Citation

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

Full Text

PAGE 1

An Edition of the Sun VOL. 88 NO. 15 Wednesday, April 25, 2018 www.yoursun.com $1.00 Hardman School Complex transferred to CRACity commissioners authorize transfer.Pg 12 Dear Diary of an Autism Mom, Part 4I love you to the moon and stars and sun. Forever and ever and ever. Amen.Ž Pg 10 Could the Peace River run dry?Port Charlotte tentatively permitted to draw additional water daily from the river. Pg 16 BARTOW … More details about $240M steel mill coming to the Frostproof area were released at a Polk County Board of County Commissioners meeting April 17. A man who said he will be the plant manager spoke about why Nucor, the largest steel manufacturer in North America, chose Polk County, and the type of work they will be doing at the facility. Drew Wilcox currently manages a similar mill in New York. He said he and his wife were excited about moving away from the snow. Wilcox said the mill will be nothing like the steel mills of Pittsburg in the 1920s. He said there would be very little noise or light pollution and that the mill would be built in the middle of an orange grove so that it could not been seen from U.S. 27. Wilcox said Nucor has a similar facility in urban Seattle, Washington, surrounded by residential housing, and that they have received very little complaints. The Fortune 500 corporation does $20B in global sales and has 25,000 employees, Wilcox PHOTO PROVIDED BY NUCOR CORPORATION Sta with Nucor Corporation spoke with Polk County commissioners last week about specics in reference to a steel mill they are building near Frostproof. WRITTEN BY CHARLES A BAKER IIICBAKER@SCMGINC.COM NUCOR | 6Get ready Frostproof, Nucor coming soon SATURDAY 5/19 4:30 PM THI S EVENT I S F R EE FO R MO R E INFO VISIT :www.facebook.com/slowrollskishow /

PAGE 2

Page 2 Wednesday, April 25, 2018 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 THIS WEEKS CALENDAR LAKE WALES „ Summer is a great time to spend quality family time at Bok Tower Gardens. Visitors can take advantage of several free admission offers beginning in May. National Public Gardens Day Friday, May 11, 2018 This is a national celebration of American public gardens. Visitors can download admission vouchers from the American Public Gardens Association. Mothers Day Sunday, May 13, 2018 Free admission for all Moms on Mothers Day. The Shop at Bok will have plant specials and handmade corsages for purchase. Armed Forces Day Saturday, May 19, 2018 Free admission with valid ID offered to all military veterans, including active duty. Memorial Day Sunday, May 28, 2018 Free admission with valid ID offered to all military veterans, including active duty. Fathers Day Sunday, June 17, 2018 Free admission for all Dads. Blue Star Museums for Military Families May 28 September 3, 2018 Blue Star Museums is a collaboration among the National Endowment for the Arts, Blue Star Families, the Department of Defense, and museums across America. The nations active-duty military personnel and their families, including National Guard and Reserve, will receive free admission with valid ID. Smithsonian Magazine Museum Day September 22, 2018 Enjoy complimentary admission on this national celebration of boundless curiosity hosted by Smithsonian magazine. Complimentary admission vouchers will be available for download begninning Aug. 15, 2018 at the Smithsonian Magazine event page.Summer brings free admission days PHOTO PROVIDEDApril 25 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. April 28 Cornerstone Hospice and Palliative Care seeks volunteers in Lakeland and other areas of Polk County, including Winter Haven, Auburndale, Bartow, and Lake Wales. New volunteer, 9 a.m. to 4 p.m., 2140 East County Road 540A, Lakeland. Lunch and refreshments will be provided. May 3 First Thursday gardening workshop, Mackay Gardens and Lakeside Preserve, 10 a.m., Free. Fertilize appropriately,Ž by Celia Beamish. Polk County & Central Florida Job & Career Fair, 10 a.m. 2 p.m., First United Methodist Church, 72 Lake Morton Dr Lakeland May 4 Bark in the Park, Central Park (Winter Haven), 6 p.m. 9 p.m., Free, http://www. mainstreetwh.com May 5 Astronomy Night at Mackay Gardens and Lakeside Preserve, 7 p.m. Free. Astronomy for Beginners,Ž learn how to be an astronomer without a telescope. All you need to do is look up. You can start by learning and identifying constellations. You may not see the faint fuzziesŽ on the other side of the universe, but if you have dark skies, you can see the Andromeda galaxy, our closest faint fuzzy neighbor, without a telescope. Focus telescopes on star clusters, nebulae, and galaxies far away. Rain or shine, the show goes on. May 12 Midflorida Mayfaire by-the-Lake, Lake Morton (Lakeland), 9 a.m., Free, http:// www.mayfairebythelake.org Heart of Florida Regional Medical Center Baby Fair, 10 a.m. to 1 p.m. at 40100 Us Hwy 27 in Davenport. The Baby Fair is free and open to all new and expectant mothers. Health-related giveaways for mothers and babies, tips on dropping baby weight, tours of the labor and delivery area and information on breastfeeding, managing colic, newborns and sleep and infant immunizations. For more information, call 866-997 DOCS (3627) or visit the Events tab at HeartOfFlorida.com \ May 19 Slow Roll & Ski Show, 4:30 pm … 6:30 pm, The Bike Shop, Free, http://www.facebook. com/slowrollskishow/ May 24 Craft Beer Crawl, 5:30 p.m. 8:30 p.m., Downtown Winter Haven, $20, http:// www.mainstreetwh.com

PAGE 3

Wednesday, April 25, 2018 Page 3 BARTOW „Want to make a dierence in a childs life? Partner with Girls Inc. of Lakeland/ Bartow. Girls Inc. is an entity that strives to build up girls. According to their website, Girls Incorporated of Lakeland oers daily after school and summer programs for girls in grades K-12 in West Polk County.Ž Their mission statement says they inspire all girls to be strong, smart, and bold through life-changing programs and experiences that equip them to overcome gender, economic, and social barriers. Our program incorporates learning into fun activities, while empowering our girls to reach their full potential and to understand, value, and assert their rights.Ž Marie Wilmot, who serves on the Girls Inc. board, says she enjoys working with Girls Inc. I believe in the mission of inspiring all girls to be strong, smart and bold. My twin daughters, who are now adults were members of Girls Inc. I saw rst-hand the value and importance of an afterschool and school-break program for all school aged children, but especially when it comes to girls,Ž says Wilmot, who noted she did not want her daughters home alone and exposed to who knows what, even when they were older.Ž Wilmot speaks highly of Kay Fields, Girls Inc. CEO, the sta and volunteers who go above and beyond.Ž Ms. Belinda Williams oversees the Bartow site and does a great job working, playing, studying and praying with the girls. They have a positive and lasting impact on the lives of these young women,Ž she says. Wilmot works a full time job, but still nds time to support, motivate and advocate to introduce more girls to the Bartow facility of Girls Inc. Girls Inc. counts on their sponsors and volunteers. They also have a wish list, which includes eld trip sponsorships (local museums, IMAX, Aquariums, etc), academics, craft supplies, gift cards, operating needs and technology, snacks and supplies, kitchen, cleaning supplies, office supply needs, transportation, facility needs, sports equipment, and scholarships. Volunteer opportunities are numerous and include speaking on a career, teaching an etiquette class, tutoring reading and math, teaching a sewing class, mentoring, teaching a basic computer class. Recently, a free breakfast was sponsored by Bartow Community Healthcare Foundation to share information with the community and thank Girls Inc. supporters. The breakfast was held at the Imogen Currie Parmelee Branch of Girls Inc. at 640 W. Main Street in Bartow. For more information on how you can get involved, visit their website at girlsinclakeland.com. Girls Inc. of Lakeland and Bartow is a United Way of Central Florida agency. Girls Inc. cherishes volunteersWRITTEN BY KATHY LEIGH BERKOWITZKLBERKOWITZ@SCMGINC.COM The City of Winter Haven and Age Friendly Winter Haven cordially invites the Winter Haven Community to attend a Community Input Forum. The forum will be held from 4:30 p.m. until 6:30 p.m., with a presentation at 5:15 p.m. on April 26, 2018 at the Winter Haven Public Library located at 325 Avenue A NW. The forum will feature focus group input tables and a presentation of the citys Age Friendly Survey Results. We want your input in reference to the Age Friendly Process in the following areas: Outdoor Spaces and Buildings, Transportation, Housing, Social Participation, Respect and Social Inclusion, Civic Participation and Employment, Communication and Information and Community Support and Health Services,Ž says Andy Palmer, program coordinator. Age Friendly Winter Haven is part of the AARP Network of Age Friendly Places. The Age Friendly Council is a conglomerate of Community non-prots, Aging Businesses, concerned citizens and the City of Winter Haven. The group is working on the Age Friendly Project which includes community input and will result in a Strategic Plan to plan for our seniors of today and tomorrow,Ž says Palmer. Input gathered at this forum will be very important for the development of the plan. For information, contact Andy Palmer at apalmer@mywinterhaven.com or (863) 291-5656.Age friendly community input forum Trustco Bank Mortgages Making Home Ownership a Reality RYour Home Town Bank TRUSTCOBANKWinter Haven Branch7476 Cypress Gardens Blvd S.E. (Walmart Plaza) Winter Haven, FL 33884 863-326-1918No Points No Broker Fees No Borrower Paid PMI**Low Closing Costs Friendly, Local Servicewww.TrustcoBank.com **PMI Private Mortgage Insurance. Lender paid Private Mortgage Insurance on loans over 89.5% Loan-to-Value. Please note: We r eserve the right to alter or withdraw these products or certain features thereof without prior notification. NMLS #474376EQUAL HOUSINGLENDER adno=3537494

PAGE 4

Page 4 Wednesday, April 25, 2018 In 1925, Wiley Terrell Simpson, a physician and surgeon, came to Winter Haven. He had served as a hospital corpsman in the Navy during World War I and would play a key role in the organizing of Winter Havens rst hospital. In February of 1926, the project began to take shape with a number of people assigned various responsibilities from site selection to nance. Dr. Simpson was to be chairman of the equipment committee. In March, the W. W. Taylor estate oered about three acres of land on the south shore of Lake Martha for the hospital. It had been originally given to the city for use as a park but no plans had been developed. Residents wanted the land (now Kiwanis Park) to become a park and land near Lake May was proposed for the hospital. In the summer of 1926, a train wreck in Lake Alfred injured a number of persons and with no ready facilities, the need to organize a hospital was even more apparent. The eort to establish a hospital continued to elude the city. The Exchange Club had championed the idea, but it wasnt until a group calling itself the Hospital BoardŽ leased an apartment house at 810 Park Avenue or Avenue C, NE as we know it today. It was equipped to handle eleven patients. There were four private rooms and two wards. In the fall of 1926, the Hundred Lakes Emergency HospitalŽ opened. On November 23, 1926 representatives of those organizations working to establish a hospital met to nalize its establishment and turn it over to a board of directors and the community. The organizations instrumental in organizing the hospital were: Exchange Club; Rotary Club of WH; Masonic Lodge; Order of the Eastern Star; Pythian Sisters; Womens Civic League; and F. J. Collins who owned the building leased for the hospital. In January 1927, the name was changed to Winter Haven General Hospital. The rst superintendent of the hospital was hired at $100/month. Nurses were paid $90/month. In August of 1928, the Florida Chief reported the hospital would move to a new location on Seventh Street, SW one block south of the Christian Church. This was a two story reproofŽ structure and had been known as the Groveland Inn Hotel. The contract was signed by President Hart McKillop of the Hospital Board. The building, owned by Dr. James West was leased for two years with an option to purchase. It had forty-seven rooms and residence space for six nurses. The hospital board was made of nine directors appointed by various civic organizations. The city commission appropriated funds for the hospital annually. Winter Haven had taken a major step forward with this building. Next week, Our Hospital History Part II. Information for this installment is based on The History of Winter HavenŽ by Josephine Burr, newspaper research and information presented on the hospitals web site. The Museum of Winter Haven History is open Saturdays, from 9 a.m. to Noon. There are many new displays and pieces of Winter Haven history to see. Group visits are also available by appointment. Contact Bob Gernert at 863-206-6855 or bobgernert@ gmail.com.Headline: It all Began as the Hundred Lakes Emergency HospitalWRITTEN BY BOB GERNERTBENEATH THE CHINABERRY TREE BENEATH THE CHINABERRY TREE PHOTO PROVIDED BY WINTER HAVEN MUSEUM OF HISTORY This 1928 photograph was taken at the dedication of the Winter Haven General Hospital as it moved in to what had previously been the Groveland Inn Hotel on Seventh Street at Avenue A, SW. The hospital would remain here until 1938 when it moved to its present site. PHOTO PROVIDED BY WINTER HAVEN MUSEUM OF HISTORY W. Terrell Simpson, M.D. was instrumental in the founding of Winter Haven Hospital. 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=3564945

PAGE 5

Wednesday, April 25, 2018 Page 5 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 APARTMENTS Relax and Enjoy Living at Fountain Place Apartments1 & 2 Bedroom Homes Available For more information, please contact Tami at fil 1410 North Wilson Ave. € Bartow, FL 83830 € 863-534-3034 www.myfountainplaceapts.com 1350 North Wilson Avenue Bartow, FL 33830 *863-534-3034 www.myfountainplacehome.com For more information, please contact Tami at 863-534-3034 or rentnow@myfountainplacehome.com *Whirlpool Kitchenaid *Crosley *Estate *Amana 114 W. Park Ave, Lake Wales 676-1479 TV & APPLIANCES, INC. ESTABLISHED 1956 2015 Readers Choice Award WinnerF I R S TP L A C E Family Owned & Operated 220 Monor Drive Bartow, FL 33830(863) 533.8775 RELIABLE APPLIANCES AT AN AFFORDABLE PRICE 804 S 6th Avenue Wauchula, FL 33873(863) 767.1095 Major Brands New & Used Service DIY Parts Two Convenient Locations P P P P Ph h : (8 8 8 6 63 3 3 ) 9 9 96 6 6 7 75 54 4 6 63 F F F Fa a a x x x x: : : ( 8 8 86 6 6 3 3 3 ) ) 9 9 9 6 7 7 3 2 2 6 8 3 6 50 H a av v e e n n d d da a a l le e e e B B l lv v v v d d d d. . W i nt e r r H a av v e e en n n F F FL L L 3 3 3 3 3 3 38 8 8 8 8 8 1 1 1 BUSINESS DIRECTORYMake Sure Your Business Is Listed! Polk CountyCALL 863.533.4183 TO HAVE YOUR BUSINESS LISTED! Appliances/TVs Appliances ACCOUNTING/TAXES AUTO/COACHWORKS CREMATION SERVICES HOME IMPROVEMENT 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 lea v es.com 8 6 3-287-5454 Brittany De V e ore REALTOR V V R R b rittany.n.devore@gmail.co m 8 63 412-4847 1 3 1 5th Street N W W W Winter Haven FL 33881 www. j b l ea v es.co m 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 We always make sure the job is done right. Every time.GET A QUOTE NOW(863) 294-4477 www.RigRoong.com2001 Havendale Blvd. NW, Winter Haven 33881 Advertise your business for as little as $35.00/wk. adno=3571790

PAGE 6

Page 6 Wednesday, April 25, 2018 said. This would be the rst Nucor steel mill in Florida. They own multiple steel recycling facilities in the Tampa / Orlando / Miami area and the Polk County steel mill is roughly located in the center of that triangle. Wilcox said steel material gathered at their recycling facilities would be transported to Polk County where employees will use electricity to turn the recycled materials into rebar. The newspaper has heard a few rumors that the operation would use the same amount of power as the entire city of Bartow. When asked, Nucor spokesperson Katherine Miller said she could not verify something that specic, but said the recycling process would be using a substantial amount of power. Wilcox said the steel mill will produce 350,000 tons of rebar steel every year, that they plan on hiring around 250 people with an average salary of $66K and that it will take two years for the plant to be fully up and running. According to the county commissioners, who voted unanimously to approve around 400 acres of land from agriculture to industrial use, before construction can begin, rst the Florida Department of Environmental Protection must first approve the plan. There is also some planning still required of Highlands County government as the entrance to the facility will open through property there. The steel mill is almost rock throwing distance from the Polk / Highlands county line on U.S.27. The orange grove with a CSX railway through the property was sold to Nucor by Ben Hill Grin. Right now, just about all of the 400 acres is covered with what appear to be healthy orange trees. It is unknown how many of them will have to be removed to build the plant. No members of the public objected to the plan at the public hearing, and nobody on the commission asked a question of the Nucor team who made an hour-long presentation. The Polk County Planning Commission and county sta both recommended the commission move forward with the land use change. Members of the Frostproof City Council have previously told the newspaper that there are tentative plans to incorporate the 10 miles or so from city limits to the county line, dig a water line to the project and oer to sell them water at a reduced rate in exchange for an agreement with Nucor to not to object to the city expansion. Multiple members of the council said this money would pay for itself in the form of increased subsequent industrial tax income. According to the current Nucor plan, they may start o using agricultural wells and a private sewage system. Wilcox said the plant would not use much water.NUCORFROM PAGE 1 PHOTOS PROVIDED BY NUCOR CORPORATION Electricity will be used to transform recycled materials into steel rebar at the Nucor mill being built near Frostproof. The plant will have around 250 high paying jobs. WINTER HAVEN … Soup, bread and water. They constituted the simple menu for a series of meatless soup suppers served on ve consecutive Friday evenings during Lent at St. Matthew Catholic Church in Winter Haven. Knights of Columbus Council 7091 of Cypress Gardens prepared the soup. With knight Jerry Melnitzke, a gourmet chef by trade, serving as head chef, a contingent of knights made two kettles of meatless soup on the last Friday of February and every Friday in March, except March 30, which was Good Friday. The soup, bread and water were served free of charge in the parish center following outdoor Stations of the Cross led by a priest or deacon. Father Joseph Bui, parochial vicar at St. Matthew Church, and Deacons Phil Pierpont and Warren Rutan led the Stations of the Cross on a rotating basis. The stations and soup supper, packaged as Simple Supper and Stations,Ž gave people an opportunity to participate in traditional Lenten observances of fasting and abstaining from meat. Cream of tomato soup was on the menu along with one other variety every Friday. Other choices were vegetable, cream of mushroom, New England clam chowder and minestrone. In preparing minestrone, Melnitzke followed a secret recipeŽ passed down to him by his grandmother. He said this was a customer favorite when he served it regularly at a restaurant he owned in Tennessee before coming to Florida. Knights who assisted Melnitzke in the kitchen were Al Tenaglia, John Gilson, Chris Eirich, Jim Sharak and John Ondrovic. Melnitzkes wife, Kristel, and Ondrovics wife, Sue, also helped in the kitchen. On a typical Friday night, about 40 people, mostly parishioners at St. Matthew, stopped by the parish center to enjoy a bowl or two of soup after praying and singing hymns during while observing the Stations of the Cross. All leftover soup was donated to The Mission in downtown Winter Haven, where it was served free of charge to homeless peopleKnights serve soup PHOTO PROVIDED Members of the Knights of Columbus kitchen crew who prepared soup on ve consecutive Fridays in Lent included (l to r): Al Tenaglia, Chris Eirich, Jerry Melnitzke and Jim Sharak. Melnitzke, a gourmet chef by trade, served as the head cook. Helpers who were not present when this picture was taken were John Gilson, John Ondrovic, Sue Ondrovic and Kristel Melnitzke.

PAGE 7

Wednesday, April 25, 2018 Page 7 Health Events to Keep You HealthyBayCare Events in Polk CountyBayCareEvents.org -To register for a class or for a physician referral: () Bartow Regional Medical Center Osprey Blvd., Bartow Winter Haven Hospital Ave. F N.E., Winter Haven Winter Haven Womens Hospital Ave. O S.E., Winter Haven Womens Hospital ClassesAll classes at Winter Haven Womens Hospital are held in Classroom A, 101 Ave. O S.E., Winter Haven. Registration is required: (855) 314-8352 Prepared Childbirth (4-Session) ursday, May 3, 10, 17, 24 6:30…8:45pm Cost: $40 Breastfeeding Class Saturday, May 5, 9:30am…12pm Cost: $15 Birth Center Tour Tuesday, May 15, 5:30…7pm Cost: Free Sibling Class Saturday, May 19, 10…11am Cost: $10 Newborn Care Saturday, May 19, 1…4pm Cost: $15Orthopedic Events (no cost to attend)Total Joint Replacement Tuesdays, May 1, 8, 15, 22, 29, 1…2pm Bartow Regional Medical Center Classroom 1 Registration is required: (863) 519-1665 ursdays, May 3, 10, 17, 24, 31, 12:30…2pm Winter Haven Hospital Wellness Center Conference Room Registration is required: (863) 297-1808Featured Events (no cost to attend)Pelvic Health PanelRegistration is required: (855) 314-8352ursday, May 17, 5:30…6:30pmWinter Haven Hospital Auditorium Getting Fit at Any AgeRegistration is required: (855) 314-8352Wednesday, May 23, 5:30…6:30pmBartow Regional Medical Center Classroom 1 & 2Support Groups (no cost to attend)Heart-to-Heart Cardiac Support Group Registration is required: (863) 280-6066 Tuesday, May 8, 3…4pm Winter Haven Hospital Wellness Center Conference Room Caregivers Support Group Registration is not required. Friday, May 11, 1:30…2:30pm Winter Haven Hospital Wellness Center Conference Room Ostomy Support Group Registration is not required. Wednesday, May 16, 10…11am Winter Haven Hospital Wellness Center Conference Room Diabetes Support Group Registration is required: (855) 314-8352 Thursday, May 24, am…1 m Winter Haven Hospital Wellness Center Conference RoomCancer Support (no cost to attend)Look Good Feel Better Registration is required: (800) 227-2345 Tuesday, May 8, 10am…12pm Winter Haven Hospital Education Classroom F Woman to Woman Cancer Support Group Registration is not required. Mondays, May 14 and 28, 6…7pm Winter Haven Hospital Wellness Center Conference Room Man to Man Cancer Support Group Registration is not required. Tuesday, May 15, 1:30…2:30pm Winter Haven Hospital Quality Improvement Conference Room Ovarian Cancer Support Group Registration is not required. Monday, May 21, 5:30…7pm Winter Haven Hospital Wellness Center Conference RoomSmoking Cessation (no cost to attend)Smoking Cessation Class Registration is required: (855) 269-4777 Tuesday, May 1, 5:30…6:30pm Bartow Regional Medical Center Classrooms 1 & 2Weight Management (no cost to attend)Weight Management Information Registration is required: (855) 314-8350 Tuesday, May 8, 6…7pm Bartow Regional Medical Center Classroom 1 adno = 3566753

PAGE 8

Page 8 Wednesday, April 25, 2018 WINTER HAVEN NEWS On April 26 … 29, Winter Haven High School theatre students will take to the stage to perform an incredible, but silly show, that just so happened to be a smash Broadway hit. SPAMALOT was written by the original members of Monty Python and is based on Arthurs quest for the Holy Grail. Except, in this story, the Holy Grail isnt the grail of Christ, it is making it to Broadway. Winter Haven High Theatre director Rob Fritz says while The audience can expect lots of silly humor,Ž it is humor that is intellectually based.Ž He went on to explain that many forms of entertainment have a silly humor that doesnt necessarily have any intellect behind it. This play is dierent, in that it focuses on the psychology of comedy and the audience. Fritz explained that, The Pythons get it. This production appeals to the intellect of an audience by being silly, without being stupid. It takes the production to the next level.Ž He explained that students were so excited that this production was chosen that there was an increase in the number of auditions. Fritz really wanted to build on their last season and felt that this production was the perfect way to do that and pull the students in without doing the same old thing.Ž This production gives students a challenge, but is also something they can enjoy being a part of and unleash their creativity. To prepare for this show, the students have been hard at work. From painting sets, building a 9ft Star of David to learning choreography and fun loving songs, these students take their craft seriously. No one really knows how much these kids do in a production. They are involved in every aspect,Ž Fritz said. This aspect of the Winter Haven High School Drama Department is what sets them apart from other schools. Fritz adds that anyone who wants to go into the business of theatre is typically going to attend a special college for theatre but, since the majority of American theatre happens at the community level, it is more likely for his students to become involved in community theatre after nishing college and beginning their careers. If the majority of these students are going to end up performing in community theatre, than we need to prepare them for life in a community theatre.Ž Which is why he teaches them to run Blue Devil Drama like a community theatre. They have a student board of directors, student choreographers, student stage managers, student paint captains, student set designers and more. They are in charge of running transitions during shows, backstage management and sometimes get to assist in the directing process. Running his theatre department in this way gives student the opportunity to learn what hard work goes into each production, but it also allows the students to get creative. His goal is to give his students a chance to nd their creativity and once they nd it, he encourages them to start exploring it. WH High to present SPAMALOT PHOTO PROVIDED Winter Haven High School presents SPAMALOT, April 26-29. THE EDUCATION CONNECTION WRITTEN BY BRIANNA PRICEWINTER HAVEN CHAMBER OF COMMERCE Selling used cars and trucks for over 30 years! Come see our new line of Stingray boats. 2701 Havendale Blvd., Winter Haven 863-967-4628adno=3569799 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=3571774

PAGE 9

Wednesday, April 25, 2018 Page 9 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 $13,959* STK#T069154A A 2015 TOYOTA COROLLA LINTERNET PRICE $12,999* STK#T006733A A 2014 KIA SPORTAGE SXINTERNET PRICE $17,986* STK#T229167A2013 CHEVY EQUINOX LTZINTERNET PRICE $16,874* STK#RT41351A2012 VOLKSWAGEN TIGUANINTERNET PRICE $10,557* STK#T113816A2014 HONDA INTERNET PRICE $23,177* STK#T915856A2015 NISSAN PATHFINDERINTERNET PRICE $19,946* STK#T536868A2017 CHEVY CRUZE LTINTERNET PRICE $15,905* STK#RT41347A2015 CHEVY IMPALA V6INTERNET PRICE $19,993* STK#T116335A2013 FORD ESCAPE TITANIUMINTERNET PRICE $18,075* STK#T431035A2016 TOYOTA HIGHLANDER XLEINTERNET PRICE $31,360* STK#T008448A S 2017 CHRYSLER INTERNET PRICE $30,652* STK#T932714A2017 FORD FIESTA SEINTERNET PRICE $11,431* STK#T595195A2016 TOYOTA PRIUS TWOINTERNET PRICE $20,560* STK#T589684A S 2016 TOYOTA COROLLA LEWas $18,965INTERNET PRICE $15,382* 160-Point Inspection Powertrain Limited Warranty (7 yr/100K) SEE DEALER FOR DETAILS.STK#RT413572017 TOYOTA RAV4 XLEINTERNET PRICE $24,748* STK#RT41353 S 2015 TOYOTA RAV4 XLEINTERNET PRICE $19,797* STK#RT41355 Was$18965 S TK # R T41 35 7adno=3566995

PAGE 10

Page 10 Wednesday, April 25, 2018 AUTISM DIARY I love you to the moon and stars and sun. Forever and ever and ever. Amen.Ž This phrase has so much meaning. This is what Ava and I say to one another before she goes to bed. I guess it is our very own special bedtime prayer. I never thought I would hear her say I love you.Ž She started by using sign language to say it and now the phrase has grown to the one I mentioned in the rst sentence. When she was little, I never heard her say mommy. She would not call out to me or mention me as mommy. I would always try to get her to acknowledge that I was her mom by trying to make her repeat the phrase. I know she knew I played that role in her life, but she never called me anything. She knew I was the person who loved, cared, and took care of what she needed. Until my younger daughter was born, I never heard my name mommy.Ž Over the years, she started to learn that I was mommy. When she wanted me, she would say mommys coming.Ž I was so happy the rst time she said that phrase. She was 10 years old and I didnt care if she called to me for the rest of her life as mommys coming.Ž I was just happy she said my name and referenced me! Over the years, so many teachers and therapist have helped us give Ava a voice. We must have a great village of people helping her because she does use her voice to express her wants and needs. Ava knows a lot of key phrase like I want juiceŽ or I want pool.Ž A lot of her statements are needs based. She has a lot of vocabulary, but you must prompt her to use it. You can hold up several picture cards and she will say what it is, but it is dicult for her to use them in a conversation. She has learned to interact with us socially. It did not come naturally to her, so it was a learned behavior that had to be taught to her. Usually, we talk by singing songs to one another or repeating silly phrases. That is our conversation and I will take it! She is happy, and we are laughing, something I longed for in the early years. I dont know what her language capabilities will be when she is 21, but I do know ever day she says something dierent. That gives me hope that one day we will have a conversation with one another. It is funny because she is every fast food drive thrus worst nightmare. The other day I was ordering a Happy Meal for my other daughter. Ava does not like fast food, but she does like the ice cream cones. As I am ordering she is yelling I want white ice cream. I want white ice cream.Ž White ice cream means vanilla. Everything with her is visual. She must have said she wanted ice cream over 20 times. The poor lady on the other end was getting so confused. I nally got my order out and just laughed. I was so happy that she ordered her ice cream. Even though she said it 20 times through the intercom and didnt let me say my order, I was thrilled. This was an independent skill she had learned. The lady at the window was so sweet and was happy for Ava too. I look back years ago and thought about how much therapy, speech, OT, and constant behavioral interventions it took for her to order that ice cream cone. It may seem like a little accomplishment but for all who have worked with her, it is a huge celebration. Giving Ava a voice has been a village eort. I believe people come into your life for a reason. I have met so many people that have come into our village over the years. Some even decide to stay in our village. One of her former teachers, now vice principal, at the school she attends should probably be the leader of our autism village. Mrs. Shaw has been with our family for about ve years now. When I say she has been with our family, I mean she has had Ava in her classroom for ve years, including summers. She knows her better than anyone out there. She has been through it all with us, the good, bad and ugly! Mrs. Shaw would give me strength and courage to try new things with Ava. I was always afraid to try new situations with her, but Mrs. Shaw was not. She never gave up on her. I am glad she has had so much faith in what Ava could do because if she had not pushed her over the years to be the person she could be, we would probably be in a dierent situation. She always calls her my girlŽ and she gets emotional when she talks about Ava. I never thought I would nd a person who loves Ava as much as I do and not be a family member. Our Ava village has some magnicent people in it. I sometimes wonder if Ava realizes how many people love her. Over the years, Ava has grabbed at the hearts of so many. I hope that she can feel the love that her community has felt for her. She doesnt even realize how many hearts and minds she has changed and how much awareness she has brought to the community of Winter Haven. I am not sitting here saying autism is a gift that was given to us because I dont feel that way. I dont like watching her feel anxiety and like she is crawling out of her own skin sometimes. I would give anything to have a conversation with her. I want her to feel the same emotions as my other daughter. I want her to tell me, hey mom, I am going to my friends house to go hang out.Ž I would love for her to have a friend to invite over. I would love to have a teenage argument with her over not using the phone past a curfew. The good news is she is so happy with herself and she enjoys her innocent world. Ava has a greater gift. She has helped so many understand that life is too short to worry about nonsense. I know she has given me a gift, the gift of being a better human being. I really appreciate every day. I have learned from her to not take things personally. Since the beginning of our autism journey, I have been a runner. I run miles and miles and think about Ava and my family. I tune out the world. Whatever is bothering me doesnt matter at that instance. I must let go of this control that I want so badly and realize I cannot control autism. Whatever will be will be. I live my life with themed music. If you turn on my running playlist, the rst song that you will hear is Three Little Birds, by Bob Marley. I have been listening to that song for 10 years now. That is the rst song that plays when I start running. Little does Bob Marley know that his song has helped me get past a lot of bad moments accepting autism and who I am as a mother. That simple little song has helped me make big decisions when it has come to Avas wellbeing. I truly suggest putting him on a playlist of music. So as Bob Marley would say Dont worry, about a thing. Cause every little thing gonna be alright.Ž That is the motto I live by daily. Sincerely, Janina Freeland AKA Autism MommaŽDear Diary of an Autism Mom, Pic peaches$1.00 poun Saturday7am 5pmBuckets and Bags available324 Sage Rd € Winter Haven adno=3571775

PAGE 11

Wednesday, April 25, 2018 Page 11 HAINES CITY … The Second Annual Haines City Cardboard Boat Challenge is Saturday May 5 at Lake Eva Park. Boat building starts at 8 a.m. and the races nished up last year around noon. The fun event is designed to educate the public about how trash ends up in area lakes and what you can do to help prevent that from happening. Haines City Public Works Director Addie Javed, one of the event organizers, has led the way cleaning up Lake Eva quite a bit over the past couple of years. Haines City is one of the few Polk County municipalities dedicating large resources to cleaning storm water before it gets into their city lakes. Each registered team gets access to cardboard and some tape to build a water craft. There are categories for age and expertise so little kids dont compete against professional engineers. The results are quite entertaining to watch. Last year around half of the cardboard boats sank or took on substantial amounts of water. In addition to age and experience categories, there are also pre-built and built day of categories. For those who register in advance, your boat can be built in the comfort of your own home. Those who enter the built day of category, participants have 1.5 hours to complete their craft. People can reduce their impact on the environment through the lifestyle choices they make every day,Ž Javed said. Celebrate our lakes and join the fun!Ž For more information call Lakes Education Action Drive at 221-5323 or Haines City Public Works at 421-3777.Cardboard Boat Challenge this Saturday PHOTO BY CHARLES A. BAKER III Winter Haven residents Selin Shiltes and River Selser sank their boat just after they nished in second place in their category last year. WRITTEN BY CHARLES A BAKER IIICBAKER@SCMGINC.COM BARTOW … The Bartow City Commission has had plans to embrace solar power for years, and over the past few months, some of those plans are becoming a reality. In addition to the recent grand opening of NovaSol, the first city-owned solar farm, there are plans to work with TECO and build two more solar farms in the coming years. But thats not all. At the city commission meeting April 16, the commission voted unanimously to pass and adopt Resolution 18-3985R which updated the city policy on residents who have installed solar panels on their homes or businesses. Prior to the policy change, any resident whose private solar panels generated more power than was used, that resident forfeited a benet. Resolution 18-3985R changed the 2011 city policy so that residents who generated more power than was used would get paid a nice check once per year for their foresight. We updated the 2011 ordinance to reect current changes,Ž Bartow City Manager George Long said. Over the past few years, the federal government has adopted tax benets to encourage more citizens to go solar. For those with private solar panels, the change will begin on the bill you receive in October. If you generate extra power, your rst check would arrive sometime in October 2019. To sign up, residents need to complete an application with city sta who must also inspect your setup and ensure the proper meter is installed. The rate would be equal to the average energy cost incurred by the city for the previous year according to the resolution. The City of Bartow recognizes that access to reliable and clean energy, at an aordable price, will be an important factor in dening and facilitating future growth and development in our community,Ž reads Resolution 18-3985R.Bartow embraces solar net meteringWRITTEN BY CHARLES A BAKER IIICBAKER@SCMGINC.COM 2018 HARVEST MANAGEMENT SUB LLC, HOLIDAY AL MANAGEMENT SUB LLC, HOLIDAY AL NIC MANAGEMENT LLC. Azalea Park1325 GRASSLANDS BLVD, LAKELAND, FL 33803home cked mealYou enjoy a You belong at Holiday. Learn Why 866.912.6818 YouBelongAtHoliday.com adno=3566759

PAGE 12

Page 12 Wednesday, April 25, 2018 LAKE WALES … The city commission authorized the transfer of six city-owned properties to the Lake Wales Community Redevelopment Board at the city commission meeting April 17. By city code section 2-476, properties owned by the city can only be sold at auction to the highest bidder. Transferring property to the CRA allows city leaders to control who takes ownership of the property based on priority of end need as opposed to highest bid, City Manager Ken Fields said. Five of the six properties are vacant residential lots that may end up being donated to an organization like Habitat for Humanity because one of the Lake Wales CRA goals is more aordable housing in the city according to Lake Wales Planning and Development Director Kathy Bangley. The sixth piece of property is the Mimi Reid Hardman Recreational Complex, an abandoned high school between the downtown area and Lake Wailes Park. Since around 2014, the Lake Wales Charter School Board of Trustees lobbied the city to donate the property to them to house Bok North, a charter school that would replicate Bok Academy near Warner University. On June 30, 2015, Lake Wales Mayor Eugene Fultz was a trustee of the Lake Wales Charter School Board who mailed a letter of support to the Florida Division of Historic Resources. The city commission has endorsed the overall concept for this project, but has not taken formal action to turn over the building to the Lake Wales Charter Schools,Ž he wrote. A city commission cannot endorse anything without formal action. Lake Wales Deputy Mayor Robin, then and now, represented the Lake Wales Charter School Board of Trustees as their lawyer. He has advocated the commission to donate the property to the charter school board since being elected. At one point, Deputy Mayor Gibson requested feedback from the Florida Commission on Ethics to determine whether his lobbying eort to give the property away to an organization he represented as their lawyer was ethical while serving on the city commission. Last October, Commissioner Curtis Gibson expressed how giving the property to a private entity would aect the Citrus Center Boys and Girls Clubs South Ridge Unit, which uses one of the buildings on the Hardman complex. Commissioner Terrye Howell expressed concern about the Albert Kirkland Sr. Gymnasium which also is part of the Hardman complex and how the gym may be aected if given away. In December, the Florida Commission on Ethics unanimously ruled that Deputy Mayor Gibson stop lobbying to give the property away for conict of interest reasons. Deputy Mayor Gibson is chairman of the Lake Wales CRA. Months after all this, the property has now been transferred and not one member of the commission spoke about past events involving the property. Commissioner Howell even asked to be reminded what the Hardman complex was. Before the CRA can give the property away, that process would require multiple public hearings.Hardman School Complex transferred to LW CRA PHOTO BY CHARLES A. BAKER III If the Hardman School Complex is given away or sold for redevelopment, what will happen to the Kirkland Gym and the Citrus Center Boys and Girls Club? WRITTEN BY CHARLES A BAKER IIICBAKER@SCMGINC.COM PHOTO BY MEGHAN MACKIE Around 65 people met up at The Bike Shop in downtown Winter Haven Saturday for the inaugural Slow Roll and Ski Show. On the third Saturday of every month, bring your bike to the shop around 4:30 p.m. Riders cruise to Lake Silver, watch the ski show then ride back to Grove Roots for a beer or two. Inaugural Slow Roll and Ski Show 8th Annual Avon Park Rotary Bluegrass & Blueberry Festival 8t h A & Donaldson Park Downtown Avon Park For more information visit our website at www.avonparkrotaryblueberryfestival.com adno=3568730

PAGE 13

Wednesday, April 25, 2018 Page 13 FOR ANSWERS, TURN TO PAGE 21PREPOSITION PROPOSITIONBY ALEX BAJCZ / EDITED BY WILL SHORTZ ACROSS1 Sound of a dud5 Personnel overhaul12 End of the block?15 Pitchers feat, slangily19 Peace activist Wiesel20 Rear seating compartment in old automobiles21 Replaced someone on a base23 Wagers for a gym exercise?25 Big name in luxury S.U.V.s26 Successfully persuades27 At the most28 Sub30 Opposite of stiff31 Figures on slots33 Bad thing to see under a trucks hood?35 Small breather?38 Customer-service worker40 Man and SupermanŽ playwright41 Anxious feeling42 Wastebasket or folder, maybe43 Avoided trans fats and refined sugars, say47 Part of NASA: Abbr.48 Unrecruited athletes bottleful?52 ____ al-Hussein (Jordanian royal)53 Private eye55 Word after flight or credit56 Zounds!Ž57 ____ dish58 Its not in the bag61 Intake in many an eating contest62 Makes drunk63 Certain note passer, for short64 Timely entrance?69 Kitty70 Heres the thing ƒŽ72 Lawn coating73 Grueling workplace, so tospeak75 Man first mentioned in Exodus 276 Something removed at a T.S.A. checkpoint78 Purple smoothie flavorer80 German youŽ81 Caught in ____82 Understudys delivery?85 Nonsense singing88 Closet rackful90 Suffer from a lockup91 Zeros93 Fight, fight, fight for Maryland!Ž singer, familiarly94 Duke of ____, character in The Two Gentlemen ofVeronaŽ96 Reaches by plane97 Scam alert?101 Paragons103 Hoppy brew104 Info provider105 Optimists credo106 What an A.P. class likely isnt110 Throws at112 Fight clubs?115 Serving to quell violent protests116 Free, as a seat117 Web links, briefly118 Trickle119 Certain baseball positions: Abbr.120 Lunchtime errands, e.g.121 ____ Classic (cable channel) DOWN1 Juices (up)2 Something a chimney sweep sweeps3 Permeate4 Gossips5 Pennzoil competitor6 Low-cost lodging7 Playwright Chekhov8 Bags that might have drawstrings9 Startled squeals10 Neighbor of Oman, for short11 Press, as a button12 Vertical, to a sailor13 Saying Eww!,Ž say14 Make hard to read15 Org. thats nearly onefourth Canadian16 Speak before Parliament, e.g.17 Comaneci of Olympics fame18 Time in Tokyo when its midnight in New York22 ____ salad24 App customers29 10/32 Scene33 Founder of Philadelphia34 Strong strings35 Sister36 Man ____ mission37 Soundtrack for a brawl?39 Proceed well enough42 Story featuring divine intervention43 ____ premium44 Compositions often chosen for encores?45 Seuss title character46 Sad, in San Juan49 Department50 Small dam51 Smoking or stress54 Forfeits57 Hits with snowballs58 Nonexpert59 Portrayer of Mr. Chips60 Ball support61 Something shakenŽ in a trick62 The Ravens, on scoreboards65 Take too much of, briefly66 Call for67 To repeat ƒŽ68 Self-absorbed71 Hope that one may74 Doesnt go on at the right time76 Exit77 Gives birth to78 Eso BesoŽ singer79 Doctor treating patients82 G.I. reply83 Any of the Galpagos84 Singer known for her 85-Across86 Skill87 Chinese menu name89 More likely to escalate92 Member of a four-time Stanley Cup-winning team in the 1980s94 Emcees item95 Spring river breakup96 Certain Summer Olympian97 Gyro holders98 Barely ahead, scorewise99 Interior decorators asset100 Brisk paces102 Gracias : Spanish :: ____ : German105 Avid about107 Some Nikons, for short108 Go, Ow, ow, OW!Ž109 Professional grp.111 Apt rhyme of nipŽ113 Card-game cry114 Some doorways 123456789101112131415161718 19202122 232425 2627282930 31323334 353637383940 414243444546 474849505152 5354555657 5859606162 63646566676869 7071727374 757677787980 81828384858687 8889909192 93949596 979899100101102 103104105106107108109 110111112113114 115116117 118119120121Online subscriptions: Todays puzzle and more than 4,000 past puzzles, nytimes.com/crosswords ($39.95 a year). New York Times Sunday Crossword No. 0415 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=3564837

PAGE 14

Page 14 Wednesday, April 25, 2018 POLK COUNTY SPORTS PLAYOFF TIME … With the school year starting to wind down, its time for the softball and baseball playos to gear up, starting with the girls this week. There are plenty of appetizers, but the main course could very well be Winter Haven and Lake Region, could tangle in the Class 7A, District 7 nals, although the Thunder will have to take care of business rst against Lake Gibson, who lost two close ones to Lake Region in the regular season. Lake Wales is the top seed in Class 6A, District 11. Auburndale is also in this bracket, and one of its ve regular season wins was against the Highlanders. Frostproof is the favorite to win the Class 1A, District 8 crown. If they need an extra boost, the title game will be hosted by Frostproof Friday night. Bartow will have to ght through George Jenkins in Class 8A, District 11. The two split their regular season games. JUNIOR GOLF … The 12th annual Central Florida Junior Golf Tour will start teeing it up on their series of events in May. The nine-event tour is open to boys and girls ages 8 to 18, who get to play some of the areas top layouts in fun yet competitive tournaments. First up is a stop May 19 stop at River Greens followed by a June 2 visit to Schalamar Creek, and then by a June 16 stop at Bartow Country Club. June 24 is a trip to Lone Palm followed for a two-day event, and a July 2 stop at the Country Club of Winter Haven. Southern Dunes in Haines City will host the youngsters on July 9, with a nal event July 23 at Reunion Resort. The two-day Junior Citrus Open at Cleveland Heights is scheduled for July 28 and 29. For more information, call the Lakeland YMCA who sponsors the tour at 863-577-0236. A POOL PARTY … What would a zumba workout in the water be called? A pool party! Haines City Parks and Rec will start twice-a-week Aqua Zumba classes at the Lake Eva water park. Classes meet Mondays and Fridays. Aqua Zumba oers the same fun, high energy zumba workout you get on land, but in the water, which means less stress on the joints and body. The 45-minute sessions start at 6:15, and cost is $7 per class. THREE BALL … No, not in the corner pocket. This is a 3-on-3 basketball event that Haines City will be hosting May 12 on the outdoor courts at Lake Eva. There are brackets for middle school and high school teams, along with adult teams who will also compete for cash prizes. Teams are guaranteed at least three-games. Theres also a free-throw shooting contest and a three-point shooting event. Team registration is free for middle and high school squads, with a $30 entry fee for adult teams. Games start at 9 a.m. For more information, call 863-421-3700.Scouting Report: Its softball playoff timeWRITTEN BY BRIAN ACKLEYSPORTS CORRESPONDENT (Sometimes, its amazing where sports can take you. For instance, Ben Acosta, a lacrosse player at Winter Havens All Saints Academy and his coach, Ray Ryan, will fly half way across the world this summer to play (and coach) in the World Lacrosse Championships. And they will do it representing not the United States, one of the tournament favorites, but Peru. Lacrosse is continuing to catch on in Polk County, with more and more schools adding varsity programs. All Saints just won its rst district lacrosse championship last week, and will move to regional play this Friday night at home when they host Lithia-based Newsome High. Find out about why these two are involved with this ancient sport in modern times, and how it came to be they will represent a nation in South America later this year.) SCMG: So what do you know about Newsome, the team youll be playing this Friday? RR: I actually used to be a program director for Tampa Elite (Lacrosse) a few year back, so I actually coached a few of their players about three years ago. They were probably in seventh, eighth and ninth grade, theyre sophomores, juniors and seniors now. I know their coach pretty well. Theyre a great team. They have a great program. They have a feeder program, so they start at a very young age. They love the sport. Theyve been good for a while. Thats always kind of been our ultimate goal to get to a level where we can compete with them, which we havent been able to do in the past, but, we didnt play them this year and we didnt play them last year. Were looking forward to the challenge.Ž SCMG: What is the quick recap of high school lacrosse here in Polk, how it took root and where you see it heading? RR: The sport is growing throughout the county, and especially in Florida. I think its the fastest growing sport, to my knowledge, in the country and state. You get a little bit of everything in lacrosse. This is our second year of having our own district within Polk County, to see some of the other schools picking it up, and to see some of the success not only what weve had but Bartow, and Lakelands been awesome, and Winter Haven. Its a sport anybody can play, it doesnt have anything to do with socio-demographics or anything like that. You can pick up a stick, and as long as youre committed to it and play wall ball, good things will happen. To see where the sport is now is incredible. To see young kids having a chance to play a sport that can teach you so much about life is pretty remarkable. The skys the limit here in Polk County because we have some of the best athletes in the state.Ž SCMG: Who else besides those four school have programs now? RR: So Celebration is obviously not in Polk County, but theyre part of the district. And then the two teams in our county that have a program now are Lake Wales and Lake Gibson. Lake Wales, they have some special kids there, some tremendous athletes. They have a great coach. Its awesome to see their progression during the season and get a few wins. As they continue to learn the game and their stick skills, theyre going to be a force to be reckoned with. Lakeland Christian, theyre independent, but next year I hope theyre in our district, so that will bring us to eight teams total. And Ive heard dierent things that Auburndale is interested in picking up the sport and George Jenkins. But Im not sure how close that is to actually going through.Ž SCMG: Most people probably think its a big mans sport with the physical nature it can project, but thats not really true, is it? RR: No, not at all. Im 5-7Ž, 150 pounds coming out of high school, and I had the opportunity to play at C.W. Post, they were the No. 2 ranked team in the country. One of my buddies is 5-6Ž and he plays on Irelands national team. Some people say hes the best player in Europe. He was always the smallest guy on the eld, but he played with the biggest heart. He was quick, and not only quick, but he had that intensity. The cool thing about lacrosse is its unique. You dont have to be 6-5Ž dunking the basketball or 220 pounds as a linebacker, its a sport that anyone and everyone can play. You just have to have good hands, make that stick your best friend. If you can catch and throw with your right, your left, then everything else will fall into place. If youre a little bigger, you learn how to use your body and your strength. If youre a little smaller, you learn how to use your quickness. And it all starts with a stick, a ball and a wall. That would be my big advice to any player, any age, any school. Find a wall and enjoy the game.Ž SCMG: And how in the world did you and one of your players come to represent lacrosse for Peru? RR: The Federation of International Lacrosse represents the entire world, Theres going to be 48 teams in their tournament this year. Its basically the Olympics of lacrosse because its every four years. Four years ago, they were in Denver. This year, they are going to be in Israel. Ben Acosta, hes a sophomore for us and a defenseman, he had an opportunity to try out. His dad was born and raised in Peru. He did well, and hell be the only high school player on the 23-man roster. That was remarkable that he made it. And they were looking for a few coaches, and I threw my name out there. And I was lucky enough to get chosen as the head coach. I was shocked, to be honest with you. Its the rst time Peru ever has competed in the world championships. We havent really talked much about it all because weve wanted to focus on this season, but were really happy about it. I grew up in humble surroundings. If someone had told me I would make it out of upstate New York, let alone, Florida, to coach the game I love, and go across the world to coach a national team, I would have never believed that in a million years. But if you work hard with that stick, doors will open up. Were extremely excited and humbled and pumped about the opportunity. We open up against Turkey and then play Italy.Play lacrosse, travel the worldWRITTEN BY BRIAN ACKLEYSPORTS CORRESPONDENT FIVE MINUTES WITH RAY RYAN

PAGE 15

Wednesday, April 25, 2018 Page 15 POLK COUNTY SPORTSSince its baseball season, and weve written about some of the local minor leaguers, its a good time to go around the horn and catch up with several of them, along with updates on a few other things weve spilled ink about recently ƒ * Jordan Schafer, the Winter Haven grad, continues his quest to become a pitcher after switching from his outfield position a few years back when he was with Los Angeles. He had some decent success with the Dodgers in 2016, earning AA all-star honors as a reliever with the Tulsa Drillers. But a ligament issue at the start of 2017 cost him that entire season after signing with the St. Louis Cardinals, who released him this spring after two rough Grapefruit League outings. A few days after that, he signed a minor league contract with the San Francisco Giants. Justin Shafer, son of Warner football coach Rod, continues to improve his game as part of the Blue Jays system. Now 25, the former Lake Wales Highlander standout is at AA New Hampshire, but did pitch a few innings of AAA ball with the Buffalo Bisons last season. Overall last year, his ERA was 2.90 at three different levels, mostly at New Hampshire though. That was well below his career minor league ERA of 4.28. Sometimes slow and steady wins the race. Tyler Pike, another Winter Haven product, at age 24, is also at AA ball with the Mississippi Braves, where he spent about half his season last year. Remarkably, he was 0-9 with the Braves last season, despite only throwing just under 75 innings, with a 4.58 ERA. He had started the year in the Florida State League, where he was an all-star but didnt get to play in the game in Lakeland since he was promoted to Mississippi before the contest was played, and was 5-2 with a nice 2.20 ERA. Hes only had one appearance this season, pitching just one inning with a walk and a strikeout and no runs allowed. * Webbers bid for a national bowling championship ended in Lincoln, Neb., this past weekend. After learning they would have to vacate three years of wins because of an ineligible player, including a national title last year „ despite that news which broke a couple of months ago, the team won the 2018 NAIA national championships. But the dream of a national crown ended with a second-round loss to Calumet, and then a loss to William Penn in the double elimination event. * The Country Club of Winter Havens big time tennis event is this coming weekend. The field has been finalized, after an elbow injury to Mikael Pernfors left him unable to participate. The final One-onOne Doubles Shootout field: Luke Jensen, 1993 French Open Doubles Champion, Fritz Buehning, 1983 U.S. Open Doubles finalist, Mel Purcell, former Wimbledon Singles quarterfinalist and Emilio Sanchez, three time Grand Slam doubles champion. The round robin format is fan friendly and takes a couple of hours to complete, with $3,000 going to the winner-take-all champ. Tickets and more information are available at www.oneoneonedoubles. com. Exhibition matches start at 12:30 Saturday, with the four former pros going at each other starting at 2 p.m. A post event blues concert is also part of the festivities.Acks Angles: Once around the horn PHOTO BY FLORIDA FIREFROGS Tyler Pike pitches last season for the Fire Frogs, but earned a promotion to the Class AA Mississippi Braves, where he is working on the mound again. WRITTEN BY BRIAN ACKLEYSPORTS COLUMNIST LAX LOVE … High school lacrosse is starting to get a pretty good foot hold in some Polk County high schools, no place more than Winter Havens All Saints Academy. The Saints just wrapped up the Class 1A, District 13 title last Friday with a nail-biting 10-9 win over Lakeland. Those two teams have played three straight one-goal games, including a Dreadnaughts win in overtime in the district finals last season. Fisher Williams had a dozen goals in two district playoff wins last week, including eight in a 21-11 win over Winter Haven. All Saints will move on to the state high school lacrosse playoffs Friday night at home against Newsome. DOWN THE STRETCH … Baseball playoffs wont start until next week, but Winter Haven got a nice confidence boost, not to mention their 17th win of the spring, with a 6-0 win over George Jenkins last week. The Eagles had won eight straight coming in, and the loss dropped their mark to 18-2 on the year. Ben Adams provided 5 and two-thirds innings of no run ball, turning it over to Hunter Morales to close things out. Morales had a double in the first helping the Blue Devils plate three in their first at bat, and later drove in another with a single. Sean Riley and Zeddrick Burnham also had RBI knocks. NOTHING BUT NET … Lake Wales tennis players Ian Morrison and Brooklyn Levine had a pretty good week. Morrison won the Class 2A, District 9 No. 1 singles title by swooping past Rawson Aubrey of Hardee, 6-0, 6-1, and then teamed with Levine to win the No. 1 doubles crown, handling Hardees Aubrey and Lane Park by scores of 7-5 and 6-3. Levine also defeated Parks for the No. 2 singles championship, 6-2, 6-3, while in Class 3A, District 9 tennis, Winter Havens Claudia Kleine defeated Sebrings Mara Pepper 7-5 and 6-4 in the No. 5 singles finals, while Bartows Lauren Kuhlman took the No. 4 crown with a 6-1, 6-0 win.Ridge Rewind: All Saints lovin the laxWRITTEN BY BRIAN ACKLEYSPORTS CORRESPONDENT

PAGE 16

Page 16 Wednesday, April 25, 2018 WINTER HAVEN … After an anonymous tip, the newspaper learned that a water authority board in Port Charlotte applied for and has been tentatively approved for a water use permit that would allow them to draw millions of additional gallons of water from the Peace River daily than they already do. How does this aect Polk County residents? The Peace River starts here. Six state rivers start in Polk County and much of the rain water that lands in Polk County ends up owing down these rivers to other counties. Some of this local rain water ends up in the Gulf of Mexico. Communities like Port Charlotte on the coast, for example, cant pump water out of the ground because the water below them is too salty. It cost lots of money to clean salt water to make it drinkable. They now get most of their water from the Peace River. During dry months, they draw a few million gallons from the river every day. During the summer rain season, they can draw more than 100 million gallons per day. They use some of the water pumped out of the Peace River and the rest gets stored in reservoirs or pumped into the ground for use during dry spells. On average they draw around 30 mgd from the river. The water authority in Port Charlotte is called the Peace River Manasota Regional Water Supply Authority (PRMRWSA). On the PRMRWSA website is a recording of an April 4 meeting. During that meeting, sta said they received a draft permit from SWFWMD sta tentatively approving they be allowed to draw an average of 80 million of gallons of day from the Peace River. The newspaper reached out to SWFWMD and Polk Regional Water Cooperative (PRWC) sta to ask why communities downstream from Polk County can use storm water to replenish the aquifer, but here in Polk County it is mandated that storm water ow toward the Gulf of Mexico. SWFWMD board member Paul Senft, who represents Polk County on the board, said he was not familiar with the PRMRWSA water use permit increase application, and that he would research the matter and reply with an answer at a later date. PRWC Executive Director Gene Heath said he did not think the SWFWMD board would allow Polk County water leaders to store storm water here in reservoirs because SWFWMD mandates that the water continue to ow. We expect to sit down with both the SWFWMD and RMRWSA to discuss this permitting process before it is nalized.Ž SWFWMD Spokesperson Susanna Martinez Tarokh said no county water experts have requested a permit to harvest storm water in reservoirs to recharge the aquifer here. She further said the PRMRWSA water use permit application would not aect levels of the Peace River near Bartow. At this time, we do not have a permit in-house from Polk County requesting a water use permit for such activities,Ž Tarokh said. In addition, the majority of the water withdrawn from the Authoritys site in DeSoto County comes from the Peace River watershed south of Polk County.Ž Surface level waters in Polk County are critically low, and there are no rivers that ow into the county that can be used as a resource. The only water county residents can use comes exclusively from rain according to multiple experts. Much of that rain water will continue owing out of the county so long as members of the public dont demand more rain water be harvested here. The current PRWC plan for addressing future county water needs is to dig deeper, into the Lower Floridan Aquifer, and test to determine whether pumping from that low would aect surface level water in county lakes and rivers. Heath said they have yet to start testing the water. Construction of some county LFA wells will be done in around a year, and it wont be until then until ocials will know what the water is like down there and how feasible it will be to clean and pump it to county municipalities. The total cost of this infrastructure plan is north of $600M should the plan progress as written. The SWFWMD governing board met in Haines City April 24 in part to discuss continued funding for PRWC and multiple possible lawsuits against Polk County residents who are allegedly drawing water out of the ground without a permit. In a recent edition of the newspaper, it was reported that PRWC sta would be lobbying SWFWMD to increase then water use permits for then unknown Polk County municipalities that may exceed their water use permit before an alternative water source could be put online. PRWC Executive Director Heath said the SWFWMD would not be discussing this in Haines City. Heath said those permits would be addressed as needed and that the area of the county that is the most dry is the U.S.27 corridor near I4. Check out the May 2 edition of the paper to learn more about the SWFWMD board meeting that took place yesterday.Could the Peace River run dry? PHOTO BY CHARLES L. COOK The water stain on the trunk of this old Cypress tree shows how dry the wetlands near Bartow and the headwaters of the Peace River can get. PHOTO BY POLK COUNTY HISTORICAL AND GEOLOGICAL LIBRARY This 1923 photo shows Kissengen Springs in its heyday. Check out rondrake.com/ spring.html to learn how it could be possible to bring it back to life. WRITTEN BY CHARLES A BAKER IIICBAKER@SCMGINC.COM 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 adno=3569973

PAGE 17

Wednesday, April 25, 2018 Page 17 BARTOW NEWS The most famous (possibly the only famous) words in auto racing are Gentlemen, start your engines!Ž Though I have only a passing interest in auto racing (I-75 to Gainesville is about all the excitement I can handle), I have always thought it was a nice touch that the starting command begins with Gentlemen,Ž not Drivers.Ž Even if the drivers ... uh ... gentlemen regularly knock each other in the wall, their status as gentlemenŽ remains unchallenged.. But the promiscuous use of this term of respect in other venues disturbs me. Somewhere along the line, it became the fashion for law enforcement ocers, when talking about arrest of a suspected criminal, to refer to the alleged (always, the alleged) miscreant as the gentleman.Ž At the risk of quibbling, if the President of the United States can refer to the former director of the FBI as a slimeball,Ž why must sheris and police chiefs refer to their criminals-du-jour as gentlemenŽ? Okay, lets give allegedŽ criminals a little slack. But how about the unchallenged willingness of the media (especially TV) to refer to certain establishments as gentlemens clubsŽ? I am no prude, and I bear no brief against those establishments which bill themselves as such. I hear the term used most often in the context of One person has been arrested for killing another in the parking lot of a gentlemans club.Ž My 30 seconds of scholarly research nds that the term originally applied to clubs in England in which gentlemen met for sophisticated discourse, almost never resulting in felonious homicide in the parking lot. In my youth, mens clubsŽ referred to Rotary, Lions, and Kiwanis, and I dont recall any gentlemens clubsŽ in these parts, though that may be a reection of my conservative Methodist upbringing. Today, mens clubsŽ survive in large part due to their decision to admit women, while gentlemens clubsŽ remain (except for employees) all-male venues. Stormy Daniels (you recognize the name, right?) has brought the term porn starŽ out of the shaddows and made it part of our daily lexicon. Where has political correctness gone? The whole concept behind PC is that we no longer call anything what it is (with the possible exception of broccoli). Come on, Stormy. Stand up for your vocation. Porn star? How about cinematic gentlemens club performer?Ž € € € (S. L. Frisbie is retired. Although he likes to think of himself as a gentleman, he realizes that the term is not without its unintended consequences.)GentlemenŽ benefit of the doubt?WRITTEN BY S.L.FRISBIENEWS COLUMNIST PETSAREGOODFORYOURMENTALANDPHYSICALWELLBEING.Find that special companion in the Classifieds today! Conventional, Construction, Renances, VA, FHA and USDA Loans Home Solution Lenders, Inc. Make New Memories Home is where the best memories are made. Let us show you the way! adno=3565102

PAGE 18

Page 18 Wednesday, April 25, 2018 COUNTY NEWS For years, lawsuits have challenged the de facto exemption allowed to internet vendors on collecting state sales taxes. The issue is back before the United States Supreme Court. A 1992 decision by the court allowed on-line vendors to ignore state laws regarding sales taxes for sales made in states which impose them. A major issue raised was the diculty in determining which states charged how much. That argument doesnt hold water in 2018 „ 26 years after that decision „ when computer software can compute sales taxes in every jurisdiction in America in a matter of seconds, or milliseconds. Florida imposes a 6 percent tax on most retail sales; counties can add local levies to that amount. Polk County adds a half-cent for indigent medical care and another half-cent for school construction. Under Floridas Sales and Use Tax law, retailers are required to collect sales taxes; when out-of-state vendors refuse to collect sales taxes, taxpayers are required to pay what is called a use tax. Few taxpayers are aware of that requirement, and fewer still comply with it. Under the Use Tax provision, if you purchase a $1,000 computer or a $10 book, you are required to send the state $60 (plus local option taxes) for the computer, or 60 cents for the book. When is the last time you, or anyone you know, did so? Florida retailers are required to collect the tax, so savvy purchasers can avoid the tax by making their purchases over the Internet. Sixty cents savings on a book isnt much of an incentive; $60 savings on a computer is appealing. Local brick-and-mortar retailers are at a disadvantage. In addition to investing in local real estate and salaries, they are required to charge an extra 6 percent (or more) than their on-line competitors. To add insult to injury, some consumer advisors recommend going to a local store to try out dierent pieces of merchandise, then going home and ordering your choice at a taxfree discount from an internet competitor. The idea in requiring collection of sales taxes on purchases made from within a state is not a complex concept; it puts all vendors selling products to a states consumers „ whether on-line or brick-and-mortar „ on an equal footing. What could be simpl er than that?Internet sales tax: whats the issue?WRITTEN BY S.L. FRISBIENEWS COLUMNIST Recently, the Polk County Sheris Oce arrested two fugitives from justice, on the run from Indiana since 2003! For fteen years, they stayed o of the radar of law enforcement, living under dierent names, and never discussing their former lives ƒ not even with each other. Unfortunately, their former lives included drug and weapons charges. After being arrested, they skipped bond and eventually ended up in Polk County. Im telling you about this for two reasons. The rst reason is something I can never say enough „ we have the best detectives. They uncovered a lot of information in this case that was well-hidden. And these two fugitives will eventually be sent back to Indiana to answer to their original charges. The other reason I bring this up is due to the way these two were able to lay low. They both stole the identities of other people. Now most identity thieves will make use of those identities to make big purchases with credit cards. These two didnt. They always used cash, which didnt draw attention to them. But what nally did them in was when an Indiana man whose identity was stolen so many years ago obtained a credit report, he saw that there was property in his name in Florida. I urge every one of you to request a credit report. You can do it up to 3 times a year for free, and it may help you identify illegal activity on your personal information. Go to FTC.gov to see how.Recent case reminds us to be careful with our informationWRITTEN BY GRADY JUDDSHERIFF 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 adno=3571776

PAGE 19

Wednesday, April 25, 2018 Page 19 LAKELAND … Last week the newspaper published a story with the headline, Byrd changes mind on arming school sta.Ž According to Polk County School Spokesperson Jason Geary, Polk County School Board Superintendent Jacqueline Byrd said she would like to clarify that she has not changed her mind on the matter. The superintendent has been consistent that she would prefer to have a school resource officer for every campus,Ž according to a statement Geary made by email. However, the legislature has not adequately funded the school district for this preferred option to be possible. She still does not support arming our existing sta members who are responsible for educating and interacting with students. Her mind and heart have not changed on this.Ž On April 12, the Polk County School Board sent out a press release saying county elementary schools will each be protected by trained sta called guardians, whose job would be restricted to school security but would not have a power to arrest. After reading the Marjory Stoneman Douglass Public Safety Act, the newspaper concluded that each county school board had a choice whether to arm sta or not. Geary emailed the nal version of the law, dierent than the version published online, which stated that placing security in every school was mandatory. The newspaper regrets the error of suggesting Superintendent Byrd had a change of heart. She is implementing a plan she appears to disagree with, but is mandated by law to do. On April 19, almost 1,000 Polk County students who earned a GPA of 3.8 or higher were honored at RP Funding Center Youkey Theatre in Lakeland. Superintendent Byrd said that she honored more students this year than last. Each student was given an opportunity to say their name, which university they are attending and what major they chose. After they were awarded medallions and photographed with the superintendent and their principal.Byrd corrects us, honors 900+ students Winter Haven High School senior Deztenie Martinez was one of 87 WHHS seniors honored at the annual Superintendents Scholars Awards event April 19, 2018. The Winter Haven High School Blue Devil Guitar Quartet performed at the annual Superintendents Scholars Awards event April 19, 2018. PHOTOS BY CHARLES A. BAKER III Polk County School Board Superintendent Jacqueline Byrd speaks before the annual Superintendents Scholars Awards event April 19, 2018 in Lakeland. WRITTEN BY CHARLES A BAKER IIICBAKER@SCMGINC.COM KiDs EaT FrEe BBQ lovers 10 and under eat for FREE. adno=3567616 adno=3565100

PAGE 20

Page 20 Wednesday, April 25, 2018 BARTOW … A Winter Haven resident caught exchanging explicit sexual photos with a 15-year-old boy over the course of around a year avoided jail time and the sexual predator registry when Circuit Judge Wayne Durden approved her plea deal with the state attorney April 4. Former Haines City High School and Florida Virtual School physics teacher Robin Dunlap, 26, received ve years of probation for unlawful use of a phone, forfeited her teaching license, and mandated to pay restitution of $30 per month. As an employed high school teacher, Dunlap reportedly turned herself in to the Winter Haven Police Department back in September for sending inappropriate images to a child she believed was 19 and still in high school.Ž Dunlap was arrested in December after it was learned that she continued sending images, even after being told the boy was only 15. He is the only person that I can talk to and the only one that understands me,Ž Dunlap told detectives before her arrest. Her now ex-husband filed for divorce in November. The sexual relationship between the student and teacher started on Xbox One and moved on to a program called Kik and GoogleHangouts. The victims family supported this resolution,Ž said State Attorneys Office Communications Director Kaitlyn PearsonTeacher avoids sex registry DUNLAP WRITTEN BY CHARLES A BAKER IIICBAKER@SCMGINC.COM WINTER HAVEN … Two Lakeland Republicans announced their candidacy to replace the retiring Rep. Dennis Ross (FL-District 15) recently. Long time Polk County Commissioner Neil Combee resigned as the state director of the USDA Farm Service Agency April 17, ve months after being appointed by the Trump administration, to take a shot at representing the Lakeland area in Washington, D.C. Ed Shoemaker also announced a candidacy recently. Rep. Ross announced his retirement April 11 through a press release saying it was time to come home and spend more time with family after eight years in Washington. District 15 has been under Republican control for decades but the district changed substantially after redistricting in 2013. Prior to the change, it was District 12, which was centered around Polk County. District 15 now represents around 35 percent of Polk County (Lakeland plus Polk City) with the remaining voters living mostly in the Brandon, Plant City and Clermont areas. Republicans Charles Canady, Adam Putnam and Rep. Ross held District 12 since 1992. Democrat challenger Andrew Learned, a U.S. Navy veteran with multiple Middle East deployments from the Brandon area, believes that since redistricting, Democrats have a higher chance of taking the long held Republican seat in November. Learned is, by far, the Democrat who has raised the most amount of money to date. Both Learned and Combee cited President Trump as partial reasons why each wants to represent Central Floridians in Washington. Learned said the military death of a battle buddy motivated him to have a role in setting military policy as a rst-time legislator. He spoke in terms of wanting change, but did not focus his time during an interview speaking specically about the president. Combee said he was a strong supporter of the Trump agenda. Regardless of who wins, the race appears to getting more attention with each passing day. Rep. Thomas Rooney (FL-District 17) represents Bartow and Ft. Meade and is also retiring. The front runners in that race are both Republicans who live outside of the county. Rep. Darren Soto (FL-District 9) represents Winter Haven, Haines City and Lake Wales and is not up for election in November.Combee leaves USDA to enter House raceWRITTEN BY CHARLES A BAKER IIICBAKER@SCMGINC.COM A long awaited project is moving ahead as the City of Winter Haven obtained a permit to begin construction of phase 1 of the Lake Maude project, in spite of the sand skinks habitat. The habitat, which is .36 acres, required the city purchase sand skink creditsŽ at $21,600. According to Travis Edwards, parks and recreation director for the city, the city is eliminating the skink habitat through construction. You cant relocate them, and where there are located it is not possible to build around their habitat,Ž says Edwards. Lake Maude moves forward WRITTEN BY KATHY LEIGH BERKOWITZKLBERKOWITZ@SCMGINC.COM MAUDE | 21 Toll free: 877.883.9090 MoodyLaw.comStrength for the InjuredLakeland/Bartow O ces adno=3565093 Vitamins & More to Look & Feel Your Best 863-537-73761105 S. Holland Pkwy-Suite C BartowLocated next door to the Metro PCS storeOwner Silvia Saldana has over 20 years experience in the business!M-T--Fri 9:00-6:00 Wed & Sat 10:00-5:00 adno=3571068

PAGE 21

Wednesday, April 25, 2018 Page 21 OBITUARY PFFTSHAKEUPADENONO ELIETONNEAUPINCHRAN PULLUPSTAKESESCALADE SELLSTOPSHOAGIETIP SEVENSPICKUPSTEAM NOSTRILAGENTSHAW UNEASEICONATERIGHT NATLWALKONWATERNOOR TECRISKEGADPETRI LOOSETEAPIEBESOTS ATMDEADONARRIVALPOT YOUSEEDEWSALTMINE MOSESSHOEACAISIE ALIESTANDINLINESCAT NECKTIESSKIDLOSERS TERPMILANFLIESTO PUTONNOTICEIDEALS IPASOURCEICANEASYA TOSSESTORUNINCIRCLES ANTIRIOTUNTAKENURLS SEEPRFSNOONERSESPNANSWERS to crosswordThere is a slight chance they may move back in suitable areas after construction is completed. As part of the Habitat Conservation Plan and Incidental Take Permit, we must purchase credits to eliminate their habitat during construction activities. The purchase of credits ensures there is suitable habitat for them in another area.Ž The Lake Maude project will be the future home of the Winter Haven Wolverines football. A groundbreaking took place in January on the 26-acre park, the site of the soon to be Lake Maude Recreation Complex, a $4.4 million project with Pennoni Advisors and Straughn Trout. Construction. The project is expected to be nished in August. A championship football eld will feature permanent bleachers, and a large open grass area will also eventually be available for two additional football elds. MAUDEFROM PAGE 20Charles E. Clements Sr., 88, passed away peacefully on Wednesday, April 18, 2018. He was born on Aug. 18, 1929 in Howell, Michigan. He was the son of the late Gail Hamilton and Helen Gertrude (White) Clements. A Korean War veteran, Chuck received his B.S. in Geology and military commission from Michigan State University in 1953. After graduating from ight school in Class RŽ at Bartow Air Base, Florida, in 1954, he was assigned to the Strategic Air Command, serving at bases in the US and Africa. On June 12, 1954, Chuck married Mary Lucille Frost of Bartow and moved to their rst assignment in Texas. After leaving active duty, Chuck accepted a position with RCA at Patrick Air Force Base, Florida, in 1958, where he remained until his retirement with RCAGE in 1991. An active Florida citrus grower, with groves in Polk and Hillsborough counties, Chuck enjoyed working in the groves full time upon his retirement. Chuck is survived by his wife of 63 years, Lucy; daughter, Suzie (Je) Raines; grandchildren, Kendall (Garrett) Lollis and Chelsea Clements; brother, Bob Clements; sisters-in-law, Eunice Clements and Johnnie Mae Hahn; and many nieces and nephews. He was preceded in death by his son Charles Clements, Jr.; siblings, Ruth Moore, Wilmer Clements, and Barbara Needham; sister-in-law, Pat Clements; and brother-in-law, Jim Needham. Private graveside services were held, with internment at Florida Memorial Gardens, Rockledge, Florida. Visit www.brownlie maxwell.com.Charles E. Clements Sr. LAKELAND … Cornerstone Hospice and Palliative Care seeks volunteers in Lakeland and other areas of Polk County, including Winter Haven, Auburndale, Bartow, and Lake Wales. Volunteer opportunities include patient family respite, facility patient companionship, sewing projects or helping in the office. The organization especially seeks pet therapy teams to visit patients. Additionally, with the growing number of military veterans in their care, Cornerstone Hospice seeks veteran volunteers who will visit and pay special tribute to veterans and their families. A new volunteer training will take place on Saturday, April 28, 2018, from 9 a.m. to 4 p.m., 2140 East County Road 540A, in Lakeland. Lunch and refreshments will be provided. Training is free and Cornerstone Hospice volunteers can choose the geographic areas where theyll support patients. Bilingual speakers are encouraged to join Cornerstones volunteer team. For more information or to register for training, please contact Volunteer Specialist Patricia Gruber at (863) 291-5567 or pgruber@cshospice.org.Community Brief 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 Launching our Next Release € Great new price level € Close to Lake Marion € 2 Bedroom Villas, 3-4 Bedroom Townhomes € Gated community with pool, fitness, tennis, basketball$129,000New Homes now from onlytuscanypreserveliving.com863-353-0011 Great value gated community!Poinciana, Kissimmee, Florida by feltrim group EST. 1996 adno=3565074

PAGE 22

Page 22 Wednesday, April 25, 2018 CLASSIFIEDSBartow € Lake Wales € Fort Meade € Frostproof € Winter Haven8635334183 ANNOUNCEMENTS2 BURGANDY RED LEATHER swivel rocker recliners $425. Burgandy Red Shag Rug $50 WH 863.965.0461 CRANBERRY COUCH & LOVE seat w/recliners, good condition $200 each. WH 863.273.0904 BEIGE LEATHER LOVE SEAT, Coee Table, 2 End Tables, 2 Lamps $400 WH 863.965.0461 QUEEN SIZE BEDROOM SET. Headboard, 2 End Cabinets, Armoire, Oriental Design. $500. WH 863.224.9591 OFFICE CLOSING Dr. Hank Depoolo at SE Lakeland Chiropractic Center at 2160 E CR 540A Lakeland, FL 33813 has closed his oce and he and patients records can be located at 1754 Turtle Rock Dr, Lakeland, FL 33803. 863.838.5976 CALL 863.804.3279 TO PLACE YOUR CLASSIFIED AD!2017 TEARDROP CAMPING trailer; well built, never used, with electric hookup. $500 OBO WH 863.224.9591 2015 DODGE GRAND CARVAN Wheelchair van with 10Ž lowered oor ramp tie-downs. 813.569.0729 HEARTLAND HORSES Equine Activities & Learning. A 501 C3 non-prot, 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 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 shi, weekends, and holidays. Procient 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 oer 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 is is an equal opportunity provider and employer.Ž 140 Pear Ave Frostproof, FL 33843 863.635.9597 TDD: 711 1 & 2 Bedrooms Available1 bedroom $509-$651 2 bedroom $575-$717Cozy apartments with central a/c & heat, carpet, tile, washer/dryer hookups and much more.AFFORDABLE ADVERTISING!CALL TO PLACE YOUR CLASSIFIED AD! 863.533.4183 RENTALS HELP WANTED FOR SALE CAMPERS AUTOS PUBLC NOTICE LAND WANTED WANTED!!!! LANDIn South Polk County for cattle grazing. Must have water; can fence; all options considered. ALSO.... Looking for hay leases to cut hay.863.559.9822 HELP WANTEDWE 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. is could be your opportunity to join a great company, Sun Central 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! Its okay to laugh on the job!! ese are full time position 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 nancially, we would like to speak with you. Sun Central 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, Sebring, Englewood, Arcadia, and Lake Placid. We oer a strong benet package, gas reimbursement, 401K plan, great work environment, and competitive pay. To apply email your resume and cover letter to:csexson@scmginc.com 4/18,25 5/2NOTICE 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 Fox FRUITS/VEGGIESU PICK PEACHES $1 A POUND. Saturday 7am to 5pm. Buckets and Bags Available. 324 Sage Rd, Winter Haven.HAVING A YARD/GARAGE MOVING/ESTATE SALE? CALL 863.804.3279 EMAILlbelue@scmginc.com Want a Subscription to the Winter Haven Sun?863.533.4183 suncentraldigital.com99 ird Street NW, Winter Haven, FL 33881 863.533.4183 | www.winterhavensun.com adno=3571839

PAGE 23

Wednesday, April 25, 2018 Page 23 WINTER HAVEN „ Nearly 700 students with Polk State Colleges 118th graduating class will walk the stage Thursday, May 3, at the RP Funding Center to receive their diplomas. The upcoming commencement ceremony, which will start at 6:30 p.m. at 701 W. Lime St. in Lakeland, will feature remarks by Floridas Commissioner of Agriculture Adam Putnam. We are truly honored to have Commissioner Putnam joining us to celebrate the success of our students,Ž Polk State President Angela Garcia Falconetti said. Commissioner Putnam is a longtime supporter of Polk County and its local state college, and I believe students and guests will benet greatly from his words of encouragement and his vision for Floridas future.Ž A total of 1,077 students qualify to march in the May 2018 commencement ceremony. Ninety percent of those are Polk County residents. Heres a more detailed look at Polk States 118th graduating class: € 218 students will receive degrees from one of Polk States baccalaureate programs: € 142 will receive a Bachelor of Applied Science in Supervision and Management € 48 will receive a Bachelor of Science in Nursing € 21 will receive a Bachelor of Science in Criminal Justice € 7 will receive a Bachelor of Science in Aerospace € 672 students will receive Associate in Arts degrees, which are fully transferable to any institution within the State University System. € 187 students will receive Associate in Science degrees, which prepare students to go directly into the workforce in elds including nursing, engineering technology, and diagnostic medical sonography. € 57 students will graduate Summa Cum Laude with a grade-point average (GPA) of 3.9 or greater; 64 will graduate Magna Cum Laude with a GPA between 3.75 and 3.89; and 151 will graduate Cum Laude with a GPA between 3.5 and 3.74. € 28 students will graduate with 4.0 gradepoint averages. € 18 students will receive the Colleges Honors Program distinction on their diplomas. These students have completed a minimum of 18 credit hours in courses with Honors Program designation and achieved a grade-point average of 3.2 or greater. The youngest graduate is 16 and the oldest is 64. In addition to Florida, students from Colorado, Maryland, New York, Ohio, Texas, and Virginia will receive Polk State diplomas. Polk States 118th commencement ceremony will celebrate the achievements and perseverance of all students and their supporters,Ž Falconetti said. Our students serve as testaments to the Colleges ability to provide access to quality higher education that prepares them for life and success.Ž The ceremony also will honor Polk County Sheris Oce Chief of Sta Steve Lester, who will receive the Polk State College Foundations May 2018 Distinguished Alumnus Award. Chief Lester received a Polk State Associate in Science degree in 1982 and a Polk State Associate in Arts degree in 1983, and credits the College with giving him the educational foundation he needs to be successful. He went on to receive a bachelors degree from the University of Florida and a masters degree from Troy University. He reports directly to Sheri Grady Judd, and is second in command of the Polk County Sheris Oce, where he has served for more than 30 years. Chief Lester will join Polk State on May 3 in celebration of the Colleges 118th graduating class.Polk State celebrates 118th commencementWRITTEN BY MADISON FANTOZZIPOLK STATE COLLEGE Adam Putnam PHOTOS PROVIDED Steve LesterNOTICE 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 24

Page 24 Wednesday, April 25, 2018 REDHOAGLAND CLOSEDSUNDAY SEHABLAESPANOL NEARLEGOLAND USED USED WINTERHAVEN 4/30/18. adno=3565086

PAGE 25

The News Wire Wednesday, April 25, 2018 STATE € NATIONAL € WORLD € BUSINESS € WEATHER His nomination in peril, White House doctor Ronny Jackson fights for VA postSee page 2 Remember those halcyon days of six months ago, when Amazon introduced a feature for its Prime customers called Amazon Key, which lets a delivery courier use the cloud to unlock your front door and put your packages inside your house? Well, on Tuesday, Amazon said it will take that concept another step further, by unlocking and making deliveries to your car. The new feature, which is available for its Prime members in 37 U.S. cities, uses the connected technologies that are being built into more cars these days. Amazon said Tuesday it has lined up General Motors and Volvo as the initial automotive partners to incorporate the delivery technology with their vehicles. The way it works: Say youre running out of diapers at home, but you dont feel like stopping at Target on the way home. You can use the Amazon Key app to arrange for Amazon to come to you car, unlock it electronically, put that box of Pampers in your trunk, lock the car up, and get a noti“cation that the delivery was completed. Amazon has been testing the service for the last six months in San Francisco and Washington state. Among Bay Area cities, the in-car delivery service is available in San Jose, Oakland and San Francisco. The company has a tool where people can plug in their ZIP codes and vehicle model to see whether the service is available in their area. There are a few caveats to the service. For now, its available only on select GM and Volvo automobiles made since 2015. A delivery has to be made within a certain radius for an address used Amazon for deliveries, and, as the service is now just in 37 cities across the country, it isnt everywhere, yet. In order to locate your car, the Amazon couriers will use the vehicles GPS location, license plate number and an image of the car in order to ensure they are making their delivery to the right auto. SAN DIEGO (AP) „ A sailor was arrested in Illinois on Tuesday on charges he stole 20 hand grenades from a San Diego-based Navy destroyer, authorities said. Gunners Mate 2nd Class Aaron Booker, 31, of Waukegan, Illinois, was taken into custody in Great Lakes by U.S. Navy criminal investigators and was expected to be returned to California. It was unclear whether he had an attorney. Booker stole the concussion grenades „ each of which contained about a half-pound (226 grams) of TNT „ while he was assigned to the Weapons Department aboard the USS Pinckney, prosecutors said. Bookers job was to check the temperature of the secured locker where the grenades were kept. The grenades were discovered missing from their storage crates in February 2017. He left the ship about a week later to drive to his new duty station in Great Lakes. About two months later, a black military backpack containing 18 grenades was found leaning on a guardrail on the side of Interstate 15 in northwest Arizona, of“cials said. The words GM2 BOOKERŽ were written on a tag inside the backpack, prosecutors said. Booker told investigators that he had driven that road but said the backpack had been stolen from him and denied taking the grenades, according to a criminal complaint. Authorities continue to search for the two missing grenades, which Booker indicated WASHINGTON „ Medicare will require hospitals to post their standard prices online and make electronic medical records more readily available to patients, of“cials said Tuesday. The program is also starting a comprehensive review of how it will pay for costly new forms of immunotherapy to battle cancer. Seema Verma, head of the Centers for Medicare and Medicaid Services, said the new requirement for online prices re”ects the Trump administrations ongoing efforts to encourage patients to become better-educated decision makers in their own care. We are just beginning on price transparency,Ž said Verma. We know that hospitals have this information and were asking them to post what they have online.Ž Hospitals are required to disclose prices publicly, but the latest change would put that information online in machine-readable format that can be easily processed by computers. It may still prove to be confusing to consumers, since standard rates are like list prices and dont re”ect what insurers and government programs pay. Patients concerned about their potential out-of-pocket costs from a hospitalization would still be advised to consult with their insurer. Most insurance plans nowadays have an annual limit on how much patients must pay in copays and deductibles Amazon wants to unlock your car for Prime deliveriesUS sailor accused of stealing grenades from Navy ship Medicare will require hospitals to post prices onlineBy REX CRUMTHE MERCURY NEWSBy RICARDO ALONSO-ZALDIVARASSOCIATED PRESS GRENADES | 8 MEDICARE | 8 AP PHOTOSouthwest Airlines Flight 4013 sits at the M. Graham Clark Downtown Airport in Hollister, Mo., Jan. 13, 2014.DALLAS „ Southwest Airlines runs its planes hard. They make many short hops and more trips per day than other U.S. airliners, which adds to wear and tear on parts, including the engines. As the investigation into last weeks deadly engine failure continues, Southwest CEO Gary Kelly could face questions about whether the companys low-cost business model „ which puts its planes through frequent takeoffs and landings „ is putting passengers at risk. Some aviation safety experts said they see no reason for alarm. And, in fact, Southwests safety record is enviable: Until last week, no passenger had died in an accident during its 47-year history. Still, the Dallas-based airline has paid millions over the past decade to settle safety violations, including “nes for ”ying planes that didnt have required repairs. Twice in the past nine years, holes have torn open in the roofs of Southwest planes in ”ight. In another episode in 2016, an engine on a Southwest jet blew apart over Florida because of metal fatigue, or wear and tear, hurling debris that struck the fuselage and tail. No one was hurt. Then, last week, one of the engines on Southwest Flight 1380 blew apart at 32,000 feet over Pennsylvania, spraying the Boeing 737 with shrapnel and killing 43-year-old Jennifer Riordan, a mother of two who was blown partway out a broken window. The National Transportation Safety Board said a fan blade that had snapped off the engine was showing signs of metal fatigue. The union representing Southwest mechanics recently accused the company of pressuring maintenance workers to cut corners to keep planes ”ying. And the Federal Aviation Administration investigated union whistleblower complaints and found mistrust of management so serious that it could hurt safety. In one case, investigators said a worker who should have been praised for “nding corrosion on a plane in Dallas was chastised for working beyond the scope of the task he had been assigned. The leader of the Aircraft Mechanics Fraternal Association, Bret Oestreich, said Southwest had created a culture of hostility and retaliation. Nevertheless, aviation safety experts and longtime industry watchers said they do not consider Southwest unsafe. They have had a lotŽ of incidents, said John Goglia, a former NTSB member, but you have to remember that they have a very large ”eetŽ „ more than 700 Boeing 737s, the largest 737 ”eet in the world. Before last week, if Goglia thought about airlines that might have safety questions, Southwest wasnt even on the radar, he said. Southwests short, frequent ”ights put more stress on the plane and engines, like a car used heavily in stop-and-go city traf“c, said Alan Diehl, an aviation-safety consultant and former NTSB and Air Force accident investigator. Diehl said, however, that Southwests crews are accustomed to the quicker pace and that their work is made easier because Southwest ”ies only Boeing 737s instead of an assortment of planes. Southwest jets make on average 5.3 ”ights per day compared with between 2.8 and 3.4 per day at American Airlines, Delta and United, according to an analysis by industry newsletter Airline Weekly using information from airline data provider Diio. Southwest ”ies frequently on short routes such as Los Angeles to San Francisco and Dallas to Houston. Its average ”ight is 764 miles, the shortest among U.S. airlines and barely half as long as the average at American and Delta, according to the Airline Weekly analysis. Each takeoff and landing contributes to wear and tear on the aircraft. Its amazing how safe Southwest has been over the years, considering the operational dif“culty of what they do,Ž said Seth Kaplan, managing partner of Airline Weekly. Like others interviewed for this story, Kaplan said he is not afraid to ”y Southwest „ he and his family are booked on a ”ight next week. Although last weeks accident was Southwests “rst passenger fatality, it was not the “rst time someone was killed by one of its planes. In 2005, a Southwest jet skidded off a runway and through a fence at Chicagos Midway Airport, striking a car and killing a 6-year-old boy. Southwest, the nations fourth-biggest airline by passenger traf“c but the largest in terms of U.S.-only ”ights, has paid millions in “nes after enforcement actions by the FAA. The biggest FAA “ne against Southwest was $7.5 million in 2009. The FAA said Southwest kept 46 planes ”ying even though they had skipped critical inspections of the fuselage for metal fatigue. Five years later, the FAA proposed a $12 million “ne over 44 planes that had undergone improper fuselage repairs while at a contractor hired by Southwest. The airline settled a lawsuit by agreeing to pay $2.8 million.Southwest has been faced with fines, safety complaintsWear and tearBy DAVID KOENIGAP AIRLINES WRITERYou hear it whenever someone gets sick or dies soon after losing a spouse: Was it because of a broken heart? Stress might not be to blame for former President George H.W. Bushs hospitalization a day after his wifes funeral, but it does the body no favors, and one partners health clearly affects the others. A sudden shock can trigger a heart attack or something like it called broken heart syndrome Some studies also have found that people are more likely to die soon after losing a longtime spouse. But often the timing is mere coincidence, and broken heartŽ speculation just fuels a neat narrative when the problem is unsurprising in an older person with underlying health issues. In any case, the death of a loved one is a dangerous time for the surviving spouse, said Dr. Nieca Goldberg, a cardiologist at NYU Langone Medical Center and an American Heart Association spokeswoman. Its really important to have a lot of other support around you,Ž she said. When people are depressed after something like this happens, they may not be eating, they may ignore symptoms and want to After a death, how much can broken heart hurt survivors?By MARILYNN MARCHIONEAP CHIEF MEDICAL WRITER BROKEN | 8 AP FILE PHOTOThis March 8, 2017 le photo shows former U.S. President George H.W. Bush and former rst lady Barbara Bush at an awards ceremony hosted by Congregation Beth Israel in Houston. AP FILE PHOTOIn this May 9, 2017, photo, a package from Amazon Prime is loaded for delivery in New York. Last year, the online retailer introduced a system for letting people delivering packages into customers homes. Now, its their cars. GM says more than 7 million owners of Chevrolet, Buick, GMC and Cadillac vehicles are eligible for Amazons new Amazon Key In-car delivery service.

PAGE 26

Page 2 www.yoursun.com The Sun / Wednesday, April 25, 2018 TODAY / TONIGHTMostly sunny and pleasant ClearHIGH 83 LOW 590% chance of rain 5% chance of rainMostly sunny and nice82 / 6310% chance of rain THURSDAY GULF WATER TEMPERATURESunny to partly cloudy and pleasant86 / 6310% chance of rain FRIDAYDelightful with sunshine and patchy clouds86 / 6125% chance of rain SATURDAYSunny and nice88 / 6310% chance of rain MONDAYNice with intervals of clouds and sunshine89 / 6420% chance of rain SUNDAY 2 4 10 10 4 2 Trees Grass Weeds Moldsabsentlowmoderatehighvery highabsent 050100150200300500 610-50 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 VENICE687785868478Air 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. Trace Month to date 1.15Ž Normal month to date 1.67Ž Year to date 4.32Ž Normal year to date 9.18Ž Record 0.59Ž (2005) 24 hours through 2 p.m. Tue. 0.09Ž 24 hours through 2 p.m. Tue. 0.02Ž Month to date 0.39Ž Normal month to date 2.12Ž Year to date 2.51Ž Normal year to date 10.61Ž Record 0.59Ž (2011) High/Low 84/74 Normal High/Low 86/62 Record High 92 (2002) Record Low 49 (1986) High/Low 83/70 High/Low 79/73 Normal High/Low 82/63 Record High 91 (2002) Record Low 48 (1993)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 76 61 s 78 60 pc Bradenton 79 64 s 79 68 pc Clearwater 77 65 s 79 68 pc Coral Springs 84 64 pc 86 66 s Daytona Beach 81 61 pc 82 64 pc Fort Lauderdale 83 67 pc 84 69 s Fort Myers 84 63 s 84 68 s Gainesville 82 60 s 84 62 pc Jacksonville 82 60 s 83 60 pc Key Largo 82 69 s 81 70 s Key West 82 73 pc 82 74 s Lakeland 81 58 pc 82 61 pc Melbourne 83 62 pc 84 67 s Miami 84 65 pc 85 67 s Naples 82 65 s 83 68 s Ocala 81 59 pc 82 61 pc Okeechobee 83 57 pc 82 59 s Orlando 83 61 pc 86 64 s Panama City 76 61 s 76 60 pc Pensacola 80 63 s 78 57 t Pompano Beach 82 66 pc 84 67 s St. Augustine 80 61 s 80 62 pc St. Petersburg 80 65 s 81 68 pc Sarasota 79 63 s 79 67 pc Tallahassee 81 59 s 81 57 pc Tampa 80 65 pc 82 68 pc Vero Beach 83 61 pc 83 65 s West Palm Beach 82 63 pc 83 65 s 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 1:58p 7:18a --7:32p Thu. 1:01a 8:02a 2:18p 8:29p Today 12:35p 5:34a 11:38p 5:48p Thu. 12:55p 6:18a --6:45p Today 11:07a 4:05a 10:32p 4:12p Thu. 11:31a 4:47a 11:35p 5:10p Today 12:08a 7:47a 2:30p 8:01p Thu. 1:33a 8:31a 2:50p 8:58p Today 10:50a 4:13a 9:53p 4:27p Thu. 11:10a 4:57a 11:01p 5:24p NW 6-12 1-2 Light WNW 7-14 1-3 LightFt. Myers 84/63 sun none Punta Gorda 84/59 sun none Sarasota 79/63 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. 2018Full Apr 29 Last May 7 New May 15 First May 21 Today 3:59 p.m. 4:15 a.m. Thursday 4:58 p.m. 4:55 a.m. Today 6:55 a.m. 7:58 p.m. Thursday 6:54 a.m. 7:58 p.m. Today 2:46a 8:59a 3:12p 9:25p Thu. 3:31a 9:44a 3:56p 10:08p Fri. 4:15a 10:27a 4:39p 10:50p Monterrey 86/64 Chihuahua 86/55 Los Angeles 73/54 Washington 66/50 New York 58/50 Miami 84/65 Atlanta 71/54 Detroit 54/37 Houston 84/57 Kansas City 59/40 Chicago 55/36 Minneapolis 61/43 El Paso 79/54 Denver 62/35 Billings 67/37 San Francisco 66/51 Seattle 77/51 Toronto 51/36 Montreal 55/46 Winnipeg 68/35 Ottawa 53/41 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: 04/25/18 Today Thu. Today Thu. Today Thu. Today Thu.Albuquerque 73 49 s 80 46 pc Anchorage 45 38 pc 45 37 pc Atlanta 71 54 pc 68 51 r Baltimore 66 47 sh 68 47 pc Billings 67 37 pc 64 40 s Birmingham 72 54 pc 66 48 r Boise 76 47 s 81 51 s Boston 55 50 r 62 47 pc Buffalo 52 38 r 50 38 r Burlington, VT 55 47 r 55 42 r Charleston, WV 62 42 c 65 44 pc Charlotte 75 53 pc 70 53 r Chicago 55 36 pc 64 41 pc Cincinnati 62 41 pc 63 44 pc Cleveland 51 36 c 55 40 c Columbia, SC 78 59 pc 76 58 sh Columbus, OH 60 40 c 62 45 pc Concord, NH 54 46 r 61 42 c Dallas 71 48 r 74 52 s Denver 62 35 s 55 30 c Des Moines 66 43 pc 68 41 c Detroit 54 37 pc 62 41 s Duluth 58 41 s 55 31 c Fairbanks 49 30 pc 50 27 pc Fargo 64 43 s 56 40 s Hartford 58 48 r 62 41 pc Helena 65 34 pc 68 37 s Honolulu 82 73 sh 83 71 pc Houston 84 57 pc 77 55 s Indianapolis 62 38 pc 63 44 s Jackson, MS 77 55 pc 69 49 r Kansas City 59 40 sh 66 44 pc Knoxville 65 51 c 63 47 c Las Vegas 92 71 s 95 72 s Los Angeles 73 54 pc 71 53 pc Louisville 68 45 c 67 46 c Memphis 73 53 sh 64 48 sh Milwaukee 49 35 s 59 38 c Minneapolis 61 43 s 61 36 c Montgomery 77 55 pc 71 49 r Nashville 68 52 sh 64 45 c New Orleans 80 62 s 77 57 c New York City 58 50 r 66 52 pc Norfolk, VA 72 56 sh 68 55 pc Oklahoma City 57 41 r 66 44 pc Omaha 65 42 sh 64 38 pc Philadelphia 66 50 r 68 51 pc Phoenix 99 70 s 100 74 s Pittsburgh 59 39 c 60 43 pc Portland, ME 52 46 r 60 43 sh Portland, OR 86 57 s 82 53 s Providence 57 49 r 64 45 pc Raleigh 72 52 c 72 53 pc Salt Lake City 74 50 pc 77 52 s St. Louis 64 43 c 65 46 pc San Antonio 80 57 pc 78 57 s San Diego 67 56 pc 67 56 pc San Francisco 66 51 pc 64 53 pc Seattle 77 51 s 82 50 s Washington, DC 66 50 sh 69 54 pc Amsterdam 56 46 sh 55 45 sh Baghdad 87 67 pc 89 66 c Beijing 79 54 s 80 55 s Berlin 64 44 t 58 40 t Buenos Aires 78 62 t 80 71 t Cairo 74 64 pc 85 65 s Calgary 53 32 pc 66 38 s Cancun 86 73 t 86 74 t Dublin 53 41 sh 54 41 sh Edmonton 58 37 pc 66 40 s Halifax 53 45 c 51 42 r Kiev 69 55 t 72 50 pc London 57 43 t 57 44 pc Madrid 81 54 pc 76 56 s Mexico City 77 55 pc 77 55 pc Montreal 55 46 r 55 41 r Ottawa 53 41 r 56 35 r Paris 62 44 pc 60 44 c Regina 62 32 pc 64 37 s Rio de Janeiro 85 73 s 88 73 s Rome 74 54 pc 74 55 pc St. Johns 60 36 pc 55 37 c San Juan 85 75 pc 85 75 pc Sydney 77 64 pc 76 62 pc Tokyo 73 61 r 74 60 s Toronto 51 36 r 59 36 r Vancouver 67 48 s 68 50 s Winnipeg 68 35 s 55 40 sHigh .................. 90 at Hollywood, FLLow ......... 16 at Yellowstone lake, WY(For the 48 contiguous states yesterday)77On April 25, 1915, the high temperatures in Columbus, Ohio, and Harrisburg, Pa., reached 90 and 93, respectively. Q: Is it a good idea to outrun a tornado in a car?A: No. It is hard to gauge the storms direction of movement 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 83/59 83/57 84/60 83/60 82/59 83/58 83/57 82/56 83/57 80/65 79/64 80/66 79/62 84/63 82/60 84/59 83/60 83/58 83/59 81/59 81/60 81/59 80/60 80/65 81/59 77/65 80/63 79/62 83/58 79/62 79/63 81/58 79/63 77/65 79/65 82/63 82/62 82/60 EPA chief signs proposal limiting science used in decisionsWASHINGTON (AP) „ Environmental Protection Agency Administrator Scott Pruitt signed a proposed rule Tuesday that seeks to restrict the types of scienti“c studies that regulators can use to determine the impact of pesticide and pollution exposure on human health. Pruitt said the change, long sought by chemical manufacturers and fossil fuel companies, would increase transparency in the agencys decision-making by requiring all underlying data used in scienti“c studies to be made publicly available. The era of secret science at EPA is coming to an end,Ž Pruitt said. The ability to test, authenticate and reproduce scienti“c “ndings is vital for the integrity of the rule-making process. Americans deserve to assess the legitimacy of the science underpinning EPA decisions that may impact their lives.Ž Facing a swarm of ethical questions about his use of taxpayer money for personal perks, Pruitt signed the proposed order at EPA headquarters in an event livestreamed on the agencys website but not open to the press. Critics that include former EPA administrators and scientists said the policy shift is designed to restrict the agency from citing peer-reviewed public-health studies that use patient medical records that must be kept con“dential under patient privacy laws.His nomination in peril, Jackson fights for VA postWASHINGTON (AP) „ His nomination in peril, Veterans Affairs nominee Ronny Jackson fought Tuesday to convince lawmakers of his leadership abilities as more details emerged over his alleged misconduct, ranging from repeated drunkenness to a toxic work environment, as he served as a top White House doctor. President Donald Trump sent mixed signals about his choice to lead the sprawling veterans agency, suggesting during a White House news conference that Jackson may want to withdraw because of unfair scrutiny. A watchdog report requested in 2012 and reviewed by The Associated Press found that Jackson and a rival physician exhibited unprofessional behaviorsŽ as they engaged in a power struggle over the White House medical unit. The six-page report by the Navys Medical Inspector General found a lack of trust in the leadership and low morale among staff members, who described the working environment as being caught between parents going through a bitter divorce.ŽIn big shift, Trump assesses Kim Jong Un as very honorableWASHINGTON (AP) „ President Donald Trump on Tuesday said Kim Jong Un wants a historic, highstakes meeting as soon as possible and suggested the North Korean dictator has been very openŽ and very honorable,Ž a sharply different assessment of a leader he once denounced as Little Rocket Man.Ž The United States and North Korea have been negotiating a summit between Trump and Kim to be held in May or June to broker a deal on Pyongyangs nuclear program. Trump, who has struck a decidedly optimistic tone on the situation in recent days, said Tuesday that the United States and North Korea were having good discussions.Ž We have been told directly that they would like to have the meeting as soon as possible. We think thats a great thing for the world,Ž Trump said at the White House alongside French President Emmanuel Macron. Kim Jong Un, he really has been very open and I think very honorable from everything were seeing.Ž Trump cautioned that North Korea had not followed through on previous promises, but credited tough steps from his administration „ including sanctions and organizing pressure from international allies „ for having forced Pyongyang to hold talks. And he again suggested that he would leave the tableŽ if the negotiations were not productive or if North Korea was not operating in good faith. Well see where that all goes,Ž the president said. Maybe it will be wonderful or maybe it wont.ŽSell-off in industrial, tech stocks sends Dow down 400NEW YORK (AP) „ After a strong start, U.S. stocks abruptly sold off Tuesday after machinery maker Caterpillar said it doesnt expect to top its “rstquarter pro“t for the rest of the year. The Dow Jones industrial average plunged as much as 619 points as investors feared that rising oil prices and other costs will slow down growth in company pro“ts. Stocks climbed in early trading as companies like Caterpillar, appliance maker Whirlpool, and Fifth Third Bancorp posted strong quarterly results. Then Caterpillar executives told analysts on a conference call in the late morning that they dont expect the company to report a larger per-share pro“t for the rest of 2018. Other industrial, technology and basic materials companies also took sharp losses.WEATHER / NATION adno=50532908 *See website for detai ls

PAGE 27

The Sun /Wednesday, April 25, 2018 www.yoursun.com Page 3 ABDiversMunicipal 14.07 -.01 -0.1 SmCpGrA m 54.78 -.80 +27.8AMGYackFocN d 20.61 -.25 +8.8 YacktmanI d 22.40 -.22 +8.4AQRMgdFtsStratI 8.96 -.01 -1.4AberdeenIntlSmCpA m 32.14 -.17 +20.2AkreFocRetail m 33.33 -.39 +24.4AlgerSmCpGrB m 6.75 -.10 +24.0AlpinedynDivInstl d 4.13 -.03 +13.5AmanaMutGrInv b 34.75 -.38 +16.3 MutIncInv b 47.95 -.72 +6.5American CenturyCptlValInv 8.55 -.05 +5.3 EqIncInv 8.62 -.04 +5.3 GrInv 33.37 -.77 +18.5 HYMuniInv 9.58 -.01 +5.3 HeritageInv 22.88 -.38 +13.9 IntTrmTxFrBdInv 11.11 -.01 +1.2 UltraInv 44.62 -.90 +21.6American FundsAMCpA m 32.70 -.45 +18.7 AmrcnBalA m 26.70 -.20 +8.5 AmrcnHiIncA m 10.20 -.01 +3.6 AmrcnMutA m 39.87 -.31 +10.1 BdfAmrcA m 12.49 -.01 -1.2 CptWldGrIncA m 51.37 -.41 +15.6 CptlIncBldrA m 60.52 -.29 +5.0 CptlWldBdA m 19.98 ... + 4.0 EuroPacGrA m 56.59 -.31 +17.6 FdmtlInvsA m 61.56 -.84 +13.8 GlbBalA m 32.45 -.13 +8.5 GrfAmrcA m 51.20 -.87 +19.5 IncAmrcA m 22.77 -.15 +6.8 IntrmBdfAmrA m 13.09 ... -1.2 InvCAmrcA m 39.77 -.49 +11.5 NewWldA m 66.91 -.36 +17.3 NwPrspctvA m 43.98 -.56 +17.8 SmCpWldA m 56.57 -.48 +16.5 TheNewEcoA m 46.77 -.63 +25.6 TxExBdA m 12.76 -.01 +2.1 WAMtInvsA m 45.18 -.53 +13.7Angel OakMltStratIncIns 11.21 ... +4.7ArtisanIntlInstl 34.12 -.16 +19.1 IntlValueInstl 37.92 -.32 +10.9BairdAggrgateBdInstl 10.55 ... -0.2 CorPlusBdInstl 10.89 -.01 +0.2 ShrtTrmBdInstl 9.57 +.01 +0.3BaronAsstRetail b 71.39 -.88 +17.9 GrRetail b 69.82 -.16 +16.2 PtnrsRetail b 51.26 +.03 +19.1BerkshireFoc d 23.71 -.71 +37.7BlackRockAlCpEngyRsInvA m 11.57-.08 +13.9EqDivInstl 22.63 ... +14.2 GlbAllcIncInstl 19.66 -.09 +7.0 GlbAllcIncInvA m 19.54 -.08 +6.7 GlbAllcIncInvC m 17.60 -.07 +5.9 HYBdInstl 7.67 -.02 +4.6 HYBdSvc b 7.67 -.03 +4.3 StrIncOpIns 9.88 ... +3.5 TactOppsInvA m 14.78+.03 +11.3BruceBruce 506.48 -1.24 +4.1 Fidelity500IdxIns 92.11 -1.25 +13.1 500IdxInsPrm 92.11 -1.25 +13.2 500IndexPrm 92.11 -1.25 +13.1 AllSectorEq 12.22 -.16 +13.1 AsstMgr50% 18.10 -.11 +7.6 BCGrowth 14.19 -.27 +22.6 BCGrowth 89.87 -1.79 +22.5 Balanced 23.62 -.22 +9.2 BalancedK 23.62 -.22 +9.3 Canada 51.75 -.21 +6.5 Cap&Inc 10.13 -.05 +6.0 Contrafund 124.27 -2.64 +21.8 ContrafundK 124.23 -2.64 +21.9 DivGro 32.09 -.23 +11.4 DiversIntl 39.52 -.19 +12.3 DiversIntlK 39.45 -.19 +12.4 EmMkts 21.19 -.10 +20.1 EmMkts 32.11 -.21 +23.7 EmergingAsia 43.55 -.07 +21.8 ExMktIdxPr 62.62 -.51 +13.1 Fidelity 45.77 -.80 +17.3 FltngRtHiInc 9.65 ... +4.2 FocusedStock 23.66 -.57 +26.3 FourinOneIdx 44.03 -.36 +11.3 Frdm 2020 16.46 -.09 +8.6 Frdm 2025 14.32 -.08 +9.5 Frdm 2030 17.97 -.13 +11.4 Frdm 2035 15.20 -.12 +13.1 Frdm 2040 10.67 -.09 +13.2 GN MA 11.07 -.01 -1.1 GlobalexUSIdx 13.23 -.04 +15.5 GroCo 17.33 -.36 +28.8 GroCo 185.47 -3.88 +27.7 GroCoK 185.49 -3.88 +27.8 Growth&Inc 36.88 -.29 +9.9 Independence 38.07 -.66 +19.7 IntlDiscv 45.39 -.16 +16.7 IntlGr 15.98 -.11 +14.5 IntlIdxInstlPrm 43.39 -.10 +14.7 IntlIdxPremium 43.39 -.10 +14.7 IntlRlEstt 11.77 ... +18.7 IntlVal 10.74 -.03 +11.8 InvmGradeBd 10.90 -.02 0.0 InvmGradeBd 7.68 -.01 0.4 JapanSmlrCo 18.97 ... +24.8 LatinAmerica 26.02 -.09 +18.5 LowPrStk 54.78 -.24 +14.3 LowPrStkK 54.74 -.24 +14.4 LvrgdCoStk 33.24 -.59 +12.0 Magellan 106.32 -1.86 +20.2 MegaCapStock 17.07 -.16 +10.7 MidCapStock 38.37 -.23 +13.0 MidCapValue 24.31 -.19 +6.7 MuniInc 12.66 -.02 +2.0 NYMuniInc 12.84 -.02 +0.9 NasdCmpIdx 92.13 -1.60 +17.9 NewMillennium 40.22 -.30 +15.3 NewMktsInc 15.64 ... +1.4 Nordic 5 0.70 -.50 +9.2 OTCPortfolio 112.71 -2.31 +23.5 Overseas 50.56 -.28 +14.6 Puritan 23.29 -.28 +11.5 PuritanK 23.27 -.28 +11.6 SCGrth 26.46 -.34 +25.4 SmCpOpps 14.42 -.11 +12.2 StkSelorAllCp 44.39 -.62 +15.9 StratInc 10.88 -.02 +4.0 TaxFreeBond 11.23 -.01 +2.0 TotalBond 10.34 -.02 0.0 TtlMktIdxF 75.67 -.95 +13.2 TtlMktIdxInsPrm 75.64 -.96 +13.1 TtlMktIdxPrm 75.66 -.95 +13.1 USBdIdxInsPrm 11.20 -.02 -0. 8 USBdIdxPrm 11.20 -.02 -0.8 ValDiscv 28.29 -.22 +6.9 Value 117.21 -.76 +5.7Fidelity AdvisorLargeCapA m 32.67 -.29 +11.1 LimitedTermBdA m 11.24 ... -0.5 NewInsA m 31.52 -.54 +19.8 NewInsI 32.22 -.55 +20.1Fidelity SelectBiotechnology 210.76 -3.53 +12.2 STTrsAdmrl 10.43 ... -0.7 SeledValInv 29.87 -.20 +7.5 SmCpIdxAdmrl 71.06 -.53 +11.9 SmCpIdxIns 71.06 -.53 +11.9 SmCpIdxInsPlus 205.12-1.51 +11.9 StarInv 26.66 -.18 +10.8 StrEqInv 34.16 -.39 +9.9 TMCapApAdm 136.03 -1.79 +13.8 TMSmCpAdm 63.16 -.29 +14.2 TrgtRtr2015Inv 15.20 -.07 +6.1 TrgtRtr2020Inv 31.14 -.16 +7.8 TrgtRtr2025Inv 18.36 -.11 +9.0 TrgtRtr2030Inv 33.41 -.22 +10.0 TrgtRtr2035Inv 20.57 -.15 +11.1 TrgtRtr2040Inv 35.60 -.28 +12.2 TrgtRtr2045Inv 22.40 -.18 +12.7 TrgtRtr2050Inv 36.04 -.30 +12.6 TrgtRtr2055Inv 39.05 -.33 +12.6 TrgtRtrIncInv 13.39 -.04 +4.2 TtBMIdxAdmrl 10.39 -.02 -0.7 TtBMIdxIns 10.39 -.02 -0.7 TtBMIdxInsPlus 10.39 -.02 -0.6 TtInBIdxAdmrl 21.75 ... +2.3 TtInBIdxIns 32.64 ... +2.3 TtInBIdxInv 10.88 ... +2.3 TtInSIdxAdmrl 30.45 -.12 +15.7 TtInSIdxIns 121.76 -.47 +15.7 TtInSI dxInsPlus 121.78 -.47 +15.7 TtInSIdxInv 18.20 -.07 +15.6 TtlSMIdxAdmrl 66.08 -.83 +13.2 TtlSMIdxIns 66.09 -.83 +13.2 TtlSMIdxInv 66.05 -.83 +13.0 ValIdxAdmrl 40.56 -.35 +11.6 ValIdxIns 40.56 -.35 +11.6 WlngtnAdmrl 70.87 -.33 +8.4 WlngtnInv 41.04 -.19 +8.3 WlslyIncAdmrl 62.88 -.21 +3.9 WlslyIncInv 25.96 -.08 +3.9 WndsrAdmrl 79.00 -.64 +12.5 WndsrIIAdmrl 65.91 -.50 +9.5 WndsrIIInv 37.14 -.28 +9.4VictorySpecValA m 26.82 -.31 +16.4 SycEsVlI 40.49 -.41 +10.3VirtusVontobelEMOppI 11.87 -.06 +13.7WCMFocIntGrIns d 15.84 -.08 +15.9WasatchGlbValInv d 8.83 -.02 +7.8Wells FargoTarget2010Adm 10.82 -.03 +1.9Western AssetCorBdI 12.24 -.01 +0.4 CorPlusBdI 11.42 -.01 +1.3 CorPlusBdIS 11.41 -.01 +1.3 WAMngdMuniA 15.95 -.02 +1.9Wintergreen FundInv m 12.57 -.01 -4.1iSharesS&P500IdxK 314.13 -4.25 +13.1 TrgtRet2040 14.10 -.09 +10.3 TrgtRet2050 14.31 -.09 +10.9 WldGr 31.67 -.33 +10.6Value LinePremGr b 33.43 -.49 +12.6Vanguard500IdxAdmrl 243.47 -3.29 +13.1 500IdxInv 243.45 -3.30 +13.0 BalIdxAdmrl 34.11 -.27 +7.6 BalIdxIns 34.11 -.28 +7.5 CAITTxExAdm 11.54 -.01 +1.2 CnvrtSecInv 13.45 -.05 +6.4 CptlOppAdmrl 154.17 -2.17 +18.3 CptlOppInv 66.73 -.94 +18.2 DevMIdxAdmrl 14.38 -.05 +15.3 DevMIdxIns 14. 40 -.05 +15.3 DivGrInv 26.13 -.28 +11.2 EMStkIdxInAdm 37.95 -.17 +17.0 EMStkIdxIns 28.86 -.12 +17.0 EngyAdmrl 105.49 -.75 +14.8 EqIncAdmrl 75.50 -.59 +10.1 EqIncInv 36.02 -.28 +10.0 ExplorerAdmrl 92.79 -1.01 +20.3 ExtMktIdxAdmrl 85.37 -.69 +13.0 ExtMktIdxIns 85.36 -.70 +13.0 ExtMktIdxInsPls 210.67-1.71 +13.0 FAWexUSIAdmr 33.86 -.11 +15.4 FAWexUSIIns 107.33 -.37 +15.4 FAWexUSIdxInv 21.49 -.07 +15.2 GNMAAd mrl 10.17 -.01 -0.7 GNMAInv 10.17 -.01 -0.8 GlbEqInv 31.27 -.33 +16.8 GrIdxAdmrl 72.13 -1.39 +15.2 GrIdxIns 72.13 -1.40 +15.2 GrandIncAdmrl 76.55 -1.10 +13.4 GrandIncInv 46.89 -.67 +13.3 HCAdmrl 82.57 -.61 +5.9 HCInv 195.80 -1.45 +5.8 HYCorpAdmrl 5.77 -.01 +3.1 HYTEAdmrl 11.16 -.01 +3.7 HiDivYldIdxInv 32.69 -.32 +9.5 InTrBdIdxAdmrl 10.91 -.01 -1.7 InTrInGdAdm 9.39 -.01 -0.8 InTrTEAdmrl 13.82 -.01 + 1.0 InflPrtScAdmrl 25.13 -.07 -0.3 InflPrtScIns 10.24 -.02 -0.2 InsIdxIns 240.29 -3.26 +13.1 InsIdxInsPlus 240.31 -3.26 +13.2 InsTrgRt2020Ins 22.35 -.12 +7.8 InsTtlSMIInPls 58.74 -.74 +13.2 IntlGrAdmrl 97.75 -.47 +26.2 IntlGrInv 30.71 -.15 +26.0 IntlValInv 39.84 -.12 +15.9 LTInGrdAdm 9.78 -.05 +1.6 LTTEAdmrl 11.34 -.02 +2.3 LfStrCnsrGrInv 19.69 -.07 +5.7 LfStrGrInv 33.49 -.24 +11.2 LfStrModGrInv 26 .93 -.16 +8.4 LgCpIdxInv 48.87 -.66 +13.1 LtdTrmTEAdmrl 10.79 -.01 +0.2 MCpGrIdxAdm 55.10 -.85 +12.4 MCpGrIdxInv 50.33 -.77 +12.3 MCpVlIdxAdm 56.95 -.45 +9.4 MdCpIdxAdmrl 190.34 -2.17 +10.8 MdCpIdxIns 42.05 -.48 +10.8 MdCpIdxInsPlus 207.38-2.36 +10.8 MorganGrAdmrl 93.03 -1.80 +20.4 MorganGrInv 30.00 -.58 +20.3 PrmCpAdmrl 134.72 -1.81 +19.6 PrmCpCorInv 26.71 -.30 +15.6 PrmCpInv 129.94 -1.75 +19.5 RlEstI dxAdmrl 105.25 +.36 -7.7 RlEstIdxInstl 16.29 +.06 -7.7 SCpGrIdxAdm 57.94 -.66 +16.8 SCpValIdxAdm 56.29 -.24 +8.0 SCpValIdxI 31.46 -.14 +8.0 STBdIdxAdmrl 10.23 ... -0.6 STInfPrScIdAdmr 24.48 -.02 +0.2 STInfPrScIdIns 24.50 -.01 +0.2 STInfPrScIdxInv 24.45 -.01 +0.1 STInvmGrdAdmrl 10.46 ... +0.1 STInvmGrdIns 10.46 ... +0.2 STInvmGrdInv 10.46 ... 0.0 STTEAdmrl 15.68 ... +0.6 LiveOakHlthSci 18.70 -.13 +1.5 PinOakEq 66.65 -.71 +12.4 RedOakTechSel 25.81 -.34 +24.1OakmarkEqAndIncInv 31.74 -.17 +8.4 GlbInv 32.65 -.26 +14.8 IntlInv 28.46 -.10 +14.9 Inv 84.35 -1.00 +16.4 SelInv 46.53 -.53 +10.0Old WestburyGlbSmMdCpStrat 16.88 -.14 +10.6 LgCpStrats 14.37 -.12 +10.2 StratOpps 7.85 -.04 +8.4OppenheimerDevMktsA m 43.86 -.26 +20.2 DevMktsY 43.26 -.26 +20.5 GlbA m 95.52 -1.05 + 19.7 GlbStrIncA m 3.86 ... +2.4 IntlGrY 43.68 -.11 +14.1 MnStrA m 49.37 -.60 +5.8OsterweisStrInc 11.28 -.01 +4.2PIMCOAlAstAllAthIns 8.86 ... +6.4 AlAstInstl 12.08 ... +8.4 FBdUSDHdgI 10.73 ... +3.6 HYInstl 8.73 -.02 +2.8 IncA m 12.09 ... +3.7 IncC m 12.09 ... +3.0 IncInstl 12.09 ... +4.2 IncP 12.09 ... +4.1 InvGdCpBdIns 10.16 -.02 +1.7 LowDrInstl 9.77 +.01 +0.7 RlRetInstl 10.81 -.03 +0.3 Shrt TrmIns 9.88 ... +2.4 TtlRetA m 9.97 ... 0.0 TtlRetIns 9.97 ... +0.4PRIMECAP OdysseyAgrsGr 47.47 -.79 +30.1 Gr 39.02 -.61 +25.3 Stk 31.73 -.34 +16.6ParnassusCorEqInv 42.39 -.37 +11.3PaxBalIndvInv b 22.44 -.16 +7.4PioneerA m 28.55 -.39 +13.4PrincipalDiversIntlIns 13.94 -.03 +16.6 SAMgCnsGA m 18.09 -.12 +11.2PrudentialJsnBlndA m 21.30 -.27 +15.9 JsnUtilityA m 13.57 +.02 +2.4 QMAIntlEqC m 7.66 -.02 +15.8 QMASmCpValZ 19.73 +.01 +3.4 TtlRetBdZ 14.08 -.01 +1.1PutnamEqIncA m 24.24 -.20 +12.6 GlbUtlsB m 13.20 ... +9.5 IntlGrB m 20.94 ... +25.5 SmCpValA m 13.20 ... +3.9ReynoldsBlueChipGr b 58.49 -1.33 +19.3RoyceSmCpValSvc m 10.18 -.03 +7.3RydexElectronicsInv 129.51 -1.05 +17.5 HCH b 25.30 -.28 +12.9 NASDAQ100Inv 34.54 -.75 +17.8SchwabHC 24.03 -.15 +9.7 SP500Idx 40.82 -.55 +13.1 S chwab1000Idx 62.15 -.81 +13.2 TtlStkMktIdx 46.98 -.59 +13.0State FarmGr 76.25 -.95 +6.3Sterling CapitalStrtonSmCpVlIns 84.29 -.57 +9.1T. Rowe PriceBCGr 101.69 -2.29 +27.8 Bal 24.22 -.17 +10.7 EqIncI 16.89 -.15 +10.3 InvCnsrvGrA m 12.59 -.05 +4.3 MCapValL 39.50 -.24 +6.3 USLCpCrPlsI 29.45 -.48 +11.0 USRsrchEnhEqR6 27.66-.39 +11.2Janus HendersonBalancedC m 32.50 -.32 +11.1 ContrarianT 19.57 -.21 +6.4 EnterpriseT 121.83 -1.62 +21.1 FlexibleBondS b 10.02 -.01 -0.9 GlobalLifeSciT 56.59 -.53 +13.3 GlobalValueT 14.90 -.05 +9.3 High-YieldT 8.25 -.04 +2.5 MidCapValueL 16.92 -.12 +6.8 MidCapVal ueT 16.54 -.11 +6.7 OverseasT 33.46 -.16 +18.3 ResearchT 46.48 -.94 +14.2 Short-TermBondT 2.98 ... 0.0 SmallCapValueL 23.16 -.06 +8.2 VentureT 79.57 -.72 +20.0John HancockBdR6 15.42 -.02 +0.7 DiscpValI 21.81 -.19 +14.4 DiscpValMCI 23.23 -.24 +10.3 IntlGrI 28.45 -.12 +23.1 MltMgLsBlA b 15.10 -.09 +8.7 MltmgrLsGr1 b 16.08 -.12 +11.7LazardEMEqInstl 19.72 -.11 +12.4 IntlStratEqIns 15.99 -.07 +19.3Litman GregoryMtrsIntlInstl 17.81 -.11 +12.4Loomis SaylesBdInstl 13.64 ... +3.3 GrY 15.35 -.28 +19.4Lord AbbettAffiliatedA m 15.33 -.12 +8.4 ShrtDurIncA m 4.19 ... +0.8 ShrtDurIncC m 4.22 ... +0.4 ShrtDurIncF b 4.19 ... +1.2 ShrtDurIncI 4.19 ... +1.3MFSInstlIntlEq 25.42 -.07 +14.7 MAInvsTrustB m 30.98 -.38 +12.6 ValA m 38.93 -.41 +7.7 ValI 39.15 -.40 +7.9MainStayMacKHYCorpBdA m 5.65 -.01 +3.4Mairs & PowerGrInv 116.41 -1.58 +6.0Manning & NapierPrBlndCnsrvTrmS 13.38-.06 +2.3 PrBlndMaxTrmS 20.70 -.26 +11.9Marsico21stCentury b 29.05 -.38 +21.5 FlexCptl b 14.05 -.26 +7.6MatthewsAsianGrIncInv 16.88 -.06 +7.0MeridianGrLegacy d 42.73 -.42 +19.3Metropolitan WestTtlRetBdI 10.34 -.01 -0.5 TtlRetBdM b 10.34 -.01 -0.7 TtlRetBdPlan 9.73 -.01 -0.4Midas FundsMidas m 1.17 ... -6.4 MidasMagic m 18.27 -.24 +10.6NeedhamGrRetail b 42.12 -.28 +4.0Neuberger BermanSmCpGrInv 37.87 -.58 +24.2NicholasNicholas 61.67 -.81 +9.0NorthernIntlEqIdx d 12.99 -.02 +14.4 StkIdx 31.30 -.43 +13.1NuveenHYMuniBdI 17.07 -.03 +6.9 NYMnBdI 10.77 ... +1.6Oak AssociatesEmergTech 5.19 -.06 +13.4 Energy 46.30 -.57 +12.4 Gold 19.70 +.20 -5.8 HealthCare 229.98 -2.06 +16.6 HealthCareSvcs 88.43 -.32 +19.2 Leisure 158.07 -1.53 +17.8 Materials 81.60 -2.21 +10.3 MedTech&Devcs 45.38 -.57 +18.0 NaturalGas 23.90 -.22 -4.2 NaturalRes 30.16 -.38 +9.5 Pharmaceuticals 18.69 -.09 +5.5 Semicon 105.58 -.72 +24.5 Technology 168.26 -3.72 +30.3 Wireless 9.87 -.07 +9.6First EagleGlbA m 58.72 -.31 +6.3First InvestorsGlbA m 8.41 -.08 +14.0 TtlRetA m 19.56 -.12 +4.6FirsthandTechOpps 10.91 -.19 +42.4Franklin TempletonCATxFrIncA m 7.26 -.01 +1.4 EqIncA m 24.62 -.23 +9.6 FdrTFIncA m 11.69 -.01 +0.8 FloridaTFIncA m 10.41 -.01 -0.5 GlbBdA m 11.96 +.01 +0.2 GlbBdAdv 11.92 +.02 +0.5 GlbBdC m 12.00 +.02 -0.2 Gr,IncA m 27.16 -.06 +10.3 GrA m 96.07 -1.93 +17.7 GrOppsA m 38.04 -.79 +20.2 IncA m 2.30 -. 01 +3.4 IncAdv 2.28 -.01 +3.6 IncC m 2.33 -.01 +2.9 MutGlbDiscvA m 31.95 -.08 +5.3 MutGlbDiscvZ 32.59 -.09 +5.5 MutZ 28.44 -.14 +3.7 RisingDivsA m 59.49 -.72 +11.2 TtlRetA m 9.44 -.02 -1.2 UtlsC m 17.82 +.10 -1.3GERSPUSEq 52.25 -.83 +10.8GabelliAsstAAA m 58.32 -.64 +11.1 EqIncAAA m 22.68 -.14 +7.2 Val25A m 15.25 -.12 +3.1GlenmedeSmCpEqAdv 29.95 -.20 +11.1Goldman SachsShrtDurGovtA m 9.76 ... -0.4HarborCptlApprecInstl 71.91 -1.58 +25.9 IntlInstl 67.90 -.25 +11.0Harding LoevnerIntlEqInstl d 23.16 ... +20.0HeartlandValPlusInv m 33.40 -.09 +12.3HennessyCrnrstnGrInv b 23.47 -.22 +13.9 GasUtilityInv b 27.72 -.05 -4.5HodgesRetail m 47.51 -.81 +11.2INVESCOComStkA m 26.74 -.15 +16.2 DivIncInv b 23.11 -.07 -0.4 DiversDivA m 19.66 -.05 +1.9 EngyA m 25.68 -.28 +6.0 EngyInv b 25.5 7 -.28 +6.0 EqandIncA m 10.82 -.05 +7.3 EuropeanGrA m 39.95 -.20 +9.8 GrAllcA m 15.93 -.10 +8.7 QualIncA m 11.55 -.01 -1.4 SmCpEqA m 15.47 -.16 +9.5 TechInv b 46.07 -.93 +23.2IVAWldwideI d 18.90 -.11 +7.4IvyAsstStratB m 22.65 -.18 +11.7JPMorganCPBondR6 8.04 -.01 +0.2 CoreBondI 11.25 -.01 -0.3 CoreBondR6 11.26 -.01 -0.2 CorpInc 9.20 -.02 -0.1 CptlAprc 28.36 -.23 +8.6 DivGr 43.10 -.45 +12.2 EMStk d 44.39 -.34 +22.7 EqIdx500 d 70.75 -.95 +12.9 EqInc 32.70 -.20 +10.7 FinclSvcs 28.85 +.03 +18.2 GNMA 8.94 -.01 -1.1 GlbTech 17.19 -.30 +24.2 GrStk 64.93 -1.29 +22.0 HY d 6.61 -.01 +3.6 HlthSci 71.02 -.90 +16.0 InsLgCpGr 38.82 -.80 +28.1 InsMdCpEqGr 56.29 -.71 +18.4 IntlDiscv d 73.11 -.35 +25.7 IntlEqIdx d 14.52 -.0 5 +15.3 IntlStk d 18.61 -.11 +13.5 IntlValEq d 15.17 -.08 +10.9 MdCpGr 89.92 -1.06 +17.7 MdCpVal 30.77 -.13 +9.6 MediaTeleCms 98.63 -2.10 +19.0 NJTFBd 11.80 -.02 +1.9 NewAmericaGr 50.24 -.86 +23.4 NewAsia d 19.17 -.12 +19.2 NewHorizons 55.67 -.77 +24.1 NewInc 9.19 -.01 -0.2 OverseasStk d 11.43 -.04 +16.3 RlEstt d 26.13 +.08 -4.4 Rtr2015 14.90 -.08 +7.1 Rtr2020 22.47 -.14 +8.7 Rtr2025 17.57 -.12 +10.0 Rtr2030 25.94 -.19 +11.3 Rtr2035 19.01 -.15 +12.2 Rtr2040 27.34 -.23 +13.0 Rtr2045 18.56 -.16 +13.4 Rtr2050 15.59 -.14 +13.4 RtrBal 15.26 -.07 +5.4 SciandTech 47.22 -.85 +25.3 SmCpStk 48.95 -.31 +12.9 SmCpVal d 49.00 -.12 +10.3 SpectrumGr 24.64 -.25 +16.3 SpectrumInc 12.49 -.01 +2.8 SummitMnIncInv 11.68 -.02 +2.4 SummitMnIntrInv 11.63 -.01 +0.7 TFShrtInterm 5.50 ... -0.4 TxEfficientEq d 29.83 -.51 +20.6 Val 36.61 -.27 +10.7TCWTtlRetBdI 9.64 -.01 -0.4TIAA-CREFBdIdxIns 10.46 -.01 -0.9 EqIdxIns 19.53 -.24 +13.1 IntlEqIdxIns 20.32 -.04 +14.7 LgCpValIns 18.73 -.16 +7.2Third AvenueValIns d 50.41 -.18 +8.8ThompsonBd 11.44 ... +3.5 LgCp 65.29 -.73 +9.5ThornburgInvmIncBldrA m 21.56 -.04 +9.5ThriventIncA m 8.90 ... +0.6TocquevilleGold m 36.03 +.32 -3.2TouchstoneLargeCpFocA m 42.28 -.57 +14.4TransamericaAsAlGrC m 14.70 -.11 +11.1 AsAlModC m 11.95 -.05 +5.7Tweedy, BrowneGlbVal d 28.77 +.05 +8.5U.S. Global InvestorGlbRes b 5.98 ... +14.6 GoldPrcMtls b 7.49 +.07 +2.5USAACrnrstnMod 14.74 -.05 +6.3 GrInc 24.88 -.30 +12.1 GvtSec 9.50 ... -1.2 HiInc d 8.05 -.02 +3.6 PrcMtlsMnral 12.98 +.10 -2.5 SciTech 26.96 -.52 +20.8 TELngTrm 13.14 -.02 +2.6 CGMFoc 52.72 -.23 +15.7CausewayIntlValInstl d 17.00 -.07 +13.3ClearBridgeLgCpGrI 46.12 -.76 +19.2ClipperClipper 120.07 -1.64 +13.5ColumbiaLgCpValA m 14.07 -.14 +8.8DFAEMktCorEqI 23.13 -.23 +18.5 EMktSCInstl 23.87 -.24 +17.1 EmMktsInstl 30.36 -.25 +18.9 EmMktsValInstl 31.82 -.13 +18.8 FvYrGlbFIIns 10.80 ... 0.0 GlbEqInstl 23.14 -.20 +14.1 GlbRlEsttSec 10.31 +.02 -1.1 IntlCorEqIns 14.65 -.06 +17.7 IntlRlEsttScIns 5.17 ... +7.4 IntlSmCoInstl 21.44 -.10 +18.6 IntlSmCpValIns 23.01 -.08 +17.2 IntlValInstl 20.85 -.04 +20.1 OneYearFIInstl 10.25 ... +0.6 RlEsttSecInstl 32.01 +.10 -6.0 ShTrmExQtyI 10.69 ... +0.1 TAUSCorEq2Instl 18.02 -.18 +12.9 USCorEq1Instl 22.66 -.26 +13.9 USCorEqIIInstl 21.41 -.22 +13.0 USLgCo 20.47 -.27 +13.1 USLgCpValInstl 38.43 -.31 +13.0 USMicroCpInstl 22.36 -.11 +12.4 USSmC pInstl 36.03 -.16 +10.0 USSmCpValInstl 38.07 -.08 +8.5 USTrgtedValIns 24.83 -.11 +9.1DavisNYVentureA m 33.98 -.41 +15.5Delaware InvStrategicIncA m 8.11 -.02 +1.9 ValInstl 21.78 -.13 +12.5DeutscheCorEqA m 27.24 -.39 +14.6 CorEqS 27.53 -.38 +15.0 GNMAS 13.32 -.01 -0.8Dodge & CoxBal 104.48 -.66 +7.6 GlbStk 13.65 -.13 +10.2 Inc 13.43 -.01 +1.0 IntlStk 46.06 -.29 +11.1 Stk 199.96 -2.03 +12.5DoubleLineCorFII 10.73 ... +0.8 TtlRetBdI 10.41 -.01 +0.7 TtlRetBdN b 10.40 -.01 +0.4DreyfusMidCpIdxInvs 37.02 -.28 +9.8 MnBd 11.50 -.01 +1.6 NYTxExBd 14.48 -.01 +1.0 OppcSmCpInv 37.47 -.12 +18.5 ShrtTrmIncD 10.18 ... 0.0Eaton VanceAtlntCptSMIDCI 34.12 -.36 +19.3 DivBldrA m 14.11 -.16 +11.2 FltngRtInstl 9.06 ... +4.6EdgewoodGrInstl 31.48 -.69 +24.9FMICommonStk 26.39 -.23 +8.6 LgCp 21.43 -.16 +12.6FPACptl 34.43 -.22 -1.9 Crescent d 34.53 -.25 +5.7FederatedHiIncBdA f 7.40 -.01 +2.6 InsHYBdIns d 9.75 -.02 +3.0 IntlSmMidCoA m 40.02 -.20 +20.9 KaufmannA m 6.10 -.10 +27.9 StratValDivIns 5.71 ... +2.0 TtlRetBdInstl 10.56 -.02 +0.1 12-mo Name NAV Chg %RtnMutual Funds 52-WK RANGE CLOSE YTD 1YR NAME TICKER LO HI CLOSE CHG %CHG WK MO QTR %CHG %RTN P/E DIV 52-WK RANGE CLOSE YTD 1YR NAME TICKER LO HI CLOSE CHG %CHG WK MO QTR %CHG %RTN P/E DIVStocks of Local Interest AV Homes Inc AVHI 14.65 8 20.50 18.75 ... ... t s s +12.6 +13.0 5 ... Allegiant Travel Co ALGT 111.54 5 181.45 143.60 +.25 +0.2 t t t -7.2 -9.9 12 2.80 ArcBest Corp ARCB 16.95 7 39.70 32.85 -1.25 -3.7 t s s -8.1 +34.2 15 0.32 Bank of America BAC 22.07 8 33.05 30.19 -.13 -0.4 t s s +2.3 +35.4 17 0.48 Capital One Fncl COF 76.05 8 106.50 97.42 -.08 -0.1 t s s -2.2 +19.9 28 1.60 Carnival Corp CCL 59.68 5 72.70 65.54 -.73 -1.1 t t t -1.3 +15.3 16 2.00f Chicos FAS CHS 6.96 5 14.38 10.04 +.36 +3.7 s s s +13.8 -29.5 14 0.33 Cracker Barrel CBRL 141.75 6 179.12 162.69 -1.25 -0.8 t s s +2.4 +8.4 19 4.80 Disney DIS 96.20 2 115.61 99.46 -.69 -0.7 t s t -7.5 -11.1 14 1.68f Eaton Corp plc ETN 69.82 4 89.85 75.93 -2.60 -3.3 t t t -3.9 +9.7 17 2.64f Fortune Brds Hm&Sec FBHS 56.57 1 73.62 55.13 -2.13 -3.7 t t t -19.4 -7.7 19 0.80f Harris Corp HRS 106.18 0 169.53 164.82 -4.18 -2.5 t s s +16.4 +55.3 29 2.28 iShs U.S. Pfd PFF 36.52 3 39.28 37.17 -.08 -0.2 t t t -2.4 +1.0 q 2.13a KC Southern KSU 88.66 8 114.91 108.37 -3.02 -2.7 t s t +3.0 +28.2 20 1.44f Lennar Corp A LEN 49.34 2 72.17 53.47 -.95 -1.7 t t t -15.4 +7.1 14 0.16 McClatchy Co MNI 5.75 7 11.72 9.34 +.05 +0.5 s s s +4.6 -6.7 dd ... NextEra Ener gy NEE 132.78 0 165.15 162.17+1.04 +0.6 s t t +3.8 +24.2 24 4.44f Office Depot ODP 2.00 1 6.26 2.20 ... ... s s s -37.9 -52.8 5 0.10 PGT Inc PGTI 10.65 8 19.60 17.55 -.60 -3.3 t t t +4.2 +72.9 23 ... Pembina Pipeline PBA 29.28 3 36.99 31.46 -.72 -2.2 t s s -13.0 +3.2 23 1.50 Raymond James Fncl RJF 71.35 6 99.26 86.91 -.71 -0.8 t t t -2.4 +21.0 18 0.88f Reliance Steel Alu RS 68.46 7 95.97 87.70 -.64 -0.7 t s s +2.2 +17.2 19 2.00f Ryder R 62.52 3 90.26 68.39 -6.44 -8.6 t t t -18.7 -1.2 16 2.08f St Joe Co JOE 16.45 3 20.00 17.35 -.65 -3.6 t t t -3.9 +3.2 53 ... Sally Beauty Hld SBH 14.05 4 21.36 16.75 +.34 +2.1 s s s -10.7 -16.7 11 ... Simon Property Gp SPG 145.96 1 173.02 147.80 +.90 +0.6 s t t -13.9 -10.3 20 7.80f Stein Mart SMRT 0.48 8 2.55 1.93 +.08 +4.3 s s s +66.4 -26.3 dd 0.30 Suntrust Bks STI 51.96 8 73.37 67.53 +.29 +0.4 s s t +4.6 +25.3 14 1.60 Superior Uniform SGC 17.41 8 28.85 25.96 -.29 -1.1 t t t -2.8 +42.2 23 0.38 Tech Data TECD 76.89 1 111.10 79.57 -1.14 -1.4 t t t -18.8 -13.2 21 ... Wendys Co WEN 13.57 8 17.75 16.85 -.37 -2.1 t t t +2.6 +22.2 18 0.34f World Fuel Svcs INT 20.64 4 40.16 27.06 -.45 -1.6 t s s -3.8 -24.1 12 0.24STOCKSConvenience. 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=712484

PAGE 28

Page 4 www.yoursun.com The Sun / Wednesday, April 25, 2018 dd DenburyR 3.24 +.05 dd Dermira 8.85 -.05 ... DeutschBk 14.78 +.53 DevonE 34.48 -.95 ... Diageo 137.24 -.01 DiamOffsh 19.19 -.03 dd DianaShip 3.55 -.13 Diebold 15.60 -.15 DigiIntl 11.90 ... DigitalRlt 101.41 -.38 Dillards 73.97 +.59 q DxSOXBr rs 14.12 +.33 q DxGBull rs 26.53 +.82 q DrGMBll rs 14.77 +.45 q DirSPBear s 29.38 +1.13 q DxSPOGBr rs 8.88 +.29 q DirDGlBr rs 23.15 -.89 q DxSCBear rs 11.18 +.20 q DxFnBr rs 11.28 +.22 q DxFnBull s 63.44 -1.22 q DrxSCBull s 70.19 -1.18 q DrxSPBull s 40.64 -1.65 q DirxEnBull 34.36 -1.12 Discover 72.90 -.41 DiscIncA 23.94 +.17 DiscIncC 22.35 +.21 Disney 99.46 -.69 DollarGen 96.82 -.19 DollarTree 96.52 -.99 DomEngy 64.78 -.11 Dominos 231.82 -7.66 Domtar g 45.70 -.06 Donaldson 44.92 -.59 Dover 92.49 -2.63 DowDuPnt 63.18 -2.42 q DryStrt 7.60 -.01 q DufPUC 8.43 -.04 DukeEngy 78.22 +.23 DukeRlty 26.08 +.13 E-Trade 59.50 -.83 eBay s 41.18 -.42 dd EOG Rescs 114.59 -.25 dd EQT Corp 46.65 -1.29 Eaton 75.93 -2.60 q EV EEq2 16.22 -.19 q EVTxMGlo 9.06 -.01 Ecolab 146.25 -2.90 EdisonInt 64.77 +.77 EdwLfSci s 134.67 -2.52 EldorGld g .94 -.01 ElectArts 118.59 -1.01 dd ElevenBio 2.22 +.13 EliLilly 80.09 -.11 EllieMae 89.52 -.21 ElmiraSB 20.70 +.05 dd EmergeES 6.96 .06 EmersonEl 68.30 -1.60 EmpStRTr 17.05 +.40 EnbrdgEPt 10.26 -.30 ... Enbridge 29.39 -1.62 EnCana g 12.62 -.21 dd Endo Intl 5.64 +.12 EgyTrEq s 15.51 -.45 EngyTrfPt 18.00 -.64 Enerpls g 12.01 +.12 EnLinkLLC 14.75 -.25 Ennis Inc 20.45 -.05 dd Enphase 4.46 -.50 dd ENSCO 6.18 +.17 Entergy 80.10 +.85 EntProdPt 26.50 -.67 dd EnvisnHl n 37.03 -.28 ... Ericsson 7.69 +.04 EversrceE 59.44 +.23 ... EvineLive 1.06 +.25 dd ExactSci h 46.93 -1.77 Exelixis 20.40 -.34 Exelon 39.18 +.52 Expedia 110.78 +.39 ExpScripts 75.49 +.30 ExxonMbl 78.35 -1.22 FNBCp PA 13.14 -.15 Facebook 159.69 -6.15 Fastenal 49.11 -.89 FedExCp 245.56 -3.26 FedRlty 111.62 +.09 FedNatHld 17.15 -.07 ... Ferrari n 122.75 +.87 dd Ferrellgs 3.77 +.11 ... FiatChrys 23.73 -.22 FidlNatFn 37.59 -.19 q FidusInvst 12.84 -.03 FifthT hird 33.25 +1.32 Finisar 15.98 +.39 dd FireEye 18.37 -.23 FstData n 14.99 -.15 FstHorizon 18.71 -.08 FstSolar 74.07 -.30 FirstEngy 34.29 -.21 q FlrtyTotR 19.31 ... Flex Ltd 16.76 -.27 dd Flotek 4.00 -.15 FlowrsFds 22.36 +.01 Fluor 59.73 -1.75 FootLockr 41.71 +.50 FordM 10.96 -.08 FBHmSec 55.13 -2.13 FrankRes 33.31 -.33 13 FrptMcM 16.08 -2.73 G-H-I GGP Inc 19.40 -.09 dd GW Pharm 135.91 -1.10 q GabDvInc 22.14 -.07 q GabMultT 9.39 +.01 q GabUtil 5.90 +.07 dd GameStop 13.41 +.21 Gam&Lsr n 34.30 -.03 Gap 29.19 +.41 Garmin 57.66 -.43 q GAInv 33.53 -.32 GenDynam 222.02 -3.94 dd GenElec 14.68 +.16 GenMills 44.37 -.19 dd GenMotors 37.93 +.24 GenesisEn 21.17 -.60 dd GenoceaB .87 +.06 Gentex 22.34 +.15 GenuPrt 88.40 -.39 Genworth 2.81 +.11 ... Gerdau 4.80 -.01 dd GeronCp 4.08 +.07 GileadSci 72.72 -1.29 ... GlaxoSKln 40.64 +.31 dd Globalstar .73 -.05 GlobusMed 51.66 -.64 GoDaddy n 62.55 -1.13 ... GoldFLtd 3.95 +.02 Goldcrp g 14.36 +.28 GoldmanS 242.49 -4.18 Goodyear 26.87 -.14 dd GoPro 4.93 +.12 GovPrpIT 12.51 +.12 vjGrace 66.07 -1.32 dd GranTrra g 3.23 +.08 15 GraphPkg 15.00 -.97 GtPlainEn 31.76 +.39 Greif A 59.01 +.21 Griffin 37.47 +.14 ... Groupon 4.69 -.01 ... GuangRy 27.44 +.20 GulfportE 9.01 +.09 H&E Eqp 37.39 -1.31 HCA Hldg 96.81 -.09 HCP Inc 22.31 +.39 HP Inc 21.20 -.18 ... HSBC 49.98 +.03 ... HainCels lf 29.25 -.08 ... HalconRs n 5.20 -.32 dd Hallibrtn 51.37 -.68 Hanesbds s 18.14 -.08 HanoverIns 119.37 -.38 HarleyD 42.01 +1.00 dd Harmonic 3.70 +.13 Harsco 21.40 -.35 HartfdFn 51.23 -.73 Hasbro 86.26 +.14 HawaiiE l 34.51 -.01 ... HlthCSvc 39.59 +.10 dd HeclaM 3.88 +.10 ... HeliMAn h 2.42 -.04 dd HelixEn 7.05 +.80 HSchein s 73.83 +.04 Hershey 92.77 -.41 ... HertzGl 21.15 +.06 dd Hess 57.65 -.89 HP Ent n 17.36 -.06 HilltopH 24.63 +.12 Hilton 82.04 -.05 HimaxTch 7.04 -.21 HollyFront 60.39 +1.31 Hologic 38.62 +.19 HomeDp 176.26 -1.40 ... Honda 34.16 ... HonwllIntl 147.22 -1.40 Hormel s 36.20 +.43 Hosp PT 25.02 +.01 HostHotls 19.30 -.16 ... HuanPwr 25.36 +.78 20 Hubbell 109.35 -9.51 Humana 293.95 -.55 HuntBncsh 14.85 -.16 HuntgtnIng 255.78 -9.19 Huntsmn 29.75 -1.40 IAMGld g 5.45 +.05 ... ICICI Bk 8.48 +.10 IdexxLab s 193.85 -3.78 ... ING 17.60 -.02 ... IQIYI n 18.53 +.29 q iShGold 12.79 +.07 q iShBrazil 42.39 -.21 q iShEMU 44.46 -.22 q iShGerm 32.56 -.28 q iSh HK 25.39 +.06 q iSh SKor 73.26 -.86 q iShMexi co 50.96 -.15 q iShSilver 15.76 +.09 q iShSelDiv 95.90 -.30 q iShChinaLC 46.97 +.58 q iSCorSP500264.89 -3.55 q iShUSAgBd 105.81 -.14 q iShEMkts 46.66 -.22 q iShiBoxIG 115.08 -.34 q iSSP500Gr 153.63 -3.01 q iSSP500Val110.08 -.77 q iSh20 yrT 117.95 -.54 q iSh7-10yTB 101.35 -.12 q iS Eafe 70.67 -.29 q iShiBxHYB 85.49 -.17 q iShNsdBio s103.27 -1.52 q iShIndia bt 34.35 -.06 q iSR1KVal 120.65 -.77 q iShR2K 154.43 -.89 q iShCorHiDv 84.55 -.43 q iShChina 66.47 +.02 q iShUSPfd 37.17 -.08 q iShREst 74.16 +.18 q iShHmCnst 38.28 -.32 q iShCrSPS s 78.66 -.37 q iShCorEafe 66.65 -.28 Idacorp 91.99 +1.48 ITW 149.65 -6.95 dd ImunoGn 9.99 -.13 dd Incyte 62.35 -5.79 IndBkMI 25.30 +.65 Infosys 17.09 -.33 IngerRd 80.39 -2.87 Ingredion 124.59 -1.64 Intel 51.45 +.35 ... Intelsat 10.02 +.72 dd InterceptP 65.78 -1.92 IBM 145.56 -.30 ... IntlGmeT n 27.11 -.98 IntPap 52.76 -.95 Interpublic 24.14 +.03 dd Intersectns 1.80 +.04 IntSurg s 436.47-11.37 Invesco 30.65 -.35 ... InvitHm n 22.88 +.27 cc IonisPhm 45.33 -5.37 q iShJapan rs 60.39 -.22 q iSTaiwn rs 35.81 -.67 q iShCorEM 56.52 -.31 ... ItauUnibH 14.63 -.10 J-K-L JD.com 35.87 -1.13 JPMorgCh 110.41 -.52 q JPMAlerian 25.66 -.56 Jabil 27.14 -.12 JacobsEng 59.09 -1.37 dd JkksPac 2.20 -.10 JetBlue 19.53 -.38 JohnJn 126.19 -.64 JohnContl n 33.27 -.88 JnprNtwk 24.29 -.04 KB Home 25.69 -.51 KKR 21.15 -.16 KLA Tnc 99.56 -1.44 KC Southn 108.37 -3.02 Kellogg 60.46 -.06 dd KeryxBio 4.57 +.04 Keycorp 20.07 +.20 Keysight 53.61 -.62 KimbClk 100.40 +1.88 Ki mco 13.31 -.05 KindMorg 16.27 -.17 Kinross g 3.91 +.04 KnSwftT rs 42.00 -1.38 Kohls 59.23 -.40 KraftHnz n 56.53 -1.15 dd KratosDef 11.11 -.16 Kroger s 25.38 +.59 Kulicke 23.76 -.53 L Brands 34.90 +.10 L-3 Tch 206.85 -8.12 LTC Prp 35.16 +.27 LamResrch 185.82 -6.04 LambWst n 65.44 -.22 Landstar 105.70 -2.30 LaredoPet 10.46 -.10 LaSalleH 30.51 -.65 LeggPlat 42.35 -.58 cc LendingClb 3.26 -.01 LennarA 53.47 -.95 LeucNatl 24.24 -.18 q LbtyASE 6.36 -.02 ... LibtyGlobC 32.05 +.25 LibtProp 39.80 +.59 LincElec 85.54 -1.30 ... LloydBkg 3.70 -.02 49 LockhdM 336.49-22.11 LaPac 30.03 +.09 Lowes 82.91 -1.03 Lumentm n 55.45 +1.00 M-N-0 M&T Bk 182.32 +.34 dd MBIA 9.12 +.27 MDC 28.49 -.11 MDU Res 27.82 +.04 MGIC Inv 10.47 +.15 MGM Rsts 35.52 -.65 q MVC Cap 9.97 +.07 Macquarie 38.35 -.33 Macys 30.50 +.04 Magna g s 59.07 -.43 ... Manulife g 19.05 +.18 dd MarathnO 17.71 -.27 ... MaraPat rs 1.93 +.40 MarathPt s 79.78 -.07 MAR 136.90 -.73 MartinMid 15.35 -.15 MarvellTch 20.65 +.29 22 Masco 36.16 -3.29 MasterCrd 173.24 -2.1 9 Mattel 13.93 +.15 MaximIntg 53.78 -.02 McCorm 103.66 -.11 McDrmInt 7.12 +.12 McDnlds 157.32 -1.67 McKesson 148.89 +.56 MedProp 12.46 +.11 MedleyCap 4.28 +.03 Medtrnic 79.37 -.65 cc MelcoResE 31.63 -.32 Merck 60.09 -.16 MercGn 49.22 -.16 Meredith 51.15 -.10 Meritor 20.63 -.75 MetLife 47.61 +.21 Microchp 82.44 -1.96 MicronT 47.11 -1.91 MicroSemi 64.30 +.53 Microsoft 93.12 -2.23 dd Microvisn 1.29 -.09 Middleby 125.80 -1.61 MdsxWatr 40.69 -.08 q MHowHiInc 11.74 -.05 dd MitelNet g 11.12 +.96 ... MitsuUFJ 6.81 +.08 MolsCoorB 71.69 -.23 ... Momo 35.06 -1.52 Mondelez 39.77 -.58 Monsanto 124.74 -.31 MonstrBv s 55.73 -1.14 Moog A 83.28 -1.71 MorgStan 53.07 -.57 Mosaic 26.09 +.20 MotrlaSolu 109.64 -.18 ... Mulesft n 44.19 -.33 dd MurphO 30.13 -.46 Mylan NV 40.25 -.53 NCR Corp 31.28 +.12 NRG Egy 30.99 -.22 NRG Yld C 17.80 +.05 NXP Semi 101.71 -1.46 dd Nabors 7.60 -.12 NatFuGas 51.84 +.11 ... NatGrid 56.30 +.23 NtHlthInv 66.48 +.97 NatPresto 97.05 +.50 Navient 13.50 +.08 dd NektarTh 84.51 -.94 Neogen s 68.60 -1.25 dd Neovasc g .05 ... NetApp 67.85 -.50 cc Netflix s 307.02-11.67 dd NwGold g 2.52 +.10 NJ Rscs s 41.15 +.55 NewMedia 16.78 -.21 NewOriEd 90.27 +3.45 NY CmtyB 12.96 +.10 NYM tgTr 6.03 +.03 NewellRub 26.77 +.30 NewfldExp 28.42 +.05 NewmtM 41.05 -.01 NextEraEn 162.17 +1.04 NiSource s 23.93 +.06 Nielsen plc 33.50 -.05 NikeB s 66.97 +.09 dd NobleCorp 4.88 +.04 NobleEngy 33.27 -.55 ... NokiaCp 5.93 +.04 dd NordicAm 2.09 -.03 NorflkSo 134.97 -2.79 NorthropG 341.52-14.60 NwstBcsh 16.96 +.13 dd NwstNG 60.85 +.40 Novartis 76.99 -.61 dd Novavax 1.58 -.08 ... NovoNord 47 .08 -.06 NuSkin 71.44 +.35 Nucor 62.26 -.62 ... Nutanix n 52.51 -1.35 q NuvDivA 13.04 ... q Nv AMT-Fr 15.72 ... q NvPfdInco 9.87 -.02 q NuvEqtP 13.70 -.07 Nvidia 221.20 -2.68 dd NxStageMd 25.72 -.01 OGE Engy 32.80 +.29 dd OaktrSpL 4.32 ... OaktStInco 8.04 +.01 dd OasisPet 10.24 -.09 cc OcciPet 77.34 +.10 cc Oceaneerg 20.60 +.09 OceanFst 26.93 +.33 Och-Ziff 2.03 -.19 OfficeDpt 2.20 ... OldNBcp 18. 05 +.35 OldRepub 21.29 -.18 Olin 29.86 -.47 OmegaHlt 25.55 +.16 OnSmcnd 23.31 -.17 ONEOK 59.39 -.57 dd OpkoHlth 3.00 -.01 Oracle 45.53 -.27 Orbotch 56.94 -1.05 dd Organovo 1.13 ... cc Orthofix 59.82 +.22 17 OshkoshCp 74.56 -6.27 OtterTail 44.30 +.50 OwensMin 15.02 +.02 20 OwensIll 20.56 -1.11 P-Q-R PG&E Cp 46.30 +.73 PNC 145.01 -.20 PNM Res 39.50 +.55 ... POSCO 83.01 +2.48 PPG s 105.77 -3.11 PPL Corp 28.50 +.42 14 Paccar 64.92 -4.49 ... Pagsegur n 33.81 -1.91 dd PaloAltNet 191.27 -1.00 dd Pandora 5.25 -.02 dd Paretem rs 2.75 +.19 dd ParkDrl .61 +.03 20 ParkerHan 163.35 -8.61 ParsleyEn 29.73 -.93 dd PattUTI 19.64 -.41 Paychex 59.95 +.10 PayPal n 75.28 -2.93 Pembina g 31.46 -.72 dd Peng thE g .78 +.03 PnnNtGm 26.72 -.79 PennantPk 6.84 +.08 Penney 3.01 +.10 Penske 44.56 -.40 Pentair 67.11 -2.19 PeopUtdF 18.59 +.11 PepsiCo 101.44 -1.14 PerkElm 73.02 -2.05 dd Perrigo 80.49 -1.42 ... PetrbrsA 12.99 -.06 ... Petrobras 13.96 -.13 Pfizer 37.06 +.26 PhilipMor 82.49 -1.18 ... PhilipsNV 42.22 -.12 Phillips66 109.23 -2.22 Pier 1 2.41 +.03 q PimIncStr2 10.37 ... PinWst 79.55 +1.09 cc PioNtrl 1 96.06 -1.29 PitnyBw 10.66 -.07 ... PivotSft n 18.14 +.88 PlainsAAP 24.76 -.44 PlatfmSpc 10.17 -.06 dd PlugPowr h 1.86 -.04 31 Polaris 109.56-11.26 PolyOne 43.72 -.70 q PS KBWBk 55.68 +.04 q PS SrLoan 23.09 ... q PwShs QQQ158.46 -3.43 Praxair 146.78 -3.58 PrinFncl 61.05 -.41 ProAssur 47.55 +.45 q ProShtDow 15.18 +.25 q PrUltQQQ s 74.17 -3.29 q ProUltSP s 104.65 -2.86 q PrUltPQ s 137.02 -9.33 q PUltSP500 s128 .64 -5.37 q PUVixST rs 16.47 +1.15 q PrUCrude rs 29.92 -1.05 q ProShtVx s 11.99 -.31 ProctGam 72.50 -.50 ProgsvCp 60.71 -.51 q ProShtQQQ 34.46 +.70 q ProShSP rs 30.33 +.39 q PrUShSP rs 40.97 +1.08 q PrUShDow 8.84 +.29 q PUShtQQQ 12.33 +.48 q PShtQQQ rs 18.53 +1.09 q PrUShD3 rs 19.65 +.98 q ProUShL20 38.61 +.32 q PUShtSPX 11.13 +.43 ProspctCap 6.42 -.01 dd Prothena 11.09 -.42 Prudentl 107.14 -.24 PSEG 49.93 +.55 PubStrg 193.76 +.87 PulteGrp 29.65 +.83 q PMMI 7.00 ... QEP Res 12.21 -.34 dd Qualcom 49.94 -.59 QstDiag 99.74 +.29 21 QuratQVC A 23.64 -1.58 RLauren 108.36 -1.07 RangeRs 13.43 -.26 RavenInds 37.65 -.30 Rayonier 36.62 -.18 Raytheon 218.80 -9.33 Realogy 24.98 -.34 RltyInco 49.48 +.35 RedwdTr 15.39 +.04 Regenrn 312.00 -4.01 RegionsFn 18.87 +.01 RelStlAl 87.70 -.64 Replgn 37.53 -.37 dd ResCap rs 9.50 -.03 20 RestBrnds 56.30 +2.80 RetailOpp 16.52 +.11 dd RigelPh 3.73 +.13 RiteAid 1.62 +.07 RockwlAut 162.01 -7.20 RockColl 133.03 ... Rogers 116.94 -1.85 cc Roku n 32.40 +.13 Roper 265.85-11.24 ... RoyalBk g 75.27 -.30 RylCarb 117.27 -2.44 cc RoyDShllB 73.40 +.09 cc RoyDShllA 71.08 -.02 S-T-U S&T Bcp 43.51 +.78 ... SAP SE 108.50 +2.52 SCANA 35.76 -.71 SLGreen 96.17 -.05 SLM Cp 11.94 +.26 dd SM Energy 22.83 +.47 q SpdrDJIA 240.09 -4.26 q SpdrGold 126.23 +.61 q SpdrEuro50 41.55 -.22 q S&P500ETF262.98 -3.59 q SpdrBiot s 86.45 -1.61 q SpdrHome 39.10 -.50 q SpdrLCapV s29.55 -.25 q SpdrShTHiY 27.32 -.08 q SpdrLehHY 35.82 -.06 q SpdrS&P RB 62.13 +.41 q SpdrRetl s 44.36 -.09 q SpdrOGEx 38.64 -.48 q SpdrMetM 35.79 -.33 SRC Eng 10.95 -.29 STMicro 21.31 +.35 SabnR 45.15 -.05 Saia Inc 71.80 -2.50 StJoe 17.35 -.65 cc Salesforce 117.88 -4.01 SallyBty 16.75 +.34 SJuanB 6.84 -.02 dd SanchezEn 3.05 -.11 18 Sanmina 31.75 +4.05 ... Sanofi 39.75 -.20 6 SantCUSA 18.21 +2.50 Schlmbrg 68.28 -.63 q SchwUSDiv 48.21 -.47 Schwab 54.49 -.88 ... ScorpioTk 2.37 -.01 SeadrillLtd .28 +.01 SeagateT 58.27 +.05 dd SearsHldgs 3.32 +.08 Seaspan 7.63 -.15 dd SmLEDS rs 4.26 +.91 SempraEn 109.89 +.59 SenHous 15.18 +.19 dd ServcNow 160.66 -6.85 Sherwin 369.08-18.63 ShipFin 14.25 +.15 dd Biocryst 4.86 -.04 Biogen 262.15 +2.85 dd BioPhrmX .22 ... BlkHillsCp 55.45 +1.09 BlackBerry 10.40 -.24 q BlkHlthSci 34.70 -.26 q BlkMuniast 13.22 +.06 Blackstone 32.18 -.17 BlockHR 26.68 -.45 BlueBPet n 40.00 +.03 Boeing 329.06 -9.78 BookingHl 2067.29-66.40 BorgWarn 52.34 -.71 BostBeer 218.20 -2.60 BostonSci 28.50 -.32 dd Box Inc n 22.42 -.49 BoydGm 34.24 -.78 Brandyw 15.65 +.28 BrigStrat 20.01 -.35 Brinker 40.56 +.13 BrMySq 51.58 +.68 ... BritATob s 52.10 -.44 BrixmorP 14.00 -.02 cc BroadcInc 228.39 -5.06 dd Brookdale 6.61 +.06 BrkfInfra s 41.01 -.05 BrwnBrn s 26.39 -.17 Brunswick 57.51 -1.48 Buckeye 40.04 -.59 CA Inc 34.70 -. 05 CBL Asc 3.99 +.14 CBS B 49.95 +.24 CMS Eng 45.75 +.38 cc CNH Indl 11.90 -.39 dd CNX Resc 14.76 -.89 CSX 59.19 -1.15 CVR Rfng 16.60 +.50 CVS Health 66.60 +.92 CYS Invest 6.62 +.03 CabotO&G 23.26 -.06 50 Cadence 40.09 +3.35 dd CaesarsEnt 11.50 -.10 Cal-Maine 49.75 -.10 q CalaCvHi 11.99 -.05 CalAmp 22.98 -.32 CalifWtr 39.85 -.10 CallonPet 13.82 -.44 dd CalumetSp 7.10 -.10 CamdenPT 84.50 +.18 C ampSp 41.08 +.24 CIBC g 85.98 -.20 ... CdnNR gs 74.93 -.51 ... CdnNRs gs 35.69 -.09 CapOne 97.42 -.08 dd CapSenL 11.61 -.07 CapsteadM 8.82 +.09 dd CpstnTur rs 1.50 -.03 CardnlHlth 62.36 +.14 CarMax 61.32 -.04 Carnival 65.54 -.73 CarpTech 50.01 -.97 Carrizo 18.94 -.15 25 Caterpillar 144.44 -9.55 CedarF 63.70 -.30 Celgene 89.14 -.35 dd CelldexTh .71 +.02 ... Cemex 6.61 -.16 ... Cemig pf 2.3 8 -.04 CenovusE 9.50 -.10 ... CntRsDvA 18.47 -.73 CenterPnt 25.36 -.58 CntryLink 17.93 +.20 ChkPoint 102.91 +.11 ... CheckC nrs 14.87 +7.61 ChemFinl 57.51 +.96 Chemours n 51.01 -1.31 ChesEng 2.94 -.04 Chevron 122.54 -1.04 dd ChicB&I 13.81 +.43 Chicos 10.04 +.36 ... ChinaSoAir 49.32 +1.95 cc Chipotle 333.10 +2.39 ... ChurchDwt s 45.46 +.05 dd CienaCorp 26.85 +.56 Cigna 171.29 -1.06 CinnFi n 74.95 -.77 Cirrus 35.47 -.58 Cisco 43.74 -.51 ... CgpVelLCrd 34.04 -1.84 ... CgpVelICrd 8.68 +.43 Citigroup 69.12 -.36 CitizFincl 42.27 -.24 CitrixSy s 96.60 -.43 cc CleanEngy 1.58 +.01 ClevCliffs 7.28 +.02 Clorox 114.96 +1.12 ... Cloudera n 14.47 -.43 CocaCola 43.07 -.91 CognizTch 80.80 -.77 q CohStQIR 11.31 +.05 q CohStSelPf 25.45 +.05 ColgPalm 66.63 +.26 ... ColNrthS n 5.94 +.21 Comcast s 33.35 -.52 Comerica 96.27 +.26 ... CmpTask 8.25 -.24 Comtech 30.96 -.06 ConAgra 36.82 +.32 ConnWtrSv 67.88 +2.08 ConocoPhil 65.31 -.17 ... ConsolCom 11.02 +.09 ConEd 78.31 +.61 ConstellA 226.23 -2.03 cc ContlRescs 64.34 -.61 CooperTire 28.05 +.20 dd CorOnDem 43.03 -1.17 Corning 26.73 -.77 CorpOffP 26.83 +.15 Costco 192.51 -.84 ... Coty 16.52 -.15 CousPrp 8.53 +.04 q CSVixSh rs 8.02 +.71 ... Cre dSuiss 16.29 -.25 CrescPtE g 8.83 +.11 dd CrestEq rs 27.15 -.60 dd Crocs 15.72 +.02 cc CrwnCstle 105.35 +.40 CrownHold 49.12 -.57 Ctrip.com s 41.70 -1.24 Cummins 161.33 -7.69 86 CybrOpt 15.50 -.95 CypSemi 15.86 -.31 D-E-F DCT IndlTr 57.36 +.58 DDR Corp 6.69 +.02 q DNP Selct 10.76 +.06 DR Horton 43.74 +.27 DTE 104.20 +.87 Danaher 100.10 -1.10 Darden 90.40 -.65 DeanFoods 8.56 +.05 32 Deere 138.11 -7.93 DeltaAir 53.81 -.80 A-B-C ... ABB Ltd 23.76 -.40 AES Corp 12.00 +.14 AFLAC s 45.17 -.13 AGNC Inv 18.86 +.07 AK Steel 4.70 +.02 AT&T Inc 35.00 +.11 AbbottLab 58.31 -.53 AbbVie 91.36 -1.81 dd AberFitc 27.02 +.26 dd AccelrDiag 24.45 -.20 dd Accuray 5.05 ... ActivsBliz 65.34 -.89 ... Adient n 63.12 +.32 AdobeSy 217.89 -7.41 AdvEnId 59.89 -1.83 ... AMD 10.09 +.05 Aecom 35.70 -.38 ... Aegon 7.39 -.02 AeroViron 54. 71 -1.50 Aetna 177.20 +.10 dd AeviGeno 1.52 -.01 Agilent 66.64 -1.43 Aircastle 19.69 -.04 dd AkersBios .51 -.03 Akorn Inc 13.24 +.19 8 AlaskaAir 65.26 -3.85 dd AlaskCom 1.48 +.01 Albemarle 95.78 -1.56 Alcoa Cp 50.82 -1.08 Alexion lf 106.51 -1.32 Alibaba 173.09 -2.48 dd AllegTch 27.62 +1.72 Allergan 156.90 -2.99 Allete 74.90 +1.23 AllnceRes 16.00 -.20 AlliBern 26.35 +.10 AlliantEg s 42.10 +.41 17 AllisonTrn 38.93 -2.26 Allstate 97.39 -1.22 AllyFincl 28.13 +.53 dd AlnylamP 94.73 -1.13 Alphabet C1019.98-47.47 Alphabet A1022.64-51.17 q AlpTotDiv 8.95 +.01 q AlpAlerMLP 10.05 -.20 cc Altaba 69.26 -.63 Altria 55.30 -1.27 ... Amarin 2.79 -.03 cc Amazon 1460.09-57.77 Ambarella 46.51 -.98 Ambev 6.69 -.06 Ameren 57.20 +.57 AFMulti 6.28 -.03 AMovilL 18.65 -.13 AmAirlines 45.69 -.99 AmAxle 15.77 +.18 AEagleOut 20.93 +.25 AEP 68.88 +.44 AmExp 100.44 -.17 dd AmIntlGrp 55.09 -.09 AmStsWtr 55.55 -.57 AmWtrWks 84.77 +.49 Amerigas 42.35 -.29 Ameriprise 142.66 -2.83 AmeriBrgn 90.14 -.60 Ametek 71.82 -3.01 Amgen 171.94 -2.72 Amphenol 82.77 -1.63 Anadarko 66.09 -.69 AnalogDev 87.65 -.35 Andeavor 118.92 -.62 ABInBev 102.48 -.59 Annaly 10.30 ... AnteroRes 19.35 -.46 Anthem 225.00 -2.20 ... Anthem un 54.31 -.26 Anworth 4.73 +.03 Apache 40.64 -.89 ... ApolloInv 5.34 -.05 Apple Inc 162.94 -2.30 ApldMatl 48.72 -1.46 ApldOptoel 32.90 +.44 AquaAm 34.60 +.18 ArcBest 32.85 -1.25 ArcelorM rs 34.65 +.16 ArchDan 45.16 -.33 dd Arconic 21.98 -.07 AresCap 15.94 -.01 AresMgmt 21.85 -.40 ... ArgosThr rs .27 -.01 AristaNetw 252.06 -2.12 dd ArrayBio 13.81 -.36 ArrowEl 75.59 -2.04 Ashland 68.46 -1.26 AssuredG 36.83 +.90 AstraZen s 35.12 -.40 AtHomGr n 35.24 +.56 dd Atlassian n 57.21 -1.77 ATMOS 85.29 +.88 dd Autodesk 123.68 -5.50 AutoData 116.32 -.78 AveryD 105.40 -1.61 AvisBudg 47.60 +.05 Avista 51.97 -.16 Avon 2.55 -.01 dd Axalta 29.70 -.67 ... AytuBioSc n .58 +.01 B&G Foods 23.30 +.60 B2gold g 2.85 +.06 BB&T Cp 54.02 +.49 ... BCE g 41.89 +.13 dd BGC Ptrs 13.43 -.24 ... BH P BillLt 47.57 +.32 ... BHPBil plc 42.84 +.49 BP PLC 44.24 +.33 BP Pru 22.70 -.10 ... BRF SA 7.46 +.11 Baidu 231.41 -.01 ... BakHuGE n 34.63 -.32 Balchem 88.98 -.15 BallCorp s 40.16 -.33 dd BallardPw 3.42 -.09 ... BcoBrad s 9.84 +.01 ... BcoSantSA 6.54 -.25 BkofAm 30.19 -.13 ... BkMont g 75.41 +.51 BkNYMel 55.39 -.34 BkNova g 60.44 +.12 q B iPVxST rs 44.11 +2.17 dd BarnesNob 5.60 -.05 BarrickG 13.38 +.46 dd BasicEnS .45 ... Baxter s 66.15 -1.03 BaytexE g 4.01 -.01 BeazerHm 14.77 +.03 BectDck 230.88 -2.14 BedBath 17.51 +.15 Bemis 43.97 -.43 BerkH B 196.80 -2.62 BestBuy 73.17 -.33 BigLots 42.27 +.33P/E Name Last Chg Money & Markets 2,500 2,600 2,700 2,800 2,900 OA NDJFM 2,600 2,660 2,720 S&P 500Close: 2,634.56 Change: -35.73 (-1.3%) 10 DAYS 6,300 6,600 6,900 7,200 7,500 7,800 OA NDJFM 6,960 7,140 7,320 Nasdaq compositeClose: 7,007.35 Change: -121.25 (-1.7%) 10 DAYSAdvanced 1007 Declined 1849 New Highs 72 New Lows 107 Vol. (in mil.) 3,687 Pvs. Volume 3,004 2,124 1,723 1023 1798 70 110 NYSE NASDDOW 24579.94 23828.73 24024.13 -424.56 -1.74% t s t -2.81% DOW Trans. 10684.03 10309.34 10400.10 -221.05 -2.08% t s t -2.00% DOW Util. 700.50 689.97 695.41 +4.07 +0.59% t s s -3.87% NYSE Comp. 12675.93 12442.93 12514.00 -96.78 -0.77% t s t -2.30% NASDAQ 7171.67 6961.52 7007.35 -121.25 -1.70% t t t +1.51% S&P 500 2683.55 2617.32 2634.56 -35.73 -1.34% t s t -1.46% S&P 400 1915.59 1873.08 1886.82 -14.14 -0.74% t s t -0.72% Russell 2000 1574.48 1542.30 1553.28 -8.84 -0.57% t s t +1.16% Toronto TSX 15589.20 15430.55 15477.00 -75.06 -0.48% s s t -4.52%HIGH LOW CLOSE CHG %CHG WK MO QTR YTD Stocks Recap Combined StocksFrom the New York Stock Exchange and the Nasdaq. Interest ratesThe yield on the 10-year Treasury note rose to 3 percent on Tuesday. Yields affect rates on mortgages and other consumer loans.NET 1YR TREASURIES LAST PVS CHG AGO 4.75 4.25 4.00 1.63 1.13 .88 PRIME RATE FED FUNDS 3-month T-bill 1.85 1.82 +0.03 .80 6-month T-bill 2.04 2.03 +0.01 .97 52-wk T-bill 2.25 2.21 +0.04 1.00 2-year T-note 2.48 2.48 ... 1.23 5-year T-note 2.81 2.83 -0.02 1.80 7-year T-note 2.94 2.93 +0.01 2.08 10-year T-note 3.00 2.98 +0.02 2.27 30-year T-bond 3.18 3.14 +0.04 2.93 NET 1YR BONDS LAST PVS CHG AGO Barclays Glob Agg Bd 1.96 1.94 +0.02 1.56 Barclays USAggregate 3.31 3.29 +0.02 2.49 Barclays US Corp 3.93 3.91 +0.02 3.21 Barclays US High Yield 6.16 6.11 +0.05 5.81 Moodys AAA Corp Idx 3.94 3.90 +0.04 3.83 10-Yr. TIPS .83 0.77 +0.06 .39Commodities U.S. crude oil prices fell 1.4 percent while natural gas prices rose 1.5 percent. Gold and silver prices rose less than 1 percent.Crude Oil (bbl) 67.70 68.64 -1.37 +12.1 Ethanol (gal) 1.47 1.49 -1.48 +10.5 Heating Oil (gal) 2.13 2.14 -0.62 +2.5 Natural Gas (mm btu) 2.78 2.74 +1.50 -5.8 Unleaded Gas (gal) 2.09 2.12 -1.36 +16.4 FUELS CLOSEPVS %CHG%YTD Gold (oz) 1331.40 1322.50 +0.67 +1.9 Silver (oz) 16.69 16.57 +0.70 -2.2 Platinum (oz) 928.90 916.30 +1.38 -0.6 Copper (lb) 3.14 3.11 +0.98 -4.3 Palladium (oz) 972.65 980.55 -0.81 -9.4 METALS CLOSEPVS%CHG %YTD Cattle (lb) 1.21 1.22 -0.51 -1.5 Coffee (lb) 1.20 1.19 +1.26 -4.6 Corn (bu) 3.81 3.79 +0.73 +8.7 Cotton (lb) 0.82 0.83 -1.12 +4.6 Lumber (1,000 bd ft) 556.60 546.70 +1.81 +24.2 Orange Juice (lb) 1.48 1.46 +1.17 +8.5 Soybeans (bu) 10.22 10.21 +0.15 +7.4 Wheat (bu) 4.72 4.62 +2.38 +10.7 AGRICULTURE CLOSE PVS %CHG%YTD USD per British Pound1.3972 +.0036 +.26% 1.2789 Canadian Dollar 1.2833 -.0019 -.15% 1.3511 USD per Euro 1.2237 +.0032 +.26% 1.0858 Japanese Yen 108.67 +.02 +.02% 109.79 Mexican Peso 18.8679 -.0303 -.16% 18.7148 1YR MAJORS LAST CHG %CHGAGO Israeli Shekel 3.5644 -.0018 -.64% 3.6505 Norwegian Krone 7.9008 -.0000 -.00% 8.5534 South African Rand 12.3388 +.0001 +.12% 13.0202 Swedish Krona 8 .5128 +.0001 +.09% 8.8690 Swiss Franc .9787 -.0002 -.02% .9963 EUROPE/AFRICA/MIDDLE EAST Australian Dollar 1.3162 +.0008 +.06% 1.3226 Chinese Yuan 6.3113 +.0004 +.01% 6.8862 Hong Kong Dollar 7.8459 +.0037 +.05% 7.7794 Indian Rupee 66.423 -.155 -.23% 64.475 Singapore Dollar 1.3227 -.0028 -.21% 1.3934 South Korean Won 1077.70 -3.56 -.33% 1133.62 Taiwan Dollar 29.62 -.00 -.00% 30.26 ASIA/PACIFICForeign Exchange The dollar fell against the euro and the British pound, but rose slightly against the Japanese yen. The dollar also fell against the Canadian dollar and Mexican peso.LAST6 MO AGO 1 YR AGO Shire 163.93 +3.85 ... SibanyeG 3.52 +.01 SimonProp 147.80 +.90 SiriusXM 6.27 -.06 Skechers s 29.21 +.09 SkywksSol 87.77 -.87 Smucker 114.55 -.02 ... SnapInc A n 15.63 +.09 SnapOn 146.17 -1.22 SodaStrm 95.28 -1.39 SolarCap 20.39 +.01 SonocoP 51.74 -.09 ... SonyCp 49.39 -.02 SorrentoTh 6.05 -.05 q SourcC 40.00 -.18 SoJerInd s 30.68 +.29 SouthnCo 45.70 +.46 SwstAirl 53.88 -1.10 SwstnEngy 4 .28 +.01 SpiritRltC 7.95 +.13 Sprint 5.91 +.03 ... Square n 46.01 -4.34 q SP Matls 57.24 -1.59 q SP HlthC 81.79 -.62 q SP CnSt 50.11 -.32 q SP Consum101.57 -1.63 q SP Engy 72.96 -.79 q SPDR Fncl 27.67 -.18 q SP Inds 73.40 -2.11 q SP Tech 64.82 -1.15 q SpdrRESel 30.31 +.03 q SP Util 50.67 +.34 StanBlkDk 141.61 -.85 StarGas 9.79 -.02 Starbucks s 57.81 -.35 StateStr 101.10 -1.20 StlDynam 45.74 +.01 SterlingBc 2 2.65 +.25 Stryker 164.71 -2.07 SubPpne 23.18 +.23 cc SunCmts 91.34 -.20 SunHydrl 51.79 -1.68 SunTrst 67.53 +.29 dd SupEnrgy 9.88 -.19 Supvalu rs 14.61 -.03 Symantec 27.69 -.07 Synchrony 34.35 -.38 dd SynrgyPh 1.66 -.08 SynovusFn 52.27 +1.07 Sysco 61.93 +.59 T-MobileUS 62.58 +.29 cc TAL Educ s 36.91 +1.21 TC PpLn 33.90 -.70 TCF Fncl 24.79 +.45 TD Ameritr 59.06 -2.14 TJX 83.09 -.14 ... TahoeR es 5.04 +.01 TaiwSemi 38.75 ... Tapestry 53.16 -.40 Target 70.53 -.42 Taubmn 53.71 -.13 Technip 33.39 -.11 ... TeckRes g 25.57 -.16 ... Teladoc n 41.15 -1.40 ... Tenaris 37.72 +.06 Tenneco 49.52 -1.25 Teradata 40.25 -.36 Teradyn 41.50 +1.05 TerraNitro 83.96 ... dd Tesla Inc 283.46 +.09 TevaPhrm 17.56 -.29 TexInst 98.42 +.33 TexRdhse 61.66 -1.38 dd Textainer 17.25 -.15 Textron 64.27 -. 44 ThermoFis 213.17 -3.18 3D Sys 11.21 -.26 25 3M Co 201.13-14.75 Tiffany 99.56 -.92 TimeWarn 96.04 -.32 17 Timken 43.60 -2.35 25 TivityHlth 36.80 -2.65 Torchmark 86.12 -.77 ... TorDBk gs 55.39 +.35 ... Total SA 62.79 +.44 ... Toyota 129.47 +.40 TrCda g 42.91 -.40 dd Transocn 12.45 -.03 Travelers 132.88 -4.35 q TriContl 26.60 -.17 ... TriCntl pf 50.10 -.42 TriNetGrp 51.13 -.15 Trinity 31.7 5 +.10 TrueBlue 26.85 -.15 TrstNY 8.70 -.05 dd Tuppwre 42.40 +.11 TurqHillRs 3.09 +.01 21stCFoxA 36.02 -.47 dd 22ndCentry 2.05 -.18 dd Twitter 30.47 -.75 dd 2U 80.24 -1.24 UDR 35.18 +.06 UGI Corp 47.00 +.10 US FdsHl n 34.19 +.34 US Silica 27.74 +.16 UltraClean 15.94 -.68 ... UltPetro n 2.53 -.08 Umpqua 24.32 +.33 UndrArm s 16.96 +.23 ... UnAr C wi 14.81 +.20 UniFirst 160.10 -.85 ... UnilevNV 55.66 +.67 UnionPac 132.83 -3.20 Unit 22.50 -.33 UtdContl 68.95 -1.38 UPS B 108.22 -.89 UtdRentals 156.43 -7.18 US Bancrp 50.42 -.12 q US NGas rs 22.91 +.29 q US OilFd 13.68 -.24 USSteel 36.47 -.06 UtdTech 122.10 -1.36 UtdhlthGp 234.22 -.12 UnitGrp 16.69 +.17 UnvslCp 47.35 +.45 UnumGrp 48.24 -.55 dd UraniumEn 1.54 ... UrbanOut 38.64 -.19 V-W-X-Y-Z VF Corp 78.02 -.08 ... Vale SA 13.95 +.21 ValeantPh 17.47 -.07 ... Valerits hn 1.64 -.91 ValeroE 108.29 -.97 VlyNBcp 12.37 +.17 ... Valvoline n 20.73 -.27 q VanEGold 22.70 +.29 q VnEkRus 20.97 -.08 q VanE EMBd 18.91 -.06 q VnEkSemi 97.19 -.50 q VEckOilSvc 26.82 -.21 q VanE JrGld 33.19 +.38 q VangTotBd 78.84 -.14 q VangTSM 135.80 -1.65 q VangSP500241.55 -3.34 q VangREIT 74.27 +.28 q VangDivAp 100.06 -1.5 3 q VangEmg 45.62 -.21 q VangEur 59.54 -.32 q VangFTSE 44.77 -.20 Vectren 69.98 -.33 Ventas 47.37 +.41 Vereit 6.63 +.04 Verisign 118.00 -5.88 VerizonCm 49.67 +1.01 ViacomB 30.92 -.14 ViadCorp 53.90 -.35 Viavi 9.91 -.07 Vipshop 15.30 -.16 Visa s 121.27 -3.19 dd VishayInt 17.95 -.15 ... VistraEn n 22.28 -.05 VMware 133.96 -1.06 ... Vodafone 29.84 -.23 VulcanM 111.36 -2.44 W&T Off 5.69 -.22 WD 40 131.00 -1.8 5 WEC Engy 62.60 +.39 WP Carey 62.24 +.87 dd WPX Engy 16.68 -.18 WalMart 86.53 +.43 WalgBoots 65.00 +.40 WashPrGp 5.94 +.02 WREIT 27.93 +.52 WsteMInc 81.40 -1.10 29 Waters 193.18-16.42 dd WeathfIntl 2.76 +.17 WebsterFn 60.17 +.23 WtWatch 68.32 -2.35 WeinRlt 26.20 -.15 WellsFargo 52.51 -.10 Welltower 51.02 +.34 Wendys Co 16.85 -.37 WestarEn 52.97 +.73 q WAstInfSc 11.42 -.04 WDigital 86.43 -.57 WstnUnion 19.02 -.12 dd Westmrld .15 -.05 ... WestpacBk 22.11 +.12 WestRck 64.70 -1.67 Weyerhsr 36.18 -.03 Whrlpl 155.96 +5.64 dd WhitngPet rs 40.29 +.57 WmsCos 25.55 -.30 WillmsPtrs 35.33 -.61 q WT MCD s 34.28 -.24 q WT India 26.40 -.04 Woodward 74.03 +.05 WldW Ent 38.43 -.72 Worthgtn 45.81 -.22 Wynn 190.00 -3.24 dd XL Grp 55.38 -.06 XcelEngy 45.68 +.37 Xerox rs 30.70 -.50 Xilinx 64.03 +.32 dd YRC Wwde 8.62 -.17 dd Yamana g 2.94 +.07 Yandex 33.54 -.53 YorkWater 32.60 +.20 YumBrnds 85.18 -.71 Zagg 11.45 -.40 dd Zendesk 47.04 -1.67 ZimmerBio 109.44 -1.80 ZionsBcp 55.09 +.83 Zoetis 84.35 -.95 Zynga 3.47 -.02 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 24,024.13 -424.56 NASDAQ 7,007.35 -121.25 S&P 500 2,634.56 -35.73 10-YR T-NOTE 3.00% +.02 30-YR T-BOND 3.18% +.04 CRUDE OIL $67.70 -.94 GOLD $1,331.40 +8.90 EURO $1.2237 +.0032q q q q q q p p p p q q p p p p(Previous and change figures reflect current contract.) STOCKS LISTING CHANGE REQUESTS WELCOME!The Sun Newspaper is tweaking the way stocks are listed in the daily paper. We will continue to run a wide range of stocks, but were trying to eliminate stocks our readers dont want. If you do not see your stock in the paper, please let us know and we will put it in the listings. Email the name of the company and the symbol to nlane@sun-herald.com, or call 941-206-1138. You can leave the stock name and symbol on voice mail. When requesting a stock, please include where you live so we can run the listing in the appropriate edition. If you reach voice mail, please leave your contact information so your call can be returned.STOCKS

PAGE 29

The Sun /Wednesday, April 25, 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 follow-up question regarding the risk of cervical cancer from HPV and herpes. I have had cervical cancer and exposure to DES. You did not mention if this particular estrogen exposure is a risk factor, but I am wondering. „ M.M. ANSWER: Diethylstilbestrol, or DES, is a synthetic estrogen, which was used mostly in the 1950s and 1960s to prevent premature birth and miscarriages. It was shown to be ineective. Worse, in 1971, it was shown that DES increased the risk of breast cancer in the women who were given it. Worse still, the daughters born to women who had taken DES (called "DES daughters") were at risk for an unusual cancer, called "clear cell cancer of the vagina and cervix." (This is not the usual cervical cancer, which is almost always caused by HPV.) They usually developed this cancer in their teens and 20s. However, women born to DEStreated mothers should continue to be screened for vaginal cancer their whole lives. The risk of other cancers in DES daughters is a subject of debate. Although DES daughters do have increased risk of cervical abnormalities, there has been no clear increase in risk of the common form of cervical cancer. There also may be an increased risk for breast cancer. Due to the uncertainty, any woman born to a DES-treated mother should get lifelong, annual screening for vaginal and cervical cancer, discuss frequency of breast cancer with her provider (who needs to know about the DES exposure) and consider becoming part of the registry at https://tinyurl. com/DES-daughters. Men born to DES-treated women do not have an increased risk for cancer, and granddaughters of DES-treated women do not have adverse eects, as far as is known. DEAR DR. ROACH: Can lymphoma be cured? „ D.E.B. ANSWER: There are many (over 10 dierent groups) lymphomas, and many are curable. Hodgkin's lymphoma is a common type of lymphoma, and is curable most of the time, though unfortunately not always. Non-Hodgkin's lymphomas are a mixed group of diseases, and in general, aggressive types often are curable, while the slower-growing ones can be treated but not cured. However, more and more, these cancers are being treated based not on how they look under a microscope but instead on the examination of the DNA of the tumor cells. The prognosis depends on the exact type, and on how far advanced it is. DEAR DR. ROACH: I read your column about the parents of the 40-year-old son with depression. I have depression, and it took 10 months of trying multiple medications before I started to respond. Many of the symptoms and feelings I had during this time were worse than how I felt before taking any medicine, so I know how this gentleman feels. You truly can feel like it is hopeless. I am writing to tell the parents that it can take a long time, but I hope their son doesn't give up. What works for one person may not work for another. I have been stable on my meds for two years, am happy and am back to my normal self. Just let them know to tell their son how much they love him, and please don't give up. „ D. ANSWER: Thank you for your kind letter. I am sure your message of hope will be a reassurance for those family members who have a loved one with severe depression.DEAR ABBY: My husband is retired. Except for golf a few times a week, he's home all the time. He has taken to looking at porn a lot when he is home, including pictures and reading racy stories. When I come home from work, he's on the computer. I'm very uncomfortable with it, and I have told him so. He says I should join him looking at the pictures and reading the stories. Am I a prude or is this behavior unusual? „ Turned O In Houston DEAR TURNED OFF: I'm reluctant to label either of you with only the sketchy facts you have presented. Much would depend upon the kind of pictures and stories your husband is viewing, because one person's porn can be another person's erotica. Many couples enjoy viewing it together and consider it to be a marital aid. Perhaps you should look over his shoulder a time or two and see if it works for you. Also, encourage your husband to get out and do other things, so his pornwatching time is not so excessive. DEAR ABBY: My boyfriend and I are talking about getting married. We agree that we would like to be married in Las Vegas. However, it would mean excluding our extended families as most of them would not travel. We thought about having a wedding and reception in our state, then traveling to Vegas to be married there as well. Are there any etiquette breaches with this idea? „ Vegas Wedding DEAR VEGAS WEDDING: By the time you get to Vegas you'll be married. While I don't think there would be any etiquette breaches if you want another ceremony, it seems to me that it would be more accurate to call it a "renewal of vows" rather than a second wedding. Dear Heloise: Everyone at my house loves your CHINESE BEETS. Unfortunately, I lost the recipe, and I'm not sure what ingredients to use, or the amounts. Would you reprint this recipe? „ Stacy W., Portland, Maine Stacy, here it is: Chinese beets 6 cups cooked sliced beets, or 3 (16 ounces each) cans sliced beets 1 Cup sugar 1 Cup vinegar 2 Tablespoons cornstarch 24 whole cloves 3 Tablespoons ketchup 3 tablespoons oil 1 teaspoon vanilla extract Salt to taste Drain the beets. Set aside 1 1/2 cups of the liquid. In a medium saucepan, place the beets and reserved liquid. Then add all remaining ingredients. Mix well and cook for 3 minutes over medium heat, or until thick. Let cool before storing in the refrigerator. Serve as a side dish or in a salad. „ HeloiseDiethylstilbestrol daughters face increased cancer risk Husband invites his wife to j oin him in watching porn A recipe for Chinese BeetsHints from Heloise Dr. Roach Dear Abby

PAGE 30

Page 6 www.yoursun.com The Sun / Wednesday, April 25, 2018 ARIES (March 21-April 19). Today it will be better to end one thing and start another than to spin in circles in territory you know all too well. Growth means reaching a new height. You cant grow without becoming familiar with another altitude. TAURUS (April 20-May 20). The biggest obstacle present today will be pride. To be seen in a certain way may seem much more important than it really is. Dont forget that connection happens in vulnerability, not in strength. GEMINI (May 21-June 21). In theory, your feeling good doesnt have to do with the behaviors of others. However, life is not now, nor will it ever be, a theory. Youre continually surprised by how you are connected to and separate from others. CANCER (June 22-July 22). Youll be in touch with your wildness, perhaps not fully on board with it, but thats the nature of wildness. The logical part of you cannot tame it, only admire it. LEO (July 23-Aug. 22). If theres a way to make things more splendid, more extraordinary, youll nd it because youre looking for it. The competition is part of this, but it quickly becomes something you do for your own satisfaction. VIRGO (Aug. 23-Sept. 22). Our moon may not be responsible for life here, but its inuence on the tide and weather certainly plays a part in our development. Similarly, someone orbiting you will have a profound yet indirect inuence. LIBRA (Sept. 23-Oct. 23). You are energy. Energy moves in waves; waves move in patterns; patterns create rhythm. So you are energy and rhythm, with the ability to think about that and change it according to your artistic whim. SCORPIO (Oct. 24-Nov. 21). Other peoples wealth and attractiveness can be an irritant. Usually you are unfazed by this, but you wouldnt be human if you didnt nd it occasionally bothersome. Dont think of them as your competition. SAGITTARIUS (Nov. 22-Dec. 21). Connect with animals. Animals are experts at being in the moment and are almost never thinking about their income taxes instead of being present in the here and now. CAPRICORN (Dec. 22-Jan. 19). Is this a pointless game youre playing? The fact that there is no prize or punishment involved will allow for the playful mindset you need in order to gain some skills. Later youll use these skills to do something of consequence. AQUARIUS (Jan. 20-Feb. 18). There is quite a lot of busywork to handle, and it really does matter. Without the proper procedures and paperwork, things arent going to go smoothly. This is worth your time, but dont let it take up your whole day. PISCES (Feb. 19-March 20). This is a day of self-discovery. Youll learn about yourself by tuning in to dierent parts of your life and relationships, such as what youre looking forward to and what youre dreading. TODAYS BIRTHDAY (April 25). An exciting and productive four weeks will kick o this solar return. Relationships will become the star focus in June: some turning softer and more pleasant; others becoming very ecient business arrangements. The discipline you create in one aspect of your life will transfer to other areas. Aquarius and Sagittarius adore you. Your lucky numbers are: 10, 7, 30, 22 and 19. HOROSCOPE BLONDIE By Dean Young and John Marshall BORN LOSER By Art and Chip Sansom BABY BLUES By Rick Kirkman and Jerry Scott MUTTS By Patrick McDonnell DOONSBURY By Garry Trudeau

PAGE 31

The Sun /Wednesday, April 25, 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 25, 2018 ALMANACToday is Wednesday, April25 the 115th day of 2018. There are 250 days left in the year. Today in history On April 25, 1898 the United States Congress declared war on Spain; the 10-week conict resulted in an American victory. On this date In 1507 a world map produced by German cartographer Martin Waldseemueller contained the rst recorded use of the term America,Ž in honor of Italian navigator Amerigo Vespucci. In 1990 the Hubble Space Telescope was deployed in orbit from the space shuttle Discovery. (It was later discovered that the telescopes primary mirror was awed, requiring the installation of corrective components to achieve optimal focus.) In 2002 Lisa Left EyeŽ Lopes of the Grammy-winning trio TLC died in an SUV crash in Honduras; she was 30. Todays birthdays Actor Al Pacino is 78. Ballroom dance judge Len Goodman is 74. Rock musician Stu Cook (Creedence Clearwater Revival) is 73. Singer Bjorn Ulvaeus (ABBA) is 73. Actress Talia Shire is 73. Actor Jerey DeMunn is 71. Rock musician Steve Ferrone (Tom Petty & the Heartbreakers) is 68. Actor Hank Azaria is 54. Country musician Rory Feek (Joey + Rory) is 53. Actress Renee Zellweger is 49. Actor Jason Lee is 48. Bible verse Woe unto you, scribes and Pharisees, hypocrites! for ye make clean the outside of the cup and of the platter, but within they are full of extortion and excess.Ž „ Matthew 23:25. God is more concerned with the heart than with outward show. If the heart is right our actions will show it. Serve the Lord because you love Him. FROM PAGE ONEbe stoic. Theyre certainly stressing and may not be getting enough rest. All of these things can set the stage for life-threatening conditions.ŽABOUT BUSHBush, who will turn 94 in June, has been hospitalized since Sunday with an infection thats spread to his blood. Stress weakens the immune system and can make infections harder to fend off, said several doctors not involved in his care. But Bush needs a wheelchair because of a form of Parkinsons disease and has been hospitalized before for pneumonia and other infections. Its possible he ignored early signs of infection during the ”urry of preparations for Barbara Bushs funeral, said James Giordano, a Georgetown University neurologist and expert on stresss effects on the body. It could be something as simple as that; inattention led to an escalation of signs and symptoms,Ž he said. Hes old, theres no good way to put it,Ž so medical problems and risks are magni“ed by stress. Stress has three stages, Giordano said: alarm, when the body releases “ght or ”ightŽ chemicals that can do damage; a resistance stage, like calling out all the troopsŽ to deal with the stress; and then fatigue or a letdown stage, when some of the bodys defenses may crash from the strain. Even if a partners death is anticipated „ as Barbara Bushs was after she decided to focus on comfort care „ facing and going through the reality of the eventŽ is stressful, he said.JUMPING TO CONCLUSIONSStress and a broken heart sometimes may get too much blame, though, when people are grieving. Country music star Johnny Cash died four months after his wife, June Carter Cash, did in 2003. She was 73 and died of complications following heart valve surgery. He was 71 when he died of problems related to diabetes and had a neurological disease for years before that. Broken heartŽ was widely speculated when Debbie Reynolds died a day after her actress-daughter, Carrie Fisher, did in 2016. An autopsy later showed that Reynolds, 84, died of a blood vessel that ruptured and caused bleeding in her brain „ a kind of stroke. She also had high blood pressure and other serious medical problems for several years before that.BROKENFROM PAGE 1 to investigators might have wound up in Mexico, the complaint said. It was unclear why the grenades were stolen or what the thief intended to do with them. A backpack full of grenades on the side of the road is obviously extremely dangerous and could have had resulted in injuries or death,Ž U.S. Attorney Adam L. Braverman said in a statement. The theft of explosives is a very serious offense, particularly if it is carried out by an insider with access to military weapons and secrets.Ž If convicted of possessing stolen explosives, Booker could face up to 10 years in prison and a $250,000 “ne.GRENADESFROM PAGE 1 „ although traditional Medicare does not. Likewise, many health care providers already make computerized records available to patients, but starting in 2021 Medicare would base part of a hospitals payments on how good a job they do. Using electronic medical records remains a cumbersome task, and the Trump administration has invited technology companies to design secure apps that would let patients access their records from all their providers instead of having to go to different portals. Verma also announced Medicare is starting a comprehensive review of how it will pay for a costly new form of immunotherapy called CAR-T. Its gene therapy that turbocharges a patients own immune system cells to attack cancer. Immune system T-cells are “ltered from the patients own blood and reprogrammed to target and kill cancer cells that had managed to evade them. Hundreds of millions of copies of the revved-up cells are then returned to the patients blood to take on the cancer. Though only a couple of such treatments have been approved for blood cancers, the cost can exceed $370,000 per patient.MEDICAREFROM PAGE 1 WASHINGTON „ Federal health of“cials on Tuesday announced a nationwide crackdown on underage use of a popular e-cigarette brand following months of complaints from parents, politicians and school administrators. The Food and Drug Administration issued warnings to 40 retail and online stores as part of a monthlong operation against illegal sales of Juul to children. Investigators targeted 7-Eleven locations, Shell gas stations and Cumberland Farms convenience stores as well as vaping shops. FDA regulators also asked manufacturer Juul Labs to turn over documents about the design, marketing and ingredients of its product. The rare request focuses on whether certain product features are speci“cally appealing to young people. Like other e-cigarettes, Juul is an electronic device that turns liquid „ usually containing nicotine „ into an inhalable vapor. Thanks in part to its resemblance to a small computer ”ash drive, Juul has become popular with some teenagers as a discreet way to vape at school and in public. Parents, teachers and principals say they are struggling to control the booming trend. The bathroom is the main source of it,Ž said Maureen Byrne, the principal of Dublin High School near San Francisco. As students become more comfortable, we have seen it in classrooms and on campus even out in the open.Ž Health advocates have worried about the popularity of vaping products among kids and the potential impact on adult smoking rates in the future. A recent government-commissioned report found substantial evidenceŽ that young people who use e-cigarettes are more likely to try cigarettes. FDA Commissioner Scott Gottlieb said the current blitzŽ targeting Juul will continue through the end of the month, with additional actions in coming weeks. This isnt the only product Agency warns retailers not to sell Juul e-cigarette to kidsBy MATTHEW PERRONEAP HEALTH WRITER AP PHOTOadno=3566787 TOP OF THE LINE DENALI, LEATHER, V-6, 29,000 MILES2016 GMC TERRAIN NAVIGATION ONE OWNER, 2LT PACKAGE, NAVIGATION, 21,500 MILES2015 CHEVROLET MALIBU $15,877 S MODEL, ALLOY WHEELS, ONE OWNER, 28,000 MILES2016 TOYOTA COROLLA $15,787 RELEASE SERIES, ONE OWNER, 43,400 MILES, NICE2014 SCION XB ELECTRIC QUARTZ SEL MODEL, PEARL WHITE, LEATHER, 37,700 MILES2014 FORD EDGE $18,887 ONE OWNER, 2LT MODEL, 24,000 MILES, LIKE NEW2015 CHEVROLET IMPALA V-6 ENGINE QUAD CAB EXPRESS, 5.7 HEMI, 20Ž WHEELS, LOADED2016 RAM 1500 4X4 CREW CAB SLT MODEL, ONE OWNER, FLAME RED, NEW2016 RAM 1500 HEMI LE MODEL, LEATHER, SUNROOF, LOW MILES, IMPECCABLE CONDITION, WOW2016 FORD FUSION $11,981 ONE OWNER, NEW TIRES, SAFEECONOMICAL, QUALITY2013 KIA SOUL $7,987 adno=3566787 LIMITED, LEATHER, 25,000 MILES, NICE, NAVIGATION2015 JEEP GR CHEROKEE ONE OWNER BACK TO BASICS-ALL PRICES CLEARLY MARKED FREE Report with EVERY Vehicle! ONE OWNER, LT MODEL, 32,900 MILES, CROSSOVER2015 CHEVROLET EQUINOX $16,987

PAGE 33

Wednesday, April 25, 2018 LEGAL NOTICES FICTITIOUS NAME12 N O TI C E UNDER FI C TITI O U S NAME LAW PURSUANT TO SECTION 865.09, FLORIDA STATUTES NOTICE IS HEREBY GIVEN that the undersigned, desiring to engage in business under the fictitious name of LkldNow located at 331 S. Florida Ave., basement, in the County of Polk, in the City of Lakeland, Florida 33801 intends to register the said name with the Division of Corporations of the Florida Department of State, Tallahassee, Florida. Dated at Lakeland, Florida, this 17th day of April, 2018. Linking Community Now, Inc. April 25, 2018 402313 3571090 INVITATION TO BID14 B oar d 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 b id summary/registration form and return it to Polk County Procurement via fax at (863) 534-6789 or via email to procurement@polk-county.net If the bid document contains information that is unable to be downloaded, the link will list further instructions. To become a vendor please click on the following link https://www.polkcounty.net/procurement, click on the vendor registration box, at the end of the first paragraph you will click on the word REGISTRATION and follow the instructions to be added to our iSupplier database. All solicitations and procurement information are also available in the lobby of the Procurement Division, 330 West Church Street, Room 150, Bartow, Florida 33830 between the hours of 8:00am and 5:00pm, Monday-Friday. To guarantee receipt of notifications of addenda via email, it is necessary to complete the Bid Registration form for the desired solicitation, including your companys email address. Please return it to the Procurement Division via fax at 863-534-6789 or via email to procurement@polk-county.net April 4, 11, 18, 25, 2018 269656 3530401 NOTICE OFACTION16 IN THE CIRCUIT COURT OF THE 10TH JUDICIAL CIRCUIT, IN AND FOR POLK COUNTY, FLORIDA FV-I, INC. IN TRUST FOR MORGAN STANLEY MORTGAGE CAPITAL HOLDINGS LLC, Plaintiff, vs. ERNESTO J. PEREZ AKA ERNESTO J. PEREZ, M.D. AKA ERNESTO JUAN PEREZ, et al., Defendants. CASE No. 2015-CA-003130-000000 NOTICE OFACTION16 NOTICE OF ACTION T O:UNKNOWN SPOUSE OF ERNESTO J. PEREZ AKA E RNESTO J. PEREZ, M.D. AKA E RNESTO JUAN PEREZ 4001 BATTERSEA ROAD M IAMI, FL 33133 A ND TO: All persons claiming an interest by, through, under, or against the aforesaid Defendant(s). Y OU ARE HEREBY NOTIFIED that a n action to foreclose a mortgage on the following described property l ocated in Polk County, Florida: L OT 39, OF INTERLOCHEN, ACCORDING TO THE MAP OR PLAT THEREOF AS RECORDED I N PLAT BOOK 86, PAGES 7 AND 8, OF THE PUBLIC RECORDS OF POLK COUNTY, FLORIDA. h as been filed against you, and you a re required to serve a copy of your written defenses, if any, to this action, on Greenspoon Marder, LLP, D efault Department, Attorneys for Plaintiff, whose address is Trade Centre South, Suite 700, 100 West C ypress Creek Road, Fort Laude rdale, FL 33309, and the file original with the Clerk within 30 days after the first publication of this n otice, in Polk News Sun, on or before May 28, 2018 otherwise, a default and a judgment may be e ntered against you for the relief d emanded in the Complaint. IMPORTANT In accordance with the American w ith Disabilities Act, persons needing a reasonable accommodation to participate in this proceeding s hould, no later than seven (7) days prior, contact the Clerk of the Courts disability coordinator at 255 N. Broadway Avenue, Bartow, FL 3 3830, 863-534-4690. If hearing or voice impaired, contact (TDD) (800)955-8771 via Florida Relay S ystem. WITNESS my hand and Seal of said Court on this 11th day of April, 2018. S tacy M. Butterfield As Clerk of said Court By: /s/ Asuncion Nieves As Deputy Clerk (Seal) (36296.0081/AS) April 25, May 2, 2018 2 94803 3572033 GETRESULTS USECLASSIFIED! 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 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 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 OFACTION16 IN THE CIRCUIT COURT OF THE TENTH JUDICIAL CIRCUIT OF FLORIDA IN AND FOR POLK COUNTY LAKEVIEW LOAN SERVICING, LLC, Plaintiff, vs. JOHN O. SHEPARD, JR., et al, Defendants. ______/ CASE NO. 2017CA001172000000 NOTICE OF ACTION To : EDGAR L. WARD, JR. 668 CENTRAL AVE. APT 1 PAWTUCKET, RI 02861 LAST KNOWN ADDRESS STATED, CURRENT RESIDENCE UNKNOWN YOU ARE NOTIFIED that an action to foreclose Mortgage covering the following real and personal property described as follows, to-wit: LOT 183 AND 1/37 UNDIVIDED INTEREST IN TRACTS A AND B, ROLLINGLEN PHASE FOUR, ACCORDING TO THE MAP OR PLAT THEREOF AS RECORDED IN PLAT BOOK 85, PAGE 38, OF THE PUBLIC RECORDS OF POLK COUNTY, FLORIDA. TOGETHER WITH 1989 PALM MOBILE HOME WITH VIN NUMBERS PH065516A AND PH065516B, AND TITLE NUMBERS 47033302 AND 47033304. has been filed against you and you are required to file a copy of your written defenses, if any, to it, on Curtis Wilson, McCalla Raymer Leibert Pierce, LLC, 225 E. Robinson St. Suite 155, Orlando, FL 32801 and file the original with the Clerk of the abovd-styled Court on or before May 29, 2018, or 30 days from the first publication, otherwise a Judgment may be entered against you for the relief demanded in the Complaint. WITNESS my hand and seal of said Court on the 17th day of April, 2018. Stacy M. Butterfield CLERK OF THE CIRCUIT COURT As Clerk of the Court BY: /s/ Lori Armijo Deputy Clerk 17-00183-4 5552655 April 25, May 2, 2018 337911 3572060 IN THE CIRCUIT COURT OF THE 10TH JUDICIAL CIRCUIT, IN AND FOR POLK COUNTY, FLORIDA NATIONSTAR MORTGAGE LLC D/B/A CHAMPION MORTGAGE COMPANY, Plaintiff, vs. UNKNOWN HEIRS, DEVISEES, GRANTEES, ASSIGNEES, LIENORS, CREDITORS, TRUSTEES, AND ALL OTHER PARTIES CLAIMING AN INTEREST BY, THROUGH, UNDER OR AGAINST THE ESTATE OF RAMONA H. CABRERA AKA RAMONA HERNANDEZ CABRERA, DECEASED, et al., Defendants. CASE No. 2017CA-002374-000000 NOTICE OF ACTION TO:UNKNOWN HEIRS, DEVISEES, GRANTEES, ASSIGNEES, LIENORS, CREDITORS, TRUSTEES, AND ALL OTHER PARTIES CLAIMING AN INTEREST BY, THROUGH, UNDER OR AGAINST THE ESTATE OF RAMONA H. CABRERA AKA RAMONA HERNANDEZ CABRERA, DECEASED 201 TEMPLE CIRCLE EAST WINTER HAVEN, FL 33880 MICHAEL HERNANDEZ 9502 sw 140TH COURT MIAMI, FL 33186 MICHAEL HERNANDEZ 8095 SW 187TH ST CUTLER BAY, FL 33157-7477 MICHAEL HERNANDEZ SHERIFF ATTEMPT: EVERGLADES CORRECTIONAL INSTITUTION (MALE) INMATE: 1599 S.W. 187TH AVE MIAMI, FL 33194 AND TO: All persons claiming an interest by, through, under, or against the aforesaid Defendant(s). YOU ARE HEREBY NOTIFIED that an action to foreclose a mortgage on the following described property located in Polk County, Florida: LOT 98, BLOCK 1, ORANGE HILL SUBDIVISION, ACCORDING TO THE MAP OR PLAT THEREOF, AS RECORDED IN PLAT BOOK 58, PAGE 40, OF THE PUBLIC NOTICE OFACTION16 RECORDS OF POLK COUNTY FLORIDA. has been filed against you, and you are required to serve a copy of your written defenses, if any, to this action, on Greenspoon Marder, LLP, Default Department, Attorneys for Plaintiff, whose address is Trade Centre South, Suite 700, 100 West Cypress Creek Road, Fort Lauderdale, FL 33309, and the file original with the Clerk within 30 days after the first publication of this notice, in Polk News Sun, on or before May 28, 2018 o therwise, a default and a judgment may be entered against you for the relief d emanded in the Complaint. IMPORTANT In accordance with the American w ith Disabilities Act, persons needi ng a reasonable accommodation to participate in this proceeding should, no later than seven (7) days p rior, contact the Clerk of the Courts disability coordinator at 255 N. Broadway Avenue, Bartow, FL 3 3830, 863-534-4690. If hearing or v oice impaired, contact (TDD) (800)955-8771 via Florida Relay System. W ITNESS my hand and Seal of said Court on this 11th day of April, 2018. S tacy M. Butterfield A s Clerk of said Court By: /s/ Asuncion Nieves As Deputy Clerk ( Seal) (33585.2156/AS) April 25, May 2, 2018 2 94803 3572044 C a s h i n w i t h C l a s s IN THE CIRCUIT COURT OF THE TENTH JUDICIAL CIRCUIT IN AND FOR POLK COUNTY, FLORIDA HSBC Bank USA, N.A., as Indenture Trustee for the registered Noteholders of Renaissance Home Equity Loan Trust 2006-2 Plaintiff, vs. The Unknown Heirs, Devisees, Grantees, Assignees, Lienors, Creditors, Trustees, and all other parties claiming interest by, through, under or against the Estate of Magaline Garvin, Deceased; Barbara Wright Defendants. ____________/ GENERAL JURISDICTION DIVISION Case No. 2017CA002621 NOTICE OF ACTION CONSTRUCTIVE SERVICE TO: Barbara Wright Last Known Address: 1055 Carver Avenue, Bartow, FL 33830 YOU ARE HEREBY NOTIFIED that an action to foreclose a mortgage on the following property in Polk County, Florida: Lot 15, BLOCK G OF COLLEGE PARK ESTATES, FIRST EDITION, BARTOW, FLORIDA AS SHOWN BY MAP OR PLAT THEREOF IN PLAT BOOK 42 AT PAGE 37, 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 Allegra Knopf, 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 28, 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 10, 2018. Stacy M. Butterfield As Clerk of the Court By /s/ Asuncion Nieves As Deputy Clerk 17-F01094 April 25, May 2, 2018 341092 3570687 NOTICE OFACTION16 IN THE C IR C UIT CO URT O F THE TENTH JUDICIAL CIRCUIT IN AND FOR POLK COUNTY, FLORIDA Wells Fargo Bank, NA Plaintiff, vs. Melvin Jimenez; Unknown Spouse of M elvin Jimenez; Pio Jimenez; Association of Poinciana Villages, Inc,; Poinciana Village Seven Association, Inc. Defendants. ____________/ GENERAL JURISDICTION DIVISION Case No. 2017CA003009000000 NOTICE OF ACTION CONSTRUCTIVE SERVICE TO: Unknown Spouse of Melvin Jimenez Last Known Address: 480 Columbia Court Kissimmee, Fl. 34759 YOU ARE HEREBY NOTIFIED that an action to foreclose a mortgage on the following property in Polk County, Florida: Lot 13, BLOCK 3044, POINCIANA NEIGHBORHOOD 6, VILLAGE 7, ACCORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 61, PAGES 29-52, INCLUSIVE, 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 Julie Anthousis, 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 28, 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 10, 2018. Stacy M. Butterfield As Clerk of the Court By /s/ Asuncion Nieves As Deputy Clerk 17-F03356 April 25, May 2, 2018 341092 3572008 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 Willnac LaCroix, Esquire, Brock & Scott, PLLC., the Plaintiffs attorney, whose address is 1501 N.W. 49th Street, Suite 200, Ft. Lauderdale, FL. 33309, within thirty (30) days of the first date of publication on or before May 21, 2018 and file the original with the Clerk of this Court either beNOTICE OFACTION16 f ore service on the Plainti ff s attorney or immediately thereafter; otherwise a default will be entered against you f or 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 341092 3570685 IN THE C IR C UIT CO URT O F THE TENTH JUDICIAL CIRCUIT IN AND FOR POLK COUNTY, FLORIDA CIRCUIT CIVIL DIVISION DITECH FINANCIAL LLC Plaintiff, v. EDWARD WRIGHT, et al Defendant(s) CASE NO.: 2017CA003554000000 NOTICE OF ACTION TO: SHIRLEY A. WRIGHT RESIDENT: Unknown LAST KNOWN ADDRESS: 3 MAINE TRAIL, MEDFORD, NJ 08055-8949 YOU ARE HEREBY NOTIFIED that an action to foreclose a mortgage on the following described property located in POLK County, Florida: CONDOMINIUM PARCEL NO. 183 OF WINTER RIDGE CONDOMINIUM, ACCORDING TO THE DECLARATION OF CONDOMINIUM THEREOF, RECORDED IN OFFICIAL RECORDS BOOK 3047, AT PAGE 2235, OF THE PUBLIC RECORDS OF POLK COUNTY, FLORIDA AND ANY AMENDENT(S) THERETO. 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, May 28th, 2018 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: April 17th, 2018. Stacy M Butterfield Clerk of the Circuit Court By /s/ Savannah Lawson 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#85518 April 25, May 2, 2018 337150 3572079 IN THE C IR C UIT CO URT O F 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.

PAGE 34

Page 2The Polk County DemocratWednesday, April 25, 2018 NOTICE OFACTION16 MARLER, et al Defendant(s) CASE NO.: 2017CA004044000000 NOTICE OF ACTION TO: LONNIE MARLER A /K/A LONNIE W. MARLER RESIDENT: UNKNOWN LAST KNOWN ADDRESS: 1 805 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 a s possible. Please be prepared to e xplain 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 NEEDAJOB? CHECKTHE CLASSIFIEDS! IN THE CO UNTY CO URT O F THE TENTH JUDICIAL CIRCUIT IN AND FOR POLK COUNTY, FLORIDA STACY M. BUTTERFIELD, in her official Capacity as Clerk of Court of Polk County, Plaintiff, vs. ALFRED Z. HAINES & REBECA S. HAINES, HIS WIFE; FLOYD L. WARRINGTON, Defendants, _____________/ Case No.: 2018-CC-0201 NOTICE OF ACTION (To be forewarded to the Polk County News and Democrat) TO: REBECA S. HAINES 2234 N Federal Hwy, Apt. #1131 Boca Raton, Florida 33431 YOU ARE NOTIFIED that an action for interpleader of tax deed surplus related to the following property in Polk County, Florida: The NW 1/4 of the SE 1/4 of the SW 1/4 of the NW 1/4 of Section 26, Township 31 South, Range 30 E, Polk County, Florida. Parcel ID number: 263130-0000000324120 has been filed against you and you are required to serve a copy of your written defenses, if any, to it on Lauriane Ciccarelli, Plaintiffs attorney, whose address is 317 S. Tennessee Avenue, Lakeland, Florida, 33801, on or before May 7, 2018 ; and file the original with the clerk of this court either before service on plaintiffs attorney or immediately thereafter; otherwise a default will be entered against you for the relief demanded in the complaint or petition. DATED on March 26, 2018 Stacy Butterfield Clerk of the Circuit Court by /s/ Asuncion Nieves Deputy Clerk April 4, 11, 18, 25, 2018 269816 3565616 NOTICE OFACTION16 IN THE CIRCUIT COURT OF THE TENTH JUDICIAL CIRCUIT IN AND FOR POLK COUNTY, FLORIDA CIVIL DIVISION GPLAN INVESTMENTS INC. Plaintiff, v. UNKNOWN HEIRS, DEVISEES, GRANTEES, ASSIGNEES, LIENORS, CREDITORS, TRUSTEES, AND ANY OTHER PARTIES CLAIMING BY, THROUGH, UNDER, OR AGAINST FAY NORRIS a/k/a IRMA FAYE NORRIS a/k/a IRMA FAYE GLIDEWELL, deceased, Defendants. Case Number: 2018-CA-0012070000-00 NOTICE OF ACTION TO: UNKNOWN HEIRS, DEVISEES, GRANTEES, ASSIGNEES, LIENORS, CREDITORS, TRUSTEES, AND ANY OTHER PARTIES CLAIMING BY, THROUGH, UNDER, OR AGAINST FAY NORRIS a/k/a IRMA FAYE NORRIS a/k/a IRMA FAYE GLIDEWELL, deceased (Address Unknown) YOU ARE NOTIFIED that an action to quiet title to the following described real property in Polk County, Florida: Lot 3, Block 3, PLATEAU BEAUTIFUL ADDITION TO LAKELAND FLA, according to the plat thereof as recorded in Plat Book 7, Page 7, Public Records of Polk County, Florida. Property Address: 1912 W. Hickory St., Lakeland, FL 33801 has been filed against you, and you are required to serve a copy of your written defenses, if any, to it on Kristopher E. Fernandez, Esq., attorney for Plaintiff, whose address is 114 S. Fremont Ave., Tampa, FL 33606, which date is: May 28, 2018, and to file the original with the Clerk of this Court either before service on Plaintiffs attorney or immediately thereafter; otherwise a default will be entered against you for the relief demanded in the Complaint. The action was instituted in the Tenth Judicial Circuit Court for Polk County in the State of Florida and is styled as follows: GPLAN INVESTMENTS INC., a Florida corporation, Plaintiff, v. UNKNOWN HEIRS, DEVISEES, GRANTEES, ASSIGNEES, LIENORS, CREDITORS, TRUSTEES, AND ANY OTHER PARTIES CLAIMING BY, THROUGH, UNDER, OR AGAINST FAY NORRIS a/k/a IRMA FAYE NORRIS a/k/a IRMA FAYE GLIDEWELL, deceased, Defendants. DATED on April 17th, 2018. Stacy M. Butterfield Clerk of the Court By:Savannah Lawson As Deputy Clerk 70514717 Publish in Polk News Sun for four consecutive weeks April 25, May 2, 9, 16, 2018 395987 3572022 IN THE C IR C UIT CO URT O F THE TENTH JUDICIAL CIRCUIT IN AND FOR POLK COUNTY, FLORIDA Wells Fargo Bank, NA Plaintiff, vs. William Robert Elrod a/k/a William R. Elrod; Unknown Spouse of William Robert Elrod a/k/a William R. Elrod; Jennifer L. Dettling f/k/a Jennifer L. Elrod a/k/a Jennifer Elrod; Wells Fargo Bank, National Association, Successor in Interest to Wachovia Bank, National Association; Osprey Landings Homeowners Association, Inc. Defendants. ____________/ GENERAL JURISDICTION DIVISION Case No. 2018CA000285000000 NOTICE OF ACTION CONSTRUCTIVE SERVICE TO: William Robert Elrod a/k/a William R. Elrod; Unknown Spouse of William Robert Elrod a/k/a William R. Elrod Last Known Address: 19312 Palmview St., Orlando, FL 32833 YOU ARE HEREBY NOTIFIED that an action to foreclose a mortgage on the following property in Polk County, Florida: LOT 61, SUBDIVISION OSPREY LANDINGS PHASE I, ACCORDING TO THE PLAT THEREOF, RECORDED IN PLAT BOOK 107, PAGE 13, 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 Julie Anthousis, Esquire, Brock & Scott, PLLC., the Plaintiffs attorney, whose address is 1501 N.W. 49th Street, NOTICE OFACTION16 S uite 200, Ft. Lauderdale, FL. 33309, within thirty (30) days of the first date of publication on or before May 28, 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 10, 2018. Stacy M. Butterfield As Clerk of the Court By /s/ Asuncion Nieves As Deputy Clerk 17-F03768 April 25, May 2, 2018 341092 3572015 IN THE CIRCUIT COURT OF THE TENTH JUDICIAL CIRCUIT IN AND FOR POLK COUNTY, FLORIDA BANK OF AMERICA, N.A., Plaintiff, vs. MICHAEL WAYNE MALLORY A/K/A MICHAEL W. MALLORY A/K/A MICHAEL MALLORY; et. al. Defendants./ CASE NO.: 2018-CA-000595 NOTICE OF ACTION TO: ELIZABETH IRENE MALLORY 905 S. Orange Ave. Bartow, FL 33830 UNKNOWN SPOUSE OF ELIZABETH IRENE MALLORY 905 S. Orange Ave. Bartow, FL 33830 LAST KNOWN ADDRESS STATED, CURRENT RESIDENCE UNKNOWN And any unknown heirs, devisees, g rantees, creditors and other u nknown person or unknown spouses claiming by, through and under the abovd-named Defendant(s), if deceased or whose last known addresses are unknown. YOU ARE HEREBY NOTIFIED that an action to foreclose Mortgage covering the following real and personal described as follows, to-wit: THE FOLLOWING DESCRIBED LOT, PIECE OF PARCEL OF LAND, SITUATE, LYING AND BEING IN THE COUNTY OF POLK, STATE OF TO WIT: BEGIN AT THE NORTHWEST CORNER OF LOT 21, HIGH VIEW HIEGHTS UNIT 3, AS RECORDED IN PLAT BOOK 64, PAGE 43, PUBLIC RECORDS OF POLK COUNTY, FLORIDA, RUN THENCE NORTH 894200Ž WEST FOR 104.00 FEET TO THE POINT OF BEGINNING, CONTINUE THENCE NORTH 894200Ž WEST FOR 17.25 FEET, TO A CURVE TO THE LEFT HAVING A RADIUS OF 41.44 FEET AND A CENTRAL ANGLE OF 750907Ž, THENCE ALONG CURVE AN ARC DISTANCE OF 54.35 FEET, THENCE SOUTH 150853Ž WEST FOR 31.05 FEET TO A CURVE TO THE RIGHT HAVING A RADIUS OF 360.00 FEET AND A CENTRAL ANGLE OF 092130Ž, THENCE ALONG CURVE AN ARC DISTANCE OF 58.80 FEET, THENCE SOUTH 652937Ž EAST FOR 101.87 FEET, THEN NORTH 613304Ž EAST FOR 26.77 FEE, THENCE NORTH 11.00 FEET, THENCE NORTH 125404Ž WEST FOR 137.64 FEET TO THE POINT OF BEGINNING. Property Address: 215 Highview Lane, Lakeland, FL 33803 has been filed against you and you are required to serve a copy of your written defense, if any, to it on Suzanne V. Delaney, Storey Law Group, 3670 Maguire Blvd., Suite. 200, Orlando, FL 32803 and file the original with the Clerk of the abovestyled Court on or before 30 days from the first publication, 5/28/2018 otherwise a Judgment may be entered against you for the relief demanded in the Complaint. WITNESS my hand and seal of said Court on 10th day of April, 2018. 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. Stacy M. Butterfield CLERK OF THE CIRCUIT COURT By:/s/ Asuncion Nieves Deputy Clerk (COURT SEAL) April 25, May 2, 2018 333081 3569813 NOTICE OFACTION16 IN THE C IR C UIT CO URT O F THE 10TH JUDICIAL CIRCUIT, IN AND FOR POLK COUNTY, FLORIDA DEUTSCHE BANK NATIONAL TRUST COMPANY, AS TRUSTEE FOR ARGENT SECURITIES INC., ASSET-BACKED PASS-THROUGH CERTIFICATES, SERIES 2005-W2, Plaintiff vs. UNKNOWN PARTIES CLAIMING BY, THROUGH, UNDER OR AGAINST THE ESTATE OF RHONDA F. BUTLER A/K/A RHONDA FAYE BUTLER-PALMORE A/K/A RHONDA BUTLER REED A/K/A RHONDA FAY SCOTT A/K/A RHONDA FAYE BUTLER A/K/A RHONDA FAY BUTLER, DECEASED, WHETHER SAID UNK NOWN PARTIES CLAIM AS SPOUSES, HEIRS, DEVISEES, GRANTEES, ASSIGNEES, CREDITORS, TRUSTEES, OR OTHER CLAIMANTS; BRITTANY SCOTT; UNKNOWN TENANT#1; UNKNOWN TENANT #2; Defendant CASE No: 2018CA-000936-0000-00 NOTICE OF ACTION TO:Unknown Parties claiming by, through, under or against the estate of Rhonda F. Butler a/k/a Rhonda Faye Butler-Palmore a/k/a Rhonda Butler Reed a/k/a Rhonda Fay Scott a/k/a Rhonda Faye Butler a/k/a Rhonda Fay Butler, deceased, whether said unknown parties claim as spouses, heirs, devisees, grantees, assignees, creditors, trustees, or other claimants 2214 Mateo St. Lakeland, FL 33801 YOU ARE NOTIFIED that an action to foreclose a mortgage on the following described property in Polk County, Florida: LOT 10, BLOCK 2, TRADEWINDS SIXTH ADDITION, ACCORDING TO PLAT THEREOF RECORDED IN PLAT BOOK 48, PAGE 20, OF THE PUBLIC RECORDS OF POLK COUNTY, FLORIDA Street Address: 2214 Mateo St., Lakeland, FL 33801 has been filed against you and you are required to serve a copy of your written defenses, if any, to it on McCabe, Weisberg & Conway, LLC, Plaintiffs attorney, whose address is 500 Australian Avenue South, Suite 1000, West Palm Beach, FL 33401, on or before 5/28/18, and file the original with the Clerk of this Court, otherwise, a default will be entered against you for the relief demanded in the complaint or petition. DATED on April 10, 2018. Stacey M. Butterfield Clerk of said Court By: /s/ Asuncion Nieves A s Deputy Clerk McCabe, Weisberg & Conway, LLC 500 Australian Avenue South, Suite 1000 West Palm Beach, FL 33401 Telephone: (561)713-1400 pleadings@mwc-law.com April 25, May 2, 2018 330552 3572057 AdvertiseToday! 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; NOTICE OFACTION16 otherwise a de f ault will be entered against you for the relief demanded in the complaint or petition. DATED on March 26, 2018 Stacy Butterfield Clerk of the Circuit Court by /s/ Asuncion Nieves Deputy Clerk April 4, 11, 18, 25, 2018 269816 3565622 IN THE COUNTY COURT OF THE TENTH JUDICIAL CIRCUIT IN AND FOR POLK COUNTY, FLORIDA STACY M. BUTTERFIELD, in her official Capacity as Clerk of Court of Polk County, Plaintiff, vs. ROY P. WHITE; R ESMAE 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, F lorida a/k/a Resub of Country Club Estate Sub PB 10 PG 31 Blk 3 Lot 1 of Lot 14 Parcel ID number: 162824-187500031140 has been filed against you and you are required to serve a copy of your written defenses, if any, to it on Lauriane Ciccarelli, Plaintiffs attorney, whose address is 317 S. Tennessee Avenue, Lakeland, Florida, 33801, on or before May 7, 2018 ; and file the original with the clerk of this court either before service on plaintiffs attorney or immediately thereafter; otherwise a default will be entered against you for the relief demanded in the complaint or petition. DATED on March 26, 2018 S tacy Butterfield C lerk of the Circuit Court by /s/ Asuncion Nieves Deputy Clerk April 4, 11, 18, 25, 2018 2 69816 3565683 ADVERTISE! 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 NOTICE OFACTION16 IN THE C IR C UIT CO URT O F THE 10th JUDICIAL CIRCUIT IN AND FOR POLK COUNTY, FLORIDA Case No: 53-2018-DR-003322 MAX R. LIEDER, Peitioner, and DAWN A LIEDER Respondent, NOTICE OF ACTION FOR DISSOLUTION OF MARRIAGE (NO CHILD OR FINANCIAL SUPPORT) TO: Dawn A Lieder P.O. Box 448 Highlands City. FL 33846 YOU ARE NOTIFIED that an action f or dissolution of marriage has been filed against you and that you are req uired to serve a copy of your written defensed, if any, to it on Max R Lieder, whose address is P.O. Box 448, Highland City, FL 33846 on or before 5/25/18, and file the original with the clerk of this Court at 255 N. Broadway Ave., Bartow FL 33830 before service on Petitioner or immediately thereafter. If you fail to do so, a default may be entered against you for the relief demanded in the petition. 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 on this lawsuit will be mailed or e-mailed to the address(es) on record at the Clerks office. WARNING: Rule 12.285, Florida Family Law Rules of Procedure, requires certain automatic disclosure of documents and information. Failure to comply can result in sanctions, including dismissal or striking of pleadings. Dated 4/23/18 Stacy M. Butterfield, CPA CLERK OF CIRCUIT COURT By: /S/ Jessica Trejo (Seal) April 25, May 2, 9, 16, 2018 402397 3572499 NOTICE OFADMIN18 IN THE TENTH JUDICIAL CIRCUIT COURT IN AND FOR POLK COUNTY, FLORIDA IN RE: ESTATE OF LEONARD LAMAR WOOD, Deceased. File No. 2017CP-001071 Division: Probate NOTICE OF ADMINISTRATION AND NOTICE TO CREDITORS The administration of the estate of LEONARD LAMAR WOOD deceased, whose date of death was November 22, 2016, File No. 2017CP-001071, is pending in the Circuit Court for Polk County, Florida, Probate Division, the address of which is CC-4, Post Office Box 9000, Bartow, Florida 33831. The name and address of the Personal Representative and the Personal Representatives attorney are set forth below. The estate is testate. ALL INTERESTED PERSONS ARE NOTIFIED THAT: All persons on whom this notice is served who have objections that challenge that the estate is intestate, the qualifications of the Personal Representative, and venue or jurisdiction of this Court are required to file their objections with this Court WITHIN THE LATER OF THREE MONTHS AFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE OR THIRTY DAYS AFTER THE DATE OF SERVICE OF A COPY OF THIS NOTICE ON THEM. All creditors of the Decedent and other persons having claims or demands against Decedents estate on whom a copy of this notice is required to be served must file their claims with this court WITHIN THE LATER OF THREE (3) MONTHS AFTER THE TIME OF THE FIRST PUBLICATION OF THIS NOTICE OR THIRTY (30) DAYS AFTER THE DATE OF SERVICE OF A COPY OF THIS NOTICE ON THEM. All other creditors of the Decedent and other persons having claims or demands against 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, DEMANDS AND OBJECTIONS NOT FILED WITHIN THE TIME PERIODS SET FORTH IN

PAGE 35

Wednesday, April 25, 2018The Polk County DemocratPage 3 NOTICE OFADMIN18 S ECTION 733.702 OF THE FLORIDA PROBATE CODE WILL BE FOREVER BARRED. N OTWITHSTANDING THE TIME PERIODS SET FORTH ABOVE, A NY CLAIM FILED TWO (2) YEARS O R MORE AFTER THE DECEDENTS DATE OF DEATH IS BARRED. The date of first publication of this notice is April 25, 2018. Deborah Lewis Personel Representative 4420 Lewellyn Road Lakeland, Florida 33810 Susan J. Best, Esq. Attorney for the Personal Representative 1869 N. Crystal Lake Drive Lakeland, FL 33801 (863) 333-0568 Phone (863) 333-0570 Fax Florida Bar No. 0831001 April 25, May 2, 2018 379924 3571810 IN THE TENTH JUDI C IAL C IR C UIT COURT IN AND FOR POLK COUNTY, FLORIDA IN RE: ESTATE OF DEWITT MARCUS BOUTON, Deceased. File No. 2017CP-001367 Division: Probate NOTICE OF ADMINISTRATION A ND NOTICE TO CREDITORS The administration of the estate of DEWITT MARCUS BOUTON deceased, whose date of death was April 18, 2017, File No. 2017CP001367, is pending in the Circuit Court for Polk County, Florida, Probate Division, the address of which is CC-4, Post Office Box 9000, Bartow, Florida 33831. The name and address of the Personal Representative and the Personal Representatives attorney are set forth below. The estate is testate. ALL INTERESTED PERSONS ARE NOTIFIED THAT: All persons on whom this notice is served who have objections that challenge that the estate is intestate, the qualifications of the Personal Representative, and venue or jurisdiction of this Court are required to file their objections with this Court WITHIN THE LATER OF THREE MONTHS AFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE OR THIRTY DAYS AFTER THE DATE OF SERVICE OF A COPY OF THIS NOTICE ON THEM. All creditors of the Decedent and other persons having claims or demands against Decedents estate on whom a copy of this notice is req uired to be served must file their claims with this court WITHIN THE LATER OF THREE (3) MONTHS AFTER THE TIME OF THE FIRST PUBLICATION OF THIS NOTICE OR THIRTY (30) DAYS AFTER THE DATE OF SERVICE OF A COPY OF THIS NOTICE ON THEM. All other creditors of the Decedent and other persons having claims or demands against 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, DEMANDS AND OBJECTIONS 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 DECEDENTS DATE OF DEATH IS BARRED. The date of first publication of this notice is April 25, 2018. Duane M. Bouton Personel Representative 2235 Grand Cypress Drive Lakeland, Florida 33810 Susan J. Best, Esq. Attorney for the Personal Representative 1869 N. Crystal Lake Drive Lakeland, FL 33801 (863) 333-0568 Phone (863) 333-0570 Fax Florida Bar No. 0831001 April 25, May 2, 2018 379924 3571747 IN THE TENTH JUDI C IAL C IR C UIT COURT IN AND FOR POLK COUNTY, FLORIDA IN RE: ESTATE OF ROBERT LEROY SLONAKER, Deceased. File No. 2017CP-001773 Division: Probate NOTICE OF ADMINISTRATION AND NOTICE TO CREDITORS The administration of the estate of ROBERT LEROY SLONAKER deceased, whose date of death was June 16, 2016, File No. 2017CP001773, is pending in the Circuit Court for Polk County, Florida, ProNOTICE OFADMIN18 bate Division, the address o f which is CC-4, Post Office Box 9000, Bartow, F lorida 33831. The name and address of the Personal Representative and the Personal Representatives a ttorney are set forth below. The estate is testate. ALL INTERESTED PERSONS ARE N OTIFIED THAT: All persons on whom this notice is served who have objections that challenge that the estate is intestate, the qualifications of the Personal Representative, and venue or jurisdiction of this Court are required to file their objections with this Court WITHIN THE LATER OF THREE MONTHS AFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE OR THIRTY DAYS AFTER THE DATE OF SERVICE OF A COPY OF THIS NOTICE ON THEM. All creditors of the Decedent and other persons having claims or demands against Decedents estate on whom a copy of this notice is required to be served must file their claims with this court WITHIN THE LATER OF THREE (3) MONTHS AFTER THE TIME OF THE FIRST PUBLICATION OF THIS NOTICE OR THIRTY (30) DAYS AFTER THE DATE OF SERVICE OF A COPY OF THIS NOTICE ON THEM. All other creditors of the Decedent and other persons having claims or demands against 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, DEMANDS AND OBJECTIONS 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 DECEDENTS DATE OF DEATH IS BARRED. The date of first publication of this notice is April 25, 2018. Robin L. Wofford Personel Representative 11472 Ripley Court White Sands Missile Range, NM 88002-1101 Susan J. Best, Esq. Attorney for the Personal Representative 1869 N. Crystal Lake Drive Lakeland, FL 33801 (863) 333-0568 Phone (863) 333-0570 Fax Florida Bar No. 0831001 April 25, May 2, 2018 379924 3571741 NOTICE TO CREDITORS20 IN THE CIRCUIT COURT FOR POLK COUNTY, FLORIDA PROBATE DIVISION IN RE: ESTATE OF JOSEPH RICHARD PATTERSON a/k/a JOSEPH R. PATTERSON Deceased. File No. 2015-CP-1794 Division Probate NOTICE TO CREDITORS The administration of the estate of JOSEPH RICHARD PATTERSON a/k/a JOSEPH R. PATTERSON, deceased, whose date of death was February 5, 2015, is pending in the Circuit Court for Polk County, Florida, Probate Division, the address of which is 255 N. Broadway Avenue, Bartow, Florida 33830. The names and addresses of the personal representative and the personal representative's attorney are set forth below. All creditors of the decedent and other persons having claims or demands against decedent's estate on whom a copy of this notice is required to be served must file their claims with this court ON OR BEFORE THE LATER OF 3 MONTHS AFTER THE TIME OF THE FIRST PUBLICATION OF THIS NOTICE OR 30 DAYS AFTER THE DATE OF SERVICE OF A COPY OF THIS NOTICE ON THEM. All other creditors of the decedent and other persons having claims or demands against decedent's estate must file their claims with this court WITHIN 3 MONTHS AFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE. ALL CLAIMS NOT FILED WITHIN THE TIME PERIODS SET FORTH IN FLORIDA STATUTES SECTION 733.702 WILL BE FOREVER BARRED. NOTWITHSTANDING THE TIME PERIODS SET FORTH ABOVE, ANY CLAIM FILED TWO (2) YEARS OR MORE AFTER THE DECEDENT'S DATE OF DEATH IS BARRED. The date of first publication of this notice is April 25, 2018. Personal Representative: NOTICE TO CREDITORS20 N oe l e P atterson 136 Towhee Drive Lake Frederick, VA 22630 Attorney for Personal Representative: Andrew M. Berland Florida Bar No. 84030 Henderson Sachs, P.A. 8240 Exchange Drive, C6 Orlando, Florida 32809 April 25, May 2, 2018 282389 3571267 IN THE C IR C UIT CO URT 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 NOT ICE ON THEM. A ll 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 S avannah 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 FOR POLK COUNTY, FLORIDA PROBATE DIVISION IN RE: ESTATE OF VIVIAN McENTEE a/k/a VIVIAN LARINDA McENTEE Deceased. File No 18 CP-0312 NOTICE TO CREDITORS (summary administration) TO ALL PERSONS HAVING CLAIMS OR DEMANDS AGAINST THE ABOVE ESTATE: You are hereby notified that an Order of Summary Administration has been entered in the estate of VIVIAN McENTEE a/k/a VIVIAN LARINDA McENTEE deceased, File Number 18 CP-0312, by the Circuit Court for Polk County, Florida Probate Division, the address of which is Post Office Box 9000, Drawer CC-4, Bartow, Florida 33831-9000; that the decedents date of death was December 25, 2017; that the total of the estate is $28,850.00 and that the names and addresses of those to whom it has been assigned by such order are: Michael E. McEntee 11999 Autumn Fern Lane Orlando, FL 32827 Richard J. McEntee 409 North Granfview St. Mount Dora, FL 32757 Susan E Pineault 62 Windsor Avenue Swampscott, MA 01907 ALL INTERESTED PERSONS ARE NOTIFIED THAT: All creditors of the estate of the decedent and persons having claims or demands against the estate of the decedent other than those for whom provision for full payment was made in the Order of Summary Administration must file their claims with this court WITHIN THE TIME PERIODS SET FORTH IN FLORIDA STATUTES SECTION 733.702. ALL CLAIMS AND DEMANDS NOT SO FILED WILL BE FOREVER BARRED. NOTWITHSTANDING ANYOTHERAPPLICABLETIME NOTICE TO CREDITORS20 ANY OTHER APPLICABLE TIME PERIOD, ANY CLAIM FILED TWO (2) YEARS OR MORE AFTER THE DECEDENTS DATE OF DEATH IS BARRED. The date of the first publication of this Notice is Wednesday, April 25, 2018. Michael E. McEntee 11999 Autumn Fern Lane Orlando, FL 32827 Richard J. McEntee 409 North Granfview St. Mount Dora, FL 32757 Susan E Pineault Person Giving Notice CYNTHIA CROFOOT RIGNANESE, ESQ. Attorneys for Person Giving Notice POST OFFICE BOX 2012 WINTER HAVEN, FL 33883-2012 BY: CYNTHIA CROFOOT RIGNANESE, ESQ Florida Bar No. 0881880 Email Address: ladylawyercynthia@gmail.com April 25, May 2, 2018 269869 3571848 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.: 2018CP-0343 Division: 14 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 IN THE CIRCUIT COURT OF THE TENTH JUDICIAL CIRCUIT IN AND FOR POLK COUNTY, FLORIDA PROBATE DIVISION IN RE: ESTATE OF WILLIAM F. MORRISON, JR., Deceased. File No.: 2018CP-000383 Division: 14 NOTICE TO CREDITORS The administration of the estate of WILLIAM F. MORRISON, JR., deceased, whose date of death was November 28, 2017, is pending in the Circuit Court for Polk County, Florida, Probate Division, the address of which is 255 North Broadway, Bartow, Florida 33830, file number 2018CP-000383. The names and addresses of the co-personal representative and the co-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 NOTICE TO CREDITORS20 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 25, 2018. Co-Personal Representative: KRISTEN BOSTICK WILLIS Attorneys for Personal Representative: VICTOR SMITH LAW GROUP, P.A. VICTOR R. SMITH Attorney for Estate Florida Bar Number: 165761 55 5th Street NW Winter Haven, FL 33881 E-Mail: victor.smithlaw@gmail.com Telephone: (863) 268-8285 April 25, May 2, 2018 370671 3570847 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 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 C IR C UIT CO URT F O R POLK COUNTY, FLORIDA PROBATE DIVISION IN RE: ESTATE OF JOHN WILLIAM VIPOND a/k/a JOHN W. VIPOND Deceased. File No. 2018-CP-0794 NOTICE TO CREDITORS The administration of the estate of JOHN WILLIAM VIPOND a/k/a JOHN W. VIPOND deceased, whose date of death was March 11, 2018, is pending in the Circuit Court for Polk County, Florida, Probate Division, the address of which is Polk County Courthouse, Post Office Box 9000, Bartow, FL 33831. The names and addresses of the personal representative and the personal representatives attorney are set forth below. All creditors of the decedent and other persons having claims or demands against decedents estate on whom a copy of this notice is required to be served must file their claims with this court ON OR BEFORE THE LATER OF 3 MONTHS AFTER THE TIME OF THE FIRST PUBLICATION OF THIS NOTICE OR 30 DAYS AFTER THE DATE OF SERVICE OF A COPY OF THIS NONOTICE TO CREDITORS20 TI C E O N 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 25, 2018. Personal Representative: TRACY SACKVILLE 1048 230th St. Aledo, IL 61231 A ttorney for Personal Representative: JAMES M. WEAVER FBN 212792 James M. Weaver, PA 240 E. Park Ave. Lake Wales, FL 33853 Tel.: 863.676.6000 Fax: 863.678.1515 E-Mail:jimweaver@lakewaleslaw.net Secondary E-Mail: sloveless@lakewaleslaw.net April 25, May 2, 2018 269824 3570873 IN THE CIRCUIT COURT FOR POLK COUNTY, FLORIDA PROBATE DIVISION IN RE: ESTATE OF MARTHA HOOKS SIMPSON a/k/a MARTHA ALICE SIMPSON Deceased. File No 18 CP-0837 NOTICE TO CREDITORS The administrative of the estate of Martha Hooks Simpson a/k/a Martha Alice Simpson, deceased, whose date of death was June 7th, 2017, 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 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 the 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 Wednesday, April 25, 2018. Personal Representative: Rebecca Gawinski a/k/a Rebekah Gaurinski 1 Beacon Court Columbia, SC 29229 CYNTHIA CROFOOT RIGNANESE, ESQ. Attorneys for Personal Representative 198 1ST ST S WINTER HAVEN, FL 33880-3004 BY: CYNTHIA CROFOOT RIGNANESE, ESQ Florida Bar No. 0881880 Email Address: ladylawyercynthia@gmail.com April 25, May 2, 2018 269869 3571076 IN THE CIRCUIT COURT OF THE TENTH JUDICIAL CIRCUIT IN AND FOR POLK COUNTY, FLORIDA PROBATE DIVISION IN RE: ESTATE OF JANET CATHERINE NELSON a/k/a JANET C. NELSON, DECEASED. FILE NO. 18CP-0895 NOTICE TO CREDITORS The administration of the estate of JANET CATHERINE NELSON a/k/a JANET C. NELSON, Deceased whose date of death was March 5, 2018 and whose Social Security Number is 120-26-9131 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-per-

PAGE 36

Page 4The Polk County DemocratWednesday, April 25, 2018 Florida s Choice for Legal Advertising From Public Notices to Bid Requests and Government Employment, The Record is your source. Call 863.533.4183 For Additional Information and Special Low Rates. NOTICE TO CREDITORS20 sona l representat i ves an d t h e pers onal 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 ddihdd NOTICE TO CREDITORS20 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 M ORE AFTER THE DECEDENTS DATE OF DEATH IS BARRED. The date of first publication of this NiiAil NOTICE TO CREDITORS20 Notice is April 25, 2018. Edmund A. Nelson, Jr. Personal Representative 657 Island Street Davenport, FL 33897 Sherry L. Nelson Personal Representative 518 Paradise Island Place Haines City, FL 33844 ROBERT C. NETTLETON Florida Bar No. 0058429 P. O. Box 277 H aines City, FL 33845-0277 Attorney for Personal Representatives April 25, May 2, 2018 287388 3571031 NOTICE TO CREDITORS20 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 C ircuit 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 perlidh NOTICE TO CREDITORS20 s ona l representat i ve an d t h e personal representatives attorney are set forth below. A ll creditors of the decedent and other persons having claims or demands against decedents estate, on w hom 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 esfilhiliihhi NOTICE TO CREDITORS20 tate, must f ile 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. Frederick J. Murphy, Jr., Petitioner &A

PAGE 37

Wednesday, April 25, 2018The Polk County DemocratPage 5 NOTICE TO CREDITORS20 & Attorney Florida Bar Number: 0709913 BOSWELL & DUNLAP, LLP 245 S. Central Avenue Post Office Drawer 30 (33831) Bartow, Florida 33830 Telephone: (863) 533-7117 Fax: (863)533-7412 E-Mail: fjmefiling@bosdun.com Secondary E-Mail: beth@bosdun.com April 18, 25, 2018 269658 3569510 IN THE CIRCUIT COURT FOR POLK COUNTY, FLORIDA PROBATE DIVISION IN RE: ESTATE OF BRIAN R. CAMPBELL, a/k/a BRIAN REED CAMPBELL, Deceased. File No. 2018-CP-0906 NOTICE TO CREDITORS The administration of the estate of BRIAN R. CAMPBELL, a/k/a BRIAN REED CAMPBELL, Deceased, whose date of death was January 22, 2018, is pending in the Circuit Court for Polk County, Florida, Probate Division, the address of which is 255 N. 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 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 first publication of this notice is: April 25, 2018. SHEILA D. CAMPBELL Personal Representative 517 Martinique Drive Lake Wales, FL 33859 D. ANDREW HUNT Florida Bar No. 0612723 D. Andrew Hunt, P.A. Attorney for Personal Representative 225 E. Park Avenue Lake Wales, FL 33853 Telephone: (863) 676-1423 Fax: (863) 676-3695 Email: dah@dahuntlaw.com April 25, May 2, 2018 326355 3571072 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 NOTICE TO CREDITORS20 WILL BE F O REVER 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 T allahassee, 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: ESTATE OF DAVID N. REIFSNYDER DECEASED FILE NUMBER 18CP-0923 NOTICE TO CREDITORS T he administration of the estate of D avid N. Reifsnyder, deceased, whose date of death was December 27, 2017, and whose Social Security Number is 134-28-4437, is pending in the Circuit Court for Polk County, Florida, Probate Division, the address of which is Box 9000, Bartow, Florida 33831. The names and addresses of the Personal Representative and the Personal Representatives attorney are set forth below. All creditors of the decedent and other persons having claims or demands against decedents estate, on whom a copy of this notice is required to be served must file their claims with this court WITHIN THE LATER OF 3 MONTHS AGER THE TIME OF THE FIRST PUBLICATION OF THIS NOTICE OF 30 DAYS AFTER THE DATE OF SERVICE OF A COPY OF THIS NOTICE ON THEM. All other creditors of the decedent and persons having claims or demands against the decendents estate, including unmatured, contingent or unliquidated claims, must file their claims with the Court WITHIN THREE (3) MONTHS AFTER THE DATE OF THE FIRST PUBICATION 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 the first publication of this Notice is April 25, 2018. Personal Representative Nellda M. Reifsnyder 1595 Royal Forest Court Lakeland, Florida 33811 Attorney for Personal Representative Donald B. Linsky, Esquire Donald B. Linsky & Associates, P.A. 1509 B Sun City Center Plaza Sun City Center, FL 33573 (813)634-5566 donald@linskylaw.com April 25, May 2, 2018 402399 3572540 IN THE CIRCUIT COURT FOR POLK COUNTY, FLORIDA PROBATE DIVISION IN RE THE ESTATE OF: RONALD D. SEMPLE, Deceased, File No. 18CP-0942 NOTICE TO CREDITORS The administration of the estate of RONALD D. SEMPLE 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. NOTICE TO CREDITORS20 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 25, 2018. Personal Representative: Pamela E. Gautier 7319 Oldham Leeds Way Springfield, Virginia 22150 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 25, May 2, 2018 269877 3571838 IN THE CIRCUIT COURT FOR POLK COUNTY, FLORIDA PROBATE DIVISION IN RE: ESTATE OF MARJORIE SUE FANCHER, Deceased. File No. 2018-CP-0954 NOTICE TO CREDITORS The administration of the estate of MARJORIE SUE FANCHER, Deceased, whose date of death was November 2, 2017, is pending in the Circuit Court for Polk County, Florida, Probate Division, the address of which is 255 N. 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 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 first publication of this notice is: April 25, 2018. MARY RAE BLANTON Personal Representative 2211 Clark Avenue Bradenton, FL 34207 D. ANDREW HUNT Florida Bar No. 0612723 D. Andrew Hunt, P.A. Attorney for Personal Representative 225 E. Park Avenue Lake Wales, FL 33853 Telephone: (863) 676-1423 Fax: (863) 676-3695 Email: dah@dahuntlaw.com April 25, May 2, 2018 326355 3571085 NOTICE OF FORECLOSURE22 IN THE C IR C UIT CO URT O F THE TENTH JUDICIAL CIRCUIT IN AND FOR POLK COUNTY, FLORIDA HSBC BANK USA, NATIONAL ASSOCIATION, AS TRUSTEE FOR FIRST NLC TRUST 2005-4 MORTGAGE-BACKED CERTIFICATES, SERIES 2005-4, Plaintiff, vs. LINDA YOLISSA OLMEDOBLAKES; UNKNOWN SPOUSE OF LINDA YOLISSA OLMEDOBLAKES; HOUSEHOLD FINANCE CORPORATION III; POINCIANA VILLAGE THREE ASSOCIATION, INC.; ASSOCIATION OF POINCIANA VILLAGES, INC.; UNKNOWN TENANT(S) IN POSSESSION #1 and #2, and ALL OTHER UNKNOWN PARTIES, et.al., Defendant(s). CASE NO.: 2016CA001326000000 NOTICE OF FORECLOSURE SALE (Publish in the Polk News Sun) NOTICE IS HEREBY GIVEN pursuant to a Final Summary Judgment of Foreclosure (IN REM) dated April 9, 2018, entered in Civil Case No.: 2016CA001326000000 of the Circuit Court of the Tenth Judicial Circuit in and for Polk County, Florida, wherein NOTICE OF FORECLOSURE22 H S B C BANK U S A, NATI O NAL A S SOCIATION, AS TRUSTEE FOR FIRST NLC TRUST 2005-4 MORTGAGE-BACKED CERTIFICATES, SERIES 2005-4, Plaintiff, and LINDA YOLISSA OLMEDO-BLAKES; HOUSEHOLD FINANCE CORPORATION III; POINCIANA VILLAGE THREE ASSOCIATION, INC.; ASSOCIATION OF POINCIANA VILLAGES, INC.;, are Defendants. STACY M. BUTTERFIELD, The Clerk of the Circuit Court, will sell to the highest bidder for cash, at www.polk.realforeclose.com, at 10:00 AM on the 8th day of June, 2018 the following described real property as set forth in said Final Summary Judgment of Foreclosure (IN REM to wit: LOT 2, BLOCK 134, POINCIANA, NEIGHBORHOOD 3, VILLAGE 3, ACCORDING TO THE PLAT THEREOF RECORDED IN PLAT BOOK 52, PAGES 19 THROUGH 31, OF THE PUBLIC RECORDS OF P OLK 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 o r voice impaired, call 711. Dated: April 16, 2018. By: Elisabeth Porter Florida Bar No.: 645648. Attorney for Plaintiff: Brian L. Rosaler, Esquire Popkin & Rosaler, P.A. 1701West Hillsboro Boulevard Suite 400 Deerfield Beach, FL 33442 Telephone: (954) 360-9030 Facsimile: (954) 420-5187 16-43022 April 25, May 2, 2018 269761 3570768 IN THE CIRCUIT COURT OF THE 10TH JUDICIAL CIRCUIT, IN AND FOR POLK COUNTY, FLORIDA. NATIONSTAR MORTGAGE LLC D/B/A CHAMPION MORTGAGE COMPANY, Plaintiff, vs. 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., 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 NOTICE OF FORECLOSURE22 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: k arissa.chin-duncan@gmlaw.com E mail 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 GreatDealsin theClassifieds! IN THE C IR C UIT CO URT O F THE TENTH JUDICIAL CIRCUIT IN AND FOR POLK COUNTY, FLORIDA SUNSET RIDGE HOMEOWNERS ASSOCIATION, INC., a Florida not for profit corporation, Plaintiff, vs. AUGUSTIN OROPEZA; UNKNOWN T ENANT #1; UNKNOWN TENANT #2 Defendants, CASE NO.: 2016-CA-002787 NOTICE OF FORECLOSURE SALE NOTICE IS HEREBY GIVEN pursuant to a Final Summary Judgment of Foreclosure dated April 11, 2018, entered in Case No. 2016-CA002787, in the Circuit Court of the Tenth Judicial Circuit, in and for Polk County, Florida wherein SUNSET RIDGE HOMEOWNERS ASSOCIA TION, INC. is the Plaintiff, and AUGUSTIN OROPEZA and UNKNOWN TENANT #1, are the Defendants, that the Polk County Clerk of Court shall sell to the highest bidder(s) for cash at www.polk.realforeclose.com, on August 9, 2018, at 10:00 a.m. the following property, as set forth in the Final Judgment: LOT 37, SUNSET RIDGE PHASE 1, according to the Plat thereof as recorded in Plat Book 1189, Page 27, 28 and 29, in the Public Records of Polk County, Florida. Said property has the following street address: 105 Sahalli Court, Davenport, FL 33837. Any person claiming an interest in the surplus from the sale, if any, other than the property owners as of the date of the lis pendens must file a claim within sixty (60) days after the sale. Dated this 20th day of April, 2018. / s/ Christopher Bertels PATRICK H. WILLIS, Esquire Florida Bar No. 526665 Primary Email: pwillis@willisoden.com CHRISTOPHER BERTELS, Esquire Florida Bar No. 98267 Secondary Email: cbertels@willisoden.com WILLIS & ODEN, PL 2121 S. Hiawassee Rd., Suite 116 Orlando, FL 32835 Telephone No. 407-903-9939 Facsimile No. 407-903-9929 Attorney for Plaintiff Publication: Polk News Sun IMPORTANT If uou are a person with a disability who needs any accommodation to participate in this proceeding, you are entitled, at no cost to you, to the provision of certain assistance. Please contact the Office of the Court Administrator at (863)5344686 at least 7 days before your scheduled court appearance, or immediately upon receiving this notification if the time before the scheduled appearance is less than 7 days; if you are hearing or voice impaired, call 711. April 25, May 2, 2018 400921 3571988 NOTICE OF FORECLOSURE22 IN THE C IR C UIT CO URT O F THE TENTH JUDICIAL CIRCUIT IN AND FOR POLK COUNTY, FLORIDA WELLS FARGO BANK, N.A., AS TRUSTEE, FOR PARK PLACE SECURITIES, INC. ASSET-BACKED PASS-THROUGH CERTIFICATES, SERIES 2005-WCW1, Plaintiff, vs. ALVIE L. BISHOP, III; UNKNOWN SPOUSE OF ALVIE L. BISHOP, III; TAMMY S. BISHOP A/K/A TAMMY BISHOP A/K/A TAMMY SUE BECT ON; UNKNOWN SPOUSE OF TAMMY S. BISHOP A/K/A TAMMY BISHOP A/K/A TAMMY SUE BECTON; THE RESERVE PROPERTY OWNERS' ASSOCIATION, INC.; STATE OF FLORIDA DEPARTMENT OF REVENUE; UNKNOWN TENANT(S) IN POSSESSION #1 and #2, and ALL OTHER UNKNOWN PARTIES, et.al., Defendant(s). CASE NO.: 2017CA002055000000 NOTICE OF FORECLOSURE SALE (Publish in the Polk News Sun) NOTICE IS HEREBY GIVEN pursuant to a Final Summary Judgment of Foreclosure dated April 13, 2018, entered in Civil Case No.: 2017CA002055000000 of the Circuit Court of the Tenth Judicial Circuit in and for Polk County, Florida, wherein WELLS FARGO BANK, N.A., AS TRUSTEE, FOR PARK PLACE SECURITIES, INC. ASSET-BACKED PASS-THROUGH CERTIFICATES, SERIES 2005-WCW1, Plaintiff, and ALVIE L. BISHOP, III; TAMMY S. BISHOP A/K/A TAMMY BISHOP A/K/A TAMMY SUE BECTON; THE RESERVE PROPERTY OWNERS' ASSOCIATION, INC.; STATE OF FLORIDA DEPARTMENT OF REVENUE;, 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 18th day of May, 2018 the following described real property as set forth in said Final Summary Judgment of Foreclosure, to wit: LOT 91, OAK HAMMOCK ESTATES PHASE ONE, ACCORDING TO THE PLAT THEREOF RECORDED IN PLAT BOOK 94, PAGES 8 AND 9, PUBLIC RECORDS OF POLK COUNTY, FLORIDA. TOGETHER WITH THAT CERTAIN 1992 MERRITT MOBILE HOME ID VIN # FLHML2F4707871A AND FLHML2F4707871B, WHICH HAS BEEN PERMANENTLY AFFIXED, AS REAL PROPERTY THERETO. 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 20, 2018. By: Elisabeth Porter Florida Bar No.: 645648. Attorney for Plaintiff: Brian L. Rosaler, Esquire Popkin & Rosaler, P.A. 1701West Hillsboro Boulevard Suite 400 Deerfield Beach, FL 33442 Telephone: (954) 360-9030 Facsimile: (954) 420-5187 16-44091 April 25, May 2, 2018 269761 3572260 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 Fore-

PAGE 38

Page 6The Polk County DemocratWednesday, April 25, 2018 NOTICE OF FORECLOSURE22 closure 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, F lorida, 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 Defendants. 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, appurtenances, 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 B y: /s/ Matthew Klein Matthew Klein, Esq. Florida Bar No.: 73529 April 18, 25, 2018 372164 3570605 NOTICE OF HEARING24 Not i ce o f Publ i c Hear i ng City of Bartow The Bartow City Commission of the City of Bartow will hold a Public Hearing on Monday, May 7, 2018, at 6:00 pm in the City Commission Chambers, at 450 North Wilson Avenue, Bartow, Florida. The purpose of this meeting is to review and take action on the following application: Application #DA-18-01 Review and Action by the City Commission of a request by Tampa Electric Company, a Florida Corporation, to enter into a Development Agreement with the City of Bartow to allow a Utilityowned Renewable Generation System (e.g. Solar Farm) on 421 acres of property owned by Tampa Electric Company, a Florida Corporation. The site is located on the north side of State Road 60; immediately east of the Peace River, in Sections 33 & 34, Township 29S, Range 25E, Polk County Florida. The proposed System will generate up to 74.9 Megawatts of electric power, occupy approximately 273 acres of the entire site and have a maximum height of 15, except for the mast arm apparatus (lighting rod) which has a maximum height of 100. No population densities are proposed. All interested persons may appear at the meeting and be heard with respect to the proposed application. Notice is hereby given pursuant to Chapter 286.0105, F.S., that if a person decides to appeal any decision made with respect to any matter considered at this hearing, they will need a record of the proceeding and may need to insure (at their expense) that a verbatim record thereof is made. A copy of the complete application is available for inspection at City Hall, 450 N. Wilson Avenue, Bartow, Florida during normal business NOTICE OF HEARING24 hours. I f you are a person with a disability who needs any accommodation in order to participate in this proceeding, you are entitled, at no cost to you, to the provision of certain assistance. Please contact the City Clerks office at 450 N. Wilson Avenue, Bartow, Florida 33830 or phone (863) 534-0100 within 2 working days of your receipt of this meeting notification; if you are hearing or vision impaired, call 1-800-955-8771. April 25, 2018 294452 3570803 N O TI C E O F PUBLI C HEARIN G BEFORE THE CITY OF BARTOW CITY COMMISSION Notice is hereby given that the City Commission of the City of Bartow will hold a public hearing at a Regular City Commission meeting on Monday, May 7, 2018 at 6:00 p.m. in the City Commission Chambers of Bartow City Hall located at 450 N. Wilson Avenue to consider the following ordinance(s) and resolution(s): ORDINANCE NO. 2018-02 AN ORDINANCE AMENDING THE TEXT OF THE COMPREHENSIVE PLAN OF THE CITY OF BARTOW, FLORIDA; SAID AMENDMENT BEING KNOWN AS AMENDMENT #CPA-18-01-TEXTŽ; SPECIFICALLY TO ADD NEW POLICY 2.9.2(D) IN THE FUTURE LAND USE ELEMENT TO ALLOW UTILITY-OWNED RENEWABLE GENERATION SYSTEMS TO BE LOCATED WITHIN THE WILSON RANCH PLANNED DEVELOPMENT; TRANSMITTING SAID AMENDMENT TO THE FLORIDA DEPARTMENT OF ECONOMIC OPPORTUNITY (DEO) FOR A FINDING OF COMPLIANCE; PROVIDING FOR SEVERABILITY; AND PROVIDING FOR AN EFFECTIVE DATE UPON FINAL PASSAGE. ORDINANCE NO. 2018-05 AN ORDINANCE AMENDING THE ZONING MAP OF THE CITY OF BARTOW, FLORIDA, REZONING APPROXIMATELY 417 ACRES OF LAND OWNED BY TAMPA ELECTRIC COMPANY, A FLORIDA CORPORATION, AND LOCATED IN SECTIONS 33 AND 34, TOWNSHIP 29 SOUTH, RANGE 25 EAST, POLK COUNTY, FLORIDA, FROM AG, AGRICULTUREŽ TO PD, PLANNED DEVELOPMENTŽ; AND PROVIDING FOR AN EFFECTIVE DATE UPON FINAL PASSAGE. The proposed ordinances(s) and resolution(s) are available in the office of the City Clerk in the City Hall complex. Interested parties may examine them there or appear at the meeting and be heard with respect to the proposed ordinance(s). Please be advised that if you desire to appeal from any decisions made as a result of the above hearing or meeting, you will need a record of the proceedings and in some cases, a verbatim record is required. You must make your own arrangements to produce this record. (Florida Statute 286.0105) In accordance with the Americans with Disabilities Act and F.S. 286.26, persons with disabilities needing special accommodations to participate in this proceeding should contact the City Clerks Office no later than five (5) days prior to this proceeding at telephone number 863-534-0100 for assistance; if hearing impaired call 1800-955-8771 or voice impaired call 1-800-955-8770 (VOICE) for assistance. April 25, 2018 294452 3570816 NOTICE OF MEETING26 PUBLI C MEETIN G N O TI C E The Polk County Canvassing Board will meet beginning at 3:00 PM on Monday, April 30, 2018, to canvass mail ballots for the 2018 Special Election. The Polk County Canvassing Board will meet beginning at 5:00 PM on Tuesday, May 1, 2018, to canvass mail ballots for the 2018 Special Election. The Polk County Canvassing Board will meet beginning at 7:00 PM on Tuesday, May 1, 2018, to canvass mail ballots and precinct returns 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 NOTICE OF MEETING26 La Junta de Escrutinio del C ondado de Polk se reunir el lunes, 30 de abril del 2018, empezando a las 3:00 PM, para hacer un escrutinio de las papeletas de votar por correo para la Eleccin Especial del 2018. La Junta de Escrutinio del Condado de Polk se reunir el martes, 1 de mayo del 2018, empezando a las 5:00 PM, para hacer un escrutinio de las papeletas de votar por correo para la Eleccin Especial del 2018. La Junta de Escrutinio del Condado de Polk se reunir el martes, 1 de mayo del 2018, empezando a las 7:00 PM, para hacer un escrutinio de las papeletas de votar por correo y a los resultados de los distritos electorales para la Eleccin 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, en el 70 Florida Citrus Blvd., Winter Haven, Florida. Todas las reuniones estn abiertas al pblico. April 25, 2018 269850 3571847 NOTICE OFSALE30 I N THE CIRCUIT COURT OF THE 10TH JUDICIAL CIRCUIT, IN AND FOR POLK COUNTY, FLORIDA. H SBC BANK USA, N.A., AS INDENT URE TRUSTEE FOR THE REGISTERED NOTE-HOLDERS OF RENAISSANCE HOME EQUITY LOAN T RUST 2006-2, Plaintiff, vs. S AMMIE L. JACOBS; LINDA M. J ACOBS, ET AL Defendants ____________/ C ASE No. 53-2012-CA-005264 0000 NOTICE OF SALE PURSUANT TO C HAPTER 45 N OTICE OF SALE IS HEREBY GIVEN pursuant to the Final Judgment of Foreclosure dated dated M arch 21, 2018, and entered in Case No. 53-2012-CA-005264 0000 of the Circuit Court of the 10th Judic ial Circuit in and for Polk County, Florida, wherein HSBC BANK USA, N.A., AS INDENTURE TRUSTEE FOR THE REGISTERED NOTEH OLDERS OF RENAISSANCE HOME EQUITY LOAN TRUST 2006-2, is Plaintiff and SAMMIE L. J ACOBS; LINDA M. JACOBS, ET AL., are Defendants, the Office of Stacy M. Butterfield, Polk County Clerk of the Court will sell to the h ighest and best bidder for cash via online auction at www.polk.realforeclose.com at 10:00 A.M. on the 2 2nd day of May, 2018 the following described property as set forth in said Final Judgment, to wit: LOT 37: THE NORTH 165 FEET OF THE SOUTH 495 FEET OF THE EAST 90 FEET OF THE WEST 567.5 FEET OF THE N 1/2 OF THE NE 1/4 OF THE SE 1/4 OF SECTION 2, TOWNSHIP 28 SOUTH, RANGE 23 EAST, SUBJECT TO A ROAD RIGHT OF WAY OVER THE NORTH 25 FEET AND A UTILITY EASEMENT OVER THE SOUTH 7.6 FEET THEREOF OF THE PUBLIC RECORDS OF POLK COUNTY, FLORIDA. Property Address: 1324 Alameda Drive N., Lakeland, FL 33805 and all fixtures and personal property located therein or thereon, which are included as security in Plaintiffs mortgage. Any person claiming an interest in the surplus funds from the sale, if any, other than the property owner as of the date of the lis pendens must file a claim within 60 days after the sale. Dated this 18th day of April, 2018. McCabe, Weisberg & Conway, LLC By: ReShaundra M. Suggs ReShaundra M. Suggs, Esq. FL Bar No.: 77094 McCabe, Weisberg & Conway, LLC Attorney for Plaintiff 500 S. Australian Avenue, Suite 1000 West Palm Beach, FL 33401 Telephone: (561) 713-1400 Email: FLpleadings@mwc-law.com 12-400137 April 25, May 2, 2018 330552 3571551 IN THE C IR C UIT CO URT O F THE TENTH JUDICIAL CIRCUIT IN AND FOR POLK COUNTY, FLORIDA HAMPTON LAKES OF DAVENPORT HOMEOWNERS ASSOCIA TION, INC. a Florida not for profit corporation, Plaintiff, v. DAVID PINK, et. al., Defendant. CASE NO.: 2017CA-002592 AMENDED NOTICE OF SALE PURSUANT TO CHAPTER 45, FS NOTICE IS HEREBY GIVEN pursuant to Plaintiffs Summary Final Judgment dated the 4th day of April, NOTICE OFSALE30 2 018, an d entere d i n C ase N o.: 2017CA-002592 of the Circuit Court of the Tenth Judicial Circuit in and for P olk County, Florida in which the Clerk of this Court will sell to the highest and best bidder for cash, online at www.polk.realforeclose.com at 10:00 A.M. on the May 15, 2018 the following described property as set forth in the Final Judgment, to wit: Lot 10, Hampton Estates Phase I, Village 2-A, according to the plat thereof recorded at Plat Book 106, Pages 34 and 35, Public Records of Polk County, Florida. Property Address: 102 Ivybrook Court, Davenport, FL 33897 Any person claiming an interest in the surplus from the sale, if any, other than the property owner as of the date of the Lis Pendens must file a claim within 60 days after the sale. If you are a person with a disability who needs 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 e xplain 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. Dated this April 16, 2018. / S/ Anthony T. Paris ANTHONY T. PARIS, III, ESQ. Florida Bar No.: 127186 THE RUGGIERI LAW FIRM, P.A. 111 N. Orange Avenue, Ste. 725 Orlando, Florida 328017 Phone: (407) 395-4766 pleadings@ruggierilawfirm.com Attorneys for Plaintiff April 25, May 2, 2018 397779 3571259 CLASSIFIED WORKS! IN THE COUNTY COURT OF THE TENTH JUDICIAL CIRCUIT IN AND FOR POLK COUNTY, FLORIDA COUNTRY SQUARE HOMEOWNERS ASSOCIATION, INC., Plaintiff, vs. ADAN RIVAS, Defendants. C ASE 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 10:00 a.m. on June 8, 2018 the following 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 NOTICE OFSALE30 IN THE C IR C UIT CO URT IN THE TENTH JUDICIAL CIRCUIT IN AND FOR POLK COUNTY, FLORIDA COMPASS BANK, Plaintiff, vs. DANIELLE COPPOLA VARGAS, a Single Person; SOLTERRA RESORT HOMEOWNERS ASSOCIATION, INC.; and UNKNOWN TENANT IN POSSESSION, Defendants. CASE NO. 2017-CA-000916 Division NOTICE OF SALE NOTICE is hereby given that, pursuant to the Order of Summary Judgment of Foreflosure in this cause, in the Circuit Court of Polk County, Florida, I will sell the property situated in Polk County, Florida described as: LOT 9, OAKMONT PHASE 1, ACCORDING TO THE MAP OR PLAT THEREOF, AS RECORDED IN PLAT BOOK 148, PAGE(S) 16 OF THE PUBLIC RECORDS OF POLK COUNTY, FLORIDA. And which postal address is: 4039 Oakrise Loop, Davenport, FL 33837. at Public Sale, to the highest bidder, for cash, on the 8th day of June, 2018, 10:00 a.m.on Polk Countys Public Auction website: www.polk.realforeclose.com in accordance with Chapter 45, 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 THE LIS PENDENS MUST FILE A CLAIM WITHIN 60 DAYS AFTER THE SALE. If you are a person with 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 ADA Coordinator at Office of the Court Administrator at (863)5344686 (voice), (863)534-7777 (TDD) or (800)955-8770 (Florida Relay Service) at least 7 days before your scheduled court appearance, or immediately upon receiving this notification if the time before the scheduled appearance is less than 7 days; if you are hearing or voice impaired, call 711. DATED this 20th day of April, 2018. ROLFE & LOBELLO, P.A. MARK J. HORNE FL BAR# 631264 LAWRENCE C. ROLFE FL BAR# 164801 233 East Bay Street, Suite 720 Jacksonville, FL 32202 (904)358-1666 Fax (904)356-0516 E-SERVICE: mail@rolfelaw.com Direct E-Mail: mjh@rolfelaw.com Attorney for Plaintiff April 25, May 2, 2018 300598 3572532 Classified=Sales IN THE CO UNTY CO URT IN & FOR POLK COUNTY, FLORIDA COUNTY CIVIL DIVISION STONEWOOD HOMEOWNERS ASSOCIATION OF POLK COUNTY, INC. Plaintiff vs. QUINTON WILSON and SHAMBRICA HUNTER Defendants. ____________/ 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 NOTICE OFSALE30 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 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: $5,098.97 REDEMPTION AMOUNT: $5,105.22*** ***ALL DELINQUENT TAXES NEED TO BE BROUGHT CURRENT IN ORDER TO REDEEM DUE TO SENATE BILL 478 EFFECTIVE JULY 1, 2011. PLEASE CONTACT THE TAX DEED OFFICE FOR SAID CHANGES TO AMOUNTS*** WARNING! THERE ARE UNPAID TAXES ON THE PROPERTY WHICH YOU OWN, HAVE A LEGAL INTEREST, OR MAY BE CONTIGUOUS TO YOUR PROPERTY. THE PROPERTY WILL BE SOLD ON LINE AT WWW.POLK.REALTAXDEED.COM ON May-17-2018 UNLESS THE BACK TAXES ARE PAID. TO MAKE PAYMENT OR TO RECEIVE FURTHER INFORMATION, CONTACT THE CLERK OF COURT AT P.O. BOX 9000, DRAWER CC-8, BARTOW, FL 33831-9000 OR BY PHONE AT 863-534-4528 Note: When redeeming property please be advised that payments must be tendered to the Tax Collectors Office. PLEASE REMIT A MONEY ORDER OR CASHIERS CHECK FOR TOTAL AMOUNT TO BE REDEEMED. MAKE PAYABLE TO: TAX COLLECTOR, POLK COUNTY April 4,11,18,25, 2018 290781 3562827 N O TI C E O F APPLI C ATI O N F O R TAX DEED Tax Deed Number: 00332-2018 NOTICE IS HEREBY GIVEN that TLGFY LLC CAPITAL ONE NA AS COLLATER the holder of the following certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the property, and the names in which it was assessed are as follows: Certificate No: 20668 Year of Issuance: June-01-2015 Description of Property: ADD TO BAY VIEW PARK SUB PB 10 PG 26 BLK B LOTS 8 & 9 LESS R/W FOR CR 630 SUBJECT TO 2017 TAXES 06-32-28-985600-002080 Name in which assessed: COLUMBA URBINA Said property being in the County of Polk, State of Florida Unless said certificate shall be redeemed according to law the property described in such certificate shall be sold to the highest bidder on line on the 17th day of May, 2018 at

PAGE 39

Wednesday, April 25, 2018The Polk County DemocratPage 7 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: 2014, 2013, 2015, 2016 BASE BID AMOUNT: $5,995.04 REDEMPTION AMOUNT: $6,001.29*** ***ALL DELINQUENT TAXES NEED TO BE BROUGHT CURRENT IN ORDER TO REDEEM DUE TO SENATE BILL 478 EFFECTIVE JULY 1, 2011. PLEASE CONTACT THE TAX DEED OFFICE FOR SAID CHANGES TO AMOUNTS*** WARNING! THERE ARE UNPAID TAXES ON THE PROPERTY WHICH YOU OWN, HAVE A LEGAL INTEREST, OR MAY BE CONTIGUOUS TO YOUR PROPERTY. THE PROPERTY WILL BE SOLD ON LINE AT WWW.POLK.REALTAXDEED.COM ON May-17-2018 UNLESS THE BACK TAXES ARE PAID. TO MAKE PAYMENT OR TO RECEIVE FURTHER INFORMATION, CONTACT THE CLERK OF COURT AT P.O. BOX 9000, DRAWER CC-8, BARTOW, FL 33831-9000 OR BY PHONE AT 863-534-4528 Note: When redeeming property please be advised that payments must be tendered to the Tax Collectors Office. PLEASE REMIT A MONEY ORDER OR CASHIERS CHECK FOR TOTAL AMOUNT TO BE REDEEMED. M AKE PAYABLE TO: TAX COLLECTOR, POLK COUNTY April 4,11,18,25, 2018 290781 3562832 AdvertiseToday! NOTICE OF APPLICATION FOR 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 TAX DEEDS32 please be advised that payments must be tendered to the Tax Collectors Office. PLEASE REMIT A MONEY ORDER OR CASHIERS CHECK FOR TOTAL AMOUNT TO BE REDEEMED. MAKE PAYABLE TO: TAX COLLECTOR, POLK COUNTY April 4,11,18,25, 2018 290781 3562836 N O TI C E O F APPLI C ATI O N F O R TAX DEED Tax Deed Number: 00356-2018 NOTICE IS HEREBY GIVEN that IVAN DELGADO the holder of the following certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the property, and the names in which it was assessed are as follows: Certificate No: 13321 Year of Issuance: February-29-2016 Description of Property: E 660 FT OF W 3630 FT OF S1/4 OF SEC LESS S 990 FT BEING LOTS 528 THRU 531 OF UNREC CENTRAL GROVE ESTS INCLUDES 2017 TAXES 28-30-26-000000-024130 Name in which assessed: WILLIAM KOCIABA Said property being in the County of Polk, State of Florida Unless said certificate shall be redeemed according to law the property described in such certificate shall be sold to the highest bidder on line on the 17th day of May, 2018 at www.polk.realtaxdeed.com Dated this 6th day of March, 2018 Stacy M. Butterfield Clerk of Circuit Court of Polk County, Florida Property is sold subject to any additional outstanding taxes. The Clerks office recommends that you reasearch any additional taxes that may be due with the Tax Collectors Office. PUBLISH: Apr-04-2018, Apr-112018, Apr-18-2018, Apr-25-2018 DELINQUENT REAL ESTATE TAXES DUE FOR THE YEARS: 2013, 2014, 2015, 2016 BASE BID AMOUNT: $1.015.43 REDEMPTION AMOUNT: $1,021.68*** ***ALL DELINQUENT TAXES NEED TO BE BROUGHT CURRENT IN ORDER TO REDEEM DUE TO SENATE BILL 478 EFFECTIVE JULY 1, 2011. PLEASE CONTACT THE TAX DEED OFFICE FOR SAID CHANGES TO AMOUNTS*** WARNING! THERE ARE UNPAID TAXES ON THE PROPERTY WHICH YOU OWN, HAVE A LEGAL INTEREST, OR MAY BE CONTIGUOUS TO YOUR PROPERTY. THE PROPERTY WILL BE SOLD ON LINE AT WWW.POLK.REALTAXDEED.COM ON May-17-2018 UNLESS THE BACK TAXES ARE PAID. TO MAKE PAYMENT OR TO RECEIVE FURTHER INFORMATION, CONTACT THE CLERK OF COURT AT P.O. BOX 9000, DRAWER CC-8, BARTOW, FL 33831-9000 OR BY PHONE AT 863-534-4528 Note: When redeeming property please be advised that payments must be tendered to the Tax Collectors Office. PLEASE REMIT A MONEY ORDER OR CASHIERS CHECK FOR TOTAL AMOUNT TO BE REDEEMED. MAKE PAYABLE TO: TAX COLLECTOR, POLK COUNTY April 4,11,18,25, 2018 290781 3562839 N O TI C E O F APPLI C ATI O N F O R TAX DEED Tax Deed Number: 00365-2018 NOTICE IS HEREBY GIVEN that RMC USAB LIFT LLC USAMERIBANK REF RMC USAB LIFT the holder of the following certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the property, and the names in which it was assessed are as follows: Certificate No: 20331 Year of Issuance: October-06-2017 Description of Property: FAIR OAKS SUB 1ST UNIT OF BLK 54 LESS N 165 FT ORIGINAL LAKE WALES PB 34 PG 36 BLK 1 LOT 8 INCLUDES 2017 TAXES 02-30-27-909520-001080 Name in which assessed: JOEL RIVERA MARIANELA FONSECA Said property being in the County of Polk, State of Florida Unless said certificate shall be redeemed according to law the property described in such certificate shall be sold to the highest bidder on line on the 17th day of May, 2018 at www.polk.realtaxdeed.com Dated this 6th day of March, 2018 Stacy M. Butterfield TAX DEEDS32 C lerk o f C ircuit C ourt o f Polk C ounty, Florida Property is sold subject to any additional outstanding taxes. The Clerks office recommends that you reasearch any additional taxes that may be due with the Tax Collectors Office. PUBLISH: Apr-04-2018, Apr-112018, Apr-18-2018, Apr-25-2018 DELINQUENT REAL ESTATE TAXES DUE FOR THE YEARS: 2014, 2010, 2011, 2012, 2010, 2013, 2010, 2015, 2010, 2016 BASE BID AMOUNT: $13,835.19 REDEMPTION AMOUNT: $13,841.44*** ***ALL DELINQUENT TAXES NEED TO BE BROUGHT CURRENT IN ORDER TO REDEEM DUE TO SENATE BILL 478 EFFECTIVE JULY 1, 2011. PLEASE CONTACT THE TAX DEED OFFICE FOR SAID CHANGES TO AMOUNTS*** WARNING! THERE ARE UNPAID TAXES ON THE PROPERTY WHICH YOU OWN, HAVE A LEGAL INTEREST, OR MAY BE CONTIGUOUS TO YOUR PROPERTY. THE PROPERTY WILL BE SOLD ON LINE AT WWW.POLK.REALTAXDEED.COM ON May-17-2018 UNLESS THE BACK TAXES ARE PAID. TO MAKE PAYMENT OR TO RECEIVE FURTHER INFORMATION, CONTACT THE CLERK OF COURT AT P.O. BOX 9000, DRAWER CC-8, BARTOW, FL 33831-9000 OR BY PHONE AT 863-534-4528 Note: When redeeming property please be advised that payments must be tendered to the Tax Collectors Office. PLEASE REMIT A MONEY ORDER OR CASHIERS CHECK FOR TOTAL AMOUNT TO BE REDEEMED. MAKE PAYABLE TO: TAX COLLECT OR, POLK COUNTY April 4,11,18,25, 2018 290781 3562842 GETRESULTS USECLASSIFIED! NOTICE OF APPLICATION FOR TAX DEED Tax Deed Number: 00411-2018 NOTICE IS HEREBY GIVEN that 5T WEALTH PARTNERS LP is the holder of the following certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the property, and the names in which it was assessed are as follows: Certificate No: 16379 Y ear of Issuance: June-01-2014 Description of Property: LAKE WALES PB 1 PG 88A 88B S1&2 T30 R27 BLK 25 LOT 11 W 25PT5 FT & E PT 5 FT OF 10 INCLUDES 2017 TAXES 01-30-27-883000-025111 Name in which assessed: JESSICA K BRAY Said property being in the County of Polk, State of Florida Unless said certificate shall be redeemed according to law the property described in such certificate shall be sold to the highest bidder on line on the 17th day of May, 2018 at www.polk.realtaxdeed.com Dated this 6th day of March, 2018 Stacy M. Butterfield Clerk of Circuit Court of Polk County, Florida Property is sold subject to any additional outstanding taxes. The Clerks office recommends that you reasearch any additional taxes that may be due with the Tax Collectors Office. PUBLISH: Apr-04-2018, Apr-112018, Apr-18-2018, Apr-25-2018 DELINQUENT REAL ESTATE TAXES DUE FOR THE YEARS: 2017, 2013, 2015, 2016 BASE BID AMOUNT: $9,012.23 REDEMPTION AMOUNT: $9,018.48*** ***ALL DELINQUENT TAXES NEED TO BE BROUGHT CURRENT IN ORDER TO REDEEM DUE TO SENATE BILL 478 EFFECTIVE JULY 1, 2011. PLEASE CONTACT THE TAX DEED OFFICE FOR SAID CHANGES TO AMOUNTS*** WARNING! THERE ARE UNPAID TAXES ON THE PROPERTY WHICH YOU OWN, HAVE A LEGAL INTEREST, OR MAY BE CONTIGUOUS TO YOUR PROPERTY. THE PROPERTY WILL BE SOLD ON LINE AT WWW.POLK.REALTAXDEED.COM ON May-17-2018 UNLESS THE BACK TAXES ARE PAID. TO MAKE PAYMENT OR TO RECEIVE FURTHER INFORMATION, CONTACT THE CLERK OF COURT AT P.O. BOX 9000, DRAWER CC-8, BARTOW, FL 33831-9000 OR BY PHONE AT 863-534-4528 Note: When redeeming property TAX DEEDS32 please be advised that payments must be tendered to the Tax Collectors Office. PLEASE REMIT A MONEY ORDER OR CASHIERS CHECK FOR TOTAL AMOUNT TO BE REDEEMED. MAKE PAYABLE TO: TAX COLLECTOR, POLK COUNTY April 4,11,18,25, 2018 290781 3562843 OTHER NOTICES38 C IR C UIT CO URT F O R BALTIMORE COUNTY Julie L. Ensor Clerk of the Circuit Court County Courts Building 401 Bosley Avenue P.O. Box 6754 TOWSON MD, 21285-6754 (410)887-2601 TTY FOR DEAF: (800)735-2258 Maryland Toll Free Number (800)938-5802 IN THE MATTER OF A PETITION F OR Adoption OF Minor Male C ASE NO: 03-A-17-000104 AD PUBLICATION OF SHOW CAUSE ORDER TO: Jeffrey T Strauss 309 James Avenue Auburndale FL 33283 RELATIONSHIP TO ADOPTEE: Natural Father YOU ARE HEREBY NOTIFIED THAT: 1. A Petition has been filed for Adoption of Male Minor born to Melissa A Rineman on 01/17/2007 in Baltimore Maryland. 2. If this Order is served on you on or before April 13, 2018 and you wish to pbject to the Adoption, you must file a Notice of Objection on or before June 12, 2018 at the County Courts Building, 401 Bosley Avenue, Towson, Maryland 21204. 3. WHETHER THE PETITION REQUESTS ADOPTION OR GUARDIANSHIP, IF YOU DO NOT FILE A NOTICE OF OBJECTION ON OR BEFORE THE DEADLINE STATED ABOVE A DECREE TERM INATING YOUR PARENTAL RIGHTS MAY BE ENTERED WITHOUT YOUR CONSENT. 4. You may want to hire an attorney to help you. You are entitled to have the Court appoint an attorney to represent you in this proceeding if: (a) you are the person to be adopted and: (1) you are at least ten years old and, because of disability, are incapable of consenting to the adoption or of effectively participating in the proceeding, or (2) the proceeding involves the involuntary termination of the parental rights of your parents. (b) you are a natural parent of the 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 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, OTHER NOTICES38 Florida S tatutes, in regard to: GLOCK MODEL 23.40 CALIBER PISTOL WITH TWO (2) MAGAZINES AND TWENTY (20) ROUNDS OF .40 CALIBER AMMUNITION. Said property was seized at or near 2 435 HWY 98 N, Lakeland, Polk County, Florida, on June 5, 2017. The law enforcement agency holding the property is the Lakeland Police Department. A petition seeking forfeiture of the property has been filed in the Circuit Court for Polk County, Florida. ROGER A. MALLORY, ESQUIRE General Counsel Lakeland Police Department 219 North Massachusetts Ave. Lakeland, Florida 33801 (863) 834-6984 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 G ator Tow i ng & Automot i ve o f Polk County LLC 1505 E. Hooker Street Bartow, Fl. 33830 863-519-4665 fax 863-533-5317 PUBLIC AUCTION NOTICE May 10, 2018, 9:00am 1999 Pont Firebird VIN# 2G2FS22K4X2209463 2003 Bmw 5-Series VIN# WBADT43453G027878 1996 Dodge Ram 2500 VIN# 3B7KF23W6TM169833 1996 Saturn S-Series VIN# 1G8ZH1278TZ172870 2000 Dodge Durango VIN# 1B4HS28N1YF304632 April 25, 2018 335712 3571531 WEBB'S TOWING 719 MAGNOLIA AVE AUBURNDALE, FL 33823-4109 PHONE: 863-967-2354 FAX: 863-967-1723 NOTICE OF PUBLIC SALE WEBB'S TOWING gives Notice of Foreclosure of Lien and intent to sell these vehicles on 05/11/2018, 09:00 a m at 719 MAGNOLIA AVE A UBURNDALE, 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. 1B7HF16Z4SS348341 1995 DODGE 1FTEE14Y6THA78950 1996 FORD 1FTEX1C82AFD62595 2010 FORD 1G4GB5G34FF199951 2015 BUICK 1G8ZH52841Z316377 2001 SATURN 2A8GF68406R645441 2006 CHRYSLER 4F2YU07B92KM45150 2002 MAZDA April 25, 2018 328269 3571851 ACE W rec k er S erv i ce 38030 Hwy 27 Davenport, FL 33837 (863)422-3930. fax (863)421-0811 NOTICE OF PUBLIC AUCTION in pursuant to FS713.78. All bids cash only. All sales at 8:30AM May 17, 2018 2012 NISS Versa 3N1CN7AP7CL845117 April 25, 2018 286840 3570671 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 PUBLIC NOTICE LAST KNOWN ADDRESS: Brown, Michael D 1135 N Ruth Ave Lakeland,33805 Burgoyne, Micheal B 148 Avenue F SW Winter Haven,33880 Cordell, Misty A 721 2Nd StPolk City,33868 Covington JR, Breronnie J 115 Majestic Gardens Ct Winter Haven,33880 Hauch, Jake C 7421 Paradise Cove Pl Lakeland,33810 Howard, Peggy A 223 Whispering Pines Dr Auburndale,33823 Morris, Donna L 4552 Bonnet Lake Dr Haines City,33844 OTHER NOTICES38 T y l er, A nt h ony D 3 60 24th St NW APT 126 Winter Haven,33880 You are hereby notified that your eligibility to vote is in question. You are r equired 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 25, 2018 269850 3571974 T urnyou r trashinto cash! Advertise youryard sa l e! PUT CLASSIFIEDS TOWORK FORYOU!FINDAJOB! BUYAHOME! BUYACAR!

PAGE 40

Page 8The Polk County DemocratWednesday, April 25, 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 41

A -AAC Hldgs AAC ... ... ...dd 13.06 5.99 81 10.86 +20.7 AAR AIR .30 .7 25 45.91 33.17 151 44.52 +13.3 ABB Ltd ABB .76e 3.2 ... 28.67 21.92 2632 23.76 -11.4 ABM ABM .70 2.2 20 45.12 31.70 618 31.98 -15.2sAES Corp AES .52 4.3 11 12.05 9.86 8288 12.00 +10.8 AFLAC s AFL ... ... 14 45.88 36.41 2191 45.17 AG MtgeIT MITT 1.90 10.8 6 19.95 16.31 119 17.61 -7.4 AG Mtg pfA MITTpA 2.06 8.1 ... 25.91 24.88 2 25.38 +.1 AG Mtg pfB MITTpB 2.00 8.0 ... 25.65 24.50 2 25.08 -1.0 AGCO AGCO .60 .9 27 75.95 60.33 903 63.22 -11.5 AH Belo AHC .32 5.7 ...dd 6.30 4.35 21 5.60 +16.7 AK Steel AKS ... ... 13 7.04 4.00 8514 4.70 -17.0 AMC Ent AMC .80 4.7 ...dd 30.55 10.80 1031 17.20 +13.9 AMCON DIT .72 .8 11 113.60 80.95 4 94.80 -3.1sAMN Hlth AMN ... ... 26 67.55 34.71 449 67.15 +36.3 ARC Docu ARC ... ... 15 4.84 2.04 130 2.22 -12.9 ASA Gold ASA .04e .4 ...q 12.99 10.12 65 10.77 -4.9 AT&T Inc T 2.00f 5.7 13 39.80 32.55 21556 35.00 -10.0 AT&T 66 n TBB ... ... ... 26.72 24.65 120 24.88 -4.6 A10 Ntwks ATEN ... ... ...dd 8.88 5.63 188 6.17 -20.1 AU Optron AUO .18e ... ... 5.35 3.62 1917 4.03 -3.1 AVX Cp AVX .46 2.7 ...dd 20.22 15.96 126 16.77 -3.1 AZZ Inc AZZ .68 1.5 25 59.40 40.00 102 45.40 -11.2 Aarons AAN .12f .3 10 49.77 34.03 564 45.00 +12.9 AbbottLab ABT 1.12 1.9 26 64.60 42.88 7463 58.31 +2.2 AbbVie ABBV 2.84 3.1 19 125.86 64.61 6181 91.36 -5.5 AberFitc ANF .80 3.0 ...dd 29.20 8.81 4394 27.02 +55.0tAbdAsPac FAX .42 9.2 ...q 5.29 4.57 586 4.57 -6.4 AbdAustEq IAF .70e 11.8 ...q 6.77 5.80 53 5.94 -6.8 AbdnChile CH .58e 6.3 ...q 9.64 6.85 26 9.21 +3.1 AbdGlbInc FCO .84 9.9 ...q 9.48 8.40 28 8.51 -3.5 AbdEMSmC ABE .21e 1.4 ...q 15.82 12.70 1 14.72 +1.2 AbdGChina GCH .03e .2 ...q 14.02 10.59 19 12.13 -2.6 AbdnIndo IF .52e ... ...q 8.18 6.88 17 7.37 -3.5 AbdnIsrael ISL .35e 1.0 ...q 21.97 17.68 7 19.13 AbdJapnEq JEQ .48e .7 ...q 9.89 8.17 12 9.02 AbdnLatA LAQ 1.21e 1.8 ...q 30.00 22.26 3 26.14 -2.2 AbSingaFd SGF 1.09e 8.1 ...q 13.89 10.86 30 13.48 +8.5 AcadIBD50 FFTY ... ... ...q 35.94 25.95 32.13 -3.2 AcadiaRlt AKR 1.08f 4.8 19 30.63 21.34 747 22.62 -17.3 Accenture ACN 2.66 1.8 27 165.58 119.10 1919 151.07 -1.3 AccoBrds ACCO .06p ... 22 14.75 10.35 529 12.75 +4.5 AcmeU ACU .44 2.0 20 29.40 19.00 2 21.94 -6.2 AcornInt rs ATV ... ... ... 25.90 9.33 1 23.50 +33.2tActiniumP ATNM ... ... ...dd 1.55 .35 1377 .34 -48.3 Act Rep n GOP ... ... ... 23.61 19.73 13 22.40 +4.3 Act Dem n DEMS ... ... ... 21.58 20.01 0 21.08 -.8 Act TxR n TAXR ... ... ... 22.50 19.42 3 21.58 +.9 Actuant ATU .04 .2 74 27.95 21.50 554 23.75 -6.1 Acuity AYI .52 .4 14 208.83 119.02 755 126.30 -28.2 Acushnet n GOLF ... ... ... 24.70 15.16 230 23.98 +13.8 AdaDvsEq ADX 1.32e 1.4 ...q 16.11 13.86 216 14.76 -1.8 AdamsNR PEO 1.32e 1.0 ...q 21.48 16.90 113 19.43 -2.1 AdmRsc AE .88 1.9 ...dd 50.59 32.80 2 46.68 +7.3 Adecaogro AGRO ... ... ... 11.92 7.22 273 7.79 -24.7 Adient n ADNT 1.10 1.7 ... 86.42 57.40 621 63.12 -19.8 AdtalemGl ATGE .36 .8 19 50.15 30.15 308 47.75 +13.6 AdvAuto AAP .24 .2 20 151.72 78.81 1163 106.93 +7.3 AdvDisp n ADSW ... ... ... 25.71 20.94 231 22.46 -6.2 AdvDrainS WMS .28 1.1 22 28.15 17.90 343 25.75 +8.0 Advansx n ASIX ... ... ... 46.51 26.45 108 36.55 -13.1 AdvOil&Gs AAV ... ... 6 7.35 2.70 386 3.20 -25.6 AdvClayCv AVK 1.13 7.5 ...q 16.80 14.62 91 15.03 -5.4 AdvCCvII AGC .56 10.0 ...q 6.49 5.40 242 5.59 -6.7 AdvClEnh LCM .84 10.6 ...q 8.90 7.73 58 7.94 -4.8 AdSDorWr AADR .32e .5 ...q 64.00 45.81 25 58.95 +.2 AdvPerHY HYLD 3.54e 9.6 ...q 37.20 35.54 96 36.99 +2.3 AdSNewT n FNG ... ... ... 24.13 19.60 26 20.30 -5.4 AdvSh ef n CWS ... ... ... 32.47 27.57 32.18 +2.7 AdvS Kor n KOR ... ... ... 32.69 26.11 30.50 -1.6 AdvSmCap SCAP ... ... ... 36.97 30.53 0 34.78 -.6 AdvPacFlt FLRT 1.56e ... ...q 50.07 48.78 1 49.20 -.3 AdvSSage HOLD .41e .4 ...q 101.80 99.03 99.21 -.1 AdvNtMS MINC 1.34e 2.8 ...q 48.92 47.88 15 47.99 -.8 AdvSStarG VEGA ... ... ...q 31.97 28.56 2 30.34 -1.6 Adv GlEch n GIVE ... ... ... AdvTrTabs TTFS .47e .7 ...q 75.63 63.07 7 67.52 -5.5 AdvMeidll MATH ... ... ...q 35.56 29.45 33.00 -2.3 AdMadGBd FWDB .73e 2.9 ...q 27.29 24.20 25.43 -1.7 AdMadIntl FWDI .37e 1.2 ...q 33.10 26.34 31.80 +2.3 AdMadDm FWDD .18e .3 ...q 57.19 46.83 53.02 -.9 AdvActBear HDGE ... ... ...q 9.21 7.43 309 8.33 +6.3 Aecom ACM ... ... 12 39.90 30.15 708 35.70 -3.9 AegeanMP ANW .08 3.0 7 11.40 1.75 107 2.65 -38.4sAegon AEG .25e 3.4 ... 7.43 4.81 3154 7.39 +17.3 Aegon cap AEH 1.59 6.2 ... 26.32 25.40 26 25.79 -.1 Aegon 6.5 AED 1.63 6.3 ... 26.47 24.55 13 25.96 Aegon t AEB .77 3.1 ... 25.44 23.55 12 24.75 +2.3 Aegon42 AEK 2.00 7.8 ... 27.04 25.50 25.55 -3.7 AerCap AER ... ... 8 55.67 42.35 1018 52.39 -.4 Aerocntry ACY ... ... 3 17.34 9.70 9 14.55 -4.5 AerohiveN HIVE ... ... ...dd 6.50 3.02 368 4.16 -28.6 AerojetR AJRD ... ... ...dd 36.25 20.06 628 29.78 -4.6 Aetna AET 2.00 1.1 17 194.40 134.57 1614 177.20 -1.8 AffilMgrs AMG 1.20 .7 14 216.99 148.81 374 168.96 -17.7 Agilent A .60 .9 78 75.00 55.36 3543 66.64 -.5 Agnico g AEM .44f ... 41 51.86 37.35 2072 43.57 -5.7 AgreeRlt ADC 2.08 4.3 21 53.65 43.74 332 47.92 -6.8 Air Inds AIRI .60 41.4 ... 3.46 1.15 55 1.45 -14.2 AirLease AL .40 1.0 5 50.70 34.42 592 42.02 -12.6 AirProd APD 4.40f 2.7 24 175.17 140.01 946 164.00 AirPrd wi APD/WI ... ... ... Aircastle AYR 1.12 5.7 8 25.30 18.97 269 19.69 -15.8 AlaPw pf Q ALPpQ 1.25 5.0 ... 27.05 24.49 14 25.16 -5.3 AlamoGp ALG .44f .4 30 120.58 78.31 57 111.26 -1.4 AlamosGld AGI .02 .4 ... 8.58 4.83 1125 5.44 -16.4 AlaskaAir ALK 1.28f 2.0 8 95.75 57.60 3472 65.26 -11.2 AlbnyIn AIN .68 1.1 47 68.85 45.80 86 61.75 +.5 Albemarle ALB 1.34f 1.4 21 144.99 86.75 1323 95.78 -25.1 Alcoa Cp AA ... ... 47 62.35 29.55 7051 50.82 -5.7 AlexB Inc ALEX .28 1.2 ...cc 30.35 21.78 178 22.50 -18.9 Alexanders ALX 18.00f 4.6 18 437.35 332.98 9 389.44 -1.6 AlexREE ARE 3.60 3.0 32 134.37 111.92 420 121.66 -6.8 AlxRE pfD AREpD 1.75 5.0 ... 37.59 33.99 0 35.13 -5.0 AlexcoR g AXU ... ... ... 1.85 1.10 295 1.53 -3.8 AlgonPw n AQN .47 ... ... 11.34 9.43 113 9.75 -12.6 Alibaba BABA ... ... 49 206.20 114.00 14511 173.09 +.4 Timmins g TGD/O ... ... 1 .48 .39 .48 Alio Gld rs ALO ... ... ... 6.06 1.70 101 1.97 -46.3 AllegCp Y ... ... ...cc 639.42 521.07 130 585.00 -1.9 AllegTch ATI ... ... ...dd 30.25 14.54 5825 27.62 +14.4 Allegion ALLE .84 1.0 ... 89.81 75.85 917 82.15 +3.3 Allergan AGN 2.88f 1.8 8 256.80 142.81 2363 156.90 -4.1 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 74.90 +.7 AlliCAMun AKP .70 5.5 ...q 14.02 12.49 49 12.74 -6.3 AlliData ADS 2.28 1.1 13 278.33 202.00 616 205.37 -19.0 AlliBNtlMu AFB .75 6.0 ...q 14.22 12.39 100 12.47 -6.9 AlliOne rs AOI ... ... ...dd 30.70 9.85 251 21.35 +61.1 AlliBGlbHi AWF .84 7.1 ...q 13.12 11.74 150 11.80 -7.5 AlliNYMun AYN .67 4.7 ...q 14.29 AlliBern AB 2.13e 8.1 12 28.15 20.40 371 26.35 +5.2 AlliantEg s LNT 1.34f 3.2 21 45.52 36.84 1713 42.10 -1.2 AlliGlCvInc NCV .78 11.5 ...q 7.28 6.41 245 6.79 -3.4 AlliGblCv2 NCZ .69 11.6 ...q 6.49 5.70 202 5.95 -4.2 AlliNFJDv NFJ 1.20 9.4 ...q 13.81 12.29 200 12.77 -2.1 AlliGlEqCv NIE 1.52 7.3 ...q 22.60 19.03 79 20.94 -.9 Allz24Tgt n CBH ... ... ... 10.05 8.75 18 9.24 +1.5 AllnzgDI&Cv ACV 2.00 8.9 ...q 23.58 19.95 36 22.43 +2.7 AlldCap47 AFC 1.72 6.7 ... 26.24 25.14 6 25.57 +.4 AllisonTrn ALSN .60 1.5 17 45.69 32.93 2567 38.93 -9.6 Allstate ALL 1.84f 1.9 14 105.36 81.19 1953 97.39 -7.0 Allstat pfA ALLpA 1.41 5.6 ... 26.43 24.63 23 25.07 -2.1 Allstate 53 ALLpB 1.28 5.0 ... 28.29 25.10 47 25.73 -1.9 Allstat pfC ALLpC 1.69 6.6 ... 27.74 25.48 43 25.60 -1.6 Allstat pfD ALLpD 1.66 6.4 ... 27.98 25.60 7 26.05 -1.3 Allstat pfE ALLpE 1.66 6.3 ... 27.70 25.70 23 26.20 -.2 Allstat pfF ALLpF 1.56 6.0 ... 27.83 25.02 20 26.03 -2.1 AllyFincl ALLY .52 1.8 13 31.29 18.11 6114 28.13 -3.5 AlmadM n AAU ... ... ... 1.53 .71 78 .81 -21.4 AlpUSQVal QVAL 1.35e 4.6 ...q 33.51 24.53 3 29.61 -3.6 AlpValuIntl IVAL 1.35e 4.1 ... 35.03 29.13 4 32.90 -.5 AlpMoIntQ IMOM ... ... ...q 33.00 25.53 2 30.04 -1.1 AlpMoUSQ QMOM ... ... ... 31.51 24.51 14 29.05 +1.6 AlpArcVl n VMOT ... ... ... 31.39 24.70 11 28.72 -.9 AlphaPro APT ... ... 17 4.25 2.70 6 3.30 -17.5 AlpGDDiv AGD .78 7.4 ...q 11.55 9.85 60 10.51 -2.7 AlpGPPrp AWP .60 9.6 ...q 6.98 5.75 256 6.26 -7.1 AlpTotDiv AOD .69 7.7 ...q 10.03 8.39 262 8.95 -5.5 AlpsETF GRI 1.52e 3.6 ...q 47.47 40.28 8 42.24 -6.0 AlpsEqSect EQL 1.83e 2.7 ...q 73.29 62.62 4 67.30 -3.2 AlpDisrTc n DTEC ... ... ... 29.82 24.40 10 26.79 +6.3 AlpBzSoMed BUZ ... ... ... 36.15 27.21 1 33.45 +4.4 AlpsRivFlex RFFC ... ... ... 35.25 30.68 3 32.22 -7.2 Alps RivDiv RFDA ... ... ... 33.92 27.47 2 31.15 -1.6 AlpRvrCare RFCI ... ... ... 25.70 23.83 1 23.84 -3.5 AlpRivUncn RFUN ... ... ... 26.57 25.08 1 25.25 -3.0 AlpSprtJG SGDJ ... ... ...q 38.94 27.95 12 31.22 -7.1 AlpMedBrk SBIO ... ... ...q 37.20 24.10 27 34.02 +3.8 AlpSprotG SGDM .12e .6 ...q 22.94 18.32 26 19.97 -3.6 AlpWkplEq EQLT .42e 1.2 ...q 39.15 32.11 2 36.06 -.5 AlpEDvDg EDOG .73e 3.0 ...q 27.38 23.18 8 24.01 -5.5 AlpAlerEn ENFR 1.35e 6.5 ...q 24.50 19.24 2 20.64 -10.6 AlpIntDvDg IDOG 1.47e 5.2 ...q 30.26 25.77 24 28.32 -1.2 AlpBarr400 BFOR .25e .6 ...q 44.22 36.40 4 41.65 +.2 AlpRivStInc RIGS .30e 1.2 ...q 25.76 24.34 36 24.47 -2.7 AlpsDvDog SDOG 1.40e 3.2 ...q 49.27 41.31 205 44.04 -3.8 AlpAlerMLP AMLP 1.35e 13.4 ...q 12.66 9.01 18644 10.05 -6.9 Alteryx n AYX ... ... ... 39.21 15.70 786 33.87 +34.0 Altice n ATUS ... ... ...dd 35.29 17.58 815 19.32 -9.0 AltisrcAst AAMC ... ... ...dd 116.00 55.00 19 58.40 -28.4 AltisResid RESI .60 5.8 ...dd 14.90 9.87 10.37 -12.6tAltria MO 2.80f 5.1 18 77.79 56.09 13878 55.30 -22.6 AlumChina ACH ... ... ... 23.54 11.01 128 13.98 -22.0 ATrFn pfA AFSIpA 1.69 9.3 ... 25.28 13.96 6 18.13 -12.0 AmTrF pfB AFSIpB 1.81 9.9 ... 25.23 12.92 5 18.23 -16.6 AmTrF pfC AFSIpC 1.91 10.0 ... 25.57 14.91 3 19.05 -15.3 AmTrF pf F AFSIpF ... ... ... 24.19 13.93 15 18.26 -11.1 AmTrF pfE AFSIpE ... ... ... 26.09 14.80 8 21.11 -7.9 AmTrFn 7.5 AFST ... ... ... 27.79 23.30 6 23.73 -8.3 AmTrFn 55 AFSS 1.81 7.7 ... 26.36 21.41 11 23.50 -6.0 AmTrF pfD AFSIpD 1.88 9.8 ... 25.46 14.42 7 19.23 -13.3 AmberRd AMBR ... ... ...dd 10.29 6.14 75 8.92 +21.5 Ambev ABEV .05e .7 6 7.43 5.30 15132 6.69 +3.6 Ameren AEE 1.83 3.2 20 64.89 51.89 1660 57.20 -3.0 Ameresco AMRC ... ... 20 13.20 5.25 116 12.20 +41.9 AMovilL AMX .17e .9 16 19.91 14.95 3970 18.65 +8.7 AmMovl A AMOV ... ... ... 19.87 14.91 3 18.52 +8.9 AmAssets AAT 1.08f 3.3 20 43.39 30.62 295 32.75 -14.4 AmAxle AXL ... ... 4 20.27 13.38 3820 15.77 -7.4 AmCampus ACC 1.76 4.6 35 49.26 34.52 1083 37.85 -7.8 AEagleOut AEO .55f 2.6 19 22.03 10.23 3726 20.93 +11.3 AEP AEP 2.48 3.6 18 78.07 63.32 2011 68.88 -6.4 AEqInvLf AEL .24f .8 19 35.79 23.02 337 31.10 +1.2 AmExp AXP 1.40 1.4 16 102.96 75.97 5049 100.44 +1.1 AFnclGrp AFG 1.40 1.2 20 121.69 95.19 166 113.83 +4.9 AFnclGp 54 AFGE 1.56 6.1 ... 27.53 25.20 4 25.67 -2.1 AFnclGp 55 AFGH 1.50 5.9 ... 28.40 25.00 13 25.46 -2.9 AHm4Rent AMH .20 1.0 ... 23.36 18.39 2294 19.81 -9.3 AHm4R pfC AMHpC 1.38 4.8 ... 29.10 27.85 28.36 -.3 AHm4Rn pfD AMHpD 1.63 6.4 ... 27.73 24.61 8 25.32 -7.5 AHm4R pfE AMHpE 1.59 6.4 ... 27.53 24.63 4 25.01 -6.6 AH4Rn pfG AMHpG 1.47 6.4 ... 26.38 22.60 9 22.95 -8.8 AHm4R pfF AMHpF ... ... ... 26.27 22.63 11 23.40 -8.5 AIG wt AIG/WS ... ... ... 24.50 16.33 20.10 +10.9 AmIntlGrp AIG 1.28 2.3 ...dd 67.30 52.42 4786 55.09 -7.5 AmLorain ALN ... ... ...dd .57 .14 37 .18 +.6 AMidstrm AMID 1.65 14.3 ...dd 15.25 9.65 66 11.55 -13.5 AmrRlty ARL ... ... ...dd 21.57 7.00 7 19.40 +51.0 AmRenAs n ARA ... ... ... 24.07 9.91 235 15.77 -9.4 AmShrd AMS ... ... 11 4.50 2.25 10 2.41 -7.2 AmStsWtr AWR 1.02 1.8 30 60.00 43.08 357 55.55 -4.1 AmTower AMT 3.00f 2.2 40 155.28 125.24 2430 136.96 -4.0 ATowr pfB AMTpB 5.50 4.7 ... 135.99 114.00 117.60 -6.5 AVangrd AVD .08 .4 41 24.00 15.20 75 22.25 +13.2 AmWtrWks AWK 1.82f 2.1 37 92.37 74.63 828 84.77 -7.3 AmerSilvr n USAS ... ... ... 3.65 Amerigas APU 3.80 9.0 34 48.37 39.41 176 42.35 -8.4 Ameriprise AMP 3.60f 2.5 13 183.90 118.84 1845 142.66 -15.8 AmeriBrgn ABC 1.52 1.7 11 106.27 71.90 994 90.14 -1.8 Ametek AME .36 .5 30 79.32 56.66 1686 71.82 -.9tAmiraNatF ANFI ... ... ... 7.05 3.85 323 3.84 -7.9 Ampco AP ... ... ...dd 18.60 8.49 19 10.90 -12.1 Amphenol APH .76 .9 33 93.62 70.90 2393 82.77 -5.7 AmpioPhm AMPE ... ... ... 4.95 .38 761 2.90 -28.7 AmpSrLn n YESR ... ... ... 28.57 23.85 24.78 +1.6 AmpDivOpt DIVO ... ... ... 30.56 25.82 0 27.89 -3.8 AmplOil n AMLX ... ... ... 15.25 9.17 9.61 -15.7 Ampliph rs APHB ... ... ...dd 4.88 .67 137 1.12 +10.6 Amrep AXR ... ... 10 7.71 5.17 7.39 +5.3 Anadarko APC 1.00f 1.5 77 67.34 39.96 4286 66.09 +23.2 Anadrk 18 AEUA 3.75 12.2 ... 48.28 28.60 2 30.79 -11.2sAndeavor ANDV 2.36 2.0 42 121.71 78.25 1586 118.92 +4.0 AndeavLog ANDX 4.42f 9.3 25 55.58 42.17 568 47.60 +3.1 Anf DvAlt n DALT ... ... ... 10.57 9.62 4 9.88 -2.8 AnglogldA AU ... ... ... 12.40 8.86 2361 9.12 -10.5 ABInBev BUD 3.19e 3.1 25 126.50 101.21 1862 102.48 -8.1 Anixter AXE ... ... 17 88.85 62.40 303 78.50 +3.3 Annaly NLY 1.20 11.7 12 12.73 10.00 6289 10.30 -13.4 Annaly pfC NLYpC 1.91 7.5 ... 26.34 25.00 8 25.37 -.5 Annaly pfD NLYpD 1.88 7.4 ... 26.27 24.06 17 25.27 -.4 Annaly pfG NLYpG 1.63 6.8 ... 24.83 23.35 39 24.04 -3.0 Annaly pfF NLYpF ... ... ... 26.59 24.54 51 25.13 -2.7 Annaly pfE NLYpE 1.91 7.6 ... 25.89 25.12 25.26 Antero n AMGP .16e 1.0 ... 22.87 14.85 520 16.67 -15.5 AnteroMid AM 1.56f 6.1 20 35.55 24.20 370 25.77 -11.3 AnteroRes AR 1.00 5.2 40 22.68 16.31 3929 19.35 +1.8 Anthem ANTM 3.00f 1.3 17 267.95 174.96 2269 225.00 Anthem un ANTX 2.63 4.8 ... 64.78 47.02 3790 54.31 -3.0 Anworth ANH .60 12.7 10 6.35 4.55 282 4.73 -13.1 Anwrth pfA ANHpA 2.16 8.3 ... 28.19 25.35 2 25.92 -2.0 Anwrth pfB ANHpB 1.56 6.2 ... 30.92 24.60 25.05 -8.8 Anwrth pfC ANHpC 1.91 7.6 ... 25.49 24.46 2 25.04 -.5 Aon plc AON 1.60f 1.1 35 152.78 119.49 998 142.33 +6.2 Apache APA 1.00 2.5 26 52.67 33.60 4248 40.64 -3.7 AptInv AIV 1.52f 3.9 ...cc 46.72 37.97 1349 39.27 -10.2 AptInv pfA AIVpA 1.72 6.6 ... 27.80 25.56 0 25.96 -5.3 ApolloCRE ARI 1.84 10.3 11 19.37 17.56 1170 17.80 -3.5 ApoCRE pfA ARIpA 2.16 ... ... ApoCRE pfC ARIpC ... ... ... 25.89 24.80 2 25.18 -2.4 ApolloGM APO 2.06e 7.2 10 37.35 25.61 1574 28.42 -15.1tApollG pfA APOpA 1.60 6.6 ... 26.62 24.20 26 24.28 -7.6tApolloI 43 AIY 1.72 6.8 ... 26.86 25.19 17 25.20 -3.3 ApollSrFlt AFT 1.08a 6.4 ...q 17.63 16.08 80 16.81 +3.6 ApolloTact AIF 1.20a 7.7 ...q 16.66 15.37 35 15.67 -.5 AppHReit n APLE 1.20 6.7 30 20.19 16.72 1159 17.91 -8.2 ApldIndlT AIT 1.20f 1.7 19 75.40 54.00 247 70.70 +3.8 Aptargrp ATR 1.28 1.4 27 96.39 78.89 402 93.18 +8.0 Aptiv APTV 1.16 1.4 17 96.91 64.70 1410 85.85 +1.2 AquaAm WTR .82 2.4 26 39.55 31.18 369 34.60 -11.8 Aquantia n AQ ... ... ... 18.49 9.60 305 14.00 +23.6 Acquavnt n WAAS ... ... ... 18.37 10.87 98 14.25 -8.2 Aramark ARMK .42 1.1 18 46.09 36.22 936 37.70 -11.8 ArborRT ABR .84f 9.7 7 8.99 7.83 319 8.65 +.1 Arbor prA ABRpA 2.06 8.1 ... 25.98 24.81 1 25.59 +1.0 ArborR pfB ABRpB 1.94 7.7 ... 25.95 24.59 1 25.17 -1.5 ArborR pfC ABRpC 2.13 8.2 ... 26.68 25.51 1 25.85 -1.3 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 3311 34.65 +7.2 ArchCoal ARCH 1.60f 1.6 10 102.61 60.13 300 98.15 +5.4 ArchDan ADM 1.34f 3.0 19 46.25 38.59 3583 45.16 +12.7 Archrock AROC .48 4.5 27 13.01 8.25 1673 10.65 +1.4tArconic ARNC .24 1.1 ...dd 31.17 21.76 6177 21.98 -19.3 Arconic pf ARNCp 3.75 4.4 ... 92.00 85.00 1 86.00 +.2 Arconic pfB ARNCpB 2.69 6.9 ... 42.08 38.33 38.90 ArcosDor ARCO ... ... 25 10.80 7.40 307 9.40 -9.2 ArcusBio n RCUS ... ... ... 19.67 13.26 209 15.39 -10.5 Ardaugh n ARD .56 3.0 ... 24.54 17.43 225 18.58 -11.9 ArdmoreSh ASC ... ... ...dd 9.05 6.40 208 8.15 +1.9 AresCmcl ACRE 1.12f 9.2 11 14.22 11.96 62 12.22 -5.3 AresDyCr ARDC 1.40 8.6 ...q 16.60 15.48 101 16.32 -.6 AresMgmt ARES 1.60e 7.3 34 25.95 17.25 302 21.85 +9.3 AresMg pfA ARESpA 1.75 6.7 ... 27.43 25.31 29 26.22 -1.1 Argan AGX 1.25e ... 7 72.13 36.30 162 37.20 -17.3 AristaNetw ANET ... ... 59 311.67 135.21 965 252.06 +7.0 ArkInnova ARKK ... ... ...q 45.35 25.35 286 39.63 +6.9 ArkIndInno ARKQ ... ... ...q 37.14 26.40 31 32.72 -.7 ArkGenom ARKG ... ... ...q 30.51 19.81 219 25.74 +5.1 ArkWebX.O ARKW .94p .8 ...q 55.31 30.37 218 49.52 +7.5 Ark 3dPr n PRNT ... ... ... 27.21 22.65 4 24.23 -.6 Ark IsrTc n IZRL ... ... ... 22.04 19.16 8 19.76 -2.9 ArlingAst AI 2.20 19.7 6 15.03 9.90 449 11.16 -5.3 ArlingAst23 AIW 1.66 7.0 ... 25.45 23.61 19 23.86 -2.4 ArlingAst25 AIC 1.69 7.1 ... 24.97 23.04 1 23.97 -1.1 ArlAsst pfB AIpB 1.75 7.0 ... 25.85 22.97 1 24.90 -.2 ArmadaHof AHH .80f 6.1 17 16.00 12.66 282 13.22 -14.9 ArmrR pfA ARRpA 2.06 8.2 ... 25.83 23.71 3 25.13 -1.3 ArmrR pfB ARRpB 1.97 7.9 ... 25.37 24.09 6 24.89 -.5 ArmourR rs ARR 2.72 12.0 5 27.60 21.40 636 22.69 -11.8tArmsFloor AFI ... ... 62 20.20 12.91 65 12.94 -23.5 ArmstrWld AWI ... ... 14 64.60 41.20 352 55.25 -8.8 ArmstW wi AWI/WI ... ... ... 41.30 ArrwDJYld GYLD 1.59e 9.2 ...q 19.24 16.98 18 17.30 -3.8 ArrowEl ARW ... ... 11 87.26 70.13 266 75.59 -6.0 ArwQVMEq QVM ... ... ...q 30.15 24.02 27.57 -.5 ArtisanPtr APAM 2.40a 7.4 22 41.45 27.23 261 32.45 -17.8 AskanoG g AKG ... ... ... 2.47 .43 1109 1.15 +62.9 AsburyA ABG ... ... 10 76.40 49.10 261 69.30 +8.3 AshfordHT AHT .48 6.8 ...dd 7.20 5.42 367 7.11 +5.6 Ashfrd pfD AHTpD 2.11 8.3 ... 26.00 25.06 3 25.46 +1.1 AshfHT pfF AHTpF 1.84 8.1 ... 25.50 22.21 3 22.84 -10.1 AshfrH pfG AHTpG 1.84 8.1 ... 25.44 22.23 3 22.67 -9.8 AshfrdH pfH AHTpH 1.88 8.3 ... 25.47 22.44 8 22.70 -10.7 AshfrdH pfI AHTpI 1.88 8.2 ... 25.16 22.62 8 22.85 -9.0 Ashford AINC ... ... ...cc 109.82 47.03 3 86.10 -7.4 Ashland ASH .90m 1.3 38 77.16 58.99 2122 68.46 -3.8 AsiaPc APB .61e 2.1 ...q 15.71 12.05 4 14.10 -2.2 AsiaTigr GRR .07e .6 ...q 11.49 9.72 14 11.01 +5.8 AspenAero ASPN ... ... ...dd 5.58 3.97 4 4.51 -7.6 AspenIns AHL .96 2.2 ...dd 52.95 34.80 559 44.30 +9.1 Aspen pfC AHLpC 1.49 5.9 ... 28.99 25.21 18 25.47 -6.6 AspIns pfD AHLpD 1.41 5.8 ... 26.60 23.71 17 24.17 -6.2 AscBnc pfC ASBpC 1.53 6.0 ... 27.50 25.50 28 25.50 -6.2 AsscBc pf D ASBpD ... ... ... 26.65 24.08 7 24.57 -5.4 AsscdBanc ASB .60f 2.3 18 27.20 20.95 1908 26.60 +4.7 AsdBan wt ASB/WS ... ... ... 2.80 AssocCap n AC .20 .6 ... 38.82 32.20 9 36.10 +5.9 Assurant AIZ 2.24 2.4 36 106.99 84.34 432 93.36 -7.4 AssuredG AGO .64f 1.7 7 45.73 32.97 2747 36.83 +8.7 AsdGMu01 AGOpB 1.72 6.7 ... 26.72 25.48 2 25.75 -1.0 AsdGMu02 AGOpE 1.56 6.2 ... 26.82 24.91 14 25.14 -3.9 AsdGMu03 AGOpF 1.40 5.7 ... 25.68 24.13 19 24.49 -2.3 AsteriasBio AST ... ... ...dd 3.95 1.25 89 1.25 -44.4 AstraZen s AZN 1.37e 3.9 9 36.75 28.43 3498 35.12 +1.2 AtHomGr n HOME ... ... 57 36.84 17.01 568 35.24 +16.0 Atento SA ATTO .34p ... 10 12.90 7.45 60 7.75 -23.6 Athene n ATH ... ... ... 55.22 45.15 736 49.26 -4.7 AtkoreInt n ATRK ... ... ... 26.48 15.05 286 18.52 -13.7 AtlPwr g AT .12 ... ...dd 2.60 1.80 421 2.15 -8.5 ATMOS ATO 1.88f 2.2 16 93.56 76.46 581 85.29 -.7 AurynRs n AUG ... ... ... 3.00 1.24 70 1.35 -17.7 AutoNatn AN ... ... 12 62.02 38.20 775 45.87 -10.6 Autohome ATHM ... ... 40 100.66 33.39 691 96.18 +48.7 Autoliv ALV 2.32 1.6 24 153.84 97.75 410 148.76 +17.1 AutoZone AZO ... ... 13 797.89 491.13 282 602.72 -15.3 Auxilio n AUXO ... ... 32 5.73 3.12 3.47 AvalonHld AWX ... ... ...dd 2.97 1.83 5 2.13 +6.5 AvalonBay AVB 5.88f 3.6 22 199.52 152.65 841 161.90 -9.3 Avangrid n AGR 1.73 3.3 40 53.46 43.13 536 51.77 +2.4 AvayaHl n AVYA ... ... ... 23.76 19.08 831 22.88 +14.4 AveICSFd ACP 1.44 10.5 ...q 14.93 13.31 13.72 -2.2 AveryD AVY 1.80 1.7 27 123.67 81.84 749 105.40 -8.2 Avianca AVH .18e 2.1 ... 9.76 6.37 97 8.40 +4.6 AvinoSG g ASM ... ... ... 1.89 1.14 94 1.49 +11.2 Avista AVA 1.49f 2.9 29 52.83 39.77 141 51.97 +.9 Avnet AVT .76f 1.9 10 44.85 35.67 1007 39.93 +.8 Avon AVP ... ... 26 4.90 1.85 3154 2.55 +18.6 Axalta AXTA ... ... ...dd 38.20 27.77 3631 29.70 -8.2 AXIS Cap AXS 1.56 2.7 ...dd 66.52 47.43 1187 57.06 +13.5 AXIS pfD AXSpD 1.38 5.6 ... 25.98 23.79 19 24.60 -2.5 AxisCap pfE AXSpE ... ... ... 25.85 23.39 87 24.45 -2.9 Azul n AZUL ... ... ... 35.05 19.43 361 31.09 +30.5 AzurePwr n AZRE ... ... ... 18.10 12.53 14.40 +1.4B -B&G Foods BGS 1.86 8.0 7 43.10 22.35 790 23.30 -33.7 B2gold g BTG ... ... 71 3.30 2.15 2592 2.85 -8.1 BB&T Cp BBT 1.50a 2.8 17 56.31 41.17 9273 54.02 +8.6 BB&T pfD BBTpD ... ... ... 25.79 24.87 14 25.40 -.2 BB&T pfE BBTpE 1.41 5.6 ... 25.70 24.49 122 25.06 -.8 BB&T pfF BBTpF 1.30 5.2 ... 25.64 23.50 71 24.94 -.4 BB&T pfG BBTpG 1.30 5.2 ... 25.85 23.57 28 25.07 -.4 BB&T pfH BBTpH 1.41 5.5 ... 27.33 24.95 39 25.80 -4.4 BBVABFrn BFR .25e 1.1 ... 27.45 14.55 521 22.63 -10.2 BBX Cap n BBX .03 .3 ... 10.16 5.87 224 9.81 +23.1 BCE g BCE 3.02f ... ... 49.06 41.57 1233 41.89 -12.7 BG Staffing BGSF 1.00 5.1 24 20.42 14.26 17 19.63 +23.1 BGCPtrs 42 BGCA 2.03 7.9 ... 26.73 25.05 5 25.65 -1.0 BHP BillLt BHP 1.66e 3.5 ... 50.79 33.37 2431 47.57 +3.4 BHPBil plc BBL 1.66e 3.9 ... 45.43 28.73 4004 42.84 +6.3 BP MidPt n BPMP ... ... ... 23.00 16.83 280 18.10 -12.0sBP PLC BP 2.38 5.4 24 44.62 33.90 11474 44.24 +5.3 BP Pru BPT 3.60e 15.9 4 27.95 18.55 168 22.70 +12.9 BRF SA BRFS ... ... ... 15.50 5.95 3069 7.46 -33.7 BRT BRT .80f 7.0 10 13.99 7.36 34 11.43 -3.1 BT Grp s BT .99e 5.8 ... 21.16 15.41 1072 16.93 -7.1sBWX Tech BWXT .64f .9 37 71.58 45.79 620 69.29 +14.5 B&W Ent n BW ... ... ...dd 12.06 1.61 996 2.46 -56.7 BabShDHi BGH 1.84 9.8 ...q 20.83 18.35 64 18.69 -3.6 BadgerMtr s BMI .52 1.3 36 52.10 37.45 277 41.50 -13.2 BakHuGE n BHGE .72f 2.1 ... 38.59 25.53 3589 34.63 +9.5 BallCorp s BLL .40 1.0 21 43.24 35.60 2628 40.16 +6.1 Ballanty BTN ... ... ...dd 7.35 3.95 24 4.71 +1.3 BanColum CIB 1.27e 2.6 ... 51.38 36.38 282 47.99 +21.0 BancCalif BANC .52 2.7 12 23.40 17.10 378 18.95 -8.2 BcCalif pfC BANCpC 2.00 7.7 ... 27.50 25.46 3 26.09 -.5 BcCalif pfE BANCpE ... ... ... 28.59 24.70 2 25.54 -3.3 BcCal pfD BANCpD 1.84 7.1 ... 27.08 25.58 8 26.04 -1.9 BcBilVArg BBVA .27e 3.4 ... 9.54 7.63 1735 7.95 -6.5 BcoBrades s BBDO .02r .3 ... 11.90 6.79 1 9.10 +8.0 BcoBrad s BBD .06a .6 ... 11.98 7.12 6141 9.84 +5.6 BcoLatin BLX 1.54 5.6 14 30.50 25.51 111 27.37 +1.7 BcoMacro BMA ... ... ... 136.10 82.68 46 106.60 -8.0 BcoSantSA SAN .21e 3.3 ... 7.57 6.29 8476 6.54 BcoSBrasil BSBR .29e 2.6 8 12.11 6.86 1241 11.31 +17.0 BcSanChile BSAC .85e 2.5 ... 35.09 23.41 186 33.63 +7.5 BcoChile BCH 2.12e 2.1 ... 106.50 70.13 3 101.13 +4.8 BcpSouth BXS .56 1.7 ... 35.55 27.20 739 33.05 +5.1 Bcp NJ BKJ .24 1.4 27 18.55 15.15 1 17.10 -6.3 BancFd pfA BCVpA 1.34 ... ... BancrftFd BCV 1.27e 6.0 ...q 24.19 19.66 17 21.26 -2.3 BkofAm BAC .48 1.6 17 33.05 22.07 81322 30.19 +2.3 BkAML pfI BMLpI 1.59 6.2 ... 26.39 25.26 16 25.59 -1.5 BkAML pfJ BMLpJ 1.02 4.4 ... 24.62 22.64 11 23.24 -.5 BkAm pfD BACpD 1.55 6.1 ... 26.25 25.32 30 25.49 -1.4 BkAm pfE BACpE 1.02 5.0 ... 25.09 23.03 28 23.96 +.6 BkAm pfI BACpI 1.66 6.4 ... 26.87 25.00 38 25.79 -2.5 BkAm pfL BACpL 72.50 5.7 ... 1352.71 1187.95 3 1271.00 -3.6 BkAm pfW BACpW 1.66 6.3 ... 27.53 25.85 97 26.16 -3.6 BkAm pfY BACpY 1.63 6.2 ... 27.39 25.82 40 26.07 -3.5 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 81 25.70 -5.5 BkAm pfC BACpC ... ... ... 27.83 25.41 86 25.83 -5.9 BkAML pfL BMLpL 1.02 4.4 ... 25.30 21.65 23 22.96 -2.3 BkAML pfH BMLpH .77 3.5 ... 23.11 20.09 36 22.14 +2.5 BkAML pfG BMLpG .77 3.5 ... 22.97 20.31 11 22.29 +3.0sBk of But n NTB 1.28 2.6 ... 47.60 31.36 395 48.62 +34.0 BkHawaii BOH 2.40f 2.8 20 89.09 74.72 266 85.62 -.1 BkMont g BMO 3.71e ... ... 84.71 66.75 440 75.41 -5.8 BkNYMel BK .96 1.7 14 58.99 46.06 4619 55.39 +2.8 BkNYM pfC BKpC 1.30 5.2 ... 26.39 23.75 22 25.15 BkNova g BNS 2.32 3.8 10 66.78 53.86 665 60.44 -6.3 BankUtd BKU .84 2.1 15 43.84 30.37 1161 39.46 -3.1 BarHarbr s BHB .75 2.5 20 32.94 25.09 34 30.17 +11.7 Br iPthCrd OILB ... ... ... 68.76 42.69 2 67.29 +13.8 BarFIEur FEEU ... ... ...q 148.71 109.31 5 127.65 -3.6 BarcFI HY FIGY ... ... ...q 185.67 127.16 10 160.68 -6.1How 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 1007 Declined 1849 New Highs 72 New Lows 107 Vol. (in mil.) 3,687 Pvs. Volume 3,004 2,124 1,723 1023 1798 70 110 NYSE NASD Stocks Recap 23,000 24,000 25,000 26,000 27,000 OA NDJFM 23,800 24,340 24,880 Dow Jones industrialsClose: 24,024.13 Change: -424.56 (-1.7%) 10 DAYS 6,300 6,600 6,900 7,200 7,500 7,800 OA NDJFM 6,960 7,140 7,320 Nasdaq compositeClose: 7,007.35 Change: -121.25 (-1.7%) 10 DAYSDOW 24579.94 23828.73 24024.13 -424.56 -1.74% t s t -2.81% DOW Trans. 10684.03 10309.34 10400.10 -221.05 -2.08% t s t -2.00% DOW Util. 700.50 689.97 695.41 +4.07 +0.59% t s s -3.87% NYSE Comp. 12675.93 12442.93 12514.00 -96.78 -0.77% t s t -2.30% NASDAQ 7171.67 6961.52 7007.35 -121.25 -1.70% t t t +1.51% S&P 500 2683.55 2617.32 2634.56 -35.73 -1.34% t s t -1.46% S&P 400 1915.59 1873.08 1886.82 -14.14 -0.74% t s t -0.72% Wilshire 5000 27909.13 27246.67 27421.16 -366.05 -1.32% t s t -1.34% Russell 2000 1574.48 1542.30 1553.28 -8.84 -0.57% t s t +1.16% HIGH LOW CLOSE CHG. %CHG. WK MO QTR YTD Wednesday, April 25, 2018

PAGE 42

BarcSPVeq VQT ... ... ...q 181.89 142.51 163.78 +3.5 BarSelMLP ATMP 1.17e 6.0 ...q 24.01 17.78 40 19.54 -5.8 BiP Cmdty DJP ... ... ...q 25.33 21.61 127 24.84 +1.8 BarcGsci36 GSP ... ... ...q 16.94 11.96 4 16.63 +7.0 BrcEnEu n FLEU ... ... ... 180.26 131.78 1 152.89 -3.9 BiPNickel JJN ... ... ...q 17.50 10.11 16.82 +9.3 BiPSPBWrt BWV ... ... ...q 80.07 73.27 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 49.06 -15.9sBiP Cocoa NIB ... ... ...q 34.41 21.36 71 34.50 +51.1 BiP Alum JJU ... ... ...q 20.10 16.22 20.10 +.8 BarcBk prD BCSpD 2.03 7.8 ... 27.24 26.00 235 26.04 -2.4 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 126.10 104.49 1 115.32 -1.0 BiPSPMLP IMLP 1.22e 7.2 ...q 20.66 15.44 39 16.95 -5.7 Barclay BCS .15e 1.2 ... 12.55 9.29 2212 12.10 +11.0 iPthNtGs n GAZB ... ... ... 49.19 36.56 37.30 -8.7 BiP SPVix XVZ ... ... ...q 25.80 17.32 0 19.68 -14.2 Bar ef VXA ... ... ... BrVxMdT rs VXZ ... ... ...q 26.03 16.42 206 20.84 +19.1 B iPVxST rs VXX ... ... ...q 64.44 25.59 48530 44.11 +58.0 BarcWomLd WIL ... ... ...q 70.29 59.73 0 65.58 -2.3 BaringsCp s MCI 1.20 7.9 ...q 16.36 14.70 13 15.21 -.3 BaringsPt MPV 1.08 7.2 ...q 15.40 13.83 9 15.05 +6.7 BarcDisab RODI ... ... ...q 70.27 64.29 70.00 B&N Ed n BNED .60 8.1 ...dd 11.12 4.99 119 7.37 -10.6 BarnesNob BKS .60 10.7 ...dd 8.70 4.10 482 5.60 -16.4 Barnes B .56 .9 57 72.87 53.49 262 61.20 -3.3 Barnwell BRN ... ... ...dd 2.95 1.62 1 1.98 -4.8 BarrickG ABX .12 .9 28 18.35 11.07 19248 13.38 -7.5 BasicEnS XYZ ... ... ...dd .45 BasicEn n BAS ... ... ... 30.00 12.72 254 16.07 -31.5 Baxter s BAX .64 1.0 31 72.58 55.34 3788 66.15 +2.3sBaytexE g BTE ... ... 7 4.03 2.13 4159 4.01 +33.7 BeazerHm BZH ... ... 17 23.24 11.87 459 14.77 -23.1 BectDck BDX 3.00f 1.3 93 248.39 177.64 1044 230.88 +7.9 BectDk pfA BDXA ... ... ... 63.84 54.18 221 60.47 +4.4 Belden BDC .20 .3 13 87.15 64.51 225 67.17 -13.0 Belden pfB BDCpB ... ... ... 114.45 88.37 3 92.02 -10.7 Belltrx g rs BXE ... ... 1 3.88 .99 101 1.28 -25.6 Belmond BEL ... ... ...cc 14.20 10.75 219 10.95 -10.6 Bemis BMS 1.24f 2.8 18 49.84 40.60 677 43.97 -8.0 BenchElec BHE .15p ... 21 35.80 27.05 195 30.40 +4.5sBerkley WRB .56 .8 21 74.86 62.00 350 74.32 +3.7 Berkley pfB WRBpB 1.41 5.8 ... 26.21 23.67 30 24.19 -4.1 Berkly pfC WRBpC ... ... ... 27.24 24.53 16 24.75 -5.5 Berkly pfD WRBpD 1.44 5.8 ... 26.92 24.10 22 24.65 -4.9 BerkHa A BRK/A ... ... 24 326350.03 242180.00 0 295734.03 -.6 BerkH B BRK/B ... ... 27 217.62 160.93 3459 196.80 -.7 BerkHBcp BHLB .88 2.3 17 40.10 32.85 141 38.60 +5.5 BerryPlas BERY ... ... 22 61.71 49.91 725 55.51 -5.4 BestBuy BBY 1.80f 2.5 22 78.59 50.29 2890 73.17 +6.9 Best Inc n BSTI ... ... ... 13.25 8.08 687 11.02 +22.7 BigLots BIG 1.20f 2.8 12 64.42 41.04 1190 42.27 -24.7 BiglariHld BH ... ... 10 443.80 290.05 1 416.42 +.5 BioAmber BIOA ... ... ...dd 2.88 .16 .16 -60.0 BioRadA BIO ... ... 68 279.59 208.95 122 258.93 +8.5 BioRadB BIO/B ... ... 68 271.00 210.71 261.65 +9.8 BiohvnPh n BHVN ... ... ... 39.51 16.50 512 26.43 -2.0 BioPhrmX BPMX ... ... ...dd .90 .10 2791 .22 +96.4 BioTime BTX ... ... 3 3.50 2.10 277 2.28 +6.0 BioTime wt BTX/WS ... ... ... .49 .11 .19 +52.0 BirksGrp BGI ... ... ... 2.77 1.01 20 1.14 -12.3tBitautoH BITA ... ... 26 54.42 19.42 1478 19.41 -39.0 BlkHillsCp BKH 1.90f 3.4 16 72.02 50.49 700 55.45 -7.8 BlkHCp un BKHU ... ... ... 78.74 56.40 200 58.85 -11.0 BlKnight n BKI ... ... ... 53.00 42.70 412 48.40 +9.6 BlkStMin n BSM 1.25 7.2 17 19.03 15.12 131 17.45 -2.7 BlackBerry BB ... ... 18 14.55 8.47 4382 10.40 -6.9 BlackRock BLK 11.52f 2.2 21 594.52 377.85 1028 513.70 Blrk22Gl n BGIO ... ... ... 10.20 9.27 52 9.36 -4.5 BlkBldAm BBN 1.58 7.2 ...q 23.96 21.38 145 21.91 -5.5 BlkCA18 BJZ .33 2.2 ...q 15.35 14.37 10 14.79 +1.6 BlkCAIT BFZ .87 6.7 ...q 14.81 12.89 37 12.91 -6.3 BlkCorBd BHK .78 6.1 ...q 14.26 12.80 109 12.84 -8.5 BlkCpHiY HYT .84 8.0 ...q 11.47 10.41 230 10.56 -3.5tBlkCrdAllo BTZ .97 7.7 ...q 13.66 12.50 188 12.51 -6.1 BlkDbtStr rs DSU .82 7.2 ...q 11.86 11.26 710 11.39 -2.6 BlkEngyRs BGR 1.32 9.2 ...q 15.50 12.32 103 14.31 +.9 BlkEnhC&I CII 1.20 7.6 ...q 17.08 14.45 137 15.80 -3.5 BlkEEqDv BDJ .56 6.4 ...q 9.65 8.03 407 8.81 -4.6tBlEnhGvIn EGF .66 5.1 ...q 14.14 12.90 9 12.88 -3.9 BlkFltRtInc FRA .81 5.6 ...q 14.63 13.70 156 14.49 +5.1 BlkFloatR BGT .70 5.1 ...q 14.74 13.40 88 13.63 -2.1 BlkFL2020 BFO .37 2.6 ...q 15.20 13.46 3 14.32 -.7 BlkGlbOp BOE 1.16 10.3 ...q 13.08 10.09 203 11.25 -10.1 BlkHlthSci BME 2.40 6.9 ...q 38.00 32.81 38 34.70 -4.9tBlkIT BKT .37 6.5 ...q 6.40 5.73 177 5.73 -7.1 BlkIntlG&I BGY .59 9.9 ...q 6.85 5.63 381 5.95 -8.7 BlkIQM BKN .74a 5.4 ...q 15.75 13.52 33 13.60 -8.8 BlkLtdD BLW .95 6.3 ...q 16.30 14.91 42 14.99 -5.7 BlkLTMu BTA .65a 5.8 ...q 12.54 11.09 39 11.18 -6.8 BlkMDMB BZM .65 4.1 ...q 15.90 13.02 4 13.25 -2.7 BlkMATxE MHE .70a 5.2 ...q 15.00 12.84 1 13.50 -3.2 BlkMultSec BIT 1.40a 8.3 ...q 18.77 16.56 137 16.87 -7.1 BlkMuIntD MUI .59a 4.5 ...q 14.41 13.00 71 13.05 -6.3 BlkMuNYInt MNE .69 5.4 ...q 14.45 12.62 1 12.68 -6.8 BlkMunihCA MUC .64 4.9 ...q 15.19 13.04 78 13.05 -8.1tBlkMunHIQ MFL .86 6.7 ...q 15.33 12.73 81 12.73 -12.9tBlMunhNYQ MHN .61a 4.9 ...q 14.58 12.32 84 12.39 -7.5tBlMunhNJQ MUJ .71a 5.4 ...q 14.96 13.16 64 13.18 -8.9 BlkMunihQ MUS .81 6.5 ...q 14.22 12.36 17 12.44 -7.0 BlkMunHQ2 MUE .82 6.7 ...q 14.33 12.12 32 12.14 -12.7 BlMunyCAQ MCA .88 6.6 ...q 15.69 13.18 87 13.27 -9.5 BlkMunyInv MYF .97 7.0 ...q 17.88 13.61 36 13.82 -6.9 BlkMunyIQ MFT .85 6.6 ...q 15.32 12.89 26 12.93 -7.3 BlkMYMIQ MIY .83 6.4 ...q 14.35 12.99 30 13.05 -6.8 BlMunyNYQ MYN .57a 4.8 ...q 13.43 11.79 108 11.87 -8.1 BlkMunyPaQ MPA .86 6.3 ...q 14.91 13.35 8 13.67 -4.7tBlMunyQlty MQY .96 7.0 ...q 16.10 13.73 48 13.74 -9.4tBlkMuniyQ3 MYI .70 5.6 ...q 14.86 12.42 157 12.41 -10.1 BlkMuniast MUA .65a 4.9 ...q 15.84 13.14 171 13.22 -11.7 Blk2018 BPK .06 .4 ...q 15.07 14.71 23 14.93 +1.1 BlkMu2020 BKK .47a 3.1 ...q 15.95 14.92 24 15.10 +.7tBlkMuBdT BBK .76a 5.4 ...q 16.47 14.07 19 14.08 -7.1 BlkMuIIQ BAF .82 5.9 ...q 15.58 13.68 13 13.85 -6.5tBlkMunIIT BBF .87 6.7 ...q 15.80 12.85 29 12.88 -8.1 BlkMuIQT BYM .86 6.7 ...q 15.24 12.95 43 13.02 -8.2 BlkMuIT BFK .78 6.1 ...q 14.72 12.72 90 12.83 -8.9 BlkMuIT2 BLE .95a 7.1 ...q 15.87 13.31 206 13.46 -6.7 BlkMuTTT BTT .86a 4.1 ...q 23.62 20.98 117 21.18 -5.2 BlkMunienh MEN .73a 7.0 ...q 12.46 10.40 73 10.43 -10.5 BlkMunihld MHD .89a 5.9 ...q 18.25 14.90 52 14.97 -9.4tBlkMunihd2 MUH .81a 5.9 ...q 16.63 13.70 11 13.71 -7.2 BlkMunvst MVF .64a 7.4 ...q 10.02 8.58 126 8.67 -9.8 BlkMuniv2 MVT .88a 6.3 ...q 16.18 14.01 26 14.03 -9.2 BlkMunyAZ MZA .83 5.7 ...q 17.90 14.03 9 14.75 -8.8tBlMunyldCA MYC .74a 5.9 ...q 15.72 13.16 35 13.17 -11.0 BlkMuniyld MYD .80a 6.1 ...q 15.73 13.07 145 13.10 -9.8 BlkMunyNJ MYJ .90 6.6 ...q 17.48 13.68 35 13.71 -13.2 BlMunQlt2 MQT .80 6.7 ...q 13.91 11.92 25 11.95 -8.8tBlkNJMB BLJ .83a 6.2 ...q 16.21 13.41 2 13.50 -8.4 BlkNJIT BNJ .76 5.5 ...q 16.35 13.76 10 13.82 -8.2 BlkNY18 BLH .03 .2 ...q 14.98 14.66 23 14.75 +.3 BlkNYMB BQH .74 5.6 ...q 15.65 13.03 2 13.12 -10.9 BlkNYIQT BSE .69 5.6 ...q 14.00 12.14 20 12.22 -7.1 BlkNYIT BNY .83 6.5 ...q 15.50 12.60 17 12.83 -10.3 BlkNYMu2 BFY .84 6.5 ...q 15.90 12.73 27 12.88 -13.0 BlkRsCmdy BCX .79 8.3 ...q 10.50 7.76 305 9.48 -3.0 BlkSciTch BST 1.20 4.0 ...q 34.26 21.68 172 29.64 +11.1 BlkStMT BSD .78a 6.2 ...q 15.61 12.41 7 12.58 -8.0 BlkU&Inf BUI 1.45 7.3 ...q 21.74 19.08 25 19.92 -7.9 BlkVAMB BHV .83 5.3 ...q 20.22 15.53 4 15.86 -7.8 BlkstFltRt BSL 1.08 6.1 ...q 18.80 17.01 55 17.83 -.9 BlkstGSOSt BGB 1.26 7.9 ...q 16.41 15.51 195 15.87 +1.0 Blackstone BX 2.70e 8.4 15 37.52 29.03 5944 32.18 +.5 BlkstnMtg BXMT 2.48 8.1 13 33.08 29.51 768 30.56 -5.0 BlkLSCrInc BGX 1.18 7.0 ...q 16.98 15.45 69 16.73 +5.1 BlockHR HRB .96 3.6 22 31.80 23.60 3073 26.68 +1.8 BlonderT BDR ... ... ...dd 1.52 .38 96 1.05 +73.3 BlueAprn n APRN ... ... 7 10.10 1.72 1462 1.93 -52.1 BlueCapRe BCRH 1.20 10.0 ...dd 20.20 11.00 18 12.00 -.4 BluegVac n BXG .60 2.5 ... 24.55 13.00 88 23.94 +31.1 BlueLinx rs BXC ... ... 13 41.85 7.57 139 40.49 +314.9 BluerkRsd BRG 1.16 13.5 ...dd 13.77 7.02 228 8.60 -14.9 BluerkRs pf BRGpA 2.06 8.4 ... 27.00 24.53 10 24.67 -6.5 BluerkR pfD BRGpD 1.78 8.3 ... 26.25 20.84 1 21.50 -14.7 BluerkR pfC BRGpC 1.91 8.3 ... 26.50 22.48 2 23.13 -9.1 BdwlkPpl BWP .40 3.6 9 18.79 9.85 901 11.08 -14.2 Boeing BA 6.84f 2.1 34 371.60 175.47 7024 329.06 +11.6 BoiseCasc BCC .28 .7 20 45.95 26.25 234 42.05 +5.4 BonanzaCE BCEI ... ... 38 40.60 23.33 184 28.71 +4.1 BootBarn BOOT ... ... 22 20.31 5.90 730 19.74 +18.8 BoozAllnH BAH .76f 1.9 21 41.13 31.06 566 40.12 +5.2 BorgWarn BWA .68 1.3 15 58.22 39.80 1245 52.34 +2.4 BostBeer SAM ... ... 27 227.75 128.70 112 218.20 +14.2 BostProp BXP 3.20f 2.7 23 131.84 111.57 944 118.44 -8.9 BosProp pfB BXPpB 1.31 5.3 ... 26.94 22.69 5 24.55 -2.8 BostonSci BSX ... ... 20 29.93 24.54 7931 28.50 +15.0 BldrG&IFd BIF .11a 1.0 ...q 11.84 9.26 220 10.65 -4.0 BovieMed BVX ... ... ...dd 4.29 1.87 32 3.48 +33.8 BowlA BWL/A .68 4.4 43 16.64 13.43 0 15.40 +2.7 Box Inc n BOX ... ... ...dd 24.50 16.76 10440 22.42 +6.2 BoydGm BYD .20 ... 23 40.44 22.43 1340 34.24 -2.3 BradyCp BRC .83 2.2 25 40.25 31.70 128 37.60 -.8 BraemHot BHR .64 6.1 8 11.34 8.44 271 10.48 +7.7 AshHPr pfB AHPpB ... ... ... 21.34 18.20 19.28 -3.6 Brandyw BDN .72 4.6 14 18.69 15.21 3156 15.65 -14.0 BrasilAgro LND ... ... ... 4.55 3.21 1 3.77 +7.6 Braskem BAK .78e 2.9 ... 33.73 17.44 340 27.07 +3.1 BridgptEd BPI ... ... 26 15.85 5.71 89 6.12 -26.3tBrigStrat BGG .56 2.8 12 27.34 20.00 225 20.01 -21.1 BrightHrz BFAM ... ... 48 105.04 74.95 376 96.95 +3.1 BrghtSch n BEDU ... ... ... 28.18 10.79 227 14.56 -22.0 Brinker EAT 1.52 3.7 13 44.74 29.50 949 40.56 +4.4 Brinks BCO .60 .8 ...cc 88.10 57.95 598 74.65 -5.1 BrMySq BMY 1.60 3.1 51 70.05 50.66 12123 51.58 -15.8 BristowGp BRS .28 1.7 ...dd 17.35 6.21 457 16.12 +19.7 BritATob s BTI 2.24e 4.3 ... 73.41 50.82 2475 52.10 -22.2 BrixmorP BRX 1.10f 7.9 9 21.21 13.74 3053 14.00 -25.0 BroadrdgF BR 1.46 1.3 33 112.59 68.16 503 108.79 +20.1 Brookdale BKD ... ... ...dd 15.66 6.28 3900 6.61 -31.9 BrkfdAs g s BAM .60f 1.6 13 44.33 36.32 1334 38.47 -11.6 BrookBus n BBU .25 .7 ... 41.42 25.79 31 35.81 +3.7 BrkfDtla pf DTLAp 1.91 7.7 ... 31.31 23.62 22 24.86 -13.7 BrkGblInf INF 1.40 11.6 ...q 14.20 11.02 46 12.12 -6.3 BrkfInfra s BIP 1.88f 4.6 29 46.88 37.54 205 41.01 -8.5 BrkRlAs n RA .20p ... ... 24.39 21.06 111 22.07 -5.6 BrkfReEn BEP 1.96f 6.5 ... 36.00 29.80 75 30.29 -13.2 HeliosTR rt HTRr ... ... ... .64 BrwnBrn s BRO .30 1.1 27 26.94 20.85 2687 26.39 BrownFA s BF/A .79 1.5 31 56.10 35.44 33 52.39 +4.8 BrownFB s BF/B ... ... ... 56.81 37.64 733 54.36 Brunswick BC .76 1.3 16 64.45 48.04 875 57.51 +4.1 Buckeye BPL 5.05 12.6 12 69.60 35.24 754 40.04 -19.2 Buckle BKE 1.00e 4.5 12 25.11 13.50 483 22.15 -6.7 Buenavent BVN ... ... ...dd 16.80 10.87 663 16.30 +15.8 BldBear BBW ... ... 19 11.90 7.25 68 9.35 +1.6 BungeLt BG 1.84 2.5 32 83.75 63.87 1241 72.72 +8.4 BurlStrs BURL ... ... 31 140.34 79.07 1008 133.46 +8.5 BylineBc n BY ... ... ... 24.80 19.02 44 22.90 -.3C -C&J Eng n CJ ... ... ... 36.57 22.99 472 29.36 -12.3 CTrkMH23 MLPC .89e 6.3 ...q 17.46 12.85 14.06 -7.6 CtrMillr n MLPE ... ... ... 26.31 19.84 19.59 -15.5 CAE Inc g CAE .36 ... ... 19.95 15.23 267 19.21 +3.5 CAI Intl CAI ... ... 6 40.11 17.68 157 21.35 -24.6 CBIZ Inc CBZ ... ... 21 19.65 14.05 238 18.50 +19.7tCBL Asc CBL .80m 20.1 2 9.73 3.82 4026 3.99 -29.5 CBL pfD CBLpD 1.84 10.6 ... 24.96 16.30 60 17.38 -20.5 CBL pfE CBLpE 1.66 10.6 ... 25.08 15.06 29 15.67 -28.9 CBRE GRE IGR .60 8.3 ...q 8.05 7.17 259 7.26 -8.3 CBRE Grp CBRE ... ... 18 48.44 32.53 2349 46.89 +8.3 CBS A CBS/A .72f 1.4 15 68.86 49.24 6 50.32 -15.8 CBS B CBS .72 1.4 11 68.75 49.04 2478 49.95 -15.3 CCA Inds CAW ... ... 14 3.81 2.75 1 2.97 -5.7 CF Inds s CF 1.20 3.1 ...dd 45.00 25.04 1947 38.94 -8.5 CGG rs CGG ... ... ... 7.67 1.88 20 2.25 -49.6 CGI g GIB ... ... ... 59.89 47.25 139 57.48 +5.8 CIT Grp CIT .64 1.2 51 56.14 43.25 1347 52.52 +6.7 CKE Inc CK ... ... ... CKX Lands CKX .12m 1.2 42 12.10 9.60 10.10 -.8 CMS Eng CMS 1.43 3.1 28 50.83 40.48 3012 45.75 -3.3 CNA Fn CNA 1.20a 2.4 15 55.62 43.72 107 49.57 -6.6 CNH Indl CNHI .14e 1.2 ...cc 15.65 10.36 3926 11.90 -11.2 CNO Fincl CNO .36 1.6 15 26.47 19.37 1002 22.51 -8.8 CNOOC CEO 4.92e 3.0 ... 169.06 108.05 198 164.13 +14.3 CNX Midst CNXM 1.30f 7.1 11 22.83 15.25 54 18.41 +9.8 CNX Resc CNX .04 .3 ...dd 18.08 11.30 3208 14.76 +.9 ConslCoal n CCR ... ... ... 16.65 13.15 20 14.45 -7.7 CONSOL n CEIX ... ... ... 41.89 19.51 386 32.54 -17.6 CPFL Eng CPL .12e .9 ... 17.69 10.63 16 13.78 +19.8 CPI Aero CVU ... ... 15 10.75 5.55 17 10.00 +11.7 CRH Med CRHM ... ... ... 6.40 1.46 16 2.80 +5.7 CRH CRH .72e 2.1 ... 39.32 32.47 1070 34.56 -4.2 CsopChiA50 AFTY 1.17e 6.7 ...q 20.51 13.45 3 17.41 -1.1 Csop ChInt CNHX ... ... ...q 31.99 25.40 28.11 -3.5 Csop Csi300 HAHA ... ... ...q 36.52 26.95 31.75 -5.7 CSS Inds CSS .80 4.6 72 30.29 16.94 40 17.31 -37.8 CTS CTS .16 .5 24 29.95 20.25 88 29.25 +13.6 CURO Gp n CURO ... ... ... 20.06 13.50 93 19.61 +39.3 CVR Engy CVI 2.00 5.6 ...cc 39.70 16.75 280 35.95 -3.5 CVR Ptrs UAN .71e 23.3 ...dd 4.96 2.58 102 3.05 -7.0 CVR Rfng CVRR 1.39 ... 28 18.25 6.70 595 16.60 +.3 CVS Health CVS 2.00 3.0 12 84.00 60.14 10204 66.60 -8.1 CWA Inco n CWAI ... ... ... 26.93 24.55 24.92 -2.5 CYS Invest CYS .88 13.3 6 8.98 6.25 1220 6.62 -17.6 CYSInv pfA CYSpA 1.94 8.0 ... 25.73 24.01 2 24.31 -2.9 CYSInv pfB CYSpB 1.88 7.9 ... 25.32 23.40 21 23.73 -4.2 CabGS t34 GYB .83 3.6 ... 23.75 22.03 4 22.99 CabcoJCP97 PFH 1.91 14.5 ... 18.74 11.00 2 13.20 -10.5 CabAT&T34 GYC .83 3.6 ... 24.90 22.00 1 23.00 +2.0 CableOne n CABO 7.00 1.0 37 788.00 627.25 23 689.15 -2.0 Cabot CBT 1.26 2.3 16 68.63 50.21 370 55.50 -9.9 CabotO&G COG .24f 1.0 44 29.57 21.40 4466 23.26 -18.7sCACI CACI ... ... 15 160.20 115.10 130 156.80 +18.5 Cactus n WHD ... ... ... 29.96 19.18 173 28.51 +40.8sCadencB n CADE .13 .4 ... 29.30 20.00 265 28.95 +6.7sCaledoMn n CMCL .28 2.8 ... 9.52 5.17 13 9.90 +34.0 Caleres CAL .28 .9 16 36.00 22.39 339 32.38 -3.3 CalifRes rs CRC ... ... ...dd 25.32 6.47 1930 24.00 +23.5 CalifWtr CWT .75f 1.9 28 46.15 32.75 257 39.85 -12.1 Calix CALX ... ... ...dd 7.38 4.65 280 6.65 +11.8 CallGolf ELY .04 .2 36 17.75 11.74 1069 16.74 +20.2sCallonPet CPE ... ... 31 14.43 9.34 6465 13.82 +13.7 Callon pfA CPEpA 5.00 9.9 ... 53.45 47.11 5 50.60 -1.3 Calpine CPN ... ... ...dd 15.25 9.70 15.25 +.8 CambrE rs CEI ... ... ...dd .45 .08 .10 -19.7 Cambrex CBM ... ... 20 62.95 42.55 250 53.20 +10.8 CambriaYld SYLD .49e 1.3 ...q 41.00 33.17 12 37.94 -1.2 CambFgnY FYLD .75e 2.8 ...q 27.94 23.15 1 26.73 +1.4 CambGblV GVAL .54e 2.1 ...q 28.50 22.65 19 26.31 +2.7 CamGblMo GMOM .56e 2.0 ...q 29.42 24.47 12 27.38 CambGlAss GAA .55e 2.0 ... 28.60 25.41 7 27.31 -.6 CambrEmS EYLD ... ... ... 38.25 29.46 3 35.76 +3.1 CambSovHi SOVB 1.72e 4.5 ... 28.65 CambEq n CCOR ... ... ... 26.18 24.47 40 24.82 -3.9 CambTail n TAIL ... ... ... 25.47 21.44 6 21.59 -4.4 CamValMom VAMO ... ... ...q 28.07 22.55 12 25.17 +.9 CamdenPT CPT 3.08f 3.6 22 96.39 78.19 460 84.50 -8.2 Cameco g CCJ .40 ... ... 11.18 7.68 1710 10.18 +10.3 CampSp CPB 1.40 3.4 14 59.14 39.79 2442 41.08 -14.6tCampWrl n CWH .54 2.1 ... 47.62 26.23 760 25.95 -42.0 Can-Fite CANF ... ... 6 2.75 1.24 61 1.37 -7.4 CdaGoose n GOOS ... ... ... 38.25 15.98 818 35.56 +12.7 CIBC g CM 5.32f ... 10 100.01 77.20 322 85.98 -11.7 CdnNR gs CNI 1.33 ... ... 85.73 70.59 2396 74.93 -9.2 CdnNRs gs CNQ 1.34f ... ... 37.63 27.52 2076 35.69 -.1 CP Rwy g CP 1.87 ... ... 188.80 150.91 609 176.16 -3.6sCannaeHl n CNNE ... ... ...dd 20.59 16.16 730 20.66 +21.3 Canon CAJ ... ... ... 40.67 32.20 395 35.49 -5.1 CantelMed CMD .14e .1 74 123.60 69.21 106 113.80 +10.6 CapOne COF 1.60 1.6 28 106.50 76.05 2655 97.42 -2.2 CapOne wt COF/WS ... ... ... 63.91 35.50 62.00 +6.9 CapOne pfC COFpC 1.56 6.0 ... 26.79 25.49 10 25.92 -1.0 CapOne pfD COFpD 1.68 6.3 ... 27.88 25.82 25 26.38 -1.6 CapOne pfF COFpF 1.55 5.9 ... 27.74 25.49 13 26.34 -2.6 CapOne pfB COFpP 1.50 5.9 ... 25.88 24.91 23 25.27 -.2 CpOne pf H COFpH ... ... ... 27.19 25.12 47 25.89 -3.8 CapOne pfG COFpG ... ... ... 25.55 23.25 76 24.48 -2.2 CapSenL CSU ... ... ...dd 16.72 10.27 126 11.61 -13.9 CapInv n CIC ... ... ... 10.10 9.60 7 9.77 +.9 CapInv wt CIC/WS ... ... ... 1.20 1.05 1.10 CapsteadM CMO .64 7.3 12 11.41 8.17 266 8.82 +2.0 Capstd pfE CMOpE 1.88 7.6 ... 25.85 24.70 10 24.90 -1.8 CarboCer CRR ... ... ...dd 12.69 5.83 317 7.96 -21.8 CardnlHlth CAH 1.85 3.0 15 80.37 54.66 3132 62.36 +1.8 Care.com CRCM ... ... ...cc 20.88 11.59 114 16.13 -10.6 Carlisle CSL 1.48 1.5 18 119.21 92.09 535 99.76 -12.2 CarMax KMX ... ... 17 77.64 56.53 1581 61.32 -4.4 Carnival CCL 2.00f 3.1 16 72.70 59.68 3303 65.54 -1.3 CarnUK CUK 1.80f 2.7 ... 72.29 59.93 320 66.03 -.4 CarpTech CRS .72 1.4 39 54.61 34.95 447 50.01 -1.9sCarrSrv CSV .30f 1.0 25 28.77 23.15 122 28.58 +11.2 Cars.cm CARS ... ... ... 32.28 20.94 499 28.05 -2.7 Carters CRI 1.80f 1.7 17 129.00 79.76 829 104.00 -11.5 Carvana A n CVNA ... ... ... 31.35 8.14 1889 28.08 +46.9 CastleBr ROX ... ... ...dd 2.22 .98 146 1.22 CastlightH CSLT ... ... ...dd 4.75 3.15 116 3.60 -4.0 Catalent CTLT ... ... 71 47.87 28.76 1020 41.25 +.4 CatchMTim CTT .54 4.2 ...dd 13.73 10.81 231 12.88 -1.9 Caterpillar CAT 3.12 2.2 25 173.19 97.74 24109 144.44 -8.3 CatoCp CATO 1.32 8.0 18 23.30 10.76 243 16.53 +3.8 CedarF FUN 3.56 5.6 17 72.56 59.66 84 63.70 -2.0 CedarRlty CDR .20 5.6 9 6.29 3.54 440 3.60 -40.8tCedarR pfB CDRpB 1.81 8.0 ... 25.79 22.67 5 22.70 -10.2tCedrRT pfC CDRpC 1.63 8.1 ... 25.39 20.08 35 20.08 -19.8 CelSci wt CVM/WS ... ... ... .09 .00 .04 +115.8 Cel-Sci rs CVM ... ... ... 3.69 1.30 58 1.86 -1.6 Celanese CE 1.84 1.7 13 114.00 83.34 995 109.36 +2.1 Celestic g CLS ... ... 9 14.38 9.79 443 10.55 +.7 Cellcom CEL ... ... 8 10.66 6.58 3 7.42 -27.2 Cementos CPAC .50e 4.1 ... 13.49 10.02 2 12.27 -1.0 Cemex CX .29t ... ... 10.37 6.43 4251 6.61 -11.9 Cemig pf CIG .08e 3.4 ... 3.09 1.89 2702 2.38 +15.5 Cemig CIG/C .08e 3.8 ... 3.65 1.81 2.12 +14.5 CenovusE CVE .20 ... 7 11.52 6.76 3747 9.50 +4.1 Centene s CNC ... ... 20 113.88 72.14 2156 107.74 +6.8 CC MLPInf CEN 1.25 13.5 ...q 12.43 8.12 133 9.27 -6.9tCenterPnt CNP 1.11f 4.4 18 30.45 25.76 11269 25.36 -10.6 CentElBr B EBR/B ... ... ... 9.06 4.60 25 6.14 -9.6 CentElecBr EBR ... ... ... 7.86 3.49 348 5.19 -8.9 CnEurRusT CEE .56e 2.3 ...q 28.32 20.88 29 24.44 +.2 CFCda g CEF .01 .1 ...q 13.75 11.72 13.50 +.7 CenPacFn CPF .76f 2.5 20 33.15 27.34 175 31.02 +4.0 CentSecur CET 1.78e .7 ...q 29.00 24.12 58 26.77 -2.3 CentrusEn LEU ... ... ...dd 5.33 3.30 4 3.88 -3.2 CentCmtys CCS ... ... 14 36.00 21.90 264 29.60 -4.8 CntryLink CTL 2.16 12.0 8 27.61 13.16 9483 17.93 +7.5 Cervecer CCU .35e 1.3 ... 30.35 25.03 267 28.00 -5.3 ChannAdv ECOM ... ... ...dd 12.65 8.30 124 12.40 +37.8 ChRvLab CRL ... ... 21 119.05 86.97 152 105.21 -3.9 ChaseCorp CCF .80f .7 34 129.55 83.35 18 112.75 -6.4 ChathLTr CLDT 1.32 6.9 26 23.91 17.90 250 19.16 -15.8 CheetahM CMCM ... ... ... 18.18 7.54 473 12.15 +.6 Chegg CHGG ... ... ...dd 23.54 8.97 950 22.00 +34.8 Chemed CHE 1.12 .4 45 313.25 186.09 189 303.56 +24.9 Chemours n CC .68f 1.3 13 58.08 34.84 1500 51.01 +1.9 CheniereEn LNG ... ... ...dd 60.22 40.36 1939 56.55 +5.0 ChenEnLP CQP 2.00f 6.7 ...dd 33.47 26.41 127 30.02 +1.3 ChenEnHld CQH 2.04f 7.5 54 29.73 24.03 104 27.36 -1.2 CherHMtg CHMI 1.96 11.1 3 19.43 16.01 42 17.63 -2.0 ChrHMt pfA CHMIpA 2.05 8.2 ... 25.89 24.47 11 25.02 -3.0 ChesEng CHK ... ... 5 5.87 2.53 26219 2.94 -25.8 ChesEn pfD CHKpD 4.50 9.2 ... 62.00 45.99 3 48.85 -1.7 ChesGranW CHKR .32e 22.5 1 2.85 1.20 84 1.40 -24.3 ChespkLdg CHSP 1.60 5.4 30 29.98 22.55 204 29.41 +8.6 ChespkUtil CPK 1.30 1.7 21 86.35 66.35 43 75.65 -3.7 Chevron CVX 4.48f 3.7 54 133.88 102.55 7656 122.54 -2.1 ChicB&I CBI .28 2.0 ...dd 30.71 9.55 16660 13.81 -14.4 ChiRivet CVR .84f 2.8 17 41.00 26.50 0 29.82 -6.2 Chicos CHS .33 3.3 14 14.38 6.96 3643 10.04 +13.8 Chimera rs CIM 2.00 11.5 7 20.69 15.77 570 17.32 -6.3 Chimer pfA CIMpA 2.00 7.9 ... 26.74 24.51 5 25.35 -1.8 Chimer pfB CIMpB 2.00 7.9 ... 26.47 24.88 10 25.30 -1.9 ChiCBlood CO ... ... 35 14.95 7.08 11.87 +19.3 ChinaDEd DL .45e ... 10 10.71 6.61 14 8.13 -12.3 ChinaEAir CEA ... ... ... 45.33 24.44 23 36.70 +1.5 ChinaFd CHN .55e 2.6 ...q 24.76 17.29 20 21.48 -.8 ChinaGreen CGA .10e 8.0 2 2.11 1.19 37 1.25 +.8 ChinaLife s LFC .14e 1.0 ... 17.85 13.48 637 13.85 -11.3 ChinaMble CHL 3.50e 7.4 ... 56.93 44.55 731 47.07 -6.9 ChiNBorun BORN ... ... 2 1.74 1.12 7 1.27 +1.1 ChOnlEd n COE ... ... ... 19.82 9.25 4 10.80 -13.6sChinaPet SNP 3.73e 3.9 ... 97.94 69.60 171 96.60 +31.7 ChinaPhH CPHI ... ... ...dd 1.45 .14 232 .31 +75.6 ChinRap n XRF ... ... ... 12.86 3.93 37 4.17 -27.1 ChinaSoAir ZNH .64e 1.3 ... 70.52 32.54 83 49.32 -4.8 ChinaTel CHA 1.21e 2.6 ... 53.78 41.28 55 46.67 -1.7 ChinaUni CHU ... ... ... 16.55 11.87 246 13.67 +1.0 ChiXFsh rs XNY ... ... ...dd 7.10 3.30 6.55 +33.9 ChinaYuch CYD .90e 4.2 7 27.98 16.16 49 21.30 -11.3 ChinZenix ZX ... ... ...dd 2.31 .86 22 1.26 +3.5 Chipotle CMG ... ... ...cc 499.00 247.52 850 333.10 +15.2 ChoiceHtls CHH .86 1.1 40 85.35 59.60 248 80.85 +4.2 ChrisBnk CBK ... ... ...dd 1.55 .95 66 1.10 -13.4 ChubbLtd CB 2.92e 2.1 19 157.50 131.14 2375 136.10 -6.9 ChungTel CHT 1.29e 3.4 ... 39.33 33.10 232 37.71 +6.4 ChurchDwt s CHD .87f 1.9 ... 54.18 43.21 2620 45.46 -9.4 CienaCorp CIEN ... ... ...dd 27.98 19.40 4584 26.85 +28.3 Cigna CI .04 ... 17 227.13 155.32 2015 171.29 -15.7 Cimarex XEC .64f .6 22 130.16 87.98 1275 100.59 -17.6 CincB pfB CBBpB 3.38 6.8 ... 52.37 48.15 2 49.50 -2.9 CinciBell rs CBB ... ... 66 22.20 13.00 604 15.20 -27.1 Cinemark CNK 1.28f 3.2 17 44.38 32.03 1179 39.63 +13.8 CinerRes CINR 2.27 8.7 13 29.75 22.61 12 26.05 +3.7 Circor CIR .15 .3 26 68.76 40.58 72 43.66 -10.3 Cision CISN ... ... 72 14.19 9.90 309 13.77 +16.0 CapAcIII wt CISNW ... ... ... 2.01 1.50 1.88 CitGBP Dl n UGBP ... ... ... 32.62 26.15 28.82 +8.9 CitCHF Dl n UCHF ... ... ... 32.08 26.21 26.44 -.4 Citi GBP n DGBP ... ... ... 21.62 18.65 20.29 -4.8 CitEUR Dl n UEUR ... ... ... 31.62 26.61 28.55 +3.6 Citi EUR n DEUR ... ... ... 24.13 18.78 3 21.54 -6.1sCiti AUD n DAUD ... ... ... 24.00 18.62 1 24.03 +20.1 CitAUD Dl n UAUD ... ... ... 32.65 25.35 25.35 -5.1 Citi JPY n DJPY ... ... ... 22.83 18.17 21.03 -7.8 CitJPY Dl n UJPY ... ... ... 39.22 27.65 1 28.51 -2.5 Citi CHF n DCHF ... ... ... 23.87 19.08 23.87 +1.2 CitiStratDv DIVC ... ... ...q 37.34 30.51 36.50 +4.3 Citigp pfN CpN 1.97 7.2 ... 27.81 25.85 194 27.37 -.4sCgpVelLCrd UWT ... ... ... 36.43 10.01 3338 34.04 +38.9tCgpVelICrd DWT ... ... ... 44.68 8.12 7272 8.68 -38.2 Citigroup C 1.28 1.9 12 80.70 58.93 16179 69.12 -7.1 Citigp wtA C/WS/A ... ... ... .18 .06 .12 +23.0 Citigrp pfC CpC 1.45 5.7 ... 26.16 24.70 17 25.26 -.8 Citigp pfJ CpJ 1.78 6.4 ... 30.45 27.59 49 27.99 -3.0 Citigp pfK CpK 1.72 6.2 ... 29.99 26.85 72 27.54 -3.5 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 43 26.25 -2.5 Citigrp pfL CpL 1.72 6.6 ... 27.88 25.72 24 26.14 -1.6 CitizFincl CFG .52 1.2 13 48.23 31.51 5981 42.27 +.7 CitizInc CIA ... ... ...cc 8.87 5.86 56 7.91 +7.6 CityOffce g CIO .94 ... 43 13.93 10.03 163 11.23 -13.7 CityOff pfA CIOpA 1.66 7.0 ... 26.47 22.78 2 23.65 -6.1 Civeo CVEO ... ... ...dd 4.20 1.57 335 3.95 +44.7 CivitasSolu CIVI ... ... 27 19.90 11.15 115 14.55 -14.9 ClaudeR g CGR ... ... ... .18 ClayGSCn GCE 1.43e 9.5 ...q 17.55 14.85 0 15.00 -9.9 CleanHarb CLH ... ... ...cc 61.62 46.62 564 48.24 -11.0 ClearChan CCO ... ... ...dd 5.75 3.35 37 4.95 +7.6 ClrBrEnTR CTR 1.35e 12.7 ...q 13.73 9.50 113 10.59 -8.9 ClrLgCap n LRGE ... ... ... 31.89 26.78 0 29.90 +1.7 ClrbrgMLP CBA .80m 11.0 ...q 9.82 6.53 142 7.28 -12.1 ClearEnFd CEM 1.76f 13.0 ...q 17.36 12.10 332 13.54 -11.3 ClrbEOpFd EMO 1.47e 13.8 ...q 13.70 9.56 76 10.64 -9.8 ClearwPpr CLW ... ... 13 50.60 23.80 384 24.10 -46.9 ClevCliffs CLF ... ... 6 9.15 5.56 10191 7.28 +1.0 ClipRlty n CLPR .38 ... ... 13.00 7.62 24 7.78 -22.1tClorox CLX 3.84f 3.3 19 150.40 114.01 1930 114.96 -22.7 CloudPeak CLD ... ... ...dd 5.70 2.76 859 3.05 -31.5 Cloudera n CLDR ... ... ... 23.35 12.57 2697 14.47 -12.4 CloughGA GLV 1.44 11.5 ...q 14.39 12.27 27 12.56 -5.8 CloughGEq GLQ 1.38 10.4 ...q 14.39 12.33 80 13.29 -.6 ClghGlbOp GLO 1.20 11.3 ...q 11.67 10.32 239 10.60 -2.6 CCFemsa KOF 1.75e 2.7 ... 91.85 63.90 73 64.81 -6.9 CocaCola KO 1.56f 3.6 80 48.62 42.19 18485 43.07 -6.1 CocaCEur n CCE 1.04f 2.6 ... 44.75 36.17 1409 40.23 +1.0 Coeur CDE ... ... ...cc 9.98 6.71 1893 8.37 +11.6sCohen n COHN .80 6.9 ... 11.99 7.50 4 11.53 +43.8 CohSClosed FOF 1.04 8.4 ...q 13.52 11.60 78 12.34 -7.3 CohStGlbI INB 1.12 12.0 ...q 10.44 9.05 55 9.31 -5.8 Cohen&Str CNS 1.12 2.8 19 47.83 36.29 198 40.00 -15.4 CohStInfra UTF 1.60 7.4 ...q 24.61 20.88 172 21.52 -10.3 C&SLtDP&I LDP 1.87 7.4 ...q 27.25 24.85 43 25.42 -2.5 C&SIncEgy MIE 1.32 13.3 ...q 11.51 8.86 61 9.95 -2.9 CohStQIR RQI .96 8.5 ...q 13.19 10.55 285 11.31 -10.6 CohStRE RNP 1.48 8.1 ...q 21.98 17.91 232 18.23 -14.3 CohStSelPf PSF 2.06 8.1 ...q 29.16 25.30 31 25.45 -9.9 CohenStTR RFI .96 8.0 ...q 13.03 11.50 65 11.93 -6.6 Colfax CFX ... ... 24 43.29 29.94 592 31.59 -20.3tColgPalm CL 1.68f 2.5 23 77.91 66.01 4738 66.63 -11.7 ColNthSC n CLNC ... ... ... 21.20 18.16 245 19.03 -7.4 ColNrthS n CLNS ... ... ... 14.74 5.28 13620 5.94 -47.9 ColNrth pfB CLNSpB 2.06 8.3 ... 25.76 22.26 5 24.91 -2.0 ColNrth pfD CLNSpD 2.13 8.5 ... 26.50 23.78 10 25.00 -2.2 ColNrth pfE CLNSpE 2.19 8.7 ... 27.52 23.86 12 25.16 -5.3 ColNrth pfG CLNSpG 1.88 8.1 ... 27.25 22.49 5 23.22 -7.7 ColNrth pfJ CLNSpJ ... ... ... 24.84 21.48 12 23.05 -6.1 ColNrth pfI CLNSpI 1.79 7.7 ... 25.94 21.81 29 23.10 -8.3 ColNrth pfH CLNSpH 1.78 7.7 ... 26.00 21.61 18 23.00 -8.0 Col BdSt n GMTB ... ... ... Col Sust n ESGW ... ... ... 32.13 27.20 0 29.88 -.9 Col SusInt n ESGN ... ... ... 32.31 27.17 0 30.20 -1.2 Col SusUS n ESGS ... ... ... 32.51 28.50 29.63 +.1 ColumTr ef n DIAL ... ... ... 20.09 19.78 19.80 -.7 Col Bey BBRC .50e 2.6 ...q 20.47 16.35 1 19.37 +5.1 ColEmxChi XCEM ... ... ...q 30.22 25.47 0 27.69 +.1 ColQualDv HILO .32e 2.1 ...q 17.10 13.69 0 15.45 -2.8 Col EMCns ECON .10e .4 ...q 29.87 25.48 321 26.04 -7.4 Col IndiaC INCO .03e .1 ...q 51.06 39.76 9 47.66 -4.0 Col IndiaInf INXX .10e .7 ...q 16.79 13.03 8 14.30 -9.9 Col IndSC SCIN .17e .8 ...q 25.98 17.79 2 20.55 -12.3 ColumbPT CXP .80 3.9 12 23.31 19.55 683 20.62 -10.2 ColSelTec STK .92a 4.3 ...q 24.58 20.09 192 21.28 -4.4 Comcst29 CCZ 1.58e 3.0 ... 64.00 50.00 53.00 -15.7 Comerica CMA 1.36f 1.4 19 102.66 64.04 1861 96.27 +10.9 Comeric wt CMA/WS ... ... ... 65.50 34.89 65.50 +12.3 ComfrtS FIX .30 .7 26 44.80 31.90 99 41.70 -4.5 ComndSec MOC ... ... ...dd 3.55 2.49 99 2.88 -6.2 CmclMtls CMC .48 2.2 44 26.72 17.05 1041 21.42 +.5 CmtyBkSy CBU 1.36 2.5 16 58.80 48.89 235 55.42 +3.1 CmtyHlt CYH ... ... ...dd 10.51 3.77 1225 3.83 -10.1 CmtyHcT n CHCT 1.59f 6.3 93 30.64 22.41 190 25.11 -10.6 CBD-Pao CBD .08e .4 ... 25.90 18.60 440 21.06 -10.6 CompDivHd CODI 1.44 8.9 ...dd 18.35 15.70 228 16.15 -4.7 ComDivH pf CODIpA 1.81 8.8 ... 25.75 20.01 8 20.56 -16.6 CompssMn CMP 2.88 4.3 24 76.65 56.50 349 67.35 -6.8 Compx CIX .20 1.4 14 16.63 12.30 0 14.20 +6.8 ComstkM rs LODE ... ... ... 1.34 .21 540 .34 -14.1 ComstkRs rs CRK ... ... ...dd 10.72 4.01 1214 4.58 -45.9 ConAgra CAG .85 2.3 16 40.24 32.16 3745 36.82 -2.3 ConchoRes CXO ... ... 23 162.91 106.73 1719 151.71 +1.0 ConcdMed CCM ... ... 33 4.66 2.46 3.30 -.9 CondHos rs CDOR .78e 7.8 ...dd 11.19 8.13 3 10.01 +.6 Conduent n CNDT ... ... ... 20.32 14.95 1194 19.14 +18.4 ConocoPhil COP 1.14f 1.7 52 67.30 42.27 8695 65.31 +19.0 ConEd ED 2.86 3.7 16 89.70 73.73 1441 78.31 -7.8 CnsTom CTO .20f .3 8 67.97 50.51 19 59.81 -5.8 ConstellA STZ 2.96f 1.3 20 233.19 171.84 1025 226.23 -1.0 ConstellB STZ/B 2.68f 1.2 27 234.00 177.13 0 228.89 +.6 Constellm CSTM ... ... ... 14.10 6.05 1047 10.85 -2.7 CnE pfB CMSpB 4.50 4.4 ... 105.95 101.10 0 102.45 -1.4 ContainStr TCS ... ... 11 6.37 3.53 257 6.13 +29.3 Contango MCF ... ... ...dd 8.19 2.22 319 3.84 -18.5 ContlBldg CBPX ... ... 20 31.00 21.00 181 28.15 ContMatls CUO ... ... 22 24.90 16.80 1 18.95 -.3sContlRescs CLR ... ... ...cc 65.06 29.08 2661 64.34 +21.5 Cnvrgys CVG .40 1.7 16 26.66 21.13 272 23.72 +.9 CooperCo COO .06 ... 25 260.26 199.48 404 223.23 +2.5 CooperTire CTB .42 1.5 16 40.78 27.47 1514 28.05 -20.7 CooperStd CPS ... ... 14 135.00 95.33 112 128.86 +5.2 CopaHold CPA 3.48f 3.0 13 141.34 107.90 328 114.44 -14.6 Copel ELP .26e 3.6 ... 9.87 6.70 371 7.27 -4.7sCoreLabs CLB 2.20 1.9 65 122.90 86.55 685 118.20 +7.9 CoreMold CMT .05 ... 11 24.50 16.47 18 17.16 -20.9 Corecivic CXW 1.72f 8.6 12 34.73 18.61 672 20.08 -10.8 CoreLogic CLGX ... ... 20 49.30 41.19 491 44.42 -3.9 CorEn pfA CORRpA 1.84 7.4 ... 26.93 24.60 20 25.00 -2.9 CorEnInf rs CORR 3.00 7.8 16q 39.42 31.50 99 38.26 +.2 CoreSite COR 3.92 3.8 39 120.85 89.76 352 104.34 -8.4 Corindus n CVRS ... ... ...dd 2.25 .66 851 1.16 +14.9 CorMedix CRMD ... ... ...dd .78 .17 328 .20 -59.4 CrnstTotR CRF 3.35 21.7 ...q 16.98 13.62 237 15.41 +.8 CrnrstnStr CLM 3.40 21.9 ...q 17.21 13.10 336 15.49 +.1 Corning GLW .72f 2.7 17 35.10 26.31 10745 26.73 -16.4 CpBT JCP JBN 1.75 14.9 ... 16.88 9.92 1 11.71 -6.8 CorpCapT n CCT .40p ... ... 19.00 14.43 323 16.77 +4.9 CorpOffP OFC 1.10 4.1 14 36.03 24.55 1191 26.83 -8.1 Cort1Aon27 KTN 2.05 6.5 ... 35.11 30.31 31.35 -4.2 CortsJCP97 KTP 1.91 14.3 ... 18.39 11.06 10 13.40 -6.1 CortsJCP JBR 1.75 14.9 ... 16.80 9.82 0 11.76 -5.8 CortsPE KTH 2.00 6.1 ... 34.27 30.26 3 32.77 +1.3 Cosan Ltd CZZ .26e 2.6 ... 11.89 5.63 1446 10.05 +3.6 Costamre CMRE .40 5.9 ... 8.18 5.45 570 6.83 +18.4 Costam pfB CMREpB 1.91 8.2 ... 27.43 21.30 9 23.24 -7.1 Costmr pfC CMREpC 2.13 8.7 ... 26.24 23.11 2 24.43 -4.0 Costam pfD CMREpD 2.19 8.7 ... 26.89 23.50 3 25.18 -2.5 Cotiviti n COTV ... ... ... 45.97 30.84 264 34.51 +7.1 Cott Cp COT .24 1.7 ...cc 17.78 12.04 679 14.45 -13.3 Coty COTY .50 3.0 ... 21.68 14.24 3764 16.52 -16.9 Cntwd pfB CFCpB 1.75 6.7 ... 26.77 25.46 64 26.05 -1.4 CousPrp CUZ .26f 3.0 13 9.63 8.23 3502 8.53 -7.8 CovantaH CVA 1.00 6.5 ...dd 17.30 13.00 959 15.40 -8.9 CovrAll n COVR ... ... ... Crane CR 1.40 1.6 31 102.65 71.23 893 87.79 -1.6 CrwfdA CRD/A .28 3.5 57 9.95 6.78 21 7.97 -6.2 CrwfdB CRD/B .20 2.4 59 12.40 7.89 6 8.32 -13.5 Credicp BAP 8.57e 3.7 ... 239.54 152.13 283 234.63 +13.1 CS EnEur50 FIEU ... ... ...q 153.69 109.31 1 132.09 -3.8 CS FILgCG FLGE ... ... ...q 264.50 168.68 5 224.78 -1.5 CS LgSh n CSLS ... ... ... 27.99 26.49 27.99 CrSuisInco CIK .26 8.3 ...q 3.50 3.16 673 3.19 -3.6 CS InvBr n DBRT ... ... ... 85.47 33.92 33.92 -32.3 CS LgBrnt n UBRT ... ... ... 231.87 115.89 0 231.87 +30.0 CS MthlMtg REML ... ... ... 33.50 22.00 9 24.74 -19.1 CS MthlyP AMJL .99e ... ... CSVLgNG rs UGAZ ... ... ...q 230.50 49.72 62.90 -13.5sCS CrdeOil OIIL ... ... ... 41.43 25.46 0 40.67 +15.5 CS MAsHi MLTI 1.30e ... ... 29.48 27.00 27.00 -3.6tCS SP mlp MLPO 1.12e 8.0 ... 16.57 14.06 0 13.92 -2.5 CredSuiss CS 1.22e 7.5 ... 19.98 13.28 2572 16.29 -8.7 CrSuiHiY DHY .29 10.9 ...q 2.91 2.60 384 2.65 -6.7 CrescPtE g CPG .12 1.4 49 10.16 6.40 2487 8.83 +15.9 CrestEq rs CEQP 2.40 8.8 ...dd 29.25 20.00 108 27.15 +5.2 InergyM wi NRGM/WI ... ... ... 22.72 CrossAmer CAPL 2.51 11.8 41 29.80 20.05 42 21.20 -10.7 CrosTim CRT 1.02e 7.5 13 16.07 12.99 8 13.59 -7.5 CrwnCstle CCI 4.20f 4.0 ...cc 114.97 93.14 3783 105.35 -5.1 CrwnCst pfA CCIpA 1.72 .2 ... 1160.00 1028.17 3 1060.17 -6.4 CrownHold CCK ... ... 19 62.27 48.27 2685 49.12 -12.7 Cryolife CRY .12 .5 55 24.00 16.80 87 23.15 +20.9 CrystalRk CRVP ... ... ...dd 1.24 .69 .97 +16.3 CubeSmart CUBE 1.20 4.3 22 29.79 22.83 828 27.83 -3.8 Cubic CUB .27 .4 ...dd 67.20 39.58 271 63.25 +7.3 CullenFr CFR 2.28 2.1 20 111.10 81.09 561 109.43 +15.6 CullnF pfA CFRpA 1.34 5.4 ... 25.96 24.11 4 24.99 -.5 Culp Inc CULP .36f 1.2 15 34.05 26.15 11 30.25 -9.7 Cummins CMI 4.32 2.7 45 194.18 149.85 2623 161.33 -8.7 CurEuro FXE ... ... ...q 120.65 105.13 196 117.56 +1.7 CurAstla FXA .62 .8 ...q 81.36 73.37 15 76.12 -2.5 CurBrit FXB ... ... ...q 139.24 122.75 37 135.79 +3.5 CurrCda FXC .03e ... ...q 81.49 71.70 53 76.92 -2.0 CurrChina FXCH ... ... ... 78.37 70.74 77.72 +3.7 CurJpn FXY ... ... ...q 91.62 83.92 77 88.10 +3.5 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next pageMONEY & MARKET$Page 2 www.sunnewspapers.net The Sun/Wednesday, April 25, 2018

PAGE 43

CurSwed FXS ... ... ...q 121.32 107.81 1 111.36 -4.1 CurSwiss FXF ... ... ...q 102.27 94.12 13 96.03 -.8 CurShSinga FXSG ... ... ...q 75.87 69.68 73.86 +.7 CurtisWrt CW .60 .4 28 143.38 82.77 248 135.50 +11.2 Cush Jn37 n PPLN ... ... ... 24.42 16.55 1 17.66 -11.5 CushTRet rs SRV 1.08 9.4 ...q 13.99 10.00 21 11.51 -3.6 CushngRen SZC 1.64 9.6 ...q 21.30 15.35 57 17.11 -15.7 CushRoy rs SRF .48 5.2 ...q 10.10 7.81 7 9.26 -1.1 CustomBcp CUBI ... ... 10 33.85 24.75 123 29.99 +15.4 CustBcp 18 CUBS 1.59 6.3 ... 26.50 25.25 2 25.37 -1.4 CustBc p C CUBIpC .57p ... ... 27.35 26.26 2 26.37 -.7 CustBc pfD CUBIpD ... ... ... 28.20 24.60 26.53 -.5 CustBc pfE CUBIpE ... ... ... 27.15 25.35 2 26.42 -.5 CustoBc pf F CUBIpF ... ... ... 27.71 25.02 4 25.33 -3.4 CynergT n CTEK ... ... ... 5.45 2.70 44 4.96 +22.5 CypressEn CELP .84 13.3 35 8.75 5.50 12 6.31 +5.1D -DCP Mid DCP 3.12 8.8 50 42.79 29.70 344 35.28 -2.9 DCT IndlTr DCT 1.44f 2.5 28 61.53 49.62 702 57.36 -2.4 DDR Corp DDR .76 11.4 17 11.20 6.63 4469 6.69 -25.3tDDR pfJ DDRpJ 1.63 7.4 ... 25.79 22.19 55 22.05 -12.2tDDR pfK DDRpK 1.56 7.3 ... 25.98 21.57 39 21.35 -16.8tDDR Cp pfA DDRpA ... ... ... 27.09 22.97 17 23.00 -12.6 DGSE DGSE ... ... ...dd 1.74 .75 46 .84 -9.8 DHI Grp DHX ... ... 5 3.90 1.50 344 1.70 -10.5 DHT Hldgs DHT .20e 5.2 29 4.91 3.27 999 3.82 +6.4 DNP Selct DNP .78 7.2 ...q 11.57 9.71 307 10.76 -.4 DR Horton DHI .50 1.1 17 53.32 32.19 5674 43.74 -14.4tDrdgold DRD .03e 1.2 ... 4.17 2.37 90 2.41 -26.1 DSW Inc DSW 1.00f 4.7 16 22.78 15.14 1218 21.46 +.2 DTE DTE 3.53f 3.4 19 116.74 97.66 1824 104.20 -4.8 DTEEn 62 DTQ 1.31 5.4 ... 25.61 23.59 9 24.30 -3.2 DTE En76 n DTJ 1.34 5.5 ... 26.04 23.99 33 24.43 -4.1 DTE En27 n DTW 1.31 5.5 ... 25.75 23.34 33 24.00 -6.6 DTE F76 n DTY 1.50 5.8 ... 27.90 25.55 10 25.86 -3.4 DTE En un DTV ... ... ... 58.42 48.68 1 51.76 -4.1 DTF TxF DTF .84 6.4 ...q 15.26 13.05 10 13.12 -6.6 DXC Tch n DXC .72 .7 ... 107.85 73.51 1055 103.00 +8.5 DanaInc DAN .24 1.0 13 35.27 19.07 1332 25.09 -21.6 Danaher DHR .64f .6 25 104.82 78.97 2549 100.10 +7.8 Danaos DAC ... ... 1 3.20 1.05 36 1.10 -24.1 DaqoNEn DQ ... ... 6 72.50 18.23 390 53.10 -10.7 Darden DRI 2.52 2.8 20 100.11 76.27 1000 90.40 -5.9 DarlingIng DAR ... ... 22 19.50 14.62 497 17.15 -5.4 DaVita Inc DVA ... ... 16 80.71 52.51 1316 62.85 -13.0 Daxor DXR .15 2.1 ... 21.66 3.40 50 7.29 +59.4 DeanFoods DF .36 4.2 11 19.98 8.15 850 8.56 -26.0 DeckrsOut DECK ... ... ...cc 98.92 56.48 397 90.82 +13.2 Deere DE 2.40 1.7 32 175.26 109.79 5167 138.11 -11.8 DE EnhGlb DEX .90 7.6 ...q 12.70 10.71 47 11.78 -2.9tDelaCO VCF .72 5.1 ...q 16.50 14.10 4 14.00 -9.8 DelaDvInc DDF .62 5.8 ...q 11.36 10.13 52 10.78 +.5tDelaNatl VFL .72 5.8 ...q 13.94 12.36 4 12.36 -6.8 DelaMN2 VMM .63 5.0 ...q 15.14 12.48 17 12.49 -7.3 DelekLogis DKL 2.90f 9.8 14 35.54 26.60 15 29.45 -7.1sDelek DK .60 1.3 34 47.27 20.65 2221 47.47 +35.9 DellTch n DVMT ... ... ...dd 92.40 60.77 1212 72.43 -10.9 DelphiTc n DLPH .68p 1.4 78 60.39 45.66 470 49.24 -6.2 DeltaAir DAL 1.22 2.3 11 60.50 44.59 7654 53.81 -3.9 DeltaAprl DLA ... ... ...cc 23.47 16.90 15 18.43 -8.8 Dltsh SPX n DMRL ... ... ... 59.02 49.16 17 52.49 -3.3 Dlt SP400 n DMRM ... ... ... 56.45 48.78 5 53.14 -1.7 Dlt SP600 n DMRS ... ... ... 57.48 47.73 5 54.29 DltshInt n DMRI ... ... ... 56.65 49.79 3 53.21 +.4 Deluxe DLX 1.20 1.6 15 78.87 66.43 261 74.98 -2.4 DenburyR DNR ... ... ...dd 3.33 .92 11062 3.24 +46.6 DenisnM g DNN ... ... ...dd .64 .38 205 .47 -14.4 Despg.cm n DESP ... ... ... 36.56 22.73 179 29.39 +7.0 DeutGlHI n LBF ... ... ... 8.82 DeutschBk DB .83e ... ... 20.23 13.52 6235 14.78 -22.3 DBDogs22 DOD ... ... ... 30.43 18.53 1 22.38 -12.3 DBWMTR WMW ... ... ... 32.46 25.94 29.95 -.2 DB Cap pf DTK 1.90 7.6 ... 26.54 25.42 25.00 -2.7 DeutBCT2 pf DXB 1.64 6.4 ... 26.51 25.00 24 25.74 +1.1 DeutBCT5 pf DKT 2.01 7.9 ... 27.24 25.41 51 25.44 -2.6 DBCmdyS DDP ... ... ...q 57.02 38.00 48.33 +8.6 DBCmdDL DYY ... ... ...q 4.09 2.08 2 3.00 -21.1 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 6 2.75 -3.8 DB AgDS AGA ... ... ...q 32.50 22.38 24.46 -9.1 DBGoldSh DGZ ... ... ...q 14.68 13.01 13.51 -.7 DBGoldDL DGP ... ... ...q 29.42 21.65 2 25.84 +3.4 DBGoldDS DZZ ... ... ...q 6.29 4.88 15 5.21 -2.8 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 29 8.78 -.8 Deut Muni KTF .84 7.6 ...q 13.72 10.98 36 11.01 -7.5 Deut StInc KST .66a 5.4 ...q 12.66 12.11 4 12.30 -1.1 Deut StMu KSM .84 7.8 ...q 13.11 10.75 16 10.76 -8.7 DBXEmMkt DBEM .36e 1.5 ...q 26.32 21.00 23 23.95 -.6 DBXEafeEq DBEF .95e 3.0 ...q 33.05 29.64 1317 31.53 -.8 DBXBrazEq DBBR .13e 1.0 ...q 14.00 9.34 1 13.44 +11.8 DBXGerEq DBGR .35e 1.3 ...q 29.78 25.97 27.79 -2.3 Deu HYBd n HYLB ... ... ... 51.56 48.68 343 49.41 -2.0 Dbx Tr etf DESC ... ... ... 36.00 30.06 35.01 +3.0 DeutBarI n IFIX ... ... ... 50.76 49.59 49.75 -.6 DeuBrcIn n IGVT ... ... ... 50.12 48.32 49.10 +.5 DbXR1KECo DEUS ... ... ...q 33.87 28.16 31 31.59 -1.5 DeutEmCo DEMG ... ... ... 30.95 26.67 1 28.39 -1.6 DBXJapnEq DBJP .91e 2.1 ...q 46.61 37.93 230 43.10 -2.2 DbXDvxEU DEEF ... ... ...q 31.76 26.62 3 29.80 -.7 Deut 300Ch ASHX .74p ... ...q 24.14 18.75 0 20.97 -5.0 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 27.81 28.92 -2.6 DbxAllWHiD HDAW .27e ... ...q 27.42 25.36 3 25.96 -3.0 DbxEafeHiD HDEF .43e 1.1 ...q 25.41 23.42 24.66 -.2 DbxNikk400 JPN ... ... ...q 31.67 25.50 5 29.51 +.6 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 26.23 -3.4 DBX EMBd EMIH .99e 4.0 ...q 25.69 24.34 3 24.91 -.8 DBX IGBd IGIH .77 3.2 ...q 24.99 23.81 0 24.26 -.6 DBXHYCpB HYIH 1.20 5.2 ...q 23.75 22.42 3 22.96 -.3 DBXChiSC ASHS ... ... ...q 37.50 30.24 3 34.20 -1.8 DBXHrvChi CN .30e .8 ...q 42.41 28.81 9 37.41 +.2 DBXMexHd DBMX 4.12e 14.4 ...q 21.63 18.73 0 19.37 -1.9 DBXSKorH DBKO .03p ... ...q 32.94 26.94 10 31.23 -.5 DBXAWxUS DBAW 1.33e 3.2 ...q 29.07 25.85 12 27.41 -1.4 DBXAsiaPH DBAP .74e 2.5 ...q 30.70 25.60 3 29.17 +2.7 DBXEurHgd DBEU .65e 2.3 ...q 29.50 26.57 516 28.35 -.2 DBXUKHdg DBUK .89e 4.1 ...q 22.22 19.98 0 21.48 -1.4 DBXHvChiA ASHR ... ... ...q 34.89 24.00 1546 30.37 -2.1 DevonE DVN .24 .7 22 45.16 28.80 9014 34.48 -16.7 ElevWat n WTRX ... ... ... 33.44 28.83 30.85 -2.5 Diageo DEO 3.20e 2.3 ... 147.62 116.92 243 137.24 -6.0 DiamOffsh DO .50 2.6 30 20.41 10.06 1046 19.19 +3.2 DiamRk DRH .50 4.5 15 12.11 9.87 1136 11.08 -1.9 DianaShip DSX ... ... ...dd 4.65 3.07 782 3.55 -12.8 DianaS pfB DSXpB 2.22 9.3 ... 25.12 21.00 3 24.00 -3.3 DianaSh20 DSXN 2.13 8.3 ... 26.18 22.76 3 25.51 -.7 DicksSptg DKS .90f 2.8 11 52.13 23.88 1775 32.64 +13.6 Diebold DBD .40 2.6 17 29.80 12.90 682 15.60 -4.6 DigitalPwr DPW ... ... ...dd 5.95 .40 2.31 -28.0 DigitalRlt DLR 4.04f 4.0 49 127.23 96.56 1063 101.41 -11.0 DigitlR pfG DLRpG 1.47 5.9 ... 26.04 24.27 33 24.97 -2.0tDigtlR pfH DLRpH 1.84 7.1 ... 28.21 25.95 80 26.05 -2.3 DigitRlt pfC DLRpC 1.09 4.1 ... 28.18 26.44 26.87 -2.6 DigitRlt pfJ DLRpJ ... ... ... 25.30 22.13 28 23.79 -5.2 DigitalR pfI DLRpI 1.59 6.1 ... 28.18 25.48 5 26.01 -5.5 Dillards DDS .40 .5 10 88.51 45.51 359 73.97 +23.2 Dillard38 DDT 1.88 7.4 ... 26.40 25.13 15 25.51 -1.4 DineEquity DIN 2.52m 3.4 5 79.66 36.71 342 73.98 +45.8 DiploPhm DPLO ... ... 52 27.78 14.23 472 21.31 +6.2 Dir SilMBl n SHNY ... ... ... 12.28 7.00 13 8.28 -13.1 DirBrCm n COM ... ... ... 25.28 23.23 2 24.75 +.8 DirChInt n CWEB ... ... ... 69.08 41.71 96 47.86 -6.3 Dir CnSt n SPLZ ... ... ... Dirx Euro n EUXL ... ... ... 33.40 22.79 1 26.77 +2.0 DirxAero n DFEN ... ... ... 58.00 25.75 223 50.92 +14.4 DrxTrnBl n TPOR ... ... ... 43.11 23.47 12 30.65 -11.2 DxEmMkt n EMBU ... ... ... 26.61 20.97 23.37 -9.5 Dir UtBr n UTLZ ... ... ... DirxUtil n UTSL ... ... ... 34.73 19.59 4 23.80 -13.6 DirxInds n DUSL ... ... ... 44.53 25.88 17 31.70 -13.7 DirxMex n MEXX ... ... ... 33.36 18.90 54 21.26 +3.3 DrxRBkBr rs WDRW ... ... ...q 56.13 22.00 1 24.03 -21.6 DxRsaBr rs RUSS ... ... ...q 44.39 14.43 72 20.14 -12.4 DxSOXBr rs SOXS ... ... ...q 38.39 9.35 3497 14.12 -14.4 DxGBull rs NUGT ... ... ...q 44.03 21.25 4117 26.53 -16.3 DrGMBll rs JNUG .09e .6 ...q 25.76 11.34 8051 14.77 -16.8 DirSPX Br SPDN ... ... ... 35.11 28.53 39 30.78 +.6 DxGlMBr rs JDST ... ... ...q 103.68 40.90 823 49.03 -4.4 DirSPBear s SPXS ... ... ...q 45.37 24.22 6880 29.38 -1.9 Dir7-10TBr TYNS ... ... ...q 29.28 27.74 0 29.28 +3.6 DrxDlySpxB LLSP .10p ... ...q 40.38 30.83 1 36.18 +.5 DxChiABear CHAD ... ... ...q 41.27 27.67 15 31.19 +.2 DrxNGBear rs GASX ... ... ...q 47.19 18.20 39 22.60 -3.7 DxSPOGBr rs DRIP ... ... ...q 28.73 8.25 4870 8.88 -25.1 DrxRBkBull DPST ... ... ...q 95.94 43.51 58 80.85 +11.2 DirDGlBr rs DUST ... ... ...q 38.68 19.01 3773 23.15 -2.3 DxSPXBll s SPUU ... ... ...q 57.21 40.57 9 47.69 -3.8 DxEuFnBl EUFL ... ... ... 65.95 40.00 2 45.54 -4.1 DirGlMin n MELT ... ... ... 28.23 23.20 24.48 DirSCBll s SMLL .27e .5 ...q 55.75 39.18 51.87 +1.3 Drx EurF n EUFS ... ... ... DxHiYldBr HYDD ... ... ... 20.15 10.08 1 19.30 +2.7 DrNsd100 rs QQQE ... ... ...q 47.40 38.80 47 43.25 +.1 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 27.70 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 29.06 228 42.40 -16.0 DiEurBll3x EURL .14e .4 ...q 47.12 27.84 25 37.76 -.8 DrxEMBll rs EDC ... ... ...q 168.70 75.34 232 114.01 -9.3 Dir MLPHi ZMLP 1.60m 10.9 ...q 18.55 13.61 10 14.68 -8.2 DxLatBll s LBJ ... ... ...q 49.13 20.00 6 36.87 +14.1 DirTotBBr SAGG ... ... ...q 32.06 30.87 1 32.01 +2.9 DxBrzBull s BRZU ... ... ...q 65.25 20.38 392 42.51 +5.5 DxBiotBll rs LABU ... ... ...q 116.54 41.40 1530 73.74 -5.3 DxIndiBll rs INDL ... ... ...q 120.64 70.91 21 83.25 -18.5 DxNGBll rs GASL ... ... ...q 31.99 14.60 162 20.39 -19.7 DrDevMBr DPK ... ... ...q 17.76 10.08 3 11.79 -4.3 DxSPOGBl s GUSH ... ... ...q 37.71 15.04 1717 30.80 +1.5 DxREBear DRV ... ... ...q 15.62 9.81 47 13.61 +30.0 Dir HltBr n SICK ... ... ... Dir20yrTBr TYBS ... ... ...q 21.58 19.69 0 21.26 +6.7 DrxFtseEm LLEM .47p ... ...q 23.59 DrxJpBull JPNL ... ... ...q 96.48 50.25 6 74.86 -3.0 DxEnBear rs ERY ... ... ...q 77.60 34.86 54.00 DxEMBear EDZ ... ... ...q 16.70 6.67 8.27 -8.7 DxEMBear rs EDZ/WI ... ... ...q 83.50 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 36.52 24 53.10 -14.8 DxSCBear rs TZA ... ... ...q 19.10 10.28 11038 11.18 -8.9 DxFnBr rs FAZ ... ... ...q 20.43 9.71 4450 11.28 -3.5 Dx HmSu n CLAW ... ... ... DrxHmbBull NAIL ... ... ...q 110.62 38.36 48 57.65 -37.5 Dx30TBear TMV ... ... ...q 22.46 17.07 795 21.35 +21.1 DxFnBull s FAS ... ... ...q 82.80 41.32 2459 63.44 -7.2 DxBiotBea rs LABD ... ... ...q 113.20 27.10 37.40 DrxTcBr rs TECS ... ... ...q 60.15 23.64 31.35 DrxACInsi KNOW .48e 1.2 ...q 43.81 38.11 19 40.33 -2.8 DxMCBr rs MIDZ ... ... ...q 20.24 11.55 4 13.08 -2.8 DxChiBr rs YANG ... ... ...q 130.10 36.30 51.00 Drx300Chin CHAU ... ... ...q 37.53 17.73 217 27.92 -6.0 DxHcrBll s CURE ... ... ...q 63.45 34.34 116 43.17 -7.4 DxTcBull s TECL ... ... ...q 149.65 69.95 309 109.89 -2.0 DxRetlBll s RETL ... ... ...q 45.73 21.33 8 32.34 -10.3 DxSOXBll s SOXL .12e .1 ...q 209.00 74.90 1439 121.95 -11.6 Dir30TrBul s TMF ... ... ...q 23.46 17.06 432 17.69 -20.0 Dir10TrBear TYO ... ... ...q 15.70 13.12 18 15.58 +10.8 Dx10yTBull TYD ... ... ...q 47.36 39.16 2 39.22 -10.6 DxMCBull s MIDU ... ... ...q 53.91 33.43 40 43.90 -5.4 DrxREBull s DRN ... ... ...q 24.73 14.68 214 16.18 -29.2 DirxChiBull YINN .38e 1.2 ...q 53.89 18.41 1469 32.89 -3.3 DirxDMBull DZK ... ... ...q 100.54 60.36 3 80.45 -2.4 DrxSCBull s TNA .41e .6 ...q 81.75 48.17 3373 70.19 -.1 DrxSPBull s SPXL ... ... ...q 54.49 31.26 8699 40.64 -8.3 DirxEnBull ERX ... ... ...q 44.29 21.37 3023 34.36 -1.6 Discover DFS 1.40 1.9 13 81.93 57.50 2411 72.90 -5.2 Disney DIS 1.68f 1.7 14 115.61 96.20 6567 99.46 -7.5 Div&Inco DNI 1.63 13.3 ...q 14.25 11.61 103 12.26 -8.7 DrReddy RDY .29e .9 ... 42.97 29.83 208 32.38 -13.8 DocuSec rs DSS ... ... ...dd 3.16 .56 21 1.24 -31.1 DolbyLab DLB .64 1.0 86 74.29 48.00 431 65.86 +6.2 DollarGen DG 1.16f 1.2 21 105.82 65.97 1600 96.82 +4.1 DomMidst DM 1.27f 8.5 11 34.85 14.20 545 15.00 -50.7 DomEngy D 3.34f 5.2 13 85.30 63.88 4819 64.78 -20.1 DomRes un DCUD ... ... ... 53.58 44.50 119 44.85 -13.2 DomRs76 n DRUA ... ... ... 25.94 23.04 44 24.62 -3.7 Dominos DPZ 2.20f .9 39 243.81 166.74 892 231.82 +22.7 Domtar g UFS 1.74f 3.8 17 52.58 35.72 449 45.70 -7.7 Donaldson DCI .72 1.6 25 52.20 42.59 760 44.92 -8.2 DonlleyRR rs RRD .56 6.1 10 15.04 6.51 814 9.22 -.9 DonnlyFn n DFIN ... ... ... 24.00 16.41 75 18.28 -6.2 DorianLPG LPG ... ... ...dd 9.35 6.20 233 7.57 -7.9 DoubIncSol DSL 1.80a 8.9 ...q 21.56 19.56 233 20.17 -.1 DblLOppCr DBL 2.00a 9.6 ...q 26.09 20.84 41 20.94 -5.6 DougDyn PLOW .96 2.2 32 47.40 28.55 122 43.20 +14.3 DEmmett DEI 1.00 2.7 23 41.59 34.72 1033 36.54 -11.0 Dover DOV 1.88 2.0 24 109.06 76.47 2583 92.49 -8.4 DoverDG DDE ... ... ...dd 1.79 .92 3 1.32 +29.4 DoverMot DVD .08f 3.9 9 2.45 1.80 4 2.05 +5.1 DowDuPnt DWDP .84e 1.3 20 77.08 59.29 12438 63.18 -11.3 DrPepSnap DPS 2.32 2.0 26 126.65 83.23 1315 118.80 +22.4 Dry Gl24 n DCF .22f 2.3 ... 10.05 9.19 47 9.35 -.5 DryHYSt DHF .35 10.9 ...q 3.60 3.14 258 3.18 -4.8 DrMuBdInf DMB .75 6.0 ...q 13.54 12.10 48 12.41 -4.5 DryfMu DMF .54 6.8 ...q 10.00 7.93 51 7.97 -10.3 DryStrt LEO .52 6.8 ...q 9.18 7.53 165 7.60 -12.0 DrySM DSM .50 6.6 ...q 8.85 7.43 148 7.53 -11.9 Dril-Quip DRQ ... ... ...dd 56.55 35.85 651 44.50 -6.7 DriveShack DS .48 9.2 14 6.49 2.41 193 5.23 -5.4 DriveS pfB DSpB 2.44 9.6 ... 26.49 24.67 5 25.50 -.9 DriveS pfC DSpC 2.01 8.0 ... 26.08 23.36 4 25.00 -.5 DriveS pfD DSpD 2.09 8.3 ... 25.84 24.25 25.09 -1.4 DuPnt pfA DDpA 3.50 4.1 ... 96.65 82.01 1 85.20 -7.8 DuPnt pfB DDpB 4.50 4.4 ... 110.00 100.00 0 102.50 -5.4 Ducomun DCO ... ... 18 35.58 25.06 35 30.61 +7.6 Df&PGblUt DPG 1.40 10.0 ...q 17.29 13.50 133 14.04 -9.5 DufPUC DUC .60 7.1 ...q 9.33 8.40 52 8.43 -4.7 DukeEngy DUK 3.56 4.6 17 91.78 72.93 4273 78.22 -7.0 DukeEn 73 DUKH 1.28 5.1 ... 26.60 23.71 27 25.17 -.7 DukeRlty DRE .80 3.1 21 30.14 24.30 2132 26.08 -4.2 DunBrad DNB 2.09f 1.8 17 130.95 101.17 357 116.44 -1.7 Dycom DY ... ... 21 123.99 73.95 405 105.05 -5.7tDynagas DLNG 1.69 18.6 ... 16.87 9.12 521 9.07 -16.5 Dynags pfA DLNGpA 2.25 8.6 ... 26.98 25.30 25 26.29 +1.0 Dynegy 7 DYNC 1.75 2.2 ... 85.58 49.03 78.88 -.4 DynexCap DX .72 11.1 15 7.41 6.02 211 6.51 -7.1 Dynex pfA DXpA 2.13 8.4 ... 26.00 25.04 4 25.43 -.3 Dynex pfB DXpB 1.91 8.0 ... 25.16 23.25 7 23.85 -3.7E -ETracBDC BDCS 1.84e 9.5 ...q 23.76 18.72 17 19.43 -6.4 ETrMLPSht MLPS ... ... ...q 15.50 11.06 12.46 +.7 ETrAlerNG MLPG 1.86e 8.8 ...q 26.71 19.00 4 21.20 -12.0 E-TrAlerInf MLPI 1.88e 8.5 ...q 28.59 20.31 272 22.10 -8.6 ETBbgCmd DJCI ... ... ...q 16.67 14.33 1 16.34 +1.9 ETrAlerian AMU 1.45e 9.0 ...q 20.50 14.59 47 16.13 -6.9 E-TrFood FUD ... ... ...q 19.82 17.55 17.68 -1.8 E-TrcEngy UBN ... ... ...q 8.44 5.67 8.42 +8.2 E-TrcIMet UBM ... ... ...q 22.54 13.55 18.40 +7.9 E-TracAg UAG ... ... ...q 21.45 16.11 18.11 +1.7 ETr2xBDC BDCL 3.52e 24.7 ...q 21.50 13.13 185 14.26 -13.3 E-TrcCmci UCI ... ... ...q 16.05 11.97 2 15.71 +2.1 ETrLPlat PTM ... ... ...q 10.88 9.00 2 9.71 -.3 E-TrcSilv USV ... ... ...q 23.00 19.91 20.95 -3.7 E-TrcGld UBG ... ... ...q 35.00 31.00 33.75 +2.2 E-TrLvstk UBC ... ... ...q 21.19 15.85 18.30 -7.5 ECA MTrI ECT .33e 19.8 4 2.55 1.45 21 1.65 -23.3 EG Comp AGEM ... ... ...q 22.55 EGBasMat LGEM ... ... ...q 10.05 EG CnsGds GGEM ... ... ...q 23.42 EG CnsSvc VGEM ... ... ...q 22.28 EG Fincl FGEM ... ... ...q 20.32 EG HltCre HGEM ... ... ...q 23.77 EG Tech QGEM ... ... ...q 21.71 EG MetMn EMT ... ... ...q 9.98 EG Energy OGEM ... ... ...q 22.23 EG Utils UGEM ... ... ...q 15.87 EG Telecm TGEM ... ... ...q 19.72 tELF Inc n ELF ... ... ... 29.30 17.14 601 17.22 -22.8 EMCOR EME .32 .4 24 85.08 61.97 614 80.26 -1.8 EMX Roy g EMX ... ... ... 1.04 .67 9 .89 +6.5 ENI E 1.29e 3.3 ...dd 39.57 29.44 133 38.91 +17.2 EOG Rescs EOG .67 .6 ...dd 119.00 81.99 3543 114.59 +6.2 EP Energy EPE ... ... ...dd 4.85 1.27 1329 1.90 -19.5 EPAM Sys EPAM ... ... ...cc 125.88 73.86 181 114.05 +6.2 EPR Prop EPR 3.84 7.2 14 75.55 51.87 614 53.45 -18.3 EPR pfC EPRpC 1.44 6.0 ... 29.73 23.38 1 23.86 -11.4 EPR pfE EPRpE 2.25 6.7 ... 37.59 33.48 33.70 -8.6 EPR Pr pfG EPRpG 1.44 6.4 ... 25.23 21.80 9 22.58 -9.8 EQT Corp EQT .12 .3 ...dd 67.84 43.70 2544 46.65 -18.0 EQT GP n EQGP .81e 3.3 13 31.77 21.05 107 24.82 -7.7 EQT Mid EQM 4.10f 6.7 12 78.75 55.40 188 60.87 -16.7sETF SITRis RISE ... ... ...q 24.94 22.59 3 24.92 +4.9 ETF JrSil SILJ ... ... ...q 13.81 9.79 36 11.30 -.4 ETF Cyber HACK ... ... ...q 37.13 28.38 422 36.37 +14.9 ETF BigD BIGD ... ... ...q 28.47 25.78 27.78 ETF MobP IPAY ... ... ...q 38.58 28.06 37 36.34 +4.2 ETF M AlH MJ ... ... ... 39.72 26.02 214 28.53 -2.4 ETF M Vid GAMR ... ... ... 51.93 36.25 7 47.14 -1.6 ETF Drone IFLY ... ... ... 38.00 33.54 6 35.16 -5.9 ETF AIPw n AIEQ ... ... ... 28.00 24.03 27 26.30 +1.6 ETF MgT ef WSKY ... ... ... 35.50 31.34 2 33.54 -1.9 Pure Fintch FINQ ... ... ... 29.73 26.74 28.95 BlStIsrTc n ITEQ ... ... ... 33.90 30.11 11 32.58 +3.0 ETF Clim ETHO ... ... ...q 37.25 29.45 0 34.45 +1.3 ETFAlpAlt ALFA ... ... ...q 47.05 38.47 4 43.79 +2.3 ChngFnDvr CHGX ... ... ... 20.37 18.02 18.86 +.7 ETF EmM n EEMD ... ... ... 28.41 24.66 1 25.53 -2.4 ETF spx H n SPDV ... ... ... 28.19 25.00 4 26.06 -.4 ETF AptF n FTVA ... ... ... 30.36 24.74 31 26.52 -2.3 ETF GOP n MAGA ... ... ... 29.82 24.92 1 27.10 -2.9 NtDUSEq ef MXDU ... ... ... 28.40 25.93 26.95 -5.0 NtRkBsInt ef RBIN ... ... ... 27.45 25.53 26.61 -3.1 RsBsUSE ef RBUS ... ... ... 27.19 24.83 26.18 -3.7 ETF RvCp n RVRS ... ... ... 16.76 14.84 4 15.62 -1.8 ETF BrVl n BVAL ... ... ... 16.70 14.46 2 15.18 -4.4 ETFDeepV DVP .66e 2.0 ...q 36.90 26.79 50 33.43 +1.9 GlGoGld n GOAU ... ... ... 14.13 11.39 6 12.89 -.9 ETF OCIO n OCIO ... ... ... 27.81 25.44 1 26.57 -.7 ETF Seren ICAN ... ... ... 28.54 25.35 0 26.71 -1.6 PremisCap TCTL ... ... ... 31.57 27.30 1 29.42 -1.8 AmCusSat ACSI ... ... ... 30.55 AptBehMo BEMO ... ... ... 33.49 26.56 13 32.02 +5.6 EtfAlphacln ALFI ... ... ...q 26.95 21.91 0 25.36 +1.6 EtfUSGblJ JETS ... ... ...q 34.75 27.69 21 31.21 -4.1 ETF Master HIPS 1.29 7.7 ...q 19.89 17.22 16.80 -5.3 EtfDiaHVal DHVW .99e 3.2 ...q 33.86 30.05 8 31.28 -6.3 EtfInfcMLP AMZA 2.08 28.7 ...q 10.59 6.55 1209 7.24 -15.9 ETF BioPr n BBP ... ... ... 45.18 37.33 1 40.19 -.9 ETF ClinT n BBC ... ... ... 36.25 25.88 31 30.81 +8.4 InfrCpPfd PFFR ... ... ... 25.13 23.61 2 23.92 -4.5 EtfNwfMSec NFLT 1.13e 4.6 ...q 25.95 24.26 24 24.48 -3.0 EtfReavUt UTES ... ... ...q 34.83 30.92 30.97 -4.9 Etf VirtEM EMEM ... ... ... 28.57 24.58 25.80 -1.5 Virt GlFc ef VGFO ... ... ... 27.82 25.00 27.82 +5.8 ETF Virt n CUMB ... ... ... 26.08 24.43 0 24.60 -3.5 ETF PrMtl GLTR ... ... ...q 68.06 59.21 30 64.97 -.1 ETFS Com BCI ... ... ... 25.79 18.58 47 24.81 +1.3 ETFS Comd BCD ... ... ... 27.04 23.25 26.75 +3.9 ETFS EnCm BEF ... ... ... 26.89 22.55 26.85 +5.8 ETFSGold SGOL ... ... ...q 132.10 117.19 29 128.30 +1.7 ETF Pall PALL ... ... ...q 107.47 71.96 19 92.76 -8.7 ETF Plat PPLT ... ... ...q 97.94 83.35 27 88.68 +.2 EagleCGr GRF .50e 2.4 ...q 8.59 7.11 5 7.50 -5.5 EagleGrInc EGIF 1.31 8.7 ...q 17.58 14.83 24 15.11 -8.9 EagleMat EXP .40 .4 24 122.49 86.51 318 99.82 -11.9 EaglePtCr ECC .80 4.4 ... 21.60 17.28 71 18.21 -3.2 EagleP pfA ECCA 1.94 7.6 ... 26.36 24.96 2 25.57 -1.0 EaglePt 20 ECCZ 1.75 7.0 ... 26.00 24.70 25.17 +.1 EaglPt pfB ECCB 1.94 7.4 ... 26.60 25.50 0 26.10 -.8 EagleP27 n ECCY ... ... ... 26.50 24.80 3 25.04 -1.4 Earthstone ESTE ... ... ...dd 13.83 7.85 81 10.50 -1.2 EastGvP n DEA 1.04 5.1 30 22.32 19.03 271 20.24 -5.2 EstANG wd NGT/WD ... ... ... Eastgrp EGP 2.56 3.0 30 95.03 76.44 337 85.65 -3.1 EastChem EMN 2.24 2.1 14 112.45 76.11 1237 105.30 +13.7 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 ... ... 8 13.28 2.95 475 4.90 +58.1 Eaton ETN 2.64f 3.5 17 89.85 69.82 3013 75.93 -3.9 EatVn 22 n EFL ... ... ... 10.09 9.08 47 9.46 +2.4 EatV HiIn21 EHT .60 6.1 ... 10.52 9.34 53 9.81 -1.9 EV CAMu EVM .68 6.7 ...q 12.89 10.15 58 10.21 -11.3 EVCAMu2 EIA .62 5.8 ...q 13.00 10.55 12 10.69 -7.0 EVCAMu CEV .71 6.2 ...q 13.01 11.25 13 11.39 -6.3 EatnVan EV 1.24f 2.3 21 60.95 42.65 306 54.97 -2.5 EV EnEq EOI 1.04 7.0 ...q 15.15 12.94 135 14.75 +1.7 EV EEq2 EOS 1.05 6.5 ...q 16.85 14.13 135 16.22 +6.6 EV FltRt EFT .91 6.0 ...q 15.33 14.03 147 15.14 +5.7 EVFltRtIP EFF 1.13 6.8 ...q 17.55 15.93 12 16.55 +1.5 EV LtdDur EVV 1.22 9.4 ...q 14.29 12.91 156 13.00 -4.8 EV MAMu MAB .65 5.2 ...q 16.00 12.38 1 12.41 -6.1 EVMAMu MMV .69 5.6 ...q 14.04 12.28 2 12.35 -5.8tEV MIMu MIW .71 5.6 ...q 14.39 12.60 2 12.60 -6.4 EVMIMu EMI .71 5.9 ...q 14.52 12.06 13 12.06 -6.0 EVMuniBd EIM .77 6.5 ...q 12.99 11.63 127 11.74 -6.2 EVMuni2 EIV .70 6.0 ...q 12.95 11.47 6 11.60 -5.8 EVMunTT ETX .85 4.5 ...q 21.20 18.81 6 18.96 -8.5 EV MuIT EVN .85 7.3 ...q 13.13 11.39 42 11.56 -6.8tEV NMuOp EOT 1.03 5.1 ...q 23.54 20.24 55 20.22 -10.3 EV NJMu EMJ .75 6.4 ...q 13.52 11.51 6 11.69 -6.0 EVNJMu EVJ .73 6.5 ...q 12.95 10.99 48 11.15 -5.0 EVNYMu2 NYH .69 6.5 ...q 13.64 10.48 11 10.55 -8.8tEV NYMu ENX .72 6.5 ...q 13.34 11.05 31 11.04 -10.5 EVNYMu EVY .74 6.2 ...q 13.56 11.84 9 11.92 -6.2 EV OHMu EIO .70 6.1 ...q 14.70 11.42 1 11.42 -10.1 EVOHMu EVO .73 5.9 ...q 14.11 12.10 11 12.48 -4.2 EV PAMu EIP .77 6.5 ...q 13.39 11.62 2 11.86 -4.7tEVPAMu EVP .73 6.4 ...q 12.66 11.35 5 11.30 -7.3 EVRiskMgd ETJ 1.12 12.2 ...q 9.92 8.74 241 9.17 -4.8 EV SrFlt EFR .95 6.4 ...q 15.06 14.01 81 14.84 +2.7 EV SrInc EVF .42 6.3 ...q 6.90 6.31 344 6.70 +2.8 EVShDur EVG 1.08 8.1 ...q 14.64 13.31 23 13.36 -6.9 EVTxABdO EXD 1.16 12.0 ...q 11.98 9.17 57 9.64 -6.0 EV TxAd EVT 1.74 7.9 ...q 24.43 21.01 103 22.00 -5.5 EV TxAG ETG 1.23 7.4 ...q 18.45 16.06 212 16.70 -3.6 EV TxAOp ETO 2.16 8.5 ...q 26.83 22.60 38 25.41 EV TxDiver ETY 1.01 8.5 ...q 12.57 10.17 414 11.85 -2.8 EVTxMGlo EXG .98 10.8 ...q 9.84 8.02 817 9.06 -3.4 EVTxBWIn ETB 1.30 8.3 ...q 17.27 15.28 36 15.67 -6.3 EVTxGBW ETW 1.17 10.1 ...q 12.74 11.15 328 11.54 -3.2 EVTxBWOp ETV 1.33 8.9 ...q 15.69 14.19 243 14.86 -3.3 EclipseRs ECR ... ... 18 3.10 1.23 525 1.26 -47.5 Ecolab ECL 1.64 1.1 31 150.46 125.05 1522 146.25 +9.0sEcopetrol EC .16e .7 ... 22.48 8.60 1901 21.98 +50.2 Edenor EDN ... ... ... 63.29 28.88 45 56.00 +12.7 Edgewell EPC ... ... 11 78.04 42.00 776 43.66 -26.5 EdisonInt EIX 2.42f 3.7 15 83.38 57.63 2427 64.77 +2.4 EducRltTr EDR 1.56 4.9 24 40.84 30.07 717 31.88 -8.7 EdwLfSci s EW ... ... 42 143.22 100.20 2064 134.67 +19.5 eHiCarSvc EHIC ... ... ... 13.43 8.89 127 13.12 +13.4 8x8 Inc EGHT ... ... ...dd 20.55 10.30 392 19.70 +39.7 ElPasoEl EE 1.34 2.7 21 61.15 48.05 177 49.95 -9.8 ElPasE pf EPpC 2.38 5.0 ... 51.33 45.41 0 47.89 -1.8 EldorGld g EGO .02e ... 9 3.76 .80 5294 .94 -34.3 Electrmed ELMD ... ... 21 7.96 4.12 2 5.40 -11.0 ElevCr n ELVT ... ... ... 9.48 5.90 84 7.48 -.7 EliLilly LLY 2.25f 2.8 26 89.09 73.69 6395 80.09 -5.2 Elk HiQPfd EPRF ... ... ... 25.00 22.14 0 23.49 -1.1 Elkh LoVl n LVHB ... ... ... 34.44 29.71 35 30.98 -4.3 ElkFdCm ef RCOM ... ... ... 30.34 22.87 28.34 +.9 EllieMae ELLI ... ... 62 114.95 79.71 562 89.52 +.1 EllingtnF EFC 1.76 11.8 11 17.00 14.12 60 14.90 +2.7 EllingtRM EARN 1.48 13.2 8 15.74 10.23 105 11.18 -7.1 Ellomay ELLO ... ... ... 11.09 7.52 8.39 -6.8 EllswthFd ECF .80e 8.8 ...q 9.88 8.77 27 9.10 -3.3 Ellswt pfA ECFpA 1.31 5.6 ... 26.20 23.39 2 23.60 -6.1 eMagin EMAN ... ... ...dd 3.00 1.23 18 1.50 -9.1 EAndinA AKO/A .68e 2.5 ... 28.25 21.51 27.35 +3.2 EAndinB AKO/B .74e 2.4 ... 31.80 22.99 5 30.93 +5.6 Embraer ERJ .13e .5 ... 28.55 17.58 743 27.06 +13.1 EmerExp n EEX .28 1.4 ... 24.56 18.19 155 19.75 -2.9 EmergeES EMES 2.68m ... ...dd 14.35 5.65 381 6.96 -3.2 EmergBio EBS ... ... 31 55.91 28.85 252 54.52 +17.3 EmrgBio wi EBS.WI ... ... ... EmersonEl EMR 1.94 2.8 26 74.45 56.77 4097 68.30 -2.0 EmerR hs MSN ... ... ...dd 1.89 1.07 5 1.44 -1.4 EmpOPES ESBA .34 2.0 ... 21.53 15.17 54 16.96 -18.0 EmpOP60 OGCP .34 2.0 ... 21.30 15.28 6 16.93 -16.9 EmpOP250 FISK .34 2.0 ... 21.26 16.24 9 16.98 -16.8 EmpStRTr ESRT .34 2.0 44 21.66 16.23 3097 17.05 -17.0 EmployH EIG .80f 2.0 14 50.45 38.35 118 40.95 -7.8 EElChile EOCC 1.07e 4.6 ... 29.41 21.65 327 23.20 -13.8 EnLinkLP ENLK 1.56 11.3 ... 18.58 12.75 526 13.84 -10.0 EnableMid ENBL 1.27 9.5 14 16.98 12.89 184 13.45 -5.4 EnbrdgEM EEQ 1.40t ... ...dd 18.78 8.51 1415 9.54 -28.8 EnbrdgEPt EEP 1.40 13.6 12 19.47 9.05 1441 10.26 -25.7tEnbridge ENB 2.68 ... ... 42.31 29.54 10068 29.39 -24.9 EnCana g ECA .06 .5 21 14.31 8.01 8324 12.62 -5.3 EncompHlth EHC 1.00 1.7 21 59.70 42.21 524 57.39 +16.2 HlthSth wt HLS/WS ... ... ... .57 EndvSilv g EXK ... ... 51 3.39 1.94 1052 3.05 +27.6 EnduroRT NDRO 1.55e 44.3 9 3.65 2.18 154 3.50 +11.1 EnerCre wt ENCR/WS ... ... ... EnerCore n ENCR ... ... ... Energen EGN .08 .1 24 69.24 46.16 1444 66.29 +15.1 Energizer n ENR 1.16 2.0 20 64.00 40.64 464 57.62 +20.1 Engy&Exp ENXP ... ... ... EnFuel grs UUUU ... ... ... 2.09 1.30 205 1.81 +1.1 EgyTrEq s ETE 1.22f 7.9 18 19.50 12.80 3508 15.51 -10.1 EngyTrfPt ETP 2.26 12.6 17 23.86 15.06 5779 18.00 +.4 EnerJexR ENRJ ... ... ...dd .85 .11 .21 -6.8sEnerpls g ERF .12e 1.0 16 12.37 6.52 1313 12.01 +22.7 EnersisAm ENIA .21e 1.8 ... 12.11 9.07 809 11.58 +3.7 EnersAm wi ENIA/WI ... ... ... 8.16 EnerChile ENIC .22e 3.4 ... 6.57 5.03 533 6.38 +12.3 EnerSys ENS .70 1.0 25 84.74 61.33 123 69.72 +.1 Engility EGL ... ... ...cc 35.63 21.19 59 26.58 -6.3 EnLinkLLC ENLC 1.05f 7.1 13 20.00 13.80 395 14.75 -16.2 Ennis Inc EBF .80 3.9 15 21.50 15.90 41 20.45 -1.4 EnovaIntl ENVA ... ... 18 23.65 11.15 180 22.85 +50.3 EnPro NPO .88 1.1 44 94.79 65.12 218 78.10 -16.5 ENSCO ESV .04 .6 ...dd 8.22 4.10 15989 6.18 +4.6 Enservco ENSV ... ... ... 1.20 .27 256 .99 +53.0 EnSync ESNC ... ... ... .80 .31 125 .39 -2.5 Entercom ETM .36 3.5 13 12.60 9.25 1481 10.25 -5.1 EntArk66 n EAI 1.22 5.0 ... 25.29 23.08 24 24.17 -3.8 EntArk 63 EAE 1.19 5.0 ... 25.60 22.51 13 23.99 -3.8 EntArk 52 EAB 1.23 5.1 ... 25.45 23.26 2 24.12 -4.4 Entergy ETR 3.56 4.4 35 87.85 71.95 1387 80.10 -1.6 EntLA 66 ELC 1.22 5.0 ... 25.17 22.89 15 24.19 -2.5 EntgyLA52 ELJ 1.31 5.3 ... 25.75 23.76 5 24.69 -1.6 EntLA 63 ELU 1.18 5.0 ... 25.72 22.61 14 23.70 -4.5 EntMS FtM EMP ... ... ... 25.49 23.00 9 24.06 -4.3 EntgyNO n ENO ... ... ... 26.99 24.25 5 25.29 -1.3 EntgyNO 52 ENJ 1.25 5.1 ... 25.90 23.17 24.35 -2.5 EntgyTx64 EZT 1.41 5.6 ... 27.67 25.02 7 25.29 -4.6 EntProdPt EPD 1.71f 6.5 21 29.51 23.10 6718 26.50 Entravisn EVC .20 4.2 48 7.90 4.35 508 4.80 -32.9 EntrResc EGI ... ... ... .69 .21 55 .36 -40.0 Envestnet ENV ... ... 44 60.28 33.95 162 54.40 +9.1 EnviroStr EVI .20e ... 74 43.10 18.90 5 36.25 -9.4 EnvisnHl n EVHC ... ... ...dd 64.00 23.79 2683 37.03 +7.1 Enviva n EVA 2.46f 9.0 ...cc 31.95 25.01 24 27.25 -1.4 EnzoBio ENZ ... ... ...dd 12.04 5.35 159 6.11 -25.0 Equifax EFX 1.56 1.3 21 147.02 89.59 662 119.13 +1.0 EquityCmw EQC ... ... 31 32.35 27.96 462 30.62 +.4 EqCm pfD EQCpD 1.63 6.3 ... 27.24 25.34 1 25.96 -1.4 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 79.71 405 87.67 -1.5 EqtyRsd EQR 2.16 3.6 20 70.46 54.97 1999 60.71 -4.8 EquusTR EQS ... ... 30q 3.00 2.16 6 2.40 EraGroup ERA ... ... 10 12.78 8.00 36 10.01 -6.9 ErinEn rs ERN ... ... ...dd 4.00 1.15 51 2.50 -9.1 Eros Intl EROS ... ... ...dd 16.90 6.65 301 11.30 +17.1 EscoTech ESE .32 .5 19 66.80 50.30 72 58.20 -3.4 Espey ESP 1.00 3.8 54 27.10 21.07 1 26.50 +10.6 Essent ESNT ... ... 9 50.08 32.91 704 35.23 -18.9 EssexPT ESS 7.00 2.9 28 270.04 214.03 398 237.63 -1.5 EsteeLdr EL 1.52f 1.0 49 153.88 87.02 2159 146.87 +15.4 Esterline ESL ... ... 17 102.70 67.15 175 73.85 -1.1 EtfSilver SIVR ... ... ...q 17.70 14.92 138 16.31 -1.3 EthanAl ETH .76 3.4 15 33.13 21.50 224 22.65 -20.8 Etrac2xMtg MORL 3.31e 23.1 ...q 19.50 12.50 339 14.33 -18.8 Et2xDJDiv DVYL 3.55e 5.2 ...q 77.86 60.01 2 67.99 -7.1 Etr2xHomb HOML ... ... ...q 70.00 30.49 51.21 -14.9 EtrCrdOil n OILX ... ... ... 38.03 25.90 36.78 +12.8tEtHiDLwV HDLV 2.57e 10.5 ... 33.35 24.50 4 24.40 -24.2 Etr2xSPX SPLX ... ... ...q 73.35 35.85 4 52.30 -3.6 Etr2xCEFd CEFL 2.88 18.1 ...q 18.98 15.40 125 15.90 -12.3 EtrcDvsHi DVHL 2.85e 15.7 ...q 23.30 17.57 5 18.12 -10.3 EtrWFxEn LMLP 1.90e 12.7 ... 19.00 13.31 17 14.92 -5.2 EtracReit LRET 2.00e 9.9 ...q 27.57 19.32 1 20.25 -23.0 UBS VlHdg XIVH ... ... ... 82.84 11.86 1 13.30 -82.8 VelShSP46 BSWN ... ... ... 24.95 9.02 0 11.02 -38.3 UBS VlVIX LSVX ... ... ... 33.40 12.32 14.60 -52.3 Etr EnhGl FIHD ... ... ... 191.45 141.60 10 162.28 -5.7 FI EnhEu n FIEE ... ... ... 202.02 156.75 32 172.20 -2.9 Etr SP MLP MLPZ .06p ... ... 55.76 31.45 1 36.11 -15.8 Etr MLP In MLPQ .08p ... ... 52.95 25.63 37 30.32 -19.6 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 20.3 ...q 21.53 13.65 14.21 -12.8 EtrMtgReit MRRL 1.70e ... ...q 19.46 11.51 8 14.34 -19.0 EtrSCHiDv SMHD 3.06e 19.1 ...q 23.61 14.27 37 16.04 -18.3 Euronav n EURN 2.41e ... ...dd 9.65 6.90 431 8.85 -4.3 EuroEqFd EEA .17e 1.7 ...q 10.88 8.74 8 9.76 -1.1 EvansBc EVBN .92f 2.0 22 47.08 37.15 7 45.05 +7.5 Evercore EVR 1.60f 1.7 21 103.05 66.80 798 92.50 +2.8 EverestRe RE 5.00 2.0 27 277.17 208.81 236 244.65 +10.6 EveriHldgs EVRI ... ... ...dd 8.99 6.05 518 6.36 -15.6 EversrceE ES 2.02f 3.4 19 66.15 55.93 2045 59.44 -5.9 Evertec EVTC .40 2.2 15 19.53 12.60 578 17.90 +31.1 EvolentH n EVH ... ... ...dd 27.50 10.30 725 16.40 +33.3 EvolPetrol EPM .40f 4.8 17 8.70 6.35 263 8.35 +21.9 EvoquaWt n AQUA ... ... ...dd 25.36 20.40 390 21.56 -9.1 ETYldShHi YYY 1.92 10.4 ...q 20.00 18.26 29 18.45 -5.3 RxVlmxWk VMAX ... ... ... 31.03 2.69 3 22.77 +86.0 Ber Gl Rs n BRGL ... ... ... 28.14 24.89 1 27.01 +3.7 Ber US Rs n BERN ... ... ... 29.41 24.94 1 27.55 +2.5 ExTTactUS HTUS ... ... ...q 29.30 24.04 9 26.22 -3.4 ETF IndExp TETF ... ... ... 21.64 15.10 2 20.41 +7.1 RxVlmxInF VMIN ... ... ... 46.55 2.37 107 2.78 -91.9 ExTrGldE GHE ... ... ... 30.21 26.94 26.95 ExTGldSP GHS ... ... ... 36.05 28.75 33.06 +1.2 ETEMeCmc EMQQ .02p ... ...q 43.50 29.90 183 36.85 -3.2 Exelon EXC 1.38f 3.5 11 42.67 33.30 5194 39.18 -.6 Express EXPR ... ... 24 11.34 5.28 1337 7.45 -26.6 ExtendStay STAY .84f 4.3 48 21.28 16.27 1229 19.72 +3.8 Exterran n EXTN ... ... ...cc 33.69 23.29 87 30.03 -4.5 ExtraSpce EXR 3.12 3.6 21 89.62 71.34 652 86.70 -.9 ExxonMbl XOM 3.08 3.9 17 89.30 72.16 14086 78.35 -6.3F -FB Finl n FBK .06p ... 18 45.43 32.84 69 40.95 -2.5 FBL Fn FFG 1.84f 2.4 18 79.70 59.75 23 77.40 +11.1 FCB Fin FCB ... ... 22 59.35 39.90 266 57.80 +13.8 FGL Hldg n FG ... ... ... 12.25 8.65 1533 9.92 -1.5 FGL Hld wt FG/WS ... ... ... 2.52 .97 1.48 -2.0 FMC Corp FMC .66 .8 15 98.70 69.93 1019 80.68 -14.8 FNBCp PA FNB .48 3.7 16 14.99 12.02 2919 13.14 -4.9 FNB FL pfE FNBpE ... ... ... 31.65 27.64 4 28.43 -2.8 FTFQAntiB BTAL ... ... ...q 20.77 18.31 2 19.15 -.7 FTFQMom MOM ... ... ...q 26.05 21.20 2 25.64 +6.7 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 25.73 23.20 23.38 -5.9 FqfOAsiaDv OASI .43e ... ...q 32.18 27.37 1 28.80 -4.0 FqfOEurDiv OEUR .15e ... ...q 26.90 23.65 6 24.82 -2.6 FQFO USDv OUSA .20e ... ... 33.39 28.66 68 30.08 -5.8 FS Invest FSIC .89 12.0 7 9.83 6.95 1115 7.40 +.7 FTE Net n FTNW ... ... ... 26.25 15.02 12 15.42 -6.5 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 3 www.sunnewspapers.net The Sun/Wednesday, April 25, 2018

PAGE 44

FTI Cnslt FCN ... ... 22 51.56 31.65 303 50.58 +17.7 Fabrinet FN ... ... 10 47.02 24.02 483 29.83 +3.9 FactsetR FDS 2.24 1.2 24 217.36 155.09 418 193.09 +.2 FairIsaac FICO .08 ... 46 179.58 131.14 117 169.19 +10.4 FairmSant FMSA ... ... ...dd 6.21 2.47 1482 5.22 -.2 FangHldg SFUN .20e 4.4 ...dd 5.58 3.01 1473 4.52 -19.0 Farmland FPI .51 6.8 68 10.95 7.15 316 7.53 -13.2tFarmln pfB FPIpB 1.50 6.0 ... 27.96 24.80 9 24.90 -3.4 FedExCp FDX 2.00 .8 15 274.66 186.00 1818 245.56 -1.6 FedAgric AGM 2.32f 2.6 ... 92.57 54.51 32 90.41 +15.6 FdAgricA AGM/A 2.32f 2.8 25 85.56 51.05 0 84.21 +15.8 FAgMt pfA AGMpA 1.47 5.8 ... 26.88 24.75 1 25.15 +.1 FAgMt pfB AGMpB 1.72 6.7 ... 28.80 25.52 19 25.80 -2.1 FAgMt pfC AGMpC 1.50 5.7 ... 31.25 26.02 26.48 -4.8 FedRlty FRT 4.00 3.6 19 135.59 106.41 325 111.62 -16.0tFedRlt pfC FRTpC 1.25 5.6 ... 25.48 21.87 11 22.17 -11.9 FedSignl FSS .28 1.3 27 24.18 15.47 256 22.20 +10.5 FedInvst FII 1.00 3.2 11 36.76 25.24 677 31.15 -13.7 FedPMu FMN .88 6.6 ...q 15.07 13.30 15 13.36 -4.8 Ferrari n RACE ... ... ... 131.20 75.10 552 122.75 +17.1 Ferrellgs FGP .40 10.6 ...dd 6.07 2.87 427 3.77 -11.9 Ferro FOE ... ... 19 25.50 16.48 334 23.65 +.3 FiatChrys FCAU ... ... ... 24.95 10.17 4355 23.73 +33.0 FibriaCelu FBR .09e .5 ... 22.05 8.88 1602 19.13 +30.1tFidCorpBd FCOR 1.58 3.2 ...q 51.30 48.69 5 48.66 -4.5 FidLtdTm FLTB .98 2.0 ...q 50.75 49.34 47 49.44 -1.3tFidTotBd FBND 1.20e 2.5 ...q 51.74 48.75 27 48.76 -3.0 FidCnsDis FDIS .40e 1.0 ...q 42.99 34.62 93 39.81 +1.8tFidCnsStpl FSTA .87e 2.9 ... 35.47 30.34 72 30.27 -11.8 FidEnergy FENY .53e 2.6 ...q 21.69 17.01 335 20.29 +1.2 FidFinan FNCL .60e 1.5 ...q 43.90 33.96 209 40.61 -.4 FidHlthCre FHLC .70e 1.8 ...q 44.44 35.85 116 39.98 FidIndls FIDU .56e 1.5 ...q 41.28 33.06 181 37.50 -3.1 Fid Val n FVAL ... ... ... 35.18 28.14 18 31.95 -2.8 Fid Qual n FQAL ... ... ... 34.02 27.75 24 31.14 -2.1 FidInfoTch FTEC .42e .8 ...q 56.55 42.19 497 51.31 +2.7 Fid Moment FDMO ... ... ... 33.84 27.10 39 31.58 +1.0 Fid LowVol FDLO ... ... ... 32.45 27.08 7 30.03 -1.9 Fid RisR n FDRR ... ... ... 32.71 27.43 64 29.69 -3.1 Fid CoreD n FDVV ... ... ... 30.41 26.10 45 28.50 -.7 FidMsciRE FREL .86e 3.8 ...q 25.36 21.73 73 22.55 -8.7 FidUtils FUTY 1.21e 3.6 ...q 37.01 30.99 52 33.26 -3.6 FidTelecm FCOM .76e 2.6 ...q 33.72 27.80 38 29.60 -4.3 FidelMatls FMAT .53e 1.6 ...q 37.11 29.90 62 33.36 -4.8 FidlNatFn FNF 1.20f 3.2 15 42.52 28.93 723 37.59 -4.2 FidNatInfo FIS 1.28f 1.4 18 103.65 81.72 1343 94.77 +.7 FidClayOp FMO 1.72f 15.0 ...q 15.66 10.27 135 11.50 -12.5 Fieldpt wt FPP/WS ... ... ... .39 .00 .00 FifthStF 24 FSCE 1.47 5.8 ... 25.45 24.92 25.15 58.com WUBA ... ... ...cc 87.65 39.40 1657 81.12 +13.3 FstAccept FAC ... ... ...dd 1.50 .78 .81 -31.9 FstAFin n FAF 1.52 2.8 22 62.71 41.51 1126 54.39 -2.9 FtBcp pfA FBPpA ... ... ... 12.30 FtBcp pfB FBPpB ... ... ... 12.00 FtBcp pfC FBPpC ... ... ... 12.07 FtBcp pfD FBPpD ... ... ... 12.69 FtBcp pfE FBPpE ... ... ... 12.03 sFstBcpPR FBP ... ... 23 6.92 4.48 2197 6.99 +37.1 FstCash FCFS .80f 1.0 34 85.15 50.95 506 81.20 +20.4 FstCwlth FCF .36f 2.4 23 15.67 12.05 946 15.23 +6.4 FstData n FDC ... ... 7 19.23 14.89 5924 14.99 -10.3 FstHorizon FHN .48f 2.6 16 20.86 15.84 5009 18.71 -6.4 FstHrz pfA FHNpA 1.55 6.1 ... 26.06 24.77 10 25.42 +.9 FstInRT FR .87f 2.9 ... 32.91 27.38 858 29.63 -5.8 FMajSilv g AG ... ... ...dd 9.36 4.93 1824 6.56 -2.7 FstRepBk FRC .72 .8 ... 105.52 84.56 755 94.20 +8.7 FstRep pfB FRCpB 1.55 6.0 ... 25.63 25.47 25.63 FstRep pfD FRCpD 1.38 5.4 ... 26.36 24.16 147 25.34 -.7 FstRep pfE FRCpE 1.75 6.7 ... 27.45 25.75 32 26.24 +.4 FstRep pfF FRCpF 1.43 5.6 ... 27.00 24.65 6 25.62 -.6 FtRepB pfH FRCpH 1.28 5.2 ... 25.97 23.30 12 24.72 -2.7 FtRpBk pfG FRCpG ... ... ... 27.50 24.09 18 25.18 -2.6 FtTr 22 n FIV ... ... ... 10.10 9.02 68 9.39 +2.8 FtTrGlob FAM .90 8.1 ...q 12.15 10.98 21 11.12 -4.0 FT MCGr FNY .15e .4 ...q 42.85 33.15 117 40.52 +3.4 FT MCVal FNK .40e 1.2 ...q 37.68 32.00 3 34.74 -4.2 FT Austrla FAUS .80e 2.5 ...q 34.27 29.69 31.60 -7.1 FT SCGr FYC .04e .1 ...q 45.44 36.00 26 44.06 +3.6 FT SCVal FYT .26e .7 ...q 38.64 32.07 3 36.27 -1.6 FT MegaCp FMK .44e 1.3 ...q 36.82 28.74 1 33.14 -1.1 FTEurSelDv FDD 1.09e 7.6 ...q 14.79 12.70 205 14.30 +4.2 FTDJMic FDM .49e 1.0 ...q 49.19 41.59 4 48.23 +1.6 FT DynEq FDEU 1.45 8.1 ...q 20.20 16.46 60 17.85 -4.6 FtTEqCom ERM ... ... ... 23.64 19.74 0 21.57 -3.5 FtT EqTact TERM ... ... ... 23.62 19.67 1 21.64 -3.2tFT PfdSec FPE 1.02e 5.2 ...q 20.25 19.43 1198 19.45 -2.8 FT HeitGl PRME ... ... ... 20.81 17.96 0 19.36 -3.0 FT EM Sl n RNEM ... ... ... 59.26 51.56 1 53.93 -1.0 FT LgShEq FTLS .16e .4 ...q 41.72 35.06 17 38.47 -2.1 FT PfInc n FPEI ... ... ... 21.03 19.49 25 19.54 -3.0 FT VolIn n HDMV ... ... ... 36.34 32.75 9 34.61 +.8 FT VolD n HUSV ... ... ... 23.72 21.53 45 22.47 -2.2 FTEgyInco FEN 2.32 10.4 ...q 28.00 21.34 260 22.27 -16.0 FTEnInfra FIF 1.32a 8.5 ...q 19.39 14.57 64 15.53 -12.9 FtTrEnEq FFA .96 6.4 ...q 16.67 14.00 32 14.95 -7.7 FTArcaBio FBT ... ... ...q 147.10 102.93 54 131.97 +5.9 FTDJInet FDN ... ... ...q 131.99 91.45 706 122.18 +11.2 FtTVixTail VIXH ... ... ... 26.06 FT RNG FCG .22e 1.0 ...q 24.67 18.65 601 21.78 -4.4 FT ConDis FXD .30e .7 ...q 45.57 35.72 72 40.75 -3.2 FT ConStap FXG .75e 1.6 ...q 51.57 44.32 40 46.41 -4.6 FT Engy FXN .33e 2.1 ...q 16.48 12.25 207 15.56 +.5 FT Fincl FXO .65e 2.1 ...q 32.92 26.94 110 31.00 -1.0 FT HlthCr FXH ... ... ...q 76.92 62.71 35 69.44 -.5 FT IndPrd FXR .16e .4 ...q 42.74 33.68 100 39.12 -3.6 FT Matls FXZ .37e .9 ...q 46.43 36.89 37 42.06 -4.1 FT Tech FXL .13e .2 ...q 59.90 42.59 112 54.38 +6.0 FT Utils FXU .67e 2.6 ...q 28.59 23.46 33 25.88 -.5 FTDJGlDiv FGD 1.42e 5.4 ...q 28.07 24.61 54 26.14 -.8 FT GlbRE FFR .75e 1.7 ... 47.43 41.42 2 43.28 -4.8 FT NAEngy EMLP .93e 4.1 ...q 25.51 21.43 692 22.41 -8.8 FT HiLgSh FSD 1.20 8.0 ...q 18.12 14.91 139 15.03 -8.5 FT USIPO FPX .32e .5 ...q 74.54 57.95 38 68.94 +1.0 FTChnd FNI .19e .5 ...q 43.90 32.59 27 38.26 -3.4 FT Dow30 n EDOW ... ... ... 23.50 19.61 1 21.48 -2.9 FT EngCn FLM .58e 1.0 ...q 63.91 52.97 2 58.48 -1.8 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 15 47.87 -1.7 FT RNG rs FCG/WI ... ... ...q FT IntPfd FPF 1.95 8.6 ...q 25.10 22.59 129 22.75 -6.6 FT LCCore FEX .58e 1.0 ...q 62.82 51.10 125 58.46 -.1 FT LCGr FTC .24e .4 ...q 67.59 52.62 33 63.33 +3.5 FT LCVal FTA .82e 1.6 ...q 57.69 48.25 76 52.89 -3.2 FT MLP&E FEI 1.42 11.2 ...q 16.50 11.68 237 12.70 -18.2 FT MCCore FNX .51e .8 ...q 69.65 56.86 25 65.42 -.5 FTMstrDv FDL .79e 2.8 ...q 31.14 27.37 120 28.25 -6.1 FTFutStrt FMF ... ... ... 51.53 37.80 2 48.03 +.9 FstTrMtg FMY 1.02 7.5 ...q 14.48 13.41 11 13.59 -4.5 FT MultCG FAD .20e .3 ...q 71.30 55.98 7 67.47 +2.8 FT MultCV FAB .45e .8 ...q 59.34 50.27 10 54.93 -3.6 FT MLPEn FPL 1.26 11.7 ...q 13.69 9.57 55 10.75 -9.4 FT REIT FRI .39e 1.9 ...q 24.11 20.20 26 20.98 -9.9 FT SCCore FYX .38e .6 ...q 64.05 52.79 23 61.44 +.4 FTSpecFin FGB .70 11.4 ...q 7.64 5.65 12 6.14 FTStrHi2 FHY 1.32 11.0 ...q 13.90 11.99 29 12.02 -6.0 FTrVL100 FVL .05e .2 ...q 25.04 20.76 3 22.93 -1.9 FTrVLDv FVD .57e 1.9 ...q 31.85 28.54 275 29.76 -3.6 FT EmOp FEO 1.40 8.9 ...q 17.42 15.45 3 15.71 -3.7 FTrSenFlt FCT .90 6.8 ...q 13.70 12.62 70 13.17 +2.6 FirstEngy FE 1.44 4.2 12 35.56 27.93 8442 34.29 +12.0 Fitbit n FIT ... ... ...dd 7.32 4.51 2378 5.25 -8.1 500.com WBAI ... ... ...dd 23.22 8.12 39 17.64 +74.5 FiveOaks OAKS .40m 14.0 9 5.61 2.55 67 2.82 -29.5 FiveOk pfA OAKSpA 2.19 8.7 ... 26.20 23.98 1 25.15 -.3 FvPntHld n FPH ... ... ... 16.74 12.00 214 13.77 -2.3 FlagstarB FBC ... ... 32 40.06 28.43 374 34.61 -7.5 F&C DynPf DFP 1.92 8.1 ...q 28.36 23.61 47 23.68 -11.2 FlrtyPfdInc PFD 1.08 8.0 ...q 16.34 13.19 15 13.44 -10.3 FlrtyPfdOp PFO .88 8.2 ...q 13.00 10.68 30 10.72 -9.2 FlrtyPfdSc FFC 1.63 8.8 ...q 22.44 18.35 103 18.49 -9.6 FlrtyTotR FLC 1.63 8.5 ...q 22.51 19.29 12 19.31 -10.6 Flanign BDL .25f 1.0 14 30.95 20.20 25.30 +7.2 Fleetcor FLT ... ... 26 213.74 121.52 495 205.76 +6.9 FlexUSTilt TILT 1.74e 1.6 ...q 118.93 98.52 11 109.77 -1.9 FlxEmgTilt TLTE 1.26e 2.1 ...q 65.59 51.86 16 59.15 -1.0 FlxUpstNR GUNR .67e 2.0 ...q 35.54 28.03 359 34.06 +2.3 Flx3yrTips TDTT .39e 1.6 ...q 24.78 24.06 319 24.24 -.5 Flx5yrTips TDTF .54e 2.2 ...q 25.46 24.39 37 24.51 -1.8 FlxCoreSl n BNDC ... ... ... 28.51 24.23 1 24.25 -3.2 FlexEMTilt TLEH ... ... ...q 33.14 27.41 3 30.77 -.3 FlxDMTilt TLDH ... ... ...q 30.34 26.89 0 28.45 -2.5 FlxGlbQRE GQRE 1.33e 2.2 ...q 64.31 57.24 5 60.48 -3.6 FlxGblInfr NFRA .95e 2.0 ...q 49.99 44.91 29 46.40 -4.8 FlxDevTilt TLTD 1.88e 2.7 ...q 73.71 61.54 11 68.70 -.7 FlxIntDvDf IQDE 1.15e 4.6 ...q 27.04 23.92 5 24.86 -2.5 FlxIntDvDy IQDY 1.02e 3.6 ...q 30.65 26.05 0 28.16 -1.5 FlxIntlDiv IQDF 1.01e 3.8 ...q 28.63 24.83 81 26.35 -1.6 FlxQDvDef QDEF 1.19e 2.8 ...q 46.52 39.45 9 42.94 -2.7 FlxQDvDyn QDYN 1.22e 2.8 ...q 47.20 38.91 43.07 -2.6 FlxQualDv QDF 1.22e 2.8 ...q 47.95 39.93 42 43.90 -2.5 FlxRdyAcc RAVI 1.23 1.6 ...q 75.97 67.87 3 75.35 -.1 FlexSolu FSI ... ... 10 2.58 1.33 10 1.49 -18.1 Flor&Dec n FND ... ... 58 58.28 32.40 490 55.54 +14.1 Flotek FTK ... ... ...dd 12.52 3.82 3449 4.00 -14.2 FlowrsFds FLO .68 3.0 25 22.82 16.80 1052 22.36 +15.8 Flowserve FLS .76 1.7 ...cc 51.92 37.51 1925 45.61 +8.3 TigerM wt IDI/WS ... ... ... .07 Fluor FLR .84 1.4 44 62.09 37.04 1828 59.73 +15.6 FlyLeasing FLY 1.00 7.9 11 14.65 11.54 80 12.72 -1.5 FEMSA FMX .74e .8 ... 103.82 84.32 553 91.88 -2.2 FootLockr FL 1.38f 3.3 17 77.71 28.42 2344 41.71 -11.0 FordM F .60a 5.5 6 13.48 10.14 39565 10.96 -12.2 ForestCA FCE/A .72f 3.6 16 26.30 19.24 2074 20.13 -16.5 Forestar FOR ... ... 15 26.39 14.10 106 23.15 +5.2 ForsightEn FELP .13 ... ...dd 5.60 3.28 23 3.45 -21.1 Fortis n FTS 1.70 5.1 ... 38.24 31.41 250 33.16 -9.6 Fortive n FTV .28 .4 ... 80.31 60.40 1818 73.05 +1.0 FortTrInf n FTAI 1.32 8.0 ...dd 20.13 15.10 135 16.45 -17.5 FortunaSlv FSM ... ... 24 6.08 4.03 769 5.73 +9.8tFBHmSec FBHS .80f 1.5 19 73.62 56.57 2865 55.13 -19.4 ForumEn FET ... ... ...dd 17.97 10.05 1284 12.20 -21.5 FoundBld n FBM ... ... ... 17.00 11.03 64 14.35 -3.0 FourCorP s FCPT 1.10 4.9 17 26.96 21.28 285 22.30 -13.2 FourSeEd n FEDU 3.32 48.5 17 10.45 5.67 24 6.85 -23.9 FrancoN g FNV .92 1.3 68 86.06 64.90 372 70.98 -11.2 FrankCov FC ... ... ...dd 31.20 17.35 38 24.90 +20.0 FrankFn n FSB .40p ... 17 44.30 30.30 42 34.10 FrankLibInt FLQH ... ... ... 28.16 23.58 1 24.45 -3.5 FrankLibEm FLQE ... ... ... 35.59 29.30 9 32.45 -1.8 FrankLibGl FLQD ... ... ... 30.47 27.37 1 28.04 -3.6 FrankLbGlE FLQG ... ... ... 32.51 27.49 1 29.73 -2.7 FrnL LoV n FLLV ... ... ... 32.50 28.32 1 30.00 -1.0tFrnkLInvGr FLCO ... ... ... 24.89 23.75 2 23.72 -4.3 FrnL IntO n FLIO ... ... ... 31.52 26.84 29.57 +.6 FrkL US Eq FLQL ... ... ... 30.33 25.55 1 28.52 -1.3 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 ... ... ... 27.38 24.17 27.38 +4.5 FrkL USMid FLQM ... ... ... 29.28 24.87 27.73 -.9 FrankRes BEN .92f 2.8 11 47.65 32.41 3663 33.31 -23.1 FrkShDGv FTSD 1.55e ... ...q FrkStPrp FSP .36f 4.8 9 12.20 7.08 492 7.53 -29.9 FrkLtdDur FTF .74 6.7 ...q 12.13 11.09 82 11.14 -5.8 FrkUnv FT .47 7.0 ...q 7.39 6.68 36 6.76 -5.7 FranksIntl FI .30 4.4 ... 9.19 4.93 798 6.77 +1.8 FrptMcM FCX .20 1.2 13 20.25 11.05 77527 16.08 -15.2 FresenMd FMS .51e 1.0 ... 57.94 44.33 301 50.38 -4.1 FDelMnt FDP .60 1.2 21 61.98 43.02 83 49.63 +4.1 FriedmInd FRD .08 1.3 ...dd 6.79 5.05 1 6.09 +7.2 Frontlne rs FRO .60e ... 37 6.71 3.79 267 4.79 +4.4 FullerHB FUL .62f 1.2 25 58.74 46.62 415 50.60 -6.1 FutureFuel FF .24a 2.0 14 16.39 11.32 32 11.83 -16.0G -GAMCO s GBL .08 .3 8 32.60 23.97 11 26.06 -12.1 GATX GATX 1.76f 2.6 14 73.25 56.00 322 68.40 +10.0 GATX 66 GMTA ... ... ... 27.00 22.81 10 25.39 -3.3 GCP ApT n GCP ... ... 28 34.79 27.25 692 30.75 -3.6 GDL Fund GDL .64 6.8 ...q 10.38 9.13 54 9.38 -3.6 GDLFd pfB GDLpB 1.50 3.0 ... 50.80 49.99 50.06 -.5 GGP Inc GGP .88 4.5 29 24.37 18.83 7550 19.40 -17.1 GGP Inc pfA GGPpA 1.59 6.5 ... 25.94 24.31 14 24.54 -2.8 GMAC CpT ALLYpA 2.03 7.7 ... 26.90 25.26 260 26.51 +2.2 GMS Inc n GMS ... ... 16 39.98 27.21 306 31.36 -16.7 GNC GNC .80 21.3 3 10.95 3.13 1148 3.75 +1.6 GP Strat GPX ... ... 29 31.25 20.30 40 21.85 -5.8 GSE Sy GVP ... ... 14 3.75 2.35 0 3.26 +.3 GTT Comm GTT ... ... ...dd 62.32 26.80 363 48.35 +3.0 GabCvInc GCV .48 7.9 ...q 6.47 4.91 16 6.05 +2.6 GabCv pfB GCVpB 1.50 5.7 ... 27.16 25.53 0 26.33 -.6 GabDvInc GDV 1.32 6.0 ...q 24.97 21.01 192 22.14 -5.4 GabDiv pfA GDVpA 1.47 5.7 ... 27.49 25.26 3 25.66 -1.8 GabDiv pfD GDVpD 1.50 5.8 ... 27.40 25.87 1 25.98 -1.4 GabDiv pfG GDVpG 1.31 5.2 ... 26.17 24.10 7 25.15 -.8 GabelliET GAB .60 9.8 ...q 6.65 5.87 536 6.11 -1.3 GabllE pfD GABpD 1.47 5.8 ... 26.78 25.27 0 25.49 -2.3 GabllE pfG GABpG 1.25 5.3 ... 25.25 23.45 23.81 -3.6 Gabeli pfJ GABpJ ... ... ... 26.72 24.42 8 25.00 -2.1 GabEq pfH GABpH 1.25 5.2 ... 25.34 22.50 1 24.17 -3.8 GabGSmM GGZ ... ... ... 13.61 11.60 9 11.98 -6.0 GabGSm pfA GGZpA 1.36 5.4 ... 26.21 24.16 5 25.05 -1.7 GabGUtil GLU 1.20 6.4 ...q 21.96 18.00 11 18.71 -12.2 GabGUtil pf GLUpA 3.00 6.0 ... 53.64 47.33 33 50.36 +.3 GabGoAn n GGO ... ... ... 24.74 16.18 0 18.65 +3.4 GabGo pfA GGOpA ... ... ... 43.00 42.00 42.00 -2.3 GabHlthW GRX .52 5.5 ...q 10.97 9.12 55 9.45 -8.4 GabHW rt GRXr ... ... ... .40 GabHlt pfA GRXpA 1.44 5.7 ... 26.91 25.02 0 25.35 -1.8 GabHlt pfB GRXpB 1.47 5.7 ... 27.57 25.49 3 25.88 -1.7 GabMultT GGT .94e 10.0 ...q 10.09 8.27 42 9.39 +2.1 GabMT pfB GGTpB 1.50 5.9 ... 27.18 25.26 25.57 -2.7 GabMul pfE GGTpE ... ... ... 25.30 22.97 4 23.58 -6.1 GabUtil GUT .60 10.2 ...q 7.20 5.77 104 5.90 -16.9 GabUt pfA GUTpA 1.41 5.6 ... 26.50 24.89 0 25.34 -1.0 GabUtil pfC GUTpC ... ... ... 26.19 24.54 8 24.86 -2.3 Gasa rs GFA ... ... ... 12.99 5.53 11 6.82 -46.0 Gain Cap GCAP .24 3.0 ...dd 13.26 5.56 449 8.05 -19.5 Gallaghr AJG 1.64f 2.4 26 72.77 54.50 666 69.56 +9.9 GamGldNR GGN .84 16.6 ...q 5.81 4.80 410 5.05 -3.1 GamGld pfB GGNpB 1.25 5.4 ... 25.30 22.78 1 23.00 -7.3 GamNRG&I GNT .84 13.0 ...q 7.23 6.00 50 6.47 -3.6 GamNR pfA GNTpA 1.30 5.5 ... 26.27 22.77 9 23.52 -6.0 GameStop GME 1.52 11.3 ...dd 25.31 12.20 3614 13.41 -25.3 Gannett n GCI .64 6.7 ...cc 12.38 7.36 1834 9.58 -17.3 Gap GPS .97f 3.3 14 35.68 21.02 4574 29.19 -13.7 GardDnv n GDI ... ... ... 38.00 19.91 1029 31.23 -8.0 Gartner IT ... ... 36 142.16 110.76 822 118.00 -4.2 GasLogPt GLOP 2.09f 9.0 11 25.55 21.80 165 23.35 -5.7 GasLPt pfA GLOPpA ... ... ... 27.24 25.06 6 25.94 -.6 GasLog GLOG .56 3.3 46 22.55 12.75 883 17.20 -22.7 GasLog pfA GLOGpA 2.19 8.2 ... 27.63 25.06 2 26.65 +.2 GastarExp GST ... ... ...dd 1.40 .38 535 .70 -33.7 Gastar pfA GSTpA 2.16 13.9 ... 20.50 6.40 9 15.54 -13.3 Gastar pfB GSTpB 2.69 14.7 ... 23.50 8.46 20 18.35 -2.8tGatesInd n GTES ... ... 34 18.72 15.69 506 15.76 -12.8 GazitGlobe GZT .37e 3.9 ... 11.00 9.01 5 9.47 -10.1 GeeGroup JOB ... ... ...dd 6.50 2.00 9 2.32 -16.5sGencoSh rs GNK ... ... ...dd 17.00 8.47 135 16.28 +22.2 Generac GNRC ... ... 18 53.78 33.77 314 45.63 -7.9 GAInv GAM 1.15e 1.0 ...q 36.59 32.20 60 33.53 -2.5 GAInv pfB GAMpB 1.49 5.8 ... 27.11 25.65 1 25.83 -2.9 GnCable BGC .72 2.4 37 30.18 14.95 554 29.70 +.3 GenDynam GD 3.36 1.5 23 230.00 190.31 2874 222.02 +9.1 GenElec GE .48 3.3 ...dd 29.47 12.73 74110 14.68 -16.0 GECap5-53 GEK 1.18 4.8 ... 25.74 22.61 58 24.44 -2.1 GECap 1-53 GEH 1.22 4.9 ... 25.81 22.60 25.05 GEC 10-52 GEB 1.22 4.9 ... 25.55 22.48 25.10 +.8 GenMills GIS 1.96 4.4 12 60.69 43.18 6492 44.37 -25.2 GenMoly GMO ... ... ...dd .53 .28 52 .37 +11.2 GenMotors GM 1.52 4.0 ...dd 46.76 31.92 8949 37.93 -7.5 GMot wtB GM/WSB ... ... ... 28.76 14.90 25.44 +8.7 Gener8M n GNRT ... ... ...dd 6.94 4.17 399 6.08 -8.2 Gensco GCO ... ... 12 55.30 20.90 272 42.35 +30.3 GenesWyo GWR ... ... 24 84.40 61.44 489 70.46 -10.5 GenesisEn GEL 2.88f 13.6 30 32.59 18.42 503 21.17 -5.3 GenesisHlt GEN .24 16.9 ...dd 2.68 .60 326 1.42 +86.1 GenieEn n GNE .30 7.1 ... 8.10 3.82 37 4.25 -2.5 GenieE pfA GNEpA .64 8.7 ... 7.94 7.02 9 7.33 -.2 Genpact G .30f ... 20 34.79 24.28 342 31.66 -.3 GenuPrt GPC 2.88f 3.3 20 107.75 79.86 1069 88.40 -7.0 Genworth GNW ... ... 2 4.15 2.66 3190 2.81 -9.6 GeoGrp s GEO 1.88 8.7 13 33.48 19.05 634 21.60 -8.5 GeoPark GPRK ... ... ... 15.39 6.48 220 14.55 +46.8 GaPw 77 n GPJA ... ... ... 26.14 23.01 9 24.40 -4.7 Gerdau GGB .02e .4 ... 5.32 2.60 5382 4.80 +29.0 GerNew GF 1.23e .4 ...q 21.49 15.67 12 19.54 +.5 GettyRlty GTY 1.28 5.2 13 29.89 22.68 148 24.69 -9.1 GigCapit n GIG ... ... ... 10.22 9.60 0 9.77 +1.3 GigCapit rt GIGr ... ... ... GigCapit wt GIG/WS ... ... ... Gildan s GIL .45f 1.5 17 34.19 27.08 297 29.30 -9.3 Glatfelter GLT .52 2.4 17 23.85 16.53 114 21.62 +1.5 Glaukos n GKOS ... ... ... 48.89 23.08 283 30.63 +19.4 GlaxoSKln GSK 2.89e 7.1 ... 44.54 34.52 3984 40.64 +14.6 GblBrCopp BRSS .24 .8 12 36.50 27.50 79 31.65 -4.4 GlbMed n GMRE .20p ... ...dd 10.25 6.34 211 8.06 -1.7 GlMed pfA GMREpA 1.88 7.7 ... 25.82 23.50 3 24.50 -3.2 GlobNetL n GNL .94 5.3 29 23.87 15.55 468 17.88 -13.1 GlNetL pfA GNLpA 1.81 7.4 ... 25.97 24.29 14 24.37 -5.1 GlobPtrs GLP 1.85 11.0 ...dd 20.87 15.17 43 16.80 +.6 GlobPay s GPN .04 ... 37 118.94 80.01 927 109.65 +9.4 GlbShipLs GSL .40 33.9 ...dd 1.94 .97 39 1.18 +1.7 GlbShip pfB GSLpB 2.19 9.2 ... 25.36 20.00 4 23.75 -.7 GlbXNordic GXF .83e 3.7 ...q 24.68 21.41 2 22.45 -1.1 GbXSpDvE SDEM .63e ... ...q 17.90 15.17 12 16.16 -.7 GbXUSRota SCTO .12p ... ...q 28.03 24.51 27.00 +2.6 GblXEffic EFFE .16p ... ...q 27.69 24.99 26.22 -1.6 GblXPortgl PGAL .36e 2.8 ...q 13.10 10.38 36 12.71 +6.9 GblXColum GXG .41e 3.7 ...q 11.51 9.26 91 11.10 +10.8 GblXEmFtr EMFM .40e 1.7 ...q 26.16 20.79 0 24.13 +.6 GbXMLP&E MLPX .60 4.9 ...q 14.60 11.36 134 12.33 -9.3 GblXChMat CHIM .24e 1.2 ...q 24.12 15.71 20.76 -.5 GblXArg ARGT .09e .3 ...q 38.46 27.40 24 35.26 -.1 GblXSDvUS DIV 1.93 7.9 ...q 25.98 23.43 57 24.35 -4.9 GXSupInPf SPFF .99 8.4 ...q 13.00 11.70 96 11.85 -2.5 GblXGuru GURU .28e .9 ...q 31.88 26.14 9 29.98 +.9 GbXGreece GREK .13e 1.2 ...q 11.56 8.57 457 10.42 +1.4 GblXChCon CHIQ .12e .7 ...q 19.96 13.40 124 18.31 -1.9 GblX MLP MLPA .90e 10.0 ...q 11.59 8.14 606 8.99 -8.8 GblXFertil SOIL .25e 2.5 ...q 11.01 9.03 1 10.15 -3.6 GblXChiEn CHIE .41e 3.4 ...q 12.48 10.42 11.96 +5.3 GblXSupDv SDIV 1.42e 6.7 ... 22.60 20.09 185 20.48 -6.0 GlbXChiFn CHIX .34e 1.9 ...q 21.04 14.30 11 18.36 +2.0 GbXSEAsia ASEA .42e 2.4 ...q 18.44 14.47 1 17.85 +5.0 GblXPakist PAK ... ... ...q 19.23 12.15 26 13.06 +5.5 GblXChiInd CHII .35e 2.4 ...q 16.58 13.44 14.40 -5.7 GblXNorway NORW .83e 5.8 ...q 14.63 11.10 60 14.24 +8.4 GblXScUS n SCIU ... ... ...q 32.53 27.62 14 30.86 -.2 GblXScEu n SCID ... ... ...q 29.75 25.67 0 28.43 +2.6 GblXScAs n SCIX ... ... ...q 27.08 23.68 0 25.60 -1.1 GblXScJp n SCIJ ... ... ... 33.72 28.14 0 31.52 -.6 GblX Icon ef LOGO ... ... ... 16.00 GbX US pf n PFFD ... ... ... 26.22 23.70 11 24.29 -2.4 GbXNigeria NGE .31e 1.3 ...q 27.10 14.65 104 23.07 +6.3 GbX US Inf PAVE ... ... ... 17.80 13.80 30 15.91 -5.2 GblFound n BOSS ... ... ... 20.72 15.35 0 18.08 +4.4 GlbXCop rs COPX .43e 1.6 ...q 29.34 19.28 11 26.39 -3.5 GlbXSilv rs SIL ... ... ...q 37.30 28.21 134 31.02 -5.0 GlbXLith rs LIT ... ... ...q 41.21 28.00 337 33.07 -14.7 GbX Gold rs GOEX ... ... ...q 25.21 20.08 10 22.66 -2.8 GbXUran rs URA ... ... ...q 16.36 11.81 197 13.09 -13.0 GlblScape GSB .06 1.6 21 5.51 3.27 15 3.73 +5.1 Globalstar GSAT ... ... ...dd 2.59 .53 3563 .73 -44.5 GlobantSA GLOB ... ... 51 54.84 33.87 191 43.94 -5.4 GlobusMed GMED ... ... 46 52.56 27.79 1006 51.66 +25.7 Glowpoint GLOW ... ... ...dd .65 .15 259 .20 -43.6 GoDaddy n GDDY ... ... 89 65.34 37.25 996 62.55 +24.4 GolLinhs s GOL ... ... ... 14.48 4.13 500 11.80 +34.7 GoldFLtd GFI .02e .5 ... 4.70 3.06 3015 3.95 -8.1 GoldResrc GORO .02 .4 66 5.33 3.08 348 5.30 +20.5 GoldStdV g GSV ... ... ... 2.07 1.25 256 1.69 -3.4 Goldcrp g GG .24 1.7 20 15.55 11.64 4748 14.36 +12.5 GoldenMin AUMN ... ... ... .68 .36 129 .42 -2.5 GoldStr g GSS ... ... 7 .92 .56 621 .74 -17.0 GldFld GV ... ... 11 6.38 3.60 53 4.25 -13.3 GoldS pfJ GSpJ 1.38 5.3 ... 28.35 25.43 61 25.89 -2.3 GS BDC n GSBD 1.80 9.4 10 25.04 18.78 98 19.25 -13.2 GS ActbtInt GSIE ... ... ...q 32.48 26.88 80 30.17 +.6 GS ActEM GEM ... ... ...q 39.44 30.30 126 35.58 -.6 GS ActEur GSEU .60e ... ... 33.94 28.87 3 32.11 +1.3 GS ActJpn GSIY ... ... ... 36.02 29.20 4 34.06 +1.3 GS US LgC GSEW ... ... ... 46.27 40.58 2 42.81 -1.5 GS HYBd n GHYB ... ... ... 50.32 48.05 0 48.67 -1.7tGS CpBd n GIGB ... ... ... 50.44 48.16 32 48.13 -4.2 GS ActLgC GSLC ... ... ...q 57.42 46.85 166 53.23 -.2 GS 0-1Yr n GBIL ... ... ... 105.09 99.91 62 100.05 +.1 GS Indus n GVIP ... ... ... 57.97 45.03 7 52.91 -.1 GS SCap n GSSC ... ... ... 45.33 39.39 2 43.96 +1.5 GSCI37 GSC ... ... ...q 26.50 17.55 0 26.16 +9.1 GoldmanS GS 2.60 1.1 23 275.31 209.62 4702 242.49 -4.8 GoldS pfK GSpK 1.59 5.7 ... 30.09 26.86 39 27.86 -2.5 GoldS pfN GSpN ... ... ... 28.34 25.95 58 26.14 -6.1 GoldS pfB GSpB 1.55 5.9 ... 27.27 25.20 37 26.16 +1.1 GoldS pfC GSpC 1.02 4.4 ... 24.21 21.52 19 22.97 +1.0 GoldS pfA GSpA .96 4.4 ... 24.46 21.25 66 21.97 -2.6 GoldS pfD GSpD 1.02 4.6 ... 24.16 21.46 112 22.33 -1.2 GS MLPEn GER .64 10.4 ...q 8.29 5.25 304 6.15 GS MLPInc GMZ 1.38 16.1 ... 10.66 7.55 122 8.59 -3.9 GoodrPet n GDP ... ... ... 14.50 8.20 14 12.60 +15.5 GormanR GRC .50 1.7 26 33.50 23.55 22 29.99 -3.9 vjGrace GRA .96f 1.5 19 77.37 58.48 1403 66.07 -5.8 Graco s GGG .53 1.2 14 49.69 34.89 797 44.80 -.9 GrahamCp GHM .36 1.6 15 24.03 17.97 41 21.95 +4.9 GrahamH s GHC 5.32f .9 23 625.45 536.90 17 610.55 +9.3 Graingr GWW 5.12 1.8 25 309.80 155.00 1072 279.56 +18.3 Grmrcy pfA GPTpA 1.78 7.0 ... 27.76 24.41 1 25.40 -5.7 GrmPrTr rs GPT 1.50 6.6 ... 31.26 21.12 996 22.66 -15.0sGranTrra g GTE ... ... ...dd 3.22 1.93 4100 3.23 +19.6 GranaMon GRAM .25e 7.1 ... 5.15 2.25 161 3.54 +24.2 GraniteC GVA .52 1.0 32 68.58 45.14 301 54.02 -14.8 GranitPnt n GPMT 1.52f 9.2 ... 19.30 16.15 210 16.60 -6.4 GraniteRE GRP/U 2.30 ... ... 42.10 35.51 1 38.95 -.3 Gran Gld n BAR ... ... ... 142.87 123.68 1 133.01 +2.1 GranCom n COMB ... ... ... 27.07 24.80 2 26.55 +1.5 GranSP n COMG ... ... ... 32.29 24.96 0 29.35 +6.0 GrphTInt n EAF ... ... ... 16.45 14.44 1782 15.53 +.2 GraphPkg GPK .30 2.0 15 16.74 12.65 6543 15.00 -2.9 GrayTelev GTN ... ... 7 17.80 11.25 746 11.80 -29.6 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 13.42 -2.9 GrtAjx24 n AJXA ... ... ... 26.80 24.54 1 24.95 -1.7 GrtBasG g GBG ... ... ... .09 GtPanSilv g GPL ... ... ... 1.46 1.06 566 1.24 -3.9 GtPlainEn GXP 1.10 3.5 15 34.72 27.60 1522 31.76 -1.5 GrtWstBcp GWB .80 2.0 16 45.00 33.27 264 40.23 +1.1 GreenDot GDOT ... ... 43 69.37 33.81 359 60.84 +1.0 GreenTrH n GHG ... ... ... 13.05 10.75 280 11.48 -11.4 GreenbCos GBX .92f 2.1 9 54.45 41.45 423 44.20 -17.1 Greenhill GHL .20 1.0 ...dd 26.00 13.80 320 19.70 +1.0 Greif A GEF 1.68 2.8 20 65.60 47.97 367 59.01 -2.6 Greif B GEF/B 2.51e 3.9 21 71.95 52.50 4 64.55 -6.9 Griffon GFF .28f 1.4 21 24.75 17.45 113 20.20 -.7 Group1 GPI 1.00f 1.5 9 84.47 51.62 434 64.69 -8.8 GrubHub GRUB ... ... ...cc 112.41 41.35 1854 98.03 +36.5 GAeroPac PAC 2.78e 2.7 ... 119.87 87.66 41 104.88 +2.1 GpoASur ASR 3.31e ... ... 229.45 165.93 49 176.25 -3.4 GpoAvalAc AVAL .40 4.5 ... 9.51 7.76 82 8.90 +4.7 GpFnSnMx BSMX .30e 4.1 ... 10.82 6.99 7.35 +.5 GpoRadio RC ... ... ... 11.53 GpoSimec SIM ... ... ... 11.74 8.97 51 10.16 +8.7 GpSuprvi n SUPV ... ... ... 33.85 16.11 389 28.37 -3.2 GpTelevisa TV ... ... ... 27.37 14.20 1465 17.45 -6.5 GuangRy GSH .62e 2.3 ... 37.43 24.43 1 27.44 -17.8 Guess GES .90 3.9 ...cc 24.01 9.56 889 23.06 +36.6 GuggBAB GBAB 1.66 7.8 ...q 23.32 20.97 23 21.30 -6.3 Gug 27Cp n BSCR ... ... ... 20.12 19.11 19.23 -3.8 Gug 25Cp n BSJP ... ... ... 25.23 23.92 6 24.17 -2.8 GugCrdAllo GGM 2.18 10.0 ...q 24.03 21.08 35 21.79 -.6 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 90.86 109.46 +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 163.73 122.20 147.21 +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 199.28 162.61 179.20 -.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 11.6 ...q 9.42 7.72 170 8.29 -6.9 GugChinTc CQQQ .60e 1.1 ...q 67.24 43.28 116 56.52 -6.8 GugWater CGW .48e 1.4 ...q 36.40 31.90 33.82 -4.8 GugCdnEn ENY .49e 6.1 ...q 8.98 7.25 5 7.97 -5.0 GugSPHiInf GHII 1.03e 4.0 ...q 29.49 24.90 6 25.75 -6.6 GugSolar TAN .83e 3.3 ...q 26.70 17.46 65 24.88 -1.0 GugShippg SEA 1.48e 14.2 ...q 12.60 10.31 10.45 -10.0 GugIntMult HGI .59e 3.5 ...q 18.58 16.20 16.88 -3.2 GugFront FRN .47e 2.9 ...q 16.28 13.01 16.15 +8.8 GugChinSC HAO .76e 2.5 ...q 33.23 24.27 9 30.38 +2.7 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 5 37.45 +.3 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 42.91 -9.4 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 3 44.48 +2.3 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 10.7 ...q 21.85 18.80 126 20.41 -5.4 Guidewire GWRE ... ... ...dd 92.65 60.15 275 84.02 +13.1 GlfmOff wt GLF/WS ... ... ... 3.50 .72 .79 +9.7 GlfmrkOf n GLF ... ... ... 34.96 17.80 43 33.84 +18.8H -HCA Hldg HCA .35p ... 15 106.84 71.18 2531 96.81 +10.2 HCI Grp HCI 1.50f 3.6 ...dd 49.25 27.11 36 41.41 +38.5 HCP Inc HCP 1.48 6.6 12 33.67 21.48 4994 22.31 -14.5 HDFC Bk HDB .37e .4 ... 110.77 79.30 886 95.80 -5.8 HECO pfU HEpU 1.62 6.3 ... 28.45 25.05 1 25.92 -2.0 HFF Inc HF 1.80e ... 23 51.74 30.06 438 47.23 -2.9 HMG HMG ... ... ...dd 16.33 8.94 17 13.20 +5.7 HNI Corp HNI 1.14 3.2 17 47.36 31.16 149 35.59 -7.7 HP Inc HPQ .53 2.5 13 24.75 17.10 7312 21.20 +.9 HRG Grp HRG ... ... ...dd 20.17 14.22 1143 15.14 -10.7 HSBC HSBC 1.50e 3.0 ... 55.89 41.21 1600 49.98 -3.2 HSBC prA HSBCpA 1.55 6.0 ... 26.74 25.52 24 25.68 -.5 HSBC Cap HSEA 2.03 7.7 ... 27.99 26.16 64 26.45 -3.3 HSBC Cap2 HSEB 2.00 7.6 ... 27.59 26.05 121 26.33 -1.9 Haemonet HAE ... ... 71 77.27 38.47 425 76.24 +31.3 HalconRes wt HK/WS ... ... ... 1.49 .30 .80 +21.2 HalconRs n HK ... ... ... 9.07 3.69 2735 5.20 -31.3 Hallibrtn HAL .72 1.4 ...dd 57.86 38.18 8410 51.37 +5.1 HalyrdHlt HYH ... ... 23 50.99 35.24 459 46.06 -.3 HamBchBr HBB .34 1.5 ... 41.00 20.97 32 23.36 -9.1 HancFinOp BTO 1.48 3.8 ...q 41.00 31.24 45 39.13 -.5tHanJS JHS .87e 6.3 ...q 15.12 13.75 28 13.73 -7.5 HanJI JHI 1.45e 8.8 ...q 18.85 16.42 14 16.50 -5.7 HanPrmDv PDT 1.08a 7.2 ...q 17.33 14.50 65 15.06 -12.1 HanPfEq HPI 1.68 8.2 ...q 22.58 19.73 39 20.44 -4.6 HanPfd2 HPF 1.68 8.5 ...q 22.71 19.39 49 19.68 -8.4 HanPfd3 HPS 1.47 8.3 ...q 19.48 16.80 60 17.59 -6.2 HanTxAdv HTD 1.45 6.6 ...q 26.79 21.00 98 22.00 -10.8 Hanesbds s HBI .60 3.3 9 25.73 17.16 7319 18.14 -13.2 HannArms HASI 1.32 6.8 27 25.28 17.33 305 19.31 -19.7 HanoverIns THG 2.16 1.8 65 121.39 79.23 132 119.37 +10.4 HanovIns53 THGA 1.59 6.3 ... 26.00 25.02 2 25.20 -.5 HarleyD HOG 1.48f 3.5 13 57.64 40.53 6772 42.01 -17.4 HarmonyG HMY .05 ... ... 2.53 1.56 1978 1.94 +3.7sHarrisCorp HRS 2.28 1.4 29 169.53 106.18 764 164.82 +16.4 Harsco HSC .20m 1.0 55 23.20 12.80 888 21.40 +14.7 HarteHk rs HHS ... ... ... 14.50 7.27 16 8.90 Hrt TotR n HTRB ... ... ... 40.25 39.05 39.26 -2.0 HrtMuOp n HMOP ... ... ... 42.46 39.53 0 39.57 -1.5 HartfFn42 HGH 1.97 6.8 ... 32.00 28.57 38 29.08 -.6 HartfdFn HIG 1.00 2.0 17 59.20 48.21 2815 51.23 -9.0 HartfFn wt HIG/WS ... ... ... 53.33 42.48 51.29 -.5 Haverty HVT .72f 3.9 19 27.23 17.70 98 18.25 -19.4 HavertyA HVT/A .38a 2.1 14 27.10 18.00 18.00 -22.9 HawaiiEl HE 1.24 3.6 23 38.72 31.71 544 34.51 -4.5 Hc2 Hldgs HCHC 1.29 ... ...dd 6.71 4.30 214 4.89 -17.8 HlthcrRlty HR 1.20 4.4 43 36.25 26.27 734 27.09 -15.7 HlthcreTr HTA 1.22 4.9 44 32.84 24.49 1066 24.78 -17.5 HeclaM HL .01e .3 ...dd 6.16 3.25 2740 3.88 -2.3 HeclaM pfB HLpB 3.50 6.4 ... 61.99 51.27 54.40 +2.6 Heico s HEI ... ... ... 93.16 56.47 366 90.15 Heico A s HEI/A ... ... 59 78.65 47.00 283 75.95 HelixEn HLX ... ... ...dd 8.70 4.82 4398 7.05 -6.5 HelmPayne HP 2.80f 3.9 ...dd 75.02 42.16 1003 71.58 +10.7 Hemisphrx rs HEB ... ... ... .74 .30 787 .34 -1.2 HennCap n HCAC ... ... ... 10.49 8.97 7 9.95 +1.5 HennCap wt HCAC/WS ... ... ... HennCap un HCAC/U ... ... ... 11.53 10.04 1 10.58 +2.0 Herbalife HLF ... ... 22 104.97 60.71 1407 102.00 +50.6 HercHld n HRI ... ... ... 72.99 33.27 354 59.30 -5.3 HercTGC HTGC 1.24 10.2 14q 15.60 11.55 200 12.10 -7.8 HercTG 24 HTGX 1.56 6.2 ... 25.85 25.02 28 25.04 -2.3 HeritageIns HRTG .24 1.5 ...dd 19.15 8.85 173 16.17 -10.3tHersha pfC HTpC 1.72 7.2 ... 26.28 24.00 4 24.00 -4.5 Hersha rs HT 1.12 5.8 15 19.87 16.60 445 19.30 +10.9 Hersha pfD HTpD 1.63 7.0 ... 26.49 22.61 12 23.07 -6.4 Hersha pfE HTpE ... ... ... 26.40 22.66 8 23.03 -6.9tHershey HSY 2.62 2.8 20 116.49 92.06 1579 92.77 -18.3 HertzGl HTZ ... ... ... 27.27 8.52 2355 21.15 -4.3sHess HES 1.00f 1.7 ...dd 58.98 37.25 4714 57.65 +21.4sHess pfA HESpA ... ... ... 66.79 48.24 293 65.73 +13.6 HessMidP n HESM 1.29f 6.6 26 26.78 18.32 85 19.53 -1.4 HP Ent n HPE .56f 3.2 43 19.48 12.70 10103 17.36 +20.9 Hexcel HXL .50 .7 24 69.52 49.20 1309 67.56 +9.2 Hi-Crush HCLP 1.26 10.4 14 15.45 7.25 1202 12.20 +14.0 HighPtRs HPR ... ... ...dd 6.93 2.66 2270 6.50 +26.7 HighlFlR n HFRO ... ... ... 16.60 15.00 309 16.05 +3.5 HighwdPrp HIW 1.85 4.3 19 53.34 41.34 481 42.75 -16.0 Hill Intl HIL ... ... ...dd 6.00 3.95 317 5.50 +.9 Hill-Rom HRC .80f .9 22 91.11 71.91 272 85.78 +1.8 HillenInc HI .83 1.8 23 49.35 34.65 478 47.40 +6.0 HillmCT pf HLMp 2.90 8.5 ... 36.95 29.63 3 34.32 -.1 HilltopH HTH .28f 1.1 13 28.86 21.47 294 24.63 -2.8 HilGrVa n HGV ... ... ... 47.75 32.20 508 43.56 +3.8 Hilton HLT .60 .7 41 88.11 58.90 4170 82.04 +2.7 HoeghLP HMLP 1.72 9.7 11 20.65 15.33 159 17.70 -5.1 Hoegh pfA HMLPpA 2.19 8.4 ... 27.42 25.02 5 26.04 -3.2 HollyEngy HEP 2.62f 8.9 14 37.56 26.09 144 29.30 -9.8sHollyFront HFC 1.32 2.2 15 59.14 23.46 5318 60.39 +17.9 HomeDp HD 4.12f 2.3 24 207.61 144.25 4434 176.26 -7.0 Honda HMC .84e 2.5 ... 37.29 27.05 558 34.16 +.2 HonwllIntl HON 2.98 2.0 65 165.13 129.00 4189 147.22 -4.0 Honwll wi HON/WI ... ... ... HorMan HMN 1.14f 2.6 27 47.65 33.85 84 44.55 +1.0 HorizGbl n HZN ... ... 38 19.26 7.69 323 8.04 -42.7 HorizFn22 n HTFA ... ... ... 25.93 25.26 6 25.60 +.8 HrzMngR n USMR ... ... ... HorzSPCvC HSPX 2.52e 3.9 ... 52.96 46.37 7 48.26 -4.1 HorGKWld KLDW ... ... ...q 35.73 29.52 10 34.01 +1.6 HoizWear n WEAR ... ... ... 17.90 Horz Saba n CEFS ... ... ... 23.00 20.35 5 20.55 -4.0 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 25, 2018

PAGE 45

HrzProSp n FANZ ... ... ... 23.37 19.92 1 21.82 -2.1 Hormel s HRL .75 2.1 22 38.00 29.75 2947 36.20 -.5 Hornbeck HOS ... ... ...dd 4.87 1.51 169 3.64 +17.0 HostHotls HST 1.00a 5.2 16 21.53 17.26 4452 19.30 -2.8 HoulihnL n HLI .80 1.8 18 52.81 32.72 151 44.46 -2.1tHstnAEn HUSA ... ... ... 1.05 .25 344 .24 -27.9 HovnanE HOV ... ... ...dd 3.41 1.66 1739 1.97 -41.2 HHughes HHC ... ... 28 140.38 114.28 195 134.99 +2.8 HuanPwr HNP 2.45e 9.7 ... 31.85 23.64 49 25.36 +1.4tHubbell HUBB 3.08 2.8 20 149.03 109.32 1194 109.35 -19.2 HubSpot HUBS ... ... ...dd 124.45 63.00 772 106.05 +20.0 HudBayM g HBM .02 ... 10 10.25 4.60 462 7.15 -18.8 HudBay wt HBM/WS ... ... ... .70 .07 .31 HudsPacP HPP 1.00 3.2 25 36.14 28.25 536 31.47 -8.1 HugotnR HGT .09e 13.8 2 2.10 .55 190 .65 -53.6 Humana HUM 2.00f .7 25 299.67 220.80 458 293.95 +18.5 HuntgUSEq HUSE 1.86e .6 ...q 41.03 37.35 5 38.74 +1.0 HuntgtnEco HECO .47e .2 ...q 44.87 38.10 1 41.20 -1.1 HuntgtnIng HII 2.88 1.1 24 276.69 183.42 290 255.78 +8.5 Huntsmn HUN .65f 2.2 11 36.09 23.12 2676 29.75 -10.6 Hyatt H ... ... 36 83.02 54.38 733 77.51 +5.4 HysterYale HY 1.21 1.7 19 93.90 59.38 40 72.69 -14.6I -IAMGld g IAG 1.52f 27.9 91 7.25 3.55 3574 5.45 -6.5 ICICI Bk IBN .16e 1.9 ... 11.26 7.58 4677 8.48 -12.8 IDT Cp IDT 1.00f 18.7 ... 17.71 5.23 198 5.35 -49.5 IEC Elec IEC ... ... ...cc 5.05 3.35 9 4.34 +5.3 ING ING .14e .8 ... 20.58 16.31 2840 17.60 -4.7 ING 6.125 ISG 1.53 6.0 ... 26.37 25.20 38 25.40 -.5 ING 6.375 ISF 1.59 6.2 ... 26.24 25.40 84 25.53 -.7 ION Geo rs IO ... ... ...dd 32.45 3.20 211 28.30 +43.3 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 96 30.35 -.3 IQ Hedge MCRO ... ... ...q 27.20 25.38 0 26.27 -1.1 IQ HdgLgS QLS ... ... ...q 24.53 20.39 0 22.00 +.5 IQ Ch SC n CSML ... ... ... 29.58 23.89 33 27.66 -1.4 IQ HdgEv QED ... ... ...q 22.00 20.53 0 20.90 IQ HiYlVl n HYLV ... ... ... 25.58 22.89 0 24.39 -3.0tIQ CorePl n AGGP ... ... ... 21.05 19.05 41 19.06 -4.5tIQ CoreBd n AGGE ... ... ... 19.88 18.54 6 18.51 -5.4 IQHdgMNt QMN .34e 1.3 ...q 26.08 24.19 25.88 +.5 IQ GTAA QGTA ... ... ...q 25.44 22.85 24.35 -.2 IQ 50HJpn HFXJ ... ... ...q 23.96 19.25 1 22.24 -1.5 IQ 50HgEur HFXE ... ... ...q 21.45 18.94 4 20.10 -1.2 IQ 50HIntl HFXI ... ... ...q 22.80 19.78 11 21.39 -1.2 IQ RealRtn CPI ... ... ...q 27.85 27.15 11 27.47 +.2 IQUSReSC ROOF 1.43e 6.1 ...q 27.88 22.60 10 23.56 -10.5 IQMrgArb MNA ... ... ...q 31.92 29.98 87 30.67 -1.2 IQ AustSC KROO .88e 4.4 ...q 20.49 15.78 19.82 +1.4 IQ AgriSC CROP .41e 1.2 ...q 35.99 31.64 30 33.65 -3.7 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 52 28.05 -1.8 IQVIA Hldg IQV ... ... 12 110.67 81.62 865 96.74 -1.2 IRSA IRS ... ... ... 32.97 21.22 51 24.45 -17.4 iShGold IAU ... ... ...q 13.11 11.61 11857 12.79 +2.2 iShGSCI GSG ... ... ...q 17.55 13.16 225 17.27 +6.1 iSAstla EWA 1.01e 4.6 ...q 24.19 21.07 1533 22.18 -4.3 iSAstria EWO .37e 1.4 ...q 27.41 19.55 47 25.70 +4.3 iShBelg EWK .51e 2.4 ...q 23.00 19.33 39 21.06 +.2 iShBrazil EWZ .67e 1.6 ...q 47.85 31.78 15653 42.39 +4.8 iShCanada EWC .48e 1.7 ...q 30.60 25.58 1678 27.88 -5.9 iShEMU EZU .86e 1.9 ...q 47.13 39.32 3672 44.46 +2.5 iSFrance EWQ .58e 1.8 ...q 33.73 28.05 1065 32.57 +4.3 iShGerm EWG .60e 1.8 ...q 35.87 29.73 2787 32.56 -1.4 iSh HK EWH .61e 2.4 ...q 26.93 22.80 4463 25.39 -.1 iSh SKor EWY .65e .9 ...q 79.07 62.05 5450 73.26 -2.2 iShMexico EWW .78e 1.5 ...q 57.82 47.79 3245 50.96 +3.4 iShNeth EWN .66e 2.0 ...q 34.09 28.10 367 32.21 +1.5 iSPacxJpn EPP 1.66e 3.5 ...q 50.34 43.68 280 46.88 -1.9 iShSoAfr EZA 1.02e 1.5 ...q 76.53 54.81 397 66.15 -5.5 iShSpain EWP .99e 3.0 ...q 36.38 31.52 776 33.22 +1.4 iSSwedn EWD .76e 2.3 ...q 36.71 32.02 284 33.71 -.6 iShSwitz EWL .75e 2.2 ...q 37.84 33.31 1042 34.07 -4.2 iShFrntr100 FM .30e .9 ...q 36.19 28.36 112 33.67 +1.7 iShGlHiY bt GHYG 2.09e 4.2 ... 51.63 49.33 23 50.25 -.4 iShxUSH bt HYXU .92e 1.7 ...q 57.19 48.35 4 55.43 +1.8 iShEMCBd bt CEMB 2.28 4.6 ...q 51.78 49.29 6 49.48 -3.3tiShEMkHY EMHY 3.98 8.2 ...q 51.12 48.34 28 48.34 -3.3 iShAsiaPDv DVYA 2.29e 4.9 ...q 51.42 45.60 1 46.28 -7.6 iShEmMDv DVYE 1.83e 4.4 ...q 46.11 39.21 49 41.46 -.9 iShGblSilv SLVP .29e 2.7 ...q 12.02 9.34 10 10.70 -1.2 iShGblEnP FILL .59e 2.6 ...q 23.37 17.81 9 22.83 +5.9 iShGblAgri VEGI .55e 1.9 ...q 31.00 25.88 2 28.83 -1.8 iShMsciWld URTH 1.57e 1.8 ...q 94.23 79.02 11 87.41 -.8 iShEMktSC EEMS .89e 1.7 ...q 57.36 45.11 10 52.35 -1.4 iShEMkBd LEMB .42e .9 ...q 50.78 45.39 221 49.16 +2.0 iShWldMnV ACWV 1.93e 2.3 ...q 88.22 77.66 74 83.11 -1.4 iSEMMnVol EEMV 1.15e 1.9 ...q 65.55 54.06 654 61.10 +.6 iShJpnSC SCJ 1.81e 2.2 ...q 85.34 67.45 43 80.69 +1.1 iShThai THD 1.88e 1.9 ...q 103.71 76.35 281 98.90 +6.9 iShIsrael EIS .81e 1.6 ...q 55.29 46.67 4 49.67 -3.2 iShChile ECH .71e 1.3 ...q 56.53 41.34 510 54.91 +5.3 iShBRIC BKF .54e 1.2 ...q 50.94 36.00 38 44.77 +.6 iShsUSA EUSA .67e 1.2 ...q 59.06 49.32 31 54.92 -.9 iShSilver SLV ... ... ...q 17.14 14.44 7465 15.76 -1.4 iShS&P100 OEF 1.92e 1.7 ...q 127.67 104.39 1054 115.67 -2.5 iShMrnLV JKF 2.46e 2.4 ...q 112.57 93.14 5 101.57 -3.8 iShAcwiMV HACV ... ... ...q 29.95 27.41 29.04 -2.5 iShMrnLG JKE 1.20e .7 ...q 173.88 135.71 32 162.52 +3.9 iShMrnLC JKD 2.24e 1.5 ...q 167.90 142.15 22 152.12 -4.3 iShBrazSC EWZS .40e 2.4 ...q 18.14 12.14 32 16.73 +2.7 iShIntlPfd IPFF .96e 5.3 ...q 19.76 16.64 46 18.17 -2.6 iShSPTUS s ITOT ... ... ...q 65.40 53.79 803 60.45 -1.1 iShSTNtMu SUB .86 .8 ...q 106.40 104.43 102 104.48 -.4tiShAgcyBd AGZ 1.81 1.6 ...q 114.58 110.90 18 110.90 -1.9 iShTIPS TIP 1.69e 1.5 ...q 115.26 111.28 1033 112.04 -1.8 iShChinaLC FXI .87e 1.9 ...q 54.00 37.51 38221 46.97 +1.7 iShTransp IYT 1.70e .9 ...q 206.73 157.65 335 187.13 -2.3 iShChinaSC ECNS 1.73e 3.3 ...q 55.78 44.23 2 52.29 +3.4 iSCorSP500 IVV 4.38e 1.7 ...q 288.69 236.91 4816 264.89 -1.5 iSMornMC JKG 2.32e 1.3 ...q 194.94 164.85 27 179.97 -3.1tiShUSAgBd AGG 2.65e 2.4 ...q 110.66 105.90 3442 105.81 -3.2 iShEMkts EEM .59e 1.3 ...q 52.08 39.79 72197 46.66 -1.0tiShiBoxIG LQD 3.87 3.4 ...q 121.85 115.25 5985 115.08 -5.3 iSKokusai TOK 1.60e 2.5 ...q 69.65 59.06 13 64.55 -.1tiShCorUSTr GOVT .33 1.4 ...q 25.60 24.39 882 24.40 -2.7 iSh2017Mu s IBMF .23 .8 ...q 27.26 27.16 27.20 iSGblTelcm IXP 2.31e 3.9 ...q 62.55 56.00 13 58.49 -3.4 iShGblTech IXN 1.10e .7 ...q 171.45 128.06 49 155.39 +1.1tiShAaa-ACp QLTA 1.51e 3.0 ...q 53.16 50.43 9 50.38 -4.7 iSMrnMCG JKH .59e .3 ...q 220.00 176.47 8 206.48 +2.0 iShIndones EIDO .35e 1.3 ...q 30.61 25.66 809 26.55 -6.6 iSSP500Gr IVW 2.03e 1.3 ...q 166.51 133.53 2590 153.63 +.6tiShNYMun s NYF ... ... ...q 56.36 54.45 9 54.46 -2.4 iShGblHcre IXJ 2.72e 1.4 ...q 123.12 104.83 32 111.41 -1.0 iShGblFin IXG 1.28e 1.8 ...q 76.01 60.11 118 69.65 -.4 iShUSAQlt QUAL 1.04e 1.3 ...q 88.63 72.48 383 81.05 -2.2 iSSPGlbEn IXC 1.01e 2.7 ...q 38.40 30.34 172 36.75 +3.4tiShCalMn s CMF ... ... ...q 59.75 57.89 85 57.90 -2.1 iSh CMBS CMBS 1.00 2.0 ...q 52.29 49.48 12 49.65 -3.2 iShUSASize SIZE 1.26e 1.5 ...q 88.35 74.92 4 82.17 -2.0 iSGblInfra IGF 1.27e 2.9 ...q 46.80 41.66 227 43.29 -4.3 iShNANatR IGE .85e 2.4 ...q 38.02 30.59 44 35.40 -.1 iSh JPXNik JPXN ... ... ... 70.78 56.60 1 65.71 +1.2 iShUSAVal VLUE 1.49e 1.8 ...q 89.40 71.54 380 82.29 -1.6 iShLatAm ILF .60e 1.6 ...q 39.54 28.00 710 36.82 +7.8 iShUSAMo MTUM .81e .8 ...q 113.60 84.64 967 105.32 +2.1 iShMrnMCV JKI 2.72e 1.7 ...q 168.36 142.90 6 157.69 -1.1tiShPhilpns EPHE .20e .6 ...q 40.19 32.78 404 32.44 -16.4 iSSP500Val IVE 2.14e 1.9 ...q 121.12 101.78 5334 110.08 -3.6tiShNMuBd MUB 2.59 2.4 ...q 111.66 108.02 1216 107.94 -2.5 iShUKSC bt EWUS 1.38e 3.1 ...q 46.20 37.79 2 44.62 +2.3 iSRTop200V IWX 1.17e 2.3 ...q 55.82 47.25 8 50.64 -3.4 iShIntlDev WPS 1.16e 3.0 ...q 42.27 36.30 3 39.04 -1.2 iShAsia50 AIA 1.02e 1.5 ...q 72.96 53.83 106 66.45 +.6 iSh20 yrT TLT 3.05 2.6 ...q 129.57 116.51 8191 117.95 -7.0 iSRTop200G IWY .82e 1.1 ...q 79.55 62.57 172 73.13 iShRTop200 IWL 1.02e 1.7 ...q 66.19 54.04 6 60.60 -1.4 iShIntSelDv IDV 1.51e 4.1 ...q 35.93 31.86 633 33.96 +.5 iS Eafe EFA 1.66e 2.3 ...q 75.27 63.91 22013 70.67 +.5 iShGerSC bt EWGS .69e 1.1 ...q 70.42 49.36 6 65.62 +2.0 iSRusMCV IWS 1.59e 1.8 ...q 92.95 81.00 529 86.88 -2.5tiShCrLTBd ILTB 2.54 4.2 ...q 65.21 60.09 36 60.05 -7.3 iSRusMCG IWP 1.02e .8 ...q 130.04 104.55 198 121.47 +.7 iShNorC bt ENOR .58e 2.1 ...q 28.74 21.48 12 27.85 +8.0 iShRusMid IWR 2.85e 1.4 ...q 220.02 185.54 147 205.95 -1.0 iShMrnSC JKJ 1.78e 1.0 ...q 182.30 153.97 1 171.00 -1.8 iShIreland EIRL .55e 1.2 ...q 50.12 42.21 11 47.20 -1.6 iSCorSPMid IJH 1.89e 1.0 ...q 199.91 167.88 1201 188.43 -.7tiSh10yCBd CLY 2.67 4.6 ...q 63.67 58.75 56 58.57 -7.3 iShiBxHYB HYG 5.09 6.0 ...q 89.04 84.07 17805 85.49 -2.0 iShFinlC bt EFNL .51e 1.2 ...q 43.75 37.53 19 43.01 +9.1 iShSft IGV .12e .1 ...q 183.23 130.68 316 171.68 +11.1 iShCorUS n FTY ... ... ... 51.01 43.20 119 44.43 -10.4 iShDenC bt EDEN .81e 1.2 ...q 71.11 59.50 15 67.75 +.2 iShNetw IGN .25e .5 ...q 55.29 43.74 14 52.41 +8.1 iShNATch IGM .73e .4 ...q 195.60 142.10 147 177.87 +5.4 iShResRE REZ 2.01e 3.6 ...q 67.72 53.83 11 56.21 -9.7 iSh2019Mun IBMH .27 1.1 ...q 25.65 24.92 74 25.30 -.1 iShC&SRE ICF 2.97e 3.3 ...q 104.37 88.40 243 91.15 -10.0 iShKLDSoc DSI 1.11e 1.1 ...q 106.16 86.76 115 97.59 -.7 iShGbl100 IOO 2.14e 2.3 ...q 98.94 83.15 18 91.64 -1.0 iSh2018Mu IBMG .23 .9 ...q 25.54 25.32 17 25.39 iShConsSv IYC 1.50e .8 ...q 198.53 160.53 23 182.20 +1.6tiShGvCrBd GBF 2.86 2.6 ...q 115.65 110.14 2 110.03 -3.4 iShIndia bt INDA .24e .7 ...q 38.21 31.54 6410 34.35 -4.8 iSR1KVal IWD 2.41e 2.0 ...q 131.56 112.39 4215 120.65 -3.0 iSMrnSCG JKK .87e .5 ...q 193.05 153.86 2 184.41 +2.8 iShPoland EPOL .42e 1.7 ...q 30.19 23.14 244 25.23 -6.9 iSMCGth IJK 1.88e .9 ...q 230.66 189.87 159 217.54 +.8 iShIntGvC GVI 1.99 1.9 ...q 111.75 107.32 58 107.43 -2.1 iSR1KGr IWF 1.45e 1.1 ...q 146.15 115.57 1998 134.89 +.2 iSIndiaSC bt SMIN .10e .2 ...q 55.13 41.90 411 48.32 -8.1 iSRus1K IWB 2.36e 1.6 ...q 159.31 130.93 1023 146.61 -1.3 iSR2KVal IWN 1.98e 1.6 ...q 131.46 112.01 1304 125.23 -.4 iSR2KGr IWO 1.36e .7 ...q 201.80 160.19 518 192.13 +2.9 iSh10-20TB TLH 2.99 2.3 ...q 140.10 128.88 12 129.17 -5.0 iShFltRtB FLOT .32 .6 ...q 51.10 50.78 1173 51.00 +.4 iShR2K IWM 1.77e 1.1 ...q 160.63 134.12 24829 154.43 +1.3 iShCorHiDv HDV 2.90e 3.4 ...q 94.20 82.07 408 84.55 -6.2 iShChina MCHI .61e .9 ...q 76.72 50.21 6350 66.47 -.1 iSEafeMnV EFAV 2.81e 3.8 ...q 76.51 67.35 484 73.61 +.9 iSRus3K IWV 2.47e 1.6 ...q 169.20 139.27 222 156.33 -1.2 iSGblMatl MXI 1.02e 1.5 ...q 75.19 58.33 12 69.11 -1.4 iShUtils IDU 4.54e 3.5 ...q 142.50 119.51 61 128.13 -3.6 iSUSAMinV USMV .87e 1.7 ...q 55.45 47.79 1490 51.86 -1.7 iSMrnSCV JKL 2.98e 2.0 ...q 158.15 134.66 6 145.52 -4.4 iShMCVal IJJ 2.16e 1.4 ...q 166.09 142.74 62 156.52 -2.2 iShGblUtil JXI 1.99e 4.0 ...q 53.07 45.15 6 49.24 -.6 iShTelecm IYZ .68e 2.4 ...q 34.12 26.34 113 27.84 -5.3 iShTech IYW 1.20e .7 ...q 184.45 138.25 212 166.21 +2.1 iShGblIndl EXI 1.40e 1.5 ...q 100.28 81.71 3 91.18 -1.8tiShGblCStp KXI 2.19e 2.3 ...q 109.16 96.87 31 96.89 -8.5 iShREst IYR 2.76e 3.7 ...q 83.27 71.27 6191 74.16 -8.5 iSGblCnDis RXI 1.39e 1.2 ...q 119.68 97.88 2 112.20 +2.6 iSh0-5Tips STIP ... ... ...q 101.11 99.37 89 99.71 -.2 iShHmCnst ITB .09e .2 ...q 46.56 31.86 3029 38.28 -12.4 iShInds IYJ 1.65e 1.2 ...q 158.32 125.23 89 143.47 -2.7siShAerosp ITA 1.31e .7 ...q 206.56 149.17 475 200.18 +6.4 iShHltcare IYH 3.01e 1.7 ...q 193.31 156.01 52 173.02 -.7 iShFinSv IYG 1.21e .9 ...q 142.14 105.42 148 131.50 +.8 iShRegBks IAT .61e 1.2 ...q 54.74 41.83 207 50.98 +3.4 iShInsur IAK .82e 1.3 ...q 69.95 59.34 6 64.90 -2.6 iShFincls IYF 1.45e 1.2 ...q 126.54 101.53 501 117.71 -1.4 iShBroker IAI .65e 1.0 ...q 70.58 49.01 61 65.80 +4.8 iShUSEngy IYE 1.14e 2.8 ...q 42.87 33.70 472 40.01 +.9 iShESGSel KLD 1.14e 1.0 ...q 119.20 98.60 39 110.50 -.5 iShCrSPS s IJR ... ... ...q 80.68 66.77 2545 78.66 +2.4 iShMedDev IHI 1.57e .8 ...q 194.27 155.25 216 187.60 +8.1tiShConsGd IYK 2.43e 2.1 ...q 130.93 114.36 22 113.89 -10.1 iShHltcPrv IHF .24e .1 ...q 172.85 137.38 132 163.88 +4.5 iShCorTInt IXUS 1.28e 2.0 ...q 67.93 56.16 404 63.19 +.2 iShPharm IHE 3.11e 1.0 ...q 166.06 141.76 9 146.25 -5.3 iShBasM IYM 1.42e 1.5 ...q 108.32 85.86 132 97.74 -4.4 iShPeru EPU .70e 1.6 ...q 44.95 32.90 36 44.45 +8.5 iShCorEafe IEFA 1.56e 2.3 ...q 70.84 59.67 7824 66.65 +.8 iShOilEq IEZ .86e 2.3 ...q 40.47 29.57 53 36.69 +2.1 iShDJ US IYY 2.01e 1.5 ...q 143.07 117.79 45 132.03 -1.2siShO&GEx IEO 1.06e 1.5 ...q 70.96 50.49 142 69.60 +7.1 iShAggrAllo AOA .98e 1.8 ...q 56.94 50.50 56 53.33 -1.0 iShEurope IEV 1.12e 2.3 ...q 50.81 43.43 454 47.66 +.8 iShGroAllo AOR .81e 1.8 ...q 46.77 42.78 89 44.27 -1.4 iSRusMic IWC 1.08e 1.1 ...q 101.99 83.45 43 98.16 +2.6 iShModAllo AOM .71e 1.9 ...q 39.05 36.58 82 37.41 -1.7 iShMorMl bt IYLD 1.33e 5.1 ... 25.96 24.39 39 24.70 -4.4 iSMsciVal EFV 1.66e 3.0 ...q 59.57 50.97 392 55.91 +1.3 iSSCVal IJS 1.73e 1.1 ...q 160.55 132.50 69 155.05 +1.0 iShConsAllo AOK .64e 1.9 ...q 35.27 33.49 42 33.95 -2.0 iShEafeGr EFG 1.37e 1.7 ...q 85.81 71.68 85 80.53 -.3 iShB3-18xF s IBCC ... ... ...q 24.73 24.55 24.60 iShiB3-20F s IBCD ... ... ...q 24.82 24.24 0 24.31 -.9tiShiB3-23x s IBCE ... ... ...q 24.76 23.53 1 23.58 -2.9 iShBd3-18 s IBDB ... ... ...q 25.75 25.49 25.62 +.2tiShBd3-23 s IBDD ... ... ...q 26.95 25.63 6 25.61 -3.2 iShBd3-20 s IBDC ... ... ...q 26.38 25.82 6 25.87 -.8 iStar STAR ... ... 5 12.68 9.75 391 9.97 -11.8 iStar pfD STARpD 2.00 8.0 ... 26.12 24.29 5 25.11 -1.0 iStar pfG STARpG 1.91 7.6 ... 25.94 24.12 1 25.05 -1.8 iStar pfI STARpI 1.87 7.6 ... 25.94 23.85 14 24.75 -1.7 ITT Inc ITT .54f 1.1 19 57.62 36.93 488 49.88 -6.5 iBio IBIO ... ... ...dd .55 .14 430 .16 -9.6 Idacorp IDA 2.36 2.6 23 100.04 79.59 441 91.99 +.7 IDEX IEX 1.48 1.1 32 150.72 102.69 368 138.37 +4.8 iGATE PTI ... ... ... 19.52 ITW ITW 3.12 2.1 31 179.07 133.90 2221 149.65 -10.3 Imax Corp IMAX ... ... ...cc 31.00 17.58 305 22.95 -.9 ImunC wt rs IMUC/WS ... ... ... .65 .01 .04 -12.5 ImunoCll rs IMUC ... ... ...dd 2.79 .17 808 .26 -16.1 ImpacMtg IMH ... ... 3 17.40 7.18 23 8.80 -13.4 ImpOil g IMO .64f 2.2 59 32.81 25.91 273 29.25 -6.2 IncOpR IOR ... ... 27 12.55 8.31 5 12.25 +10.5 IndCDrillg ICD ... ... ...dd 5.48 2.72 76 4.39 +10.3 IndepHld IHC .12f .3 14 39.85 17.25 10 37.00 +34.8 IndepRT IRT .72a 7.7 19 10.63 8.26 494 9.40 -6.8 IndiaFd IFN 1.82e 1.9 ...q 28.81 24.23 60 24.79 -5.1 IndiaGCap IGC ... ... ...dd 1.63 .30 524 .58 -41.6 IndoTel s TLK .67 ... ... 36.19 25.96 508 27.61 -14.3 IndBach IBA .87e 1.4 ... 67.61 52.72 3 60.38 +5.4 Infosys INFY .40e 2.3 16 18.71 13.88 9702 17.09 +5.4 InfrREIT n HIFR 1.00 4.8 19 23.22 17.60 161 20.92 +12.6 InfuSystem INFU ... ... ...dd 2.95 1.20 11 2.75 +19.6tIngerRd IR 1.80 2.2 19 97.67 81.93 3873 80.39 -9.9 Ingevity NGVT ... ... ... 82.67 53.62 211 78.33 +11.2 Ingredion INGR 2.40 1.9 17 146.28 113.42 562 124.59 -10.9 InnovInd n IIPR 1.00f 3.1 ... 36.88 15.72 86 32.77 +1.4 InnoInd pfA IIPRpA ... ... ... 28.80 25.50 5 27.26 -2.4 Innsuites IHT .01 .6 ...dd 2.27 1.23 0 1.56 -11.1 Inphi IPHI ... ... ...cc 44.25 23.65 1892 31.42 -14.2 InsightS n INSI ... ... ... 21.10 18.71 18 18.78 -5.6 Insperity s NSP ... ... 28 77.95 34.88 292 77.60 +35.3 InspMD wt NSPR.WS ... ... ... .18 .01 .05 +63.3 InspMD wtB NSPR.WSB ... ... ... .06 .01 .02 InspMD rs NSPR ... ... ... .82 .12 .16 +21.1 InstlldBPd IBP ... ... 31 79.40 46.65 229 58.05 -23.6 Instructre n INST ... ... ...dd 46.50 23.40 170 40.55 +22.5 IntegerHl ITGR ... ... ...dd 58.54 33.90 332 54.85 +21.1 Intellichk IDN ... ... ...dd 4.55 1.50 23 1.89 -26.2 IntellgSys INS ... ... ...dd 5.33 3.30 0 5.20 +14.0sIntelsat I ... ... ... 9.70 2.44 6492 10.02 +195.6 InterXion INXN ... ... ... 65.75 41.68 489 63.74 +8.2 IntcntlExc s ICE .80e 1.1 17 76.30 57.91 2153 73.03 +3.5 IntCtlHtls IHG ... ... ... 69.23 49.03 680 62.10 -2.2 IBM IBM 6.28f 4.3 10 171.13 139.13 4915 145.56 -5.1 IntFlav IFF 2.76f 2.0 35 157.40 128.42 359 138.33 -9.4 IntlGmeT n IGT .80 3.0 ... 30.82 17.25 1013 27.11 +2.3 IntMktCt n IMC ... ... ... IntPap IP 1.90f 3.6 18 66.94 50.04 3194 52.76 -8.9 IntlSeaw n INSW ... ... ... 23.43 15.23 130 20.96 +13.5 IntTower g THM ... ... ...dd .78 .29 309 .67 +54.7 Interpublic IPG .84f 3.5 16 26.01 18.30 5174 24.14 +19.7 IntstP pfD IPLpD 1.28 5.1 ... 26.90 23.44 3 25.17 -1.2 inTestCorp INTT ... ... 13 10.25 5.75 53 7.15 -17.3 IntPotash IPI ... ... ...dd 5.12 1.58 1969 3.95 -17.0 Intrexon XON ... ... ...dd 26.99 10.26 848 17.86 +55.0 Inuvo INUV ... ... ...dd 1.39 .70 26 .91 +11.7sInvacare IVC .05 .3 ...dd 19.10 11.25 221 18.90 +12.2 Invesco24 n IHTA ... ... ... 10.33 8.28 99 8.83 -14.4 InvHiIn23 n IHIT ... ... ... 10.32 9.53 35 9.75 -.4tInvAdvMu2 VKI .78 7.5 ...q 11.93 10.44 120 10.41 -8.5 Inv Bond VBF .83a 4.6 ...q 20.29 17.80 25 17.86 -10.2 InvCAVal VCV .79 6.8 ...q 13.20 11.53 65 11.69 -7.1 InvDynCrd VTA .90 7.6 ...q 12.35 11.33 141 11.78 +.6 InvHiInc2 VLT 1.24 9.0 ...q 15.25 13.71 7 13.72 -6.7 Invsco iim IIM .84 5.9 ...q 15.47 13.64 62 14.29 -4.1 Invesco IVZ 1.16 3.8 13 38.43 30.19 2625 30.65 -16.1 InvMtgCap IVR 1.64f 10.1 7 18.86 15.15 1157 16.23 -9.0 InvMtg pfA IVRpA 1.94 7.8 ... 25.70 24.24 2 24.87 -.6 InvMtg pfB IVRpB 1.94 7.8 ... 26.44 24.25 3 24.99 -3.0 InvMtg pfC IVRpC 1.88 7.9 ... 25.73 23.40 32 23.79 -4.8 Invsco oia OIA .39 5.3 ...q 8.25 7.38 62 7.46 -6.8 InvMuOpTr VMO .88 7.6 ...q 13.37 11.56 142 11.59 -6.5 InvMuniTr VKQ .82 7.0 ...q 13.04 11.51 124 11.67 -6.6 InvPAVal VPV .79 6.8 ...q 12.68 11.54 51 11.67 -4.0tInvsco iqi IQI .76 6.5 ...q 13.04 11.72 142 11.76 -6.0 InvSrInco VVR .31 7.1 ...q 4.73 4.26 213 4.42 +.7 InvTrIG VGM .88 7.3 ...q 13.80 12.09 127 12.12 -8.0 InvTrNY VTN .85 6.7 ...q 14.00 12.61 36 12.70 -7.4 InvTech ITG .28 1.3 ...dd 23.96 17.63 125 20.77 +7.9 InvRlEst IRET .28 5.4 4 5.93 4.05 298 5.23 +4.8 InvRlE pfC IRETpC 1.66 7.0 ... 26.08 22.29 4 23.65 -9.1 Invitae n NVTA ... ... ...dd 11.28 4.35 378 5.68 -37.4 InvitHm n INVH .44f 1.9 ... 24.30 20.25 2531 22.88 -2.9 iPBetaCmd BCM ... ... ...q 32.00 25.00 1 30.42 +4.0 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 20.48 12.86 3 20.42 +15.3 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 6.5 29 41.52 30.78 1718 33.76 -10.5 iShItaly rs EWI ... ... ...q 34.45 26.46 730 34.01 +11.7 iShJapan rs EWJ ... ... ...q 64.71 51.99 7218 60.39 +.8 iSMlasia rs EWM ... ... ...q 36.56 31.37 869 35.31 +7.1 iShSing rs EWS ... ... ...q 28.35 23.00 693 27.39 +5.6 iSTaiwn rs EWT ... ... ...q 39.36 33.85 8910 35.81 -1.1 iSh UK rs EWU ... ... ...q 38.05 32.82 1249 36.18 +1.0tiSh0-5IGCp SLQD .79 1.6 ...q 50.73 49.57 301 49.56 -1.4 iShCmdOpT CMDT ... ... ...q 41.95 33.50 3 38.00 +2.2 iShCvBd ICVT .67e ... ...q 58.93 51.72 19 55.93 +1.5 iShCorEM IEMG .95e 1.7 ...q 62.70 48.26 9929 56.52 -.7tiSh 10 Cp n LLQD ... ... ... 51.31 47.91 0 47.46 -7.4 iSh 5-10Cp n MLQD ... ... ... 49.96 47.52 47.52 -3.8 iShColomC ICOL .43e 2.7 ...q 16.51 13.43 180 16.00 +10.8 iShEnhBd n IGEB ... ... ... 50.77 48.16 48.20 -4.2 iShDefBd n HYDB ... ... ... 51.96 49.25 49.75 -1.9 iShFSIntSC ISCF .12p ... ...q 34.73 27.78 4 32.93 +1.5 iShRs2500 n SMMD ... ... ... 45.58 38.87 9 43.65 -.1 iShFacSIntl INTF .17p ... ...q 31.21 25.88 271 29.36 +1.8 iShArgGl n AGT ... ... ... 32.94 24.18 1 30.16 -.1 iShFS USA LRGF .19e ... ...q 33.93 27.78 64 31.70 -.3 iShFSUsaSC SMLF .23e ... ...q 41.79 34.88 15 39.58 +.2 iShFacSGbl ACWF .11p ... ...q 34.07 26.27 9 30.69 +.1 iSh iBd23 n IBML ... ... ... 25.96 24.72 21 24.75 -1.9 iSh IntDv n IDEV ... ... ... 62.47 53.10 16 58.79 +.5 iShMgRE rs REM ... ... ...q 48.54 39.80 161 42.16 -6.7 iSh0-5HYCp SHYG 2.38 5.1 ...q 48.07 45.93 331 46.68 -1.0 iShDvlValu IVLU ... ... ...q 28.44 23.75 35 26.88 +1.7 iSh 3-10yr n IMTB ... ... ... 51.95 47.54 6 47.78 -3.9 iShSaudi KSA ... ... ... 31.62 24.50 232 30.88 +18.0 iSh MinVl n SMMV ... ... ... 30.51 26.90 2 29.26 +.2 iShIntDevM IMTM .30p ... ...q 33.00 27.27 8 30.74 +.8 iShIntDevQ IQLT .55p ... ...q 31.40 27.06 237 29.71 +.2 iShLwCarb CRBN .94p ... ...q 125.97 105.96 8 116.73 -.2 iShShMBd bt NEAR .35 ... ...q iShDvlSize ISZE ... ... ...q 29.72 26.10 0 28.22 -.4 iShCHdEM HEEM 1.26e 1.8 ... 28.95 23.13 126 26.52 +.1 iShMsciChA CNYA ... ... ... 35.68 25.45 2 31.32 -2.2 iSh IntDvGr IGRO ... ... ... 62.04 53.27 4 56.29 -5.2 iShMultiTc TCHF ... ... ... 42.80 34.12 1 39.25 +1.2 iShMultInd INDF ... ... ... 33.67 29.24 1 30.55 -4.2 iShMultHl HCRF ... ... ... 35.18 28.03 1 32.09 +1.5tiShiB20Mun IBMI .24 1.0 ...q 25.44 25.24 39 25.25 -.4 iShMultMat MATF ... ... ... 36.19 29.45 0 33.45 -2.2 iSh MultFin FNCF ... ... ... 37.85 30.16 9 34.73 -1.7 iShMultiEn ERGF ... ... ... 30.28 23.28 0 28.50 +.7 iShIntHdHi HYGH 4.56 5.0 ...q 92.42 88.33 8 91.25 +.4 iShCHAust HAUD 1.81p ... ...q 25.23 22.42 23.39 -4.5 iSh MultCnS CNSF ... ... ... 27.25 24.28 24.36 -8.0 iShCDivGr DGRO .65e 1.9 ...q 37.22 30.30 722 33.79 -2.8 iSh MulConD CNDF ... ... ... 34.24 27.45 19 32.34 +3.3 iSh MultUt UTLF ... ... ... 28.56 23.93 25.58 -4.0 iShCHEmu HEZU .64e 1.7 ...q 31.55 28.32 1296 30.23 +1.4 iShGblReit REET .94e 3.9 ...q 26.68 23.40 124 24.27 -7.0 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 27.16 0 29.29 +1.8 iShCoreInt IAGG ... ... ... 53.61 51.09 58 52.43 +.7 iShEurSC HEUS ... ... ...q 30.92 27.52 29.86 -.4 iShCorePac IPAC 1.06e 1.8 ...q 63.99 53.05 18 59.65 iShEurMV HEUV .98 4.1 ...q 25.74 23.44 24.14 -2.1 iShIntHdCp LQDH 2.76 2.9 ...q 99.18 94.20 38 96.78 -.6 iShCHCda HEWC 1.41e 1.8 ...q 26.97 24.31 25.55 -3.2 iShJpMinV JPMV .70e 1.0 ...q 72.41 60.23 99 69.41 +2.2 iShEafeMV HEFV ... ... ...q 27.90 25.95 4 27.25 -1.2 iShEuMinV EUMV .67e 2.6 ...q 26.69 23.66 263 25.68 +1.3 iShCHNk400 HJPX .19p ... ...q 32.09 26.19 1 29.52 -2.9 iShCorEur IEUR 1.18e 2.3 ...q 53.97 45.80 167 50.79 +1.2 iShxJMinV AXJV .84p ... ...q 38.95 32.41 3 36.66 +.8 iSh2022Mu IBMK .09e ... ...q 26.37 25.31 31 25.36 -1.2 iShEm exCh EMXC ... ... ... 58.49 50.03 0 53.70 -.4tiShYdOpBd BYLD .75 3.1 ...q 26.66 24.23 15 24.20 -3.2 iSh2021Mu IBMJ .07e ... ...q 26.08 25.20 25 25.26 -.6 iSHgxUSHY HHYX .67e ... ...q 28.14 26.74 0 27.93 +.1 iShRussia rs ERUS ... ... ...q 39.23 27.18 676 33.08 -1.3 iSCHeafe HEFA .70e 1.6 ...q 30.88 27.65 615 29.45 -.8 iShCHMex HEWW 1.41p ... ...q 21.71 18.75 20.07 +.4 iShH10yCBd CLYH .31e ... ...q 27.42 24.84 3 26.25 -.6 iShCHSpain HEWP .31p ... ...q 24.63 20.85 13 22.33 +.7 iShHEmBd EMBH .30e ... ...q 27.37 25.29 5 26.48 -.2 iShCHItaly HEWI .55p ... ...q 18.67 16.05 18.67 +10.9 iShShMMu MEAR .27e ... ...q 50.18 49.61 23 49.76 -.1 iSCHEafSC HSCZ .19p ... ...q 32.04 28.02 0 31.08 +.4 iShUSFxBal FIBR 2.20e ... ...q 101.15 98.54 98.80 -1.4 iShCHAcxUs HAWX 1.38e 4.0 ...q 28.00 24.81 6 26.55 -1.2 iShGbMM rs PICK ... ... ... 37.91 25.02 115 34.87 +.7 iShCHAcwi HACW .94e 2.1 ...q 30.93 26.58 29.39 iShTrFRBd TFLO .07e .1 ...q 50.32 50.00 35 50.28 +.1 iShCH UK HEWU .24p ... ...q 24.77 22.21 5 23.76 -2.3 iSh ESG Sl ESGE ... ... ... 81.63 62.03 63 73.07 -1.1 iShCHSwitz HEWL 1.43e 2.3 ...q 27.79 25.03 26.35 -2.5 iShEMktMV HEMV ... ... ...q 29.20 24.95 27.91 +1.9 iShLqdty bt ICSH .25e .5 ...q 50.54 49.98 35 50.09 +.1 iShCHJpn HEWJ .74e .5 ...q 35.29 28.36 1132 32.61 -2.2 iShCHSoK HEWY .48p ... ...q 32.01 27.09 1 30.25 iShFacEmg EMGF .13p ... ...q 53.84 40.69 24 49.21 -.5tiSh iBd26 n IBDR ... ... ... 24.92 23.28 21 23.32 -5.0 iSiBd12-18 s IBDH .30 1.2 ...q 25.50 25.07 254 25.12 iSiBd12-16 s IBDF .13 .5 ...q 25.04 iSiBd12-20 s IBDL .62e 2.5 ...q 25.66 24.99 65 25.00 -1.2 iSiBd12-19 s IBDK .37e ... ...q 25.11 24.70 68 24.75 -.5tiSiBd12-23 s IBDO .56e ... ...q 25.55 24.27 52 24.27 -3.2tiSiBd12-22 s IBDN .55e ... ...q 25.42 24.28 136 24.30 -2.7 iSiBd12-25 s IBDQ .64e ... ...q 25.37 23.88 35 23.93 -4.4tiSiBd12-24 s IBDP .63e ... ...q 25.44 24.03 37 24.04 -4.0tiSiBd12-21 s IBDM .47e ... ...q 25.19 24.32 117 24.36 -1.8 IsoRay ISR ... ... ...dd .64 .38 367 .44 +10.3 IsraelChm ICL .27e 6.1 ... 4.95 3.85 294 4.43 +9.7 IssuerDir ISDR .20 1.3 55 18.95 11.30 1 16.00 -12.8 ItauCorpb ITCB 2.48e 16.4 ... 15.79 10.28 5 15.10 +12.4 ItauUnibH ITUB .32e 2.2 ... 16.98 10.02 5913 14.63 +12.6 IvyHiInOp IVH 1.50a 10.6 ...q 16.10 13.92 72 14.18 -6.2J -JAlexHld n JAX ... ... 34 12.80 8.70 35 11.95 +23.2 JJill n JILL ... ... ... 13.71 4.17 473 5.05 -35.3sJBG Smth n JBGS .23p ... ... 35.64 30.79 817 35.64 +2.6 JMP Gp27 n JMPD ... ... ... 25.62 24.11 8 24.80 -1.9 JMP Grp JMP .36 7.1 73 7.70 4.92 3 5.08 -9.3 JMP Gp 23 JMPB 2.00 7.8 ... 26.00 25.10 9 25.69 +1.6 JPMCh pfE JPMpE 1.58 6.0 ... 27.70 25.53 18 26.20 -3.1 JPMDvsRt JPGE .96e 1.6 ...q 68.02 55.25 16 61.77 -1.2 JPMIntEq JPIN 1.08e 1.8 ...q 63.18 54.09 148 59.71 -.6 JPMDvREm JPEM 1.31p ... ...q 64.42 50.90 42 58.70 +.6 JPM DREq JPUS .26p ... ...q 74.59 63.05 41 69.19 -1.9 JPM DivInt JPIH ... ... ... 30.65 27.59 1 29.70 -1.0 JPMDsfEu JPEU ... ... ... 64.34 54.69 3 60.50 +.3 JPM DivEu JPEH ... ... ... 29.58 26.58 27.98 -1.0 JPM Val n JVAL ... ... ... 27.44 24.90 25.69 -1.6 JPM Qual n JQUA ... ... ... 27.51 24.85 25.92 -.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 25.31 -4.5 JPM DivAlt JPHF ... ... ... 28.92 24.93 22 25.26 -3.5 JPM FutSt n JPMF ... ... ... 25.34 24.33 2 24.68 -1.9 JPM UlSh n JPST ... ... ... 51.03 48.88 226 50.14 +.2 JPM SCap n JPSE ... ... ... 30.81 27.03 12 29.48 -.7 JPM GlB n JPGB ... ... ... 52.89 50.26 3 50.41 -1.5 JPM Evnt n JPED ... ... ... 25.37 24.55 2 24.69 -2.1 JPM Disc n JPHY ... ... ... 52.80 49.72 9 50.05 -2.4 JPM USMid JPME ... ... ... 66.84 57.20 3 63.21 -.8 JPMorgCh JPM 2.24f 2.0 16 119.33 81.64 16367 110.41 +3.2 JPMCh wt JPM/WS ... ... ... 73.85 40.53 72.89 +9.7 JPMCh pfA JPMpA 1.36 5.4 ... 26.06 24.52 24 25.33 -.2 JPMCh pfB JPMpB 1.68 6.4 ... 27.64 25.76 29 26.37 -2.5 JPMAlerian AMJ 2.29 8.9 ...q 32.08 23.17 3556 25.66 -6.6 JPMCh pfY JPMpF 1.53 5.9 ... 27.20 25.32 44 26.05 -2.3 JPMCh pfG JPMpG 1.52 5.9 ... 27.43 25.30 27 26.09 -3.3 JPM FTLgC JFT ... ... ...q 42.00 JPMCh pfH JPMpH 1.54 5.9 ... 27.41 24.03 42 26.15 -2.9 JRJR Ntw JRJR ... ... ...dd .75 .10 .13 -29.7 Jabil JBL .32 1.2 15 31.77 23.70 3045 27.14 +3.4 JacobsEng JEC .60 1.0 23 72.18 49.31 754 59.09 -10.4 JaggedPk n JAG ... ... ... 16.55 10.96 1730 14.00 -11.3 JHardie s JHX .38e 2.1 82 18.79 13.55 5 17.74 +.7 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 56 50.04 -.3 JanusHn n JHG 1.28 4.0 ... 41.64 30.24 722 32.20 -15.8 JpnSmCap JOF .13e 1.1 ...q 13.06 9.42 60 12.12 +2.6 Jarden JAH ... ... 53 58.97 JeldWen n JELD ... ... ...dd 42.27 27.61 818 29.27 -25.7 JernignC n JCAP 1.40 7.4 11 24.89 15.90 71 18.85 -.8 Jianpu n JT ... ... ... 9.49 4.75 250 5.21 -19.6 JinkoSolar JKS ... ... 34 30.50 16.06 293 19.12 -20.5 JBeanTch JBT .40 .4 44 122.65 82.45 239 112.55 +1.6 JHMultLgC JHML .10p ... ...q 37.14 30.72 38 34.46 -.9 JH MultMdC JHMM .08p ... ...q 36.30 30.04 60 34.18 +.2 JH MultCns JHMC .07p ... ...q 33.38 27.14 0 30.47 -.4 JH MultFin JHMF .08p ... ...q 39.70 30.70 4 37.09 +.9 JH MultHltC JHMH .05p ... ...q 34.56 28.23 3 30.86 -.9 JH MultTch JHMT .09p ... ...q 47.35 35.19 2 42.54 +3.6 JH MultEn JHME ... ... ... 32.02 24.30 2 30.81 +3.9 JH MultMat JHMA ... ... ... 38.20 30.00 35.80 -.4 JH SmCap n JHSC ... ... ... 28.27 24.27 5 25.76 -1.3 JH MultDev JHMD ... ... ... 32.58 27.42 6 30.73 +1.0 JH MultUt JHMU ... ... ... 29.74 25.00 26.77 -2.7 JH MulCnSt JHMS ... ... ... 28.79 25.29 0 25.29 -8.8 JH MultInd JHMI ... ... ... 37.55 29.96 1 34.14 -2.7 JH HedgEq HEQ 1.50 9.0 ...q 17.95 15.87 66 16.72 -4.0 JH TxAdY HTY 1.28 15.0 ...q 10.25 8.27 27 8.54 -3.2 JohnJn JNJ 3.36 2.7 17 148.32 122.15 6575 126.19 -9.7tJohnContl n JCI 1.04e 3.1 23 44.37 33.23 5634 33.27 -12.7 JonesEngy JONE ... ... ...dd 2.70 .54 432 .66 -40.2 JonesLL JLL .74f .4 30 178.75 110.15 224 172.94 +16.1 Jumei Intl JMEI ... ... 29 4.20 2.00 719 2.57 -12.0 JnprNtwk JNPR .72 3.0 13 30.96 23.61 3562 24.29 -14.8 Jupai n JP .40f 2.1 20 29.00 7.36 63 19.50 +5.5 JustEngy g JE .41 ... 5 6.29 3.86 297 4.04 -5.8 JustEn pfA JEpA ... ... ... 27.70 21.29 1 24.05 -3.3K -K12 LRN ... ... 69 21.18 12.72 201 13.87 -12.8 KAR Auct KAR 1.40 2.7 18 56.75 40.27 686 52.56 +4.1 KB FnclGp KB ... ... ... 63.96 43.47 149 56.45 -3.5 KB Home KBH .10 .4 30 38.80 19.94 2438 25.69 -19.6 KBR Inc KBR .32 2.0 12 21.70 13.36 1902 16.27 -18.0 KCAPFn 19 KAP 1.84 7.2 ... 25.99 25.05 0 25.40 +.4 KKR KKR 1.31e 6.2 10 24.50 17.61 1540 21.15 +.4 KKR pfA KKR.PRA ... ... ... 27.69 25.45 9 25.92 -4.0 KKR pf B KKRpB 1.63 6.4 ... 27.37 25.31 16 25.50 -4.7 KKR Inco KIO 1.50a 9.4 ...q 18.63 15.38 102 15.92 -.8 KKR RE n KREF 1.39e ... ... 23.99 18.09 85 19.96 -.2 KMG Chm KMG .12 .2 24 70.60 45.65 160 63.56 -3.8 KT Corp KT ... ... ... 18.82 12.70 757 13.38 -14.3 Kadant KAI .84 .9 29 114.00 59.30 26 94.90 -5.5 Kadmon n KDMN ... ... ... 5.86 2.05 253 4.10 +13.3 Kaman KAMN .80 1.3 35 65.24 45.50 116 62.38 +6.0 KCSo pf KSUp 1.00 3.8 ... 29.50 25.22 0 26.50 -2.8 KC Southn KSU 1.44f 1.3 20 114.91 88.66 1504 108.37 +3.0 KapStoneP KS .40 1.2 12 35.01 19.59 1297 34.45 +51.8 KaynAEnD KED 1.60 9.7 ...dd 19.07 14.10 55 16.50 -5.2 KA EngTR KYE 1.32m 14.4 ...q 12.30 8.30 143 9.18 -8.7 KA MLP KYN 1.80 10.3 ...q 20.38 14.38 621 17.51 -8.1 KAMLP pfF KYNpF .88 3.5 ... 26.00 25.10 2 25.25 KAMidsEn KMF 1.80m 14.3 ...q 16.12 11.36 559 12.59 -8.8 KeanGrp n FRAC ... ... ... 19.83 12.42 801 15.59 -18.0 Kellogg K 2.16 3.6 15 74.28 58.76 1895 60.46 -11.1 KelsoTch g KIQ .03f 4.8 ... .89 .24 24 .63 +21.2 Kemet KEM ... ... 25 27.35 11.19 1108 18.06 +19.9 Kemper KMPR .96 1.6 27 71.52 36.35 214 59.50 -13.6 Kemper 54 KMPA 1.84 7.1 ... 28.25 25.40 1 25.98 -.4 Kennamtl KMT .80 2.1 23 52.52 32.23 1544 37.29 -23.0 KennWils KW .76 4.1 ...cc 20.75 15.95 764 18.55 +6.9 KenonHld n KEN ... ... ... 33.22 12.06 1 15.67 -27.6 KeyEngy KEG ... ... ... 24.79 8.20 297 14.57 +23.6 Keycorp KEY .40f 2.0 14 22.40 16.28 10433 20.07 -.5tKeycorp pfI KEYpI ... ... ... 29.97 27.28 25 27.35 -5.4 Keysight KEYS ... ... 40 55.21 35.62 555 53.61 +28.9 KilroyR KRC 1.70 2.4 15 77.70 62.91 530 69.43 -7.0 KimbRoy n KRP 1.44f 8.0 ... 20.24 15.06 12 18.00 +10.8tKimbClk KMB 4.00f 4.0 16 134.30 97.53 6200 100.40 -16.8tKimco KIM 1.12 8.4 14 21.24 13.25 3546 13.31 -26.7tKimco pfI KIMpI 1.50 6.2 ... 25.49 24.37 16 24.18 -4.0tKimco pfJ KIMpJ 1.38 6.2 ... 25.61 22.12 4 22.10 -11.7tKimco pfK KIMpK 1.41 6.3 ... 25.56 22.36 7 22.45 -10.6tKimco pfL KIMpL ... ... ... 25.99 20.78 12 20.82 -15.8 KindMorg KMI .80f 4.9 23 21.25 14.69 11046 16.27 -10.0 KindM pfA KMIpA ... ... ... 46.20 29.98 45 31.75 -16.4 KindredHlt KND .48 5.4 ...dd 11.90 5.50 1934 8.90 -8.2 Kingsway KFS ... ... ...dd 6.35 3.65 4 3.85 -23.8 Kinross g KGC ... ... 30 4.91 3.35 5752 3.91 -9.5 KirbyCp KEX ... ... 36 88.80 59.25 526 84.70 +26.8 KirklLak n KL .02e ... ... 17.74 11.52 471 16.28 +6.0 KiteRlty pf KRGp 2.06 8.2 ... 25.03 KiteRlty KRG 1.27f 8.9 5 21.57 13.90 765 14.32 -26.9 KlondexM g KLDX ... ... ... 3.89 1.29 1275 2.44 -6.5 KnSwftT rs KNX .24 .6 26 51.94 30.48 3105 42.00 -3.9 Knoll Inc KNL .60 2.9 14 24.47 16.57 210 20.70 -10.2 KnotOffsh KNOP 2.08 10.0 ... 24.15 19.15 72 20.70 -.2tKnowles KN ... ... 9 19.13 11.41 1430 11.00 -25.0 Kohls KSS 2.44f 4.1 12 69.48 35.16 3339 59.23 +9.2 Koppers KOP 1.00 2.2 12 51.80 33.90 70 45.20 -11.2 KoreaElc KEP ... ... ... 20.38 14.12 825 17.01 -4.0 KoreaFd KF 4.50e ... ...q 44.64 38.03 9 40.62 -1.6 KornFer KFY .40 .7 23 55.45 31.19 195 53.83 +30.1 KosmosEn KOS ... ... ...dd 8.62 5.15 2161 6.71 -2.0 KrNwChin s KFYP ... ... ...q 44.18 30.07 0 32.67 -2.4 KrS ChIn n KWEB ... ... ... 68.39 53.99 543 57.98 -1.1 KranChinA KBA 9.93e ... ...q 39.22 27.31 135 34.01 -1.2 KraneChCm KCNY .22e .6 ...q 37.87 32.60 2 37.35 +6.4 KranShFtse KEMP ... ... ...q 29.85 22.78 1 26.75 +.6 KrnChEnv n KGRN ... ... ... 27.96 23.37 24.20 -4.3 KrnOnBelt n OBOR ... ... ... 28.16 24.47 5 25.71 +.6 KrS CnTc n KEMQ ... ... ... 28.97 23.87 204 25.58 +.2 KratonCp KRA ... ... 17 53.99 30.70 161 50.56 +5.0 Kroger s KR .50 2.0 13 31.45 19.69 13810 25.38 -7.5 KronosWw KRO .68f 2.8 8 29.49 16.15 417 24.05 -6.7 Kyocera KYO ... ... ... 71.92 53.79 13 56.29 -14.1 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 5 www.sunnewspapers.net The Sun/Wednesday, April 25, 2018

PAGE 46

L -L Brands LB 2.40 6.9 10 63.10 34.20 4419 34.90 -42.0 L-3 Tch LLL 3.20f 1.5 20 218.71 159.43 748 206.85 +4.5 LCI Inds LCII 2.20 2.4 17 132.73 86.25 146 91.80 -29.4tLG Display LPL ... ... ... 17.05 11.28 926 11.20 -18.6 LGL Grp LGL ... ... 19 6.70 4.25 1 5.40 -3.9 LMP CapIn SCD 1.24f 9.8 ...q 14.75 12.22 73 12.59 -9.7 LSB Inds LXU ... ... ...dd 11.71 5.36 278 5.60 -36.1 LSC Com LKSD 1.04f 5.8 ... 26.73 11.79 167 17.80 +17.5tLTC Prp LTC 2.28f 6.5 15 52.85 34.59 478 35.16 -19.3 LaQuinta LQ ... ... 65 21.06 13.11 1751 19.61 +6.2 LaZBoy LZB .48 1.6 20 34.25 23.15 225 29.30 -6.1 LabCp LH ... ... 20 181.72 136.61 827 166.08 +4.1 LadderCap LADR 1.26 9.1 20 15.39 12.83 1745 13.87 +1.8 LadThalFn LTS .04 1.2 ...dd 3.67 2.11 146 3.46 +9.5 LadTh pfA LTSpA 2.00 8.0 ... 25.70 24.63 23 25.13 -.7 LadThal27 n LTSL 1.63 6.7 ... 25.16 24.00 2 24.40 -2.1sLambWst n LW .77 1.2 24 66.10 40.75 665 65.44 +15.9 Lannett LCI ... ... 6 30.35 14.40 478 15.95 -31.3 LaredoPet LPI ... ... 5 13.46 7.41 2645 10.46 -1.4 LVSands LVS 3.00f 4.1 21 79.84 56.33 2118 73.79 +6.2 LaSalleH LHO 1.80 5.9 17 31.75 24.10 1420 30.51 +8.7 LaSalH pfI LHOpI 1.59 6.5 ... 26.00 23.87 7 24.55 -2.2 LaSalHt pfJ LHOpJ 1.58 6.6 ... 26.50 23.67 15 24.01 -6.7 Latam Air LTM ... ... ... 17.39 10.53 543 15.43 +11.0 LatAmDisc LDF .03e .3 ...q 13.25 9.80 0 11.81 +2.8 LattDvMkt RODM .62e 2.1 ...q 31.02 26.25 93 29.36 +.5 LattEmMkt ROAM .43e 1.7 ...q 28.12 22.76 4 25.32 -1.7 Latt RE n RORE ... ... ... 16.02 13.27 0 13.69 -11.6 LattUSEqt ROUS .39e ... ...q 33.42 26.68 9 30.94 -1.1 LattGblSC ROGS .57e 1.8 ...q 33.42 27.78 0 32.05 +1.5 HrtLoVol n LVIN ... ... ... 29.40 25.52 0 28.03 +1.0 LazGlobTR LGI .95 5.2 ...q 19.39 15.59 50 18.13 +.7 Lazard LAZ 1.64 3.1 14 60.00 40.50 549 52.09 -.8 LazWldDiv LOR .69 6.1 ...q 12.63 10.71 10 11.33 -2.6 LeafGrp LFGR ... ... ...dd 10.15 6.35 13 7.05 -28.8 LearCorp LEA 2.80f 1.5 14 202.42 133.78 506 188.39 +6.6 Lee Ent LEE ... ... 5 2.78 1.75 137 2.30 -2.1 LegacyAc n LGC ... ... ... 9.91 9.51 4 9.63 LegacyA wt LGC/WS ... ... ... .45 .39 .40 -4.8 LegacyA un LGC/U ... ... ... 10.05 9.82 9.95 +.1 LeggMason LM 1.12 3.0 10 47.13 36.10 864 37.41 -10.9 LegMas56 n LMHA ... ... ... 28.47 25.57 4 26.14 -4.1 LegM 5,4 56 LMHB ... ... ... 25.73 23.37 37 24.02 -4.9 LMGblInco BWG 1.32a 10.5 ...q 13.74 12.46 12.54 -1.8 LM IntLoV LVHI ... ... ... 29.13 25.85 2 26.79 -4.9 LM EM LoV LVHE ... ... ... 31.44 25.79 1 28.99 +5.4 LeggPlat LEG 1.44 3.4 20 53.96 41.25 1128 42.35 -11.3 LeGS3.5s34 JBK 1.59 6.2 ... 26.71 23.35 25.40 +1.0 LeidosHld LDOS 1.28a 2.0 25 70.11 50.94 800 65.61 +1.6 LejuHldgs LEJU .20e ... ...dd 3.48 1.05 30 1.09 -24.3 LendingClb LC ... ... ...cc 6.56 3.09 3980 3.26 -21.1 LennarA LEN .16 .3 14 72.17 49.34 4778 53.47 -15.4 LennarB LEN/B .16 .4 11 58.65 41.30 117 43.42 -16.0 Lennox LII 2.04 1.1 26 223.05 160.18 605 189.28 -9.1 Leo Hld un LHC ... ... ... 10.10 9.40 10.06 +.9 LeucNatl LUK .40 1.7 44 28.30 21.61 3362 24.24 -8.5 LevelBr n LEVB ... ... ... 5.50 3.50 25 5.13 +18.0 LexRltyTr LXP .71f 9.1 10 10.65 7.59 1535 7.79 -19.3 LexRT pfC LXPpC 3.25 6.6 ... 54.43 48.46 1 49.57 -3.4 Libbey LBY .47 8.4 ...dd 10.81 4.60 167 5.60 -25.5 LbtyASE USA .72e 11.3 ...q 6.80 5.42 1265 6.36 +1.0 LbtyASG ASG .38e 6.3 ...q 6.49 4.59 84 6.04 +9.0 LibOilSv n LBRT ... ... ... 23.30 16.00 501 19.94 -12.9 LibtProp LPT 1.60 4.0 18 45.40 37.77 997 39.80 -7.5 LifeStorg LSI 4.00 4.6 30 91.73 69.00 388 86.55 -2.8 LightInBox LITB ... ... ...dd 3.46 1.61 14 2.28 -.9 LilisEn n LLEX ... ... ...dd 5.69 2.96 183 3.87 -24.3 LincNat LNC 1.32 1.8 10 86.68 63.10 1172 72.01 -6.3 LincNtl wt LNC/WS ... ... ... 82.24 59.11 82.24 +8.5 Lindsay LNN 1.20 1.4 42 100.40 82.31 64 87.60 -.7 LineCp n LN ... ... ... 47.81 32.69 295 37.32 -9.0 LionsGat A LGF/A .09p ... ... 36.48 24.56 477 25.88 -23.5 LionsGat B LGF/B ... ... ... 34.41 22.50 325 23.98 -24.4 LiqTech LIQT ... ... ...dd .84 .25 413 .40 -29.2 LithiaMot LAD 1.00 1.0 12 127.99 86.05 430 99.54 -12.4 LiveNatn LYV ... ... ...cc 49.11 31.70 2175 39.80 -6.5 LloydBkg LYG .47a 12.8 ... 4.21 3.26 13417 3.70 -1.3 LoanCore n LCRT ... ... ... LoanDpt n LDI ... ... ... LockhdM LMT 8.00 2.4 49 363.00 266.01 3777 336.49 +4.8 Loews L .25 .5 15 53.59 45.01 1717 51.28 +2.5 LomaNeg n LOMA ... ... ... 26.89 20.03 357 20.79 -9.8 LaPac LPX .13p ... 16 31.19 22.07 2774 30.03 +14.4 Lowes LOW 1.64 2.0 19 108.98 70.76 5437 82.91 -10.8 Lubys LUB ... ... ...dd 3.43 2.35 113 2.67 +1.1 LumberLiq LL ... ... ...dd 41.33 19.46 1289 24.11 -23.2 LuxferHld LXFR .50 3.6 ... 16.21 11.30 13.80 -12.7 Luxoft LXFT ... ... 19 67.85 38.50 178 39.70 -28.7 Lydall LDL ... ... 16 60.00 42.51 30 46.70 -8.0 LyonBas A LYB 4.00f 3.8 9 121.95 78.01 2389 105.94 -4.0M -M&T Bk MTB 3.00 1.6 21 197.37 141.12 908 182.32 +6.6 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 1030.00 MAG Slv g MAG ... ... ... 13.84 9.29 123 11.37 -8.0 MBIA MBI ... ... ...dd 10.97 6.04 2750 9.12 +24.6 MDC MDC 1.20f 4.2 10 35.18 26.45 395 28.49 -10.6 MDU Res MDU .79 2.8 23 28.54 24.29 676 27.82 +3.5 MFA Fncl MFA .80 10.7 10 8.90 6.72 913 7.51 -5.2 MFA Fn42 MFO 2.00 7.8 ... 26.36 25.32 0 25.65 -2.7 MFA pfB MFApB 1.88 7.4 ... 25.89 24.53 4 25.37 +.3 MFC Bcp MFCB ... ... ...dd 9.62 5.69 4 6.39 -18.0 MFS CAMu CCA .60 5.8 ...q 14.00 10.32 6 10.35 -10.1 MCR MCR .72a 8.9 ...q 8.76 8.00 135 8.06 -5.0tMGF MGF .41 9.1 ...q 5.01 4.52 37 4.51 -5.8 MFS HInM CXE .30 6.1 ...q 5.51 4.84 101 4.88 -6.9 MFS HYMu CMU .28 6.2 ...q 4.89 4.37 62 4.45 -3.7 MFS IHI CIF .25 9.1 ...q 3.03 2.63 49 2.72 -7.5tMIN MIN .42 10.9 ...q 4.38 3.86 198 3.87 -6.7 MFS InvG CXH .50 5.3 ...q 10.33 9.27 68 9.46 -2.6 MMT MMT .52 9.1 ...q 6.29 5.65 142 5.72 -5.8 MFM MFM .38 5.9 ...q 7.41 6.45 89 6.48 -5.7 MFV MFV .58 9.6 ...q 6.84 5.71 14 5.99 +1.2 MGIC Inv MTG ... ... 8 16.21 10.03 4949 10.47 -25.8 MGMGrPr n MGP 1.68 ... ... 31.83 25.31 1029 27.88 -4.4 MGM Rsts MGM .48f 1.4 10 38.41 29.53 8346 35.52 +6.4 MI Homes MHO ... ... 15 37.41 24.08 200 32.12 -6.6 MPG pfA MPGpA ... ... ... 25.85 MPLX LP MPLX 2.43 7.2 ...dd 39.38 30.88 1472 33.89 -4.5 MRC Glbl MRC ... ... 20 20.77 14.01 456 19.02 +12.4sMSA Safety MSA 1.40f 1.6 69 90.58 65.95 517 88.03 +13.6 MSC Ind MSM 2.32 2.7 17 99.94 65.42 477 87.07 -9.9 MSCI Inc MSCI 1.52 1.0 45 159.98 96.12 516 147.69 +16.7 MSG Netw MSGN ... ... 10 26.30 16.25 406 23.00 +13.6 MV OilTr MVO .76e 8.9 7 9.80 4.80 14 8.50 +1.2 MVC Cap MVC .60 6.0 ...q 10.97 8.59 35 9.97 -5.6 MVC 22 n MVCD 1.56 6.1 ... 27.25 25.12 1 25.49 -1.4 MacQUtlDv MFD 1.20 10.4 ...q 14.75 11.44 9 11.57 -7.0 MacQGInf MGU 1.48 6.6 ...q 26.50 21.32 22 22.35 -13.3 Macerich MAC 2.96 5.3 31 69.73 52.12 1769 56.18 -14.5 MackCali CLI .80 4.8 8 28.51 15.86 536 16.74 -21.6 Macquarie MIC 5.76f 15.0 7 81.74 36.20 1018 38.35 -40.3sMacys M 1.51 5.0 10 31.04 17.41 7418 30.50 +21.1 MadCvCall MCN .72 9.8 ...q 8.15 7.09 99 7.32 -5.2 MadSqGd n MSG ... ... 75 254.50 189.96 128 241.52 +14.5 MadStSec MSP 1.04 8.8 ...q 12.33 10.72 10 11.80 +.8 MagellMid MMP 3.68f 5.6 19 75.82 54.82 734 65.68 -7.4 Magna g s MGA 1.32f 2.2 11 61.56 40.71 925 59.07 +4.2 MagnaChip MX ... ... 6 13.40 8.20 435 9.00 -9.5 Maiden prA MHpA 2.06 10.8 ... 25.81 18.80 12 19.05 -22.9 Maiden pfC MHpC 1.78 10.3 ... 26.67 16.73 17 17.30 -29.2 MaidnH pfD MHpD 1.68 10.3 ... 25.05 14.85 10 16.32 -22.1 MaidenHld n MHLA .60 3.0 ... 27.28 16.68 11 20.03 -12.9 MaidHld 43 MHNC 1.94 9.2 ... 27.34 18.64 20 21.07 -13.8 MainStCap MAIN 2.22a 5.9 13 41.79 34.37 211 37.34 -6.0 MainStC 23 MSCA 1.53 5.9 ... 26.50 25.23 25.79 +2.1 MainSDTMu MMD 1.18 6.2 ...q 20.49 18.54 70 18.91 -4.6 Majesco n MJCO ... ... ...dd 6.43 4.35 8 5.27 -1.9 Mallinckdt MNK ... ... ... 49.12 13.05 2141 13.41 -40.6 MgdDInvG MZF .74 5.5 ...q 14.17 13.05 14 13.51 +.6 ManchUtd MANU .36 1.9 1 22.15 15.86 34 19.35 -2.3 Manitowc rs MTW ... ... ... 44.03 21.24 760 25.90 -34.2 ManngNap MN .32 10.2 13 5.93 2.95 97 3.15 -12.5tManpwrGp MAN 1.86 1.9 11 136.93 99.13 1759 96.18 -23.7 Manulife g MFC .44 ... ... 22.16 16.62 2508 19.05 -8.7 MarathnO MRO .20 1.1 ...dd 19.52 10.55 11266 17.71 +4.6sMarathPt s MPC 1.84 2.3 19 80.22 49.30 4744 79.78 +20.9 MarcusMill MMI ... ... 22 36.70 23.40 109 35.08 +7.6 Marcus MCS .50 1.6 24 34.60 23.55 58 30.85 +12.8 MarinSft rs MRIN ... ... ... 15.45 6.25 36 7.30 -33.3 MarineP MPX .28 1.8 28 17.12 11.91 56 15.51 +21.7 MarineMx HZO ... ... 17 24.30 13.80 301 17.75 -6.1 Markel MKL ... ... 45 1194.98 936.95 29 1156.75 +1.5 MarriotVac VAC 1.60 1.2 23 154.14 107.58 222 137.49 +1.7 MarshM MMC 1.50 1.8 23 86.54 72.96 1386 82.57 +1.4tMartMM MLM 1.76 .9 28 244.32 191.09 481 193.30 -12.5tMasco MAS .42 1.2 22 46.45 36.08 13044 36.16 -17.7 Masonite g DOOR ... ... 12 84.05 50.40 195 61.65 -16.9 Mastec MTZ ... ... 14 55.53 38.40 970 45.25 -7.6 MastechD MHH ... ... 14 15.93 6.13 20 12.11 +20.4 MasterCrd MA 1.00 .6 40 183.73 115.55 5368 173.24 +14.5sMatadorRs MTDR ... ... 36 33.96 20.13 1217 33.30 +7.0 Materion MTRN .40 .8 44 55.35 33.10 51 52.70 +8.4 MatinasB n MTNB ... ... ... 3.08 .59 315 .63 -45.7 Matson MATX .80 2.8 6 40.32 21.63 153 28.83 -3.4 MauiLand MLP ... ... 19 27.80 10.55 29 11.05 -36.1 MaxarTc n MAXR 1.48 3.3 ... 67.30 42.11 152 45.40 -29.4 Maximus MMS .18 .3 21 72.71 58.43 252 69.78 -2.5 MaxLinear MXL ... ... 16 32.47 20.38 639 22.93 -13.2 McClatch rs MNI ... ... ...dd 11.72 5.75 3 9.34 +4.6 McCorm vot MKC/V 2.08f 2.0 ... 112.92 90.60 1 102.76 +2.2 McCorm MKC 2.08f 2.0 16 111.46 90.25 721 103.66 +1.7 McDrmInt MDR ... ... 13 9.07 5.38 37390 7.12 +8.2 McDnlds MCD 4.04 2.6 27 178.70 139.84 2833 157.32 -8.6 McKesson MCK 1.36 .9 12 178.86 134.25 1283 148.89 -4.5 McEwenM MUX .01 .5 ...dd 3.06 1.82 1339 2.11 -7.5 Mechel pf MTLp ... ... ... 1.34 .80 11 1.00 -4.8 Mechel rs MTL ... ... ... 6.10 3.30 81 3.86 -26.6 Medequit n MRT .84 8.4 ... 13.06 9.67 110 9.97 -11.1 MedProp MPW 1.00f 8.0 14 14.19 11.82 1504 12.46 -9.6 Medifast MED 1.92 1.9 44 103.87 40.00 123 99.78 +42.9 MedleyCap MCC .64 15.0 7 7.78 3.94 55 4.28 -18.0 MedleyC 23 MCV 1.53 6.1 ... 25.98 23.93 1 25.15 -.4 MedleyC 21 MCX 1.63 6.4 ... 26.39 25.20 1 25.30 -1.9 Medley n MDLX .22p ... ... 25.09 23.76 2 25.03 +1.0 Medley24 n MDLQ ... ... ... 25.66 24.51 1 24.95 -1.0 MedleyMgt MDLY .80 14.2 17 7.75 5.45 9 5.65 -13.1 Mednax MD ... ... 14 63.04 40.56 477 51.16 -4.3 Medtrnic MDT 1.84 2.3 32 89.72 76.41 4919 79.37 -1.7 Merck MRK 1.92 3.2 22 66.41 52.83 12992 60.09 +6.8 MercGn MCY 2.50 5.1 21 61.51 41.41 451 49.22 -7.9 Meredith MDP 2.18f 4.3 12 72.25 50.63 530 51.15 -22.6 Meritage MTH ... ... 12 55.50 37.70 300 42.80 -16.4 Meritor MTOR ... ... 7 29.54 14.97 1715 20.63 -12.1 MerL pfK MERpK 1.61 6.2 ... 26.53 25.26 42 25.90 -.7 MerL pfP MERpP 1.84 7.0 ... 27.53 25.80 62 26.36 -3.0 ML CZN46 PIY 2.09 14.6 ... 26.88 11.66 2 14.30 -2.8 MLRRD29 PYS 1.58 8.5 ... 24.85 17.20 10 18.51 -8.6 MLGS t PYT .76 3.5 ... 22.60 20.40 1 21.90 +4.5 MLIdxPl33 IPB 1.51 5.6 ... 28.91 26.50 27.20 -1.8 MesaRoyl MTR 1.46e 9.3 15 19.85 11.25 4 15.70 -14.9 Mesab MSB 1.49e ... ... 30.92 12.70 97 23.65 -6.0 Methode MEI .44 1.1 35 48.44 36.05 213 40.40 +.7 MetLife MET 1.60 3.4 10 55.91 43.01 5410 47.61 -5.8 MetLfe pfA METpA 1.02 4.1 ... 25.67 23.50 25 25.01 +.7 MetroBkH n MCB ... ... ... 51.30 36.35 37 44.95 +6.8 MettlerT MTD ... ... 39 697.26 508.24 174 561.88 -9.3 MexcoEn MXC ... ... ...dd 7.18 3.00 2 4.18 +6.4 MexEqt MXE 1.62e .1 ...q 12.22 9.91 0 11.00 +7.2 MexEqt pf MXEp ... ... ... 15.11 MexicoFd MXF .70 4.3 ...q 18.24 15.26 56 16.09 +2.2 MKors KORS ... ... 20 69.95 32.38 2073 67.69 +7.5 MicrFoc n MFGP ... ... ... 36.21 12.67 838 17.99 -46.4 MicrSol n MICR ... ... ... 4.29 3.19 3 3.84 +9.7 MidAApt MAA 3.48 3.9 16 110.95 85.16 558 89.87 -10.6 MdAApt pfI MAApI 2.13 3.3 ... 68.51 61.56 1 64.50 -4.2 MidsthBcp MSL .28m 2.1 ...cc 15.50 11.05 33 13.55 +2.3 MidstPet MPO ... ... ... 19.04 10.87 104 14.29 -13.8 Milacron n MCRN ... ... ... 22.62 15.09 477 19.29 +.8 MilestnSci MLSS ... ... ... 1.80 .70 7 .79 -33.1 MHowHiInc HIE 1.39 11.8 ...q 14.17 10.93 41 11.74 -5.9 MillerInds MLR .72 2.8 15 29.00 23.65 14 25.95 +.6 MinTech MTX .20 .3 17 79.65 62.55 93 71.95 +4.5 MissP pfD MPpD 1.31 5.2 ... 27.67 24.63 0 25.43 -.9 Mistras MG ... ... 38 23.83 17.00 45 20.45 -12.9 MitsuUFJ MUFG ... ... ... 8.11 5.95 1681 6.81 -6.3sMiX Tele MIXT .22e ... ... 16.99 5.59 88 16.70 +30.9 MizuhoFn MFG ... ... ... 4.00 3.37 284 3.65 +.3 MobileTele MBT .53e 5.1 ... 12.80 7.77 2194 10.35 +1.6 Model N MODN ... ... ...dd 18.90 10.55 134 17.15 +8.9 Modine MOD ... ... 14 25.75 11.95 633 18.40 -8.9sMoelis&Co MC 1.88f 3.4 67 54.65 34.60 724 55.10 +13.6 Mohawk MHK ... ... 17 286.85 223.99 1303 227.25 -17.6 MolinaHlth MOH ... ... ...dd 93.98 49.66 837 84.69 +10.4 MolsCoor A TAP/A 1.64 2.2 7 96.00 72.50 0 75.03 -10.7 MolsCoorB TAP 1.64 2.3 11 97.50 70.05 1506 71.69 -12.6 MonRE MNR .68 4.5 24 18.45 13.87 193 15.10 -15.2 MonRE pfB MNRpB 1.97 7.9 ... 25.53 25.00 25.03 tMonRE pfC MNRpC 1.53 6.7 ... 26.74 23.06 54 22.96 -8.3 Monsanto MON 2.16 1.7 21 126.80 114.19 2431 124.74 +6.8 Moodys MCO 1.76f 1.1 35 171.68 112.55 799 160.46 +8.7 Moog A MOG/A .25p ... 21 93.93 65.41 72 83.28 -4.1 Moog B MOG/B .25p ... 22 91.71 66.61 84.41 -4.9 MorgStan MS 1.00 1.9 13 59.38 40.43 10743 53.07 +1.2 MorgSt pfE MSpE 1.78 6.3 ... 30.01 27.96 34 28.33 -2.2 MorgSt pfF MSpF 1.72 6.2 ... 29.79 27.50 18 27.55 -3.1 MorgSt pfI MSpI 1.59 5.9 ... 29.01 26.51 24 26.92 -3.3 MorgS pfG MSpG 1.66 6.4 ... 28.17 25.75 27 26.01 -2.6 MorgSt pfK MSpK ... ... ... 27.72 25.56 72 25.74 -5.0 MS Asia APF .14e .8 ...q 19.99 15.73 19 17.83 -3.1 MS China CAF 13.33e ... ...q 27.79 19.42 168 24.83 +6.2 MS CushHi MLPY 1.28e 20.1 ...q 8.00 6.10 1 6.36 -9.9 MS EMD MSD .57e 6.1 ...q 10.27 9.26 45 9.28 -7.0 MSEMDDbt EDD .80m 10.6 ...q 8.37 7.50 159 7.58 -1.6 MSEmMkt MSF .05e .3 ...q 19.86 15.45 20 17.75 -.8 MS icb ICB .54a 2.9 ...q 19.79 17.93 65 18.57 +1.2 MS India IIF .04e ... ...q 35.14 28.02 54 30.70 -7.4 MSJCP97 HJV 1.75 14.8 ... 16.72 10.00 3 11.86 -3.9 MkVRMB CNY ... ... ...q 49.12 38.95 5 47.99 +11.6 MkVRupee INR .20p .5 ...q 45.42 39.60 0 42.00 -3.8 MSDLEur URR ... ... ...q 21.49 16.05 3 19.94 +10.0 MSDSEur DRR ... ... ...q 60.10 44.20 0 47.79 -1.3 MorgSt pfA MSpA 1.01e 4.5 ... 24.50 21.49 63 22.35 -1.3 MosaicAc n MOSC ... ... ... 9.90 9.49 5 9.57 -1.3 Mosaic MOS .10m .4 35 29.20 19.23 4963 26.09 +1.7 MotrlaSolu MSI 2.08 1.9 20 111.91 79.63 1077 109.64 +21.4 Movado MOV .80f 2.1 ...cc 42.25 20.50 250 38.30 +18.9 Mueller MLI .40 1.5 18 37.57 25.26 411 27.56 -22.2tMuellerWat MWA .20 2.0 23 12.99 10.01 1018 10.01 -20.1 Mulesft n MULE ... ... ... 44.72 19.40 4097 44.19 +90.0 MurphO MUR 1.00 3.3 ...dd 35.16 22.21 2671 30.13 -3.0 MurphUSA MUSA ... ... 12 89.69 61.70 367 63.14 -21.4 MyersInd MYE .54 2.2 48 24.50 15.40 89 24.15 +23.8 Myomo n MYO ... ... ... 23.20 2.07 1024 3.92 +4.5 Myovant n MYOV ... ... ...dd 24.14 9.92 116 19.20 +51.9N -NCI BldSy NCS ... ... 21 21.20 13.05 268 17.40 -9.8 NCR Corp NCR ... ... 28 43.38 29.20 1121 31.28 -8.0 NGL EnPt NGL 1.56 12.6 ...dd 17.65 8.58 484 12.35 -12.1 NGL En pfB NGLpB 2.25 9.5 ... 25.56 23.10 15 23.73 -2.7 NL Inds NL ... ... 6 16.05 6.00 19 8.15 -42.8 LinkMotion LKM ... ... 20 4.68 1.58 2.20 -45.3sNRG Egy NRG .12 .4 50 31.78 14.52 4185 30.99 +8.8 NRG Yld A NYLD/A 1.12f 6.4 36 19.91 15.30 148 17.54 -6.9 NRG Yld C NYLD 1.19f 6.7 33 20.15 15.55 821 17.80 -5.8 NTN Buzz rs NTN ... ... ...dd 8.70 3.01 5 5.13 +21.9 NVR NVR ... ... 22 3700.00 2084.50 38 3069.09 -12.5 Nabors NBR .24 3.2 ...dd 10.75 5.32 5183 7.60 +11.3 NACCO NC 1.09f 2.9 5 92.60 23.80 24 37.85 +.5 NamTai NTP .28 2.3 48 13.90 7.60 35 12.10 -3.6 NanoViric NNVC ... ... ...dd 1.64 .72 106 .75 -15.1 Nashville NASH .75e .7 ...q 29.66 25.34 29.00 +3.7 NatBkHldg NBHC .36 1.0 29 37.08 30.10 147 34.69 +7.0 NatFuGas NFG 1.66 3.2 16 59.92 48.31 230 51.84 -5.6 NatGrid NGG 2.89e 5.1 ... 70.76 51.44 618 56.30 -4.3 NtHlthInv NHI 4.00f 6.0 15 81.60 62.71 137 66.48 -11.8 NHltcre NHC 1.92f 3.0 20 75.70 57.00 24 63.18 +3.7 NOilVarco NOV .20 .5 ...dd 41.38 29.90 1996 37.97 +5.4 NatPresto NPK 1.00a 1.0 13 121.40 88.80 43 97.05 -2.4 NatRetPrp NNN 1.90 5.1 17 43.90 36.25 908 37.56 -12.9tNRetP pfE NNNpE 1.43 5.9 ... 26.38 23.96 32 23.98 -6.2 NtRetP pfF NNNpF 1.30 5.7 ... 25.58 21.97 19 22.78 -9.2 NatlStor n NSA 1.12 4.4 88 28.55 21.17 207 25.51 -6.4 NtStorAf pfA NSApA ... ... ... 26.30 23.81 3 23.86 -8.4 NtWst pfC NWpC 1.94 7.6 ... 26.60 25.48 25.59 Nationstar NSM ... ... 15 20.71 15.66 169 18.00 -2.7 NatxIntV n MVIN ... ... ... 47.10 43.78 2 45.43 +1.9 NatGsSvcs NGS ... ... 77 29.55 22.40 12 26.05 -.6 NatrlGroc NGVC ... ... 27 10.99 4.79 53 7.26 -18.7 NatRsPt rs NRP 1.80f 5.2 10 37.70 22.81 53 34.95 +34.4 Natuzzi NTZ ... ... ... 3.24 1.41 1.67 +4.4 Nautilus NLS ... ... 17 19.80 11.30 317 14.50 +8.6tNavideaBio NAVB ... ... ...dd .68 .29 250 .29 -19.2 NavigCons NCI ... ... 20 24.47 14.62 127 21.50 +10.8 NavigatrH NVGS ... ... ... 13.25 7.00 152 11.30 +14.7 NaviosAcq NNA .08 9.8 ...dd 1.71 .67 151 .81 -26.8 Navios pfG NMpG 2.19 18.3 ... 19.99 10.39 2 12.00 -25.9 Navios NM ... ... ...dd 1.90 .68 876 .81 -32.6 NavMH pfH NMpH 2.16 18.2 ... 18.89 10.44 5 11.88 -27.1 NavMMid NAP 1.69 37.6 ... 12.18 3.26 943 4.50 -52.7 NaviosMar NMM 1.69f 94.4 6 2.62 1.45 590 1.79 -24.2 Navistar NAV ... ... ...cc 47.73 24.75 886 36.29 -15.4sNavistr pfD NAVpD ... ... ... 21.85 9.33 1 21.43 +25.3 NeenahP NP 1.64f 2.1 17 95.40 72.35 67 79.75 -12.0 Nelnet NNI .64f 1.2 12 59.68 38.72 35 54.47 -.6 NeoPhoton NPTN ... ... ...dd 9.78 4.56 960 6.10 -7.3 Netshoes n NETS ... ... ... 26.96 4.59 41 4.97 -37.1 Netw1Tch NTIP .10 3.6 93 4.95 2.25 44 2.80 +16.5tNBCAInt NBW .74 5.9 ...q 14.61 12.68 12 12.69 -6.7 NeuB HYld NHS .96 8.7 ...q 12.35 10.84 32 11.02 -6.3tNBIntMu NBH .90 6.6 ...q 16.00 13.59 57 13.59 -8.1 NB MLP NML 1.26 13.8 ...q 9.11 NBNYInt NBO .58 5.0 ...q 13.06 11.51 18 11.60 -4.6 NBRESec NRO .36 7.7 ...q 5.70 4.29 188 4.67 -15.6 NevGCas UWN ... ... 26 2.86 1.87 17 2.31 -13.5 NevroCorp NVRO ... ... ...dd 97.70 65.00 216 88.79 +28.6 Nevsun g NSU .04 1.5 ...dd 2.85 1.96 238 2.66 +9.0 NewAmHi HYB .78a 9.0 ...q 10.20 8.48 63 8.62 -8.3 NewConcEn GBR ... ... 27 2.45 1.16 27 1.36 -12.8 NE Realty NEN 1.00 1.5 2 75.25 66.95 1 68.00 -7.3 NwGold g NGD ... ... ...dd 4.25 2.26 3386 2.52 -23.4 NewHome NWHM ... ... 10 13.55 9.75 79 10.41 -16.9 NwIreland IRL 2.15e 1.3 ...q 14.33 11.90 15 11.99 -4.3 NJ Rscs s NJR 1.09 2.6 15 45.45 35.55 435 41.15 +2.4 NewMedia NEWM 1.48 8.8 24 17.95 11.87 423 16.78 NwMtnFin NMFC 1.36 10.1 9q 14.98 12.05 148 13.40 -1.1 NewOriEd EDU .40e ... 46 108.40 63.25 5638 90.27 -4.0 NewRelic NEWR ... ... ...dd 79.08 39.11 884 71.43 +23.6 NewResid NRZ 2.00 12.1 6 18.43 15.04 1753 16.54 -7.5 NewSenInv SNR 1.04 12.6 15 10.57 6.77 583 8.27 +9.4 NY&Co NWY ... ... ...dd 4.31 1.28 221 3.87 +35.3 NY CmtyB NYCB .68 5.2 14 14.53 11.67 8589 12.96 -.5 NY Cmt pfA NYCBpA ... ... ... 30.39 26.12 13 27.00 -5.6 NYCmty un NYCBpU 3.00 6.0 ... 56.99 49.51 22 49.90 -1.6 NY REIT NYRT 2.00c ... ... 2.80 1.91 2.22 +11.1 NY Times NYT .16 .7 ...cc 25.70 14.23 2287 22.25 +20.3 NewellRub NWL .92f 3.4 11 55.08 23.85 11763 26.77 -13.4 NewdExp NFX ... ... 14 37.00 22.72 3423 28.42 -9.9 NewMarket NEU 7.00 1.8 21 478.84 373.59 22 395.93 -.4 NewmtM NEM .56 1.4 31 42.04 31.42 3992 41.05 +9.4 NewpkRes NR ... ... ...dd 10.20 6.58 420 9.65 +12.2 NexGen g NXE ... ... ... 2.85 1.65 235 2.05 -19.9 NexaRsc n NEXA ... ... 13 21.20 15.27 18.82 -4.0 NexPtCr rs NHF 2.40m 10.3 ...q 25.64 21.30 327 23.32 -7.8 NxPtRsT n NXRT 1.00 3.9 8 29.40 22.84 75 25.63 -8.3 NxtEraLP NEP 1.57f 3.9 14 45.38 32.91 424 40.59 -5.8 NextEra 72 NEEpI 1.28 5.2 ... 25.48 23.17 31 24.54 -1.7 NextEra 73 NEEpJ 1.25 5.2 ... 25.62 22.88 31 24.05 -3.6 NextEra76 NEEpK ... ... ... 25.99 23.62 36 24.80 -3.0 NxtEra pfQ NEEpQ 3.19 4.4 ... 73.50 61.51 352 72.03 +3.5 NextEraEn NEE 4.44f 2.7 24 165.15 132.78 2911 162.17 +3.8 NxtEra pfR NEEpR ... ... ... 58.25 52.03 27 57.47 +2.3 NiSource s NI .78 3.3 30 27.76 22.44 3262 23.93 -6.8 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 1.40f 4.2 19 43.61 30.64 3797 33.50 -8.0 NikeB s NKE .80 1.2 63 70.25 50.35 8176 66.97 +7.1 NoahHldgs NOAH ... ... 29 55.50 24.63 685 50.71 +9.6 NobilisH n HLTH ... ... ... 2.10 1.25 100 1.50 +11.1 NobleCorp NE .08 1.6 ...dd 5.80 3.14 4552 4.88 +8.0sNobleEngy NBL .40 1.2 34 34.25 22.99 4554 33.27 +14.2 NobleMid n NBLX 1.76 ... 11 57.98 41.90 179 42.99 -14.0 NokiaCp NOK .19e 3.2 ... 6.65 4.51 13293 5.93 +27.3 NomadF n NOMD ... ... ... 17.32 11.33 1108 16.39 -3.1 Nomura NMR ... ... ... 6.83 5.28 269 5.87 +.9 Norbord n OSB 1.29 3.1 ... 42.97 27.83 134 42.16 +24.7 NordicAOff NAO .18 15.7 ... 1.60 .91 49 1.15 -4.1 NordicAm NAT .41e 19.6 ...dd 8.40 1.82 491 2.09 -15.0 Nordstrm JWN 1.48a 3.1 19 54.00 37.79 1475 47.89 +1.1 NorkSo NSC 2.88 2.1 20 157.15 111.21 2659 134.97 -6.9 NortelInv NTL .64e 1.3 ... 51.97 27.22 50.99 NoAmEn g NOA .08 ... ... 6.20 3.70 5.85 +18.2 NEurO NRT .66e 7.7 10 9.32 5.94 5 8.53 +22.6 NoWestCp NWE 2.20f 4.1 16 64.47 50.01 646 54.30 -9.0 NDynMn g NAK ... ... ... 2.42 .81 392 .95 -46.6 NthnO&G NOG ... ... 20 2.97 .63 2340 1.63 -20.5 NorthropG NOC 4.40f 1.3 36 360.88 243.39 1885 341.52 +11.3 NStREur n NRE .60 4.2 ... 14.70 10.08 372 14.19 +5.7 NwstNG NWN 1.88 3.1 ...dd 69.50 51.50 112 60.85 +2.0 NorwCruis NCLH ... ... 18 61.48 49.11 1417 56.11 +5.4 NovaBay rs NBY ... ... ...dd 5.00 2.25 2 3.35 -13.0sNovaGld g NG ... ... ...dd 4.89 3.35 1778 4.80 +22.1tNovartis NVS 2.75e 3.6 15 94.19 76.90 1571 76.99 -8.3 NovoNord NVO .96e 2.0 ... 58.37 38.25 3175 47.08 -12.3 NOW Inc DNOW ... ... ...dd 18.37 9.12 2122 11.85 +7.4 NuSkin NUS 1.47f 2.1 34 76.24 52.88 672 71.44 +4.7 Nucor NUE 1.52f 2.4 15 70.48 51.67 4538 62.26 -2.1tNush EnhYl NUAG ... ... ... 24.87 23.60 9 23.61 -3.3 Nush 1-5yr NUSA ... ... ... 25.18 24.36 1 24.42 -1.4 NushLCGr NULG ... ... ... 34.04 27.74 6 32.11 +2.9 NushLCVal NULV ... ... ... 30.70 25.49 4 28.29 -1.0 NushMCGr NUMG ... ... ... 31.52 26.19 1 29.38 +.1 NushMCVal NUMV ... ... ... 29.85 24.80 2 27.87 -1.2 NushSmCap NUSC ... ... ... 29.93 25.08 4 28.69 +.8 NushShTrm NURE ... ... ... 27.05 23.57 25.16 -4.5 NushEsg ef NUDM ... ... ... 27.24 tNus AgBd n NUBD ... ... ... 25.60 24.14 10 24.14 -3.2 NushEs ef NUEM ... ... ... 30.00 NustarEn NS 4.38 21.0 20 48.84 19.22 454 20.86 -30.4 NustEn pfA NSpA 2.13 9.5 ... 27.09 21.53 8 22.50 -9.5 Nustar pfB NSpB 1.91 8.8 ... 25.75 20.00 13 21.71 -4.2 Nustar pfC NSpC ... ... ... 26.43 22.31 20 23.23 -10.5 NustarGP NSH 2.18 19.2 ... 27.96 10.40 156 11.35 -27.7 Nustar 43 NSS 1.91 7.6 ... 25.93 24.55 15 25.15 +.6 Nutrien n NTR .40p ... ... 54.35 40.41 1413 45.62 -12.1 NuvNYVl2 n NYV ... ... ... 15.50 13.29 8 13.35 -6.9 NuvCr22 n JCO ... ... ... 10.10 9.26 23 9.56 +.7 Nuv Mun21 NHA ... ... ... 10.96 9.29 21 9.55 +1.2 NuvHiInO n NMZ ... ... ... 13.91 12.33 142 12.38 -9.0 Nuv Pf22 n JPT ... ... ... 27.14 23.35 23 24.38 -2.9tNuv 11-21 n JHB ... ... ... 10.15 9.49 135 9.48 -4.8 NuvCA V2 n NCB ... ... ... 18.40 15.31 1 15.47 -9.0 NvHiInDc19 JHD ... ... ... 10.36 9.72 34 9.82 -2.0 Nuv RE In JRS ... ... ... 11.90 9.39 57 9.52 -15.4tNuvMO Pr NOM ... ... ... 17.58 13.12 21 13.27 -4.9 NuvAllCEn JMLP 1.37 18.6 ...q 10.27 6.79 26 7.38 -13.8tNuvAZ NAZ .80 6.2 ...q 15.43 12.95 35 12.91 -8.7tNuvBldAm NBB 1.34 6.6 ...q 22.13 20.15 59 20.30 -7.6 NBldAmOp NBD 1.30 6.0 ...q 23.08 21.48 12 21.63 -6.2tNCaAMTFr NKX .86 6.5 ...q 16.17 13.38 89 13.36 -13.0tNCADvA NAC .91 6.9 ...q 15.58 13.26 234 13.24 -7.5 NCalMunV NCA .47 5.0 ...q 10.70 9.16 68 9.30 -8.7 NuvCASel NXC .63a 4.6 ...q 17.32 13.58 2 13.63 -8.6 NCTDv2 pfC NGKpC .26 2.6 ... 10.02 NCTPI NTC .68a 5.9 ...q 12.57 11.38 53 11.62 -2.5 NuvCorEqA JCE 1.21a 8.2 ...q 16.19 13.95 42 14.77 +1.2 NvCredStr JQC .62 7.7 ...q 8.89 7.90 364 7.99 -2.8 NvDvrsDiv JDD 1.04 8.6 ...q 13.25 11.50 38 12.08 -1.8 NuvDivA NAD .85a 6.5 ...q 14.46 12.92 244 13.04 -7.3 NuvEnhM NZF .83a 6.3 ...q 13.24 -2.1 NvDow30DO DIAX 1.06 5.8 ...q 19.49 15.43 98 18.19 -3.5 NuEnMLP JMF 1.35 13.1 ...p 13.80 9.65 160 10.32 -9.4 NEnhMuV NEV .96a 7.2 ...q 15.25 13.18 40 13.26 -6.6 NuvFloat JFR .72 6.6 ...q 12.04 10.66 89 10.84 -3.3 NuvFltOp JRO .76a 7.0 ...q 11.95 10.55 73 10.85 -4.8tNvGADiv2 NKG .64a 5.7 ...q 13.55 11.34 27 11.34 -9.8 NuvGblHIn JGH 1.58 9.7 ... 17.45 15.95 44 16.24 -4.0 NuvHi2020 JHY .68 7.0 ...q 10.50 9.67 43 9.73 -1.8 NuvHIDec18 JHA ... ... ...q 10.27 9.67 66 9.85 -.6 NuvEnhMu NVG ... ... ... 15.83 14.06 579 14.56 -5.7 NNYAmtF NRK .70 5.9 ...q 13.44 11.89 87 11.94 -7.9tNuvAmtFr NEA .75a 5.9 ...q 14.18 12.79 382 12.76 -7.2 NuvIntMu NID .68 5.5 ...q 13.77 12.10 93 12.40 -4.5 NvIntQMu NIQ .57 4.6 ...q 13.49 12.22 29 12.45 -3.3 NMDPI NMY .67a 5.5 ...q 13.27 11.92 24 12.03 -4.4 NvMAP NMT .71a 5.5 ...q 15.00 12.81 7 12.87 -9.8 NMIQI NUM .74 5.9 ...q 14.05 12.49 20 12.52 -5.6 NuvMNMu NMS .80 5.8 ...q 17.00 13.49 3 13.85 -5.8 NuvMtgOp JLS 1.52 6.5 ...q 26.33 23.34 22 23.39 -5.3 NuMtgOp2 JMT 1.53 6.8 ...q 25.40 22.21 30 22.44 -5.5 NuvMultM JMM .48 6.8 ...q 7.77 6.60 114 7.05 -7.5 NvMuI NMI .50a 4.5 ...q 12.87 10.77 1 11.19 -3.3 NuvMuVal NUV .39a 4.1 ...q 10.46 9.32 338 9.46 -6.6 Nv AMT-Fr NUW .78a 5.0 ...q 18.59 15.65 17 15.72 -8.9tNuvNJDiv NXJ .82a 6.3 ...q 14.04 12.94 98 12.94 -5.5 NuvNJMV NJV .59a 4.1 ...q 15.45 14.55 14.19 -1.4 NNYDvA NAN .80a 6.4 ...q 14.57 12.39 78 12.48 -9.8 NNYMV NNY .39a 4.3 ...q 10.65 9.03 56 9.16 -3.6 NuvNYSel NXN .55 4.3 ...q 14.37 12.58 4 12.76 -6.4 NNCPI NNC .59a 4.8 ...q 13.67 12.11 47 12.17 -5.7tNOHQI NUO .80 5.9 ...q 15.46 13.57 35 13.56 -7.4 NvPA NQP .81a 6.5 ...q 13.78 12.36 34 12.42 -5.6 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 57 23.46 -5.3 NvPfdInco JPC .80 8.1 ...q 10.75 9.60 144 9.87 -4.5 NuvQPf2 JPS .70 7.4 ...q 10.47 9.24 376 9.41 -7.7 NuvREAst JRI 1.49a 9.2 ...q 19.00 15.75 87 16.12 -9.4 NuvEqtP BXMX 1.00 7.3 ...q 14.54 13.00 166 13.70 -3.9 NEqPrmG SPXX 1.04 5.8 ...q 18.85 14.92 65 17.90 +3.4 NvSMM NIM .31a 3.2 ...q 10.55 9.49 19 9.67 -2.9 NSTFI NXP .55a 3.9 ...q 15.16 13.85 13 13.93 -4.7 NSTFI2 NXQ .53a 4.0 ...q 14.33 13.28 6 13.43 -3.7 NSTFI3 NXR .55a 3.8 ...q 15.69 14.04 5 14.37 -5.4 NuvSnIn NSL .42 6.4 ...q 7.00 6.28 116 6.52 +.2 NuShDCrd JSD 1.16a 6.9 ...q 18.41 16.45 28 16.82 +1.1 Nv TA Div JTD 1.23 7.4 ...q 18.44 15.48 33 16.55 -5.9 NvTxATR JTA 1.04 7.8 ...q 14.69 12.47 57 13.35 -4.3 NTXQI NTX .65 5.0 ...q 14.94 12.42 18 12.98 -9.5tNVAPI NPV .65a 5.4 ...q 13.46 12.12 12 12.17 -5.1 NuverEnv n NES ... ... ... 26.50 9.25 4 18.02 -.9O -OCI Ptrs OCIP .70e 7.4 59 9.70 6.76 2 9.50 +18.0sOFG Bncp OFG .24 1.8 11 13.25 7.80 626 13.55 +44.1 OFG pfA OFGpA 1.78 7.6 ... 25.70 21.39 2 23.50 -2.6 OFG pfB OFGpB 1.75 7.5 ... 24.78 20.77 10 23.28 +5.5 OFG pfD OFGpD 1.78 7.6 ... 25.24 21.29 1 23.45 +4.5 OGE Engy OGE 1.33 4.1 17 37.32 29.59 1018 32.80 -.3 OM AsstM OMAM .32 2.1 16 18.62 13.20 15.35 -8.4 ONEGas OGS 1.84f 2.7 22 79.51 62.20 290 68.39 -6.6 OaktreeC OAK 3.34e 8.1 12 48.50 38.80 190 41.00 -2.6 OasisMid n OMP ... ... ... 19.65 15.57 50 17.63 +1.1 OasisPet OAS ... ... ...dd 12.51 6.69 10015 10.24 +21.8 Obsidian g OBE ... ... ... 1.64 .82 1292 1.11 -10.5 OcciPet OXY 3.08 4.0 ...cc 78.09 57.20 4872 77.34 +5.0 Oceaneerg OII .60 2.9 ...cc 27.55 17.11 2509 20.60 -2.6tOch-Ziff OZM .87e 42.9 23 3.95 2.14 3186 2.03 -18.8 OcwenFn OCN ... ... ...dd 4.47 2.38 517 4.16 +32.9 Oi SA C OIBR/C ... ... ... 9.71 4.76 6 5.44 -3.5 OilStates OIS ... ... ...dd 34.72 20.23 1002 33.00 +16.6 Oil-Dri ODC .92f 2.3 20 50.82 33.61 4 40.86 -1.5 OldRepub ORI .78f 3.7 18 22.34 17.92 1289 21.29 -.4 Olin OLN .80 2.7 9 38.84 27.79 1435 29.86 -16.1 Om Asst 31 OMAA 1.28 5.3 ... 25.30 22.66 24.13 -3.2 OmegaHlt OHI 2.64 10.3 9 34.84 24.90 1210 25.55 -7.2 Omnicom OMC 2.40 3.3 15 85.44 65.32 1943 73.30 +.6 Omnova OMN ... ... ...dd 11.90 8.10 154 11.30 +13.0 OnAssign ASGN ... ... 30 86.13 44.66 81.88 +27.4 OnDeckCap ONDK ... ... ...dd 6.36 3.29 287 5.36 -6.6 OncoCyte n OCX ... ... ... 7.85 1.10 24 2.35 -49.5 OneLibrty OLP 1.80 7.7 13 27.70 21.02 33 23.28 -10.2 OneSmart n ONE ... ... ... 11.00 10.20 577 10.64 -2.5 OneMain OMF ... ... 15 36.32 22.04 764 30.80 +18.5 ONEOK OKE 3.18f 5.4 43 61.36 47.14 1655 59.39 +11.1 Ooma n OOMA ... ... ...dd 12.75 7.30 31 11.50 -3.8 OppLgCap RWL .72e 1.4 ...q 55.31 44.89 43 50.31 -2.1 Opp RUT n OMFS ... ... ... 26.75 24.71 26.00 -.4 OppMidCap RWK .59e .7 ...q 64.10 53.65 13 59.01 -2.8 OppSmCap RWJ .59e .8 ...q 73.30 60.34 33 69.64 -.3 OppUltDiv RDIV 1.15e 3.2 ...q 37.95 32.12 45 35.68 -2.5 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 2 25.47 -2.4 OpIntRev n REFA ... ... ... 30.89 25.65 0 28.21 +1.3 OpGlbRv n RGLB ... ... ... 30.09 25.62 1 27.83 -.2 Opp Rev n ESGL ... ... ... 33.09 27.62 17 30.32 -2.4 OppGlRv n ESGF ... ... ... 33.63 27.83 31.82 +1.4 OppenFin RWW .58e .9 ...q 74.63 57.28 2 67.26 -2.5 OpEMRev n REEM ... ... ... 30.65 25.82 1 27.94 +.5 OppenHldg OPY .44 1.7 ...dd 29.05 15.10 32 26.60 -.7 Oracle ORCL .76 1.7 56 53.48 43.60 13342 45.53 -3.7 Oragenics rs OGEN ... ... ... 6.80 .60 Orange ORAN .41e 2.3 ... 18.57 15.56 334 18.09 +4.0 OrbitATK OA 1.28 1.0 23 134.59 93.50 429 132.21 +.5 OrchidIsl ORC 1.08e 14.5 39 10.97 6.77 569 7.47 -19.5 OrchidsPP TIS 1.40 19.0 12 21.85 6.48 193 7.37 -42.4 OrientPap ONP ... ... 3 2.45 .75 5 1.14 -11.6 OrionECarb OEC .72 ... ... 30.25 17.15 368 28.30 +10.5 OrionGpHl ORN ... ... ...dd 8.61 5.17 44 6.85 -12.5 Orix IX ... ... ... 100.03 75.78 19 87.46 +3.2 OrmatTc ORA .47 .8 34 70.68 53.45 308 58.02 -9.3 OshRusS n OUSM ... ... ... 27.78 24.76 30 25.97 -4.0 OshIntQ n ONTL ... ... ... 29.06 25.64 2 26.93 -2.6 OshkoshCp OSK .96 1.3 17 100.26 61.74 1104 74.56 -18.0 OsiskoGl n OR .20 ... ... 14.39 9.31 430 9.73 -15.8 OutfrontM OUT 1.44 7.9 10 26.30 17.75 717 18.15 -21.8 OversSh wi OSG/WI ... ... ... 2.75 OverSh rs OSG ... ... ... 4.08 1.67 500 3.89 +42.0 OwensMin OMI 1.04f 6.9 9 34.97 14.26 980 15.02 -20.4 OwensCorn OC .84 1.1 23 96.52 59.26 1749 75.74 -17.6tOwensIll OI ... ... 20 25.90 20.41 3746 20.56 -7.3 OwensRM ORM .40 2.6 10 18.72 13.71 24 15.24 -4.8 OxfordInds OXM 1.36f 1.8 19 84.32 52.62 59 76.72 +2.0P-QsPBF Engy PBF 1.20 3.2 11 38.52 18.48 1705 37.61 +6.1 PBF Logist PBFX 1.88f 9.4 9 22.30 17.75 111 19.90 -5.0 PCM Fund PCM .96 8.5 ...q 12.13 10.15 20 11.28 -2.5 PG&E Cp PCG 2.12f 4.6 7 71.57 37.30 5968 46.30 +3.3 PGT Inc PGTI ... ... 23 19.60 10.65 334 17.55 +4.2 PHH Corp PHH ... ... ...dd 15.00 8.01 139 10.71 +4.0tPIMCO1-3Tr TUZ .34a .7 ...q 50.80 49.92 1 49.93 -.7 Pimc1-5Tip STPZ .53e 1.0 ...q 52.53 51.50 75 51.72 -.4 Pim15TIPS LTPZ .42e .6 ...q 69.37 64.21 9 65.68 -5.1 PimBrdTIPS TIPZ .80e 1.4 ...q 61.03 55.96 2 57.12 -1.9 PimLwDur LDUR 2.82e 2.0 ...q 101.52 99.30 8 99.67 -.7tPimcoTR BOND 6.13e 6.0 ...q 107.65 102.73 109 102.68 -3.1 Pim0-5HYCp HYS 5.21e 5.2 ...q 101.95 97.52 439 99.63 -.8tPimIGBd CORP 3.12a 3.1 ...q 106.25 100.85 25 100.78 -4.6 PimShMat MINT .82e .8 ...q 101.87 101.39 706 101.54 PimIntMu MUNI 1.26 2.4 ...q 54.58 52.45 38 52.51 -2.1 PimSTMun SMMU .47e .9 ...q 50.80 49.59 2 49.62 -.5 Pim25yrZro ZROZ 3.07e 2.8 ...q 124.10 106.57 4 108.88 -10.3sPJT Part n PJT .20 .4 ...dd 55.13 34.68 138 54.62 +19.8 PLDT Inc PHI 1.60e 5.9 ... 38.54 25.89 52 26.96 -10.4 PNC pfP PNCpP 1.65 6.0 ... 30.06 26.97 64 27.40 -3.2 PNC pfQ PNCpQ 1.34 5.3 ... 25.79 24.15 13 25.13 -.9 PNC PNC 3.00 2.1 13 163.59 115.66 2589 145.01 +.5 PNC wt PNC/WS ... ... ... 89.25 48.75 88.25 +13.5 PNM Res PNM 1.06 2.7 19 46.00 33.75 558 39.50 -2.3 POSCO PKX ... ... ... 93.12 57.50 175 83.01 +6.2 PPDAI n PPDF ... ... ...dd 13.68 6.53 116 6.76 -4.9 PPG s PPG 1.80 1.7 18 122.07 100.45 2353 105.77 -9.5 PPG wd PPG/WD ... ... ... 138.47 PPL Cap 73 PPX 1.48 5.8 ... 26.75 24.83 13 25.39 -.8 PPL Corp PPL 1.64f 5.8 12 40.20 27.08 5748 28.50 -7.9 PQ GrpH n PQG ... ... 29 17.65 12.88 125 14.25 -13.4 PS BusPk PSB 3.40 2.9 29 137.60 107.91 96 115.45 -7.7 PSBPk pfU PSBpU 1.44 5.8 ... 25.99 24.36 5 24.72 -2.1 PSBPk pfV PSBpV 1.42 5.8 ... 26.65 24.06 5 24.55 -3.0 PS BusP pfY PSBpY ... ... ... 24.78 22.42 7 22.76 -7.5 PS BusP pfX PSBpX 1.31 5.6 ... 25.50 22.74 15 23.28 -7.8 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page6 www.sunnewspapers.net The Sun/Wednesday, April 25, 2018

PAGE 47

tPS BsPk pfW PSBpW ... ... ... 25.77 22.71 12 22.79 -9.7 PVH Corp PVH .15 .1 21 163.78 96.85 725 159.83 +16.5 PcrTrnd750 PTLC ... ... ...q 30.73 25.06 180 28.30 -1.2 PcrTrnd450 PTMC ... ... ...q 32.86 27.37 41 30.97 -.5 PcrTrnd100 PTNQ ... ... ...q 33.90 26.18 32 30.66 +1.4 PacrCash n GCOW ... ... ... 34.59 29.33 19 30.66 -2.6 PacrTrendp PTEU ... ... ... 33.39 27.32 44 29.75 -3.1 Pacr Wlth n PWS ... ... ... 27.67 23.99 9 25.03 -.8 Pac Cash n CALF ... ... ... 27.62 22.60 1 26.71 +2.3 PacDvCsh n ICOW ... ... ... 31.03 25.13 19 29.15 -.6 PacCashCow COWZ ... ... ... 28.80 PacifCstOil ROYT .15e 6.7 5 2.75 1.36 115 2.20 +13.4 PacDrill rs PACD ... ... ...dd 2.20 .37 .38 PacGE pfA PCGpA 1.50 6.0 ... 33.49 21.19 8 25.00 -11.3tPacGE pfB PCGpB 1.37 6.1 ... 33.00 22.39 1 22.45 -13.1 PacGE pfC PCGpC 1.25 5.7 ... 29.01 21.02 1 21.99 -10.6 PacGE pfD PCGpD 1.25 5.9 ... 26.95 20.64 1 21.13 -12.5 PacGE pfE PCGpE 1.25 5.8 ... 29.48 20.75 1 21.54 -12.6 PacGE pfG PCGpG 1.20 5.9 ... 32.05 19.49 20.41 -16.9 PacGE pfH PCGpH 1.12 5.7 ... 29.54 18.65 1 19.60 -15.0 PacGE pfI PCGpI 1.09 5.5 ... 26.84 19.21 0 19.70 -12.6 Pacif pf PPWp 5.00 5.0 ... 100.26 PackAmer PKG 2.52 2.2 20 131.13 98.10 961 114.00 -5.4 Pagsegur n PAGS ... ... ... 39.97 30.69 4967 33.81 +6.7 PalatinTch PTN ... ... ...dd 1.59 .34 2198 1.22 +42.0 PaloAltNet PANW ... ... ...dd 197.20 108.15 1477 191.27 +32.0 PampaEng PAM ... ... ... 72.98 50.88 201 57.16 -15.0 Pandora P ... ... ...dd 10.98 4.09 5711 5.25 +8.9 PanhO&G PHX .16 .8 ...cc 25.30 17.65 12 20.45 -.5 ParPetr rt PARR/r ... ... ... .06 ParPetrol PARR ... ... 26 21.94 15.90 17.87 -7.3 ParTech PAR ... ... 33 14.87 7.31 53 13.43 +43.6 ParaGold n PZG ... ... 4 1.80 1.16 56 1.63 +25.2 ParamtGp PGRE .40f 2.8 ... 16.79 13.70 1234 14.04 -11.4 Paretem rs TEUM ... ... ...dd 3.59 .50 2678 2.75 +32.9 ParkEl PKE .40 2.3 41 20.46 13.88 62 17.43 +2.2 ParkHot n PK 2.20f 7.7 ... 29.93 23.91 1616 28.55 -.7 ParkNatl PRK 3.84f 3.5 18 116.75 92.42 56 110.11 +5.9 ParkDrl PKD ... ... ...dd 1.65 .49 855 .61 -39.0 ParkerHan PH 3.04f 1.9 20 212.80 151.17 2574 163.35 -18.2 ParsleyEn PE ... ... 50 32.90 21.12 6854 29.73 +1.0 PartRe pfF PREpF 1.47 5.8 ... 26.24 24.70 2 25.16 -1.7 PartRe pfG PREpG 1.63 6.1 ... 27.59 25.81 3 26.56 -1.0 PartRe pfH PREpH 1.81 6.5 ... 30.82 26.81 10 27.72 -3.3 PartRe pfI PREpI 1.47 5.8 ... 27.08 24.91 4 25.44 -3.2 PartyCity n PRTY ... ... 15 17.00 9.50 499 15.95 +14.3 PaycomSft PAYC ... ... ...cc 118.45 59.88 1131 110.55 +37.6 PeabodyE n BTU .12p ... ... 41.98 22.58 1648 37.99 -3.5 PeabEn pfA BTUp 2.13 ... ... Pearson PSO .80e 7.3 ... 11.17 7.62 1158 10.93 +11.3 Pebblebrk PEB 1.52 4.3 20 39.74 29.53 692 35.25 -5.2 Pebble pfC PEBpC 1.63 6.6 ... 26.05 23.93 8 24.55 -2.8 Pebbleb pfD PEBpD 2.09 8.5 ... 26.44 24.15 10 24.70 -4.1 Pedevco rs PED ... ... ... 1.48 .26 63 .33 +2.5 Pembina g PBA 1.50 ... 23 36.99 29.28 574 31.46 -13.0 PengthE g PGH .04 ... ...dd 1.23 .54 618 .78 -2.0 Penney JCP ... ... 8 5.73 2.35 10847 3.01 -4.7 PennaRE PEI .84 9.3 12 14.31 8.88 1119 9.00 -24.3 PenRE pfB PEIpB 1.84 8.6 ... 25.77 20.21 8 21.32 -15.3 PenRE pfC PEIpC 1.80 8.7 ... 26.98 19.44 29 20.79 -19.7 PenRE pfD PEIpD 1.72 8.5 ... 25.83 19.01 11 20.22 -19.5 PennyMFn PFSI ... ... 7 25.20 15.65 202 20.95 -6.3 PennyMac PMT 1.88 10.8 18 18.46 14.87 410 17.46 +8.6 Penny pfA PMTpA 2.03 7.9 ... 25.84 23.11 4 25.64 +1.6 PennyM pfB PMTpB ... ... ... 25.45 23.68 11 25.00 -.7 Penske PAG 1.36f 3.1 11 54.83 38.33 514 44.56 -6.9 Pentair PNR 1.38 2.1 20 74.84 59.13 1328 67.11 -5.0 Penumbra n PEN ... ... ...dd 127.40 77.75 116 120.60 +28.2 PerfFood n PFGC ... ... 21 35.25 24.83 762 31.05 -6.2 PerkElm PKI .28 .4 25 84.49 59.05 589 73.02 -.1 Prmian PBT .56e 5.6 28 10.30 7.80 70 10.01 +12.9 Perrigo PRGO .76f .9 ...dd 95.93 63.68 894 80.49 -7.7 PetChina PTR .70e .9 ... 82.33 60.69 98 74.37 +6.3 PetroArg PZE .07e ... ... 14.80 10.35 40 11.71 -13.8 PetrbrsA PBR/A ... ... ... 13.92 6.96 3681 12.99 +32.1 Petrobras PBR ... ... ... 14.93 7.61 9575 13.96 +35.7 PtroqstE rs PQ ... ... ...dd 2.65 .47 610 .60 -68.4 Pfenex PFNX ... ... ...dd 6.77 2.07 36 5.51 +107.1 Pzer PFE 1.28 3.5 15 39.43 31.67 25431 37.06 +2.3 Pzer wd PFE/WD ... ... ... 28.25 PhlpsSelEn DSE 1.26 21.9 ... 7.99 4.89 88 5.75 -1.7 PhilaEn n PESC ... ... ... tPhilipMor PM 4.28 5.2 21 123.55 83.09 13853 82.49 -21.9sPhilipsNV PHG .88e 2.1 ... 42.56 34.35 1356 42.22 +11.7sPhillips66 PSX 2.86f 2.6 25 111.47 75.85 3093 109.23 +8.0 Phill66LP PSXP 2.71f 5.3 21 56.48 44.40 203 50.69 -3.2 PhoenixCo n PFX ... ... ... PhxNMda FENG ... ... 67 8.14 2.43 144 3.99 -38.5 PhysRltTr DOC .92f 6.3 24 21.85 14.13 1884 14.67 -17.4 PiedmOfc PDM .84 4.8 8 22.35 16.69 932 17.50 -10.8 Pier 1 PIR .28 11.6 13 6.93 2.37 2582 2.41 -41.8 PimUS Eq n MFUS ... ... ... 29.49 25.01 5 27.26 -1.3 Pim IntEq n MFDX ... ... ... 28.41 25.32 2 26.78 +.2 PimEmMkt MFEM ... ... ... 28.32 24.30 7 25.75 -1.6 PimcoCA PCQ .92 6.3 ...q 17.89 14.43 37 14.72 -14.8 PimcoCA2 PCK .65 8.0 ...q 10.42 8.04 50 8.10 -20.3 PimcCA3 PZC .72 7.5 ...q 12.97 9.55 31 9.62 -7.9 PimcoCp&I PCN 1.35 8.0 ...q 17.95 15.84 64 16.84 -2.1 PimCpOp PTY 1.56a 9.0 ...q 17.35 15.85 218 17.25 +4.8 PimDyCrd PCI 1.97 8.6 ...q 23.53 21.59 487 22.80 +1.6 PimDyInco PDI 2.65a 8.6 ...q 31.61 28.60 254 30.77 +2.4 PimcIncStr PFL 1.08 9.2 ...q 12.44 11.15 98 11.75 +.6 PimIncStr2 PFN .96 9.3 ...q 10.89 10.00 207 10.37 -.6 PimStPls PGP 2.20 16.4 ...q 19.85 12.37 22 13.38 -13.0 PimcoHiI PHK 1.24 15.9 ...q 8.96 7.19 595 7.80 +4.6sPimIncOpp PKO 2.28a 8.4 ...q 27.27 24.50 61 27.18 +4.9 PimcoMuni PMF .98 7.7 ...q 14.23 12.29 100 12.61 -3.0 PimcoMu2 PML .78 6.2 ...q 13.56 11.80 162 12.62 -4.2 PimcMu3 PMX .75 6.6 ...q 12.28 10.76 82 11.41 -1.5 PimcoNY PNF .68 6.0 ...q 13.63 11.26 26 11.39 -10.9tPimcoNY2 PNI .80 7.6 ...q 12.51 10.47 17 10.46 -12.8 PimcNY3 PYN .63 7.3 ...q 10.27 8.55 12 8.61 -13.2 PimcoStrIn RCS .96 10.4 ...q 10.65 8.62 90 9.27 +1.0 PinnaclFds PF 1.30 2.1 12 66.67 52.25 1281 60.56 +1.8 PinWst PNW 2.78 3.5 18 92.42 73.81 1341 79.55 -6.6 PionDvrsHi HNW 1.38 9.3 ...q 16.88 14.76 8 14.86 -5.7 PionEnSvc PES ... ... ...dd 4.15 1.60 632 3.25 +6.6 PionFltRt PHD .72 6.2 ...q 12.39 11.27 34 11.65 +1.6 PionHiIn PHT 1.14 12.1 ...q 10.12 9.29 108 9.45 -2.7 PioMuAdv MAV .84 7.9 ...q 11.88 10.50 42 10.65 -6.3 PioMunHi MHI .84 7.5 ...q 12.35 11.10 76 11.25 -5.1sPioNtrl PXD .32f .2 ...cc 197.81 125.46 1444 196.06 +13.4 PiperJaf PJC 1.50f 1.8 14 99.80 52.75 40 82.65 -4.2 PitnyBw PBI .75 7.0 7 16.25 9.50 1719 10.66 -4.7 PitnyBw 43 PBIpB 1.67 6.7 ... 26.96 21.46 65 25.23 +3.4 PivotSft n PVTL ... ... ... 18.34 15.11 3180 18.14 +15.3 PlainsAAP PAA 1.95 7.9 32 29.46 18.38 2575 24.76 +20.0 PlainsGP rs PAGP 1.70 ... 26 30.11 18.98 2387 25.02 +14.0 PlanetFit n PLNT ... ... 95 41.50 19.79 857 39.97 +15.4sPlantron PLT .60 .9 21 65.83 41.28 280 65.52 +30.1 PlatfmSpc PAH ... ... 14 14.82 9.09 3740 10.17 +2.5 PlatGpM rs PLG ... ... 1 1.23 .23 148 .23 -24.0sPlayAGS n AGS ... ... ... 23.69 16.66 60 22.97 +24.2 PlymInd n PLYM 1.50 9.2 ... 19.00 16.21 12 16.31 -11.7tPlymInd pfA PLYMpA 1.88 7.9 ... 26.07 24.02 7 23.68 -5.8 PolarStarR PSRT ... ... ... Polaris PII 2.40f 2.2 31 137.66 82.77 2245 109.56 -11.6 PolyMet g PLM ... ... ...dd 1.36 .57 523 .82 -4.8 PolyOne POL .70f 1.6 20 47.48 34.15 259 43.72 +.5 PortGE POR 1.36 3.3 19 50.11 39.02 597 40.60 -10.9 PostHldg POST ... ... ...cc 88.93 70.66 380 77.69 -1.9 PowrREIT PW ... ... ...dd 8.69 5.70 14 6.10 -.9 PwREIT pfA PWpA ... ... ... 26.55 25.02 26.45 +3.3 PS AlphaQ PQY ... ... ...q PSActUSRE PSR 2.33e 2.0 ...q 83.71 72.60 75.04 -8.6 PS SPXDn PHDG .41e 1.3 ... 34.48 24.83 1 27.73 +1.6 PS GrMult PSMG ... ... ... 14.48 12.63 0 13.80 -.2 PS BalMul PSMB ... ... ... 13.94 12.78 0 13.38 -.6 PS ModCon PSMM ... ... ... 14.45 12.69 13.04 -.6 PS Consrv PSMC ... ... ... 12.98 12.61 0 12.63 -1.8 PSCrudeDS DTO ... ... ...q 173.13 63.55 5 66.02 -25.6 PwSBMetS BOS ... ... ...q 20.70 13.07 19.00 -4.0 PSBMetDL BDD ... ... ...q 11.60 6.16 10.07 -4.4 PSBMetDS BOM ... ... ...q 15.00 4.24 7.61 +2.5sPSCrudeLg OLO ... ... ...q 6.03 3.71 7 5.89 +15.6 PSCrudeSh SZO ... ... ...q 100.57 62.61 0 63.50 -17.2 PwshDB DBC ... ... ...q 17.62 13.69 1724 17.37 +4.6 PwShCurH DBV ... ... ...q 24.90 21.17 1 23.87 +.7sPS Engy DBE ... ... ...q 16.09 10.78 28 15.90 +9.4 PS PrcMet DBP ... ... ...q 40.26 35.71 28 38.95 +1.2 PS Silver DBS ... ... ...q 27.91 23.50 0 25.43 -2.3 PS Agri DBA ... ... ...q 20.38 18.18 242 18.93 +.9sPS Oil DBO ... ... ...q 11.85 7.40 359 11.66 +14.9 PS Gold DGL ... ... ...q 43.28 38.49 18 42.12 +1.8 PS BasMet DBB ... ... ...q 19.94 15.29 128 18.91 -2.6 PS USDBull UUP ... ... ...q 25.76 23.09 1063 23.84 -.8 PS USDBear UDN ... ... ...q 23.27 20.96 59 22.66 +1.3 PShPuLgGr PXLG .42e .9 ...q 50.50 38.33 7 47.03 +3.5 PShPuLVal PXLV .76e 2.0 ...q 40.74 34.95 4 38.09 -1.7sPSAerDef PPA .50e .9 ...q 59.18 43.89 144 57.45 +6.6 PwShBio PBE .57e 1.2 ...q 54.28 41.36 7 47.82 +1.4 PS BldCns PKB .07e .2 ...q 36.44 28.22 33 30.36 -12.5 PwSClnEn PBW .07e .3 ...q 26.35 3.95 7 25.03 -1.3 PS EnEx PXE .50e 2.1 ...q 24.52 17.35 10 23.74 +3.7 PwSFoodBv PBJ .41e 1.3 ...q 34.97 30.89 7 32.47 -4.1 PwSLgCG PWB .21e .5 ...q 45.22 34.75 67 42.83 +3.2 PwSLgCV PWV .69e 1.9 ...q 40.51 34.60 84 36.37 -6.3 PwShLeis PEJ .15e .3 ...q 46.77 39.50 9 45.26 +2.4 PowShMkt PWC .97e 1.0 ...q 103.21 82.88 4 96.57 +1.4 PwShMda PBS .27e .9 ...q 31.86 26.19 8 29.28 +4.2 PwSMidGr PXMG .19e .4 ...q 47.84 34.67 9 45.38 +6.9 PwSMidVal PXMV .64e 2.1 ...q 32.07 28.87 2 30.57 -2.3 PwShNetw PXQ ... ... ...q 52.10 42.37 11 50.67 +9.5 PS OilSv PXJ .28e 2.9 ...q 10.76 7.99 8 9.64 +1.0 PwSPharm PJP 3.84e 4.4 ...q 71.42 57.93 38 61.80 -3.7 PS Retail PMR .34e 1.0 ...q 40.82 32.00 35.77 -3.8 PwSSmGr PXSG .08e .2 ...q 34.90 27.86 4 33.30 +3.6 PwSSmVal PXSV .60e 2.0 ...q 32.10 27.39 1 30.44 -1.2 PwSSemi PSI .04e .1 ...q 58.15 41.22 148 49.36 -2.2 PwShSoft PSJ .10e .1 ...q 73.27 53.26 7 70.25 +10.6 PSS&PQlty SPHQ .38e 1.3 ...q 32.41 27.12 125 29.37 -3.5 PwSZMicro PZI .15e .8 ...q 19.90 17.23 0 19.30 -.2 PSWHPrgE PUW .17e .7 ...q 28.11 24.08 0 25.52 -5.6 PSPrivEq PSP .66e 5.4 ...q 13.52 11.71 91 12.15 -2.4 PSFinPf PGF 1.11 6.1 ...q 19.17 18.01 209 18.30 -3.0 PSCleantch PZD .44e 1.0 ...q 45.28 36.97 7 42.78 +1.2 PSR2KEqW EQWS .41e .9 ...q 45.14 37.76 9 43.32 -.2 PSRslMdC EQWM .49e 1.0 ...q 50.09 42.74 1 47.11 -1.3 PSRussl200 EQWL .80e 1.5 ...q 56.31 46.18 1 52.17 -1.6 PS US1K PRF 1.91e 1.7 ...q 120.82 100.57 158 111.11 -2.2 PS EmgInf PXR .50e 1.3 ...q 41.00 33.57 1 37.20 +.3 PS US Ag n PBND ... ... ... 25.01 24.08 24.09 -3.7 PS Dv exNA PBDM ... ... ... 27.90 25.06 0 26.24 +.8 PS USA SC n PBSM ... ... ... 27.66 24.80 2 27.30 +2.7 PS USA Pt n PBUS ... ... ... 28.95 25.70 27.08 +1.4 PS SP500 n SPMV ... ... ... 28.51 25.24 0 27.13 -1.4 PS Rs1000 n USEQ ... ... ... 29.01 24.69 30 26.84 -2.8 PS SP SC n XSHQ ... ... ... 28.90 24.10 1 27.05 +.2 PS SP Val n SPVM ... ... ... 30.41 24.86 28.52 -1.3 PS SP IntD IDHD ... ... ... 30.80 27.73 4 29.13 +.7 PS SC High XSHD ... ... ... 26.03 23.12 0 23.95 -4.8 PS TrCol n CLTL ... ... ... 106.03 105.27 1 105.77 +.5 PS LowVRot DWLV ... ... ... 33.00 27.12 6 31.22 +.3 PSBldABd BAB 1.31 4.4 ...q 30.98 29.30 107 29.60 -3.6 PS LowVol XRLV .46 1.4 ...q 36.20 29.47 30 33.73 -.7 PSR1KEqW EQAL .39e 1.3 ...q 32.78 27.76 27 30.73 -1.5tPS VarPfd VRP 1.20 4.8 ...q 26.49 24.98 337 24.95 -2.8 PS SCLowV XSLV .73e 1.6 ...q 48.33 42.09 77 45.72 -1.1 PS MCLwV XMLV .64e 1.4 ...q 46.85 41.65 51 44.93 -1.0 PS SPX HiD SPHD 1.30 3.3 ... 43.25 38.14 374 39.23 -7.5 PS EMLwV EELV .60e 2.3 ...q 27.59 23.14 66 26.09 +3.0 PS EMkMom EEMO ... ... ... 22.52 16.49 6 19.90 -3.0 PSS&PMom SPMO ... ... ...q 38.04 28.25 82 35.20 +2.3 PS IntLwV IDLV 1.11e 3.3 ...q 35.35 31.42 101 33.24 -1.2 PSS&PVal SPVU ... ... ...q 37.53 30.19 0 34.00 -2.2 PSSPIntDv IDMO .59e 2.1 ...q 30.54 24.48 0 28.33 +.6 PSShTHYB PGHY 1.08 4.6 ...q 24.61 23.19 33 23.68 -.7 PS YuanDS DSUM .77 3.1 ...q 24.70 21.91 148 24.59 +6.3tPS FdIGBd PFIG .67 2.7 ...q 26.70 24.66 23 24.69 -3.4 PS SrLoan BKLN 1.01 4.8 ...q 23.32 22.96 3193 23.09 +.2 PS SP LwV SPLV .85 1.8 ...q 49.36 43.38 1358 46.38 -2.8 PS SP HiB SPHB .49e 1.2 ...q 46.04 35.94 75 42.21 -.7 PS IntlBd PICB .57 2.1 ...q 28.77 25.34 43 27.41 -.7 PS CEFInc PCEF 1.91 8.3 ...q 24.24 22.35 70 22.89 -4.2 PSVrdoTF PVI ... ... ...q 26.18 24.80 4 24.91 PShCalMu PWZ .80 3.1 ... 26.50 25.45 104 25.52 -3.3 PShNYMu PZT .86 3.6 ... 24.80 23.83 5 23.83 -3.3 PShNatMu PZA .87 3.5 ... 25.90 24.96 230 24.98 -3.2 PSHYCpBd PHB .84 4.5 ...q 19.14 18.34 413 18.43 -2.7 PwShPfd PGX .86 6.0 ...q 15.20 14.10 1018 14.38 -3.2 PShEMSov PCY 1.50 5.4 ... 30.23 27.58 1237 27.61 -6.5 PShGClnEn PBD .17e 1.3 ...q 13.78 11.33 7 12.94 -1.5 PSEmgMkt PXH .49e 2.2 ...q 25.32 19.20 200 22.76 +1.9 PSDvMxUSs PDN .53e 1.5 ...q 36.59 29.75 19 34.44 +.1 PSDvxUS PXF 1.11e 2.4 ...q 48.75 40.73 29 45.78 +.8 PShIntlDev IDHQ .33e 1.4 ...q 25.51 21.50 4 23.85 -1.3 PSAsxJ PAF 1.91e 3.3 ...q 62.67 53.50 1 57.99 -1.6 PSIndia PIN .12e .5 ...q 27.95 22.54 51 25.23 -4.4 PSS&PBW PBP 1.07e 3.5 ...q 23.00 19.67 225 21.08 -1.7 Praxair PX 3.30f 2.2 33 166.95 122.90 1218 146.78 -5.1 PrecDrill PDS .28 ... ...dd 4.01 2.26 1905 3.16 +4.6 PfdAptCm APTS 1.00 7.1 ...dd 22.71 13.60 382 14.01 -30.8 Prestige rs PBH ... ... 3 288.05 30.04 617 30.76 -30.7 Pretium g PVG ... ... ... 12.44 6.17 1182 7.00 -38.7 Primerica PRI 1.00f 1.0 13 108.05 70.00 175 96.95 -4.5 PrinEdgAIn YLD .75e ... ...q 42.10 39.36 0 40.00 -3.1 PrinActGl GDVD ... ... ... 29.52 24.97 0 27.68 -1.1 Prin Cont n PVAL ... ... ... 26.97 25.45 0 25.65 +.6 Prn MegC n USMC ... ... ... 28.10 24.58 6 25.08 -4.5 PrinSpec n PREF ... ... ... 101.70 96.82 3 96.94 -3.4 PrincREstI PGZ 1.32m 8.0 ...q 19.52 16.21 13 16.56 -3.7 PrinEq n PEM ... ... ... ProAssur PRA 1.24a 2.6 27 63.45 45.20 181 47.55 -16.8 ProLogis PLD 1.92f 2.9 25 67.53 53.15 2273 65.22 +1.1 ProPetr n PUMP ... ... ... 22.88 10.84 1464 18.97 -5.9 ProShtDow DOG ... ... ...q 18.13 13.89 3214 15.18 +1.6 ProShtMC MYY ... ... ...q 12.80 10.71 18 11.22 +.1 PrUltDow s DDM .79e .6 ...q 152.41 90.84 492 122.77 -7.1 ProUltMC MVV .11e .1 ...q 136.15 96.65 92 119.86 -2.6 PrUltQQQ s QLD ... ... ...q 91.48 56.21 2678 74.17 +1.1 ProUltSP s SSO .40e .4 ...q 125.72 84.32 3987 104.65 -4.4sPrUShCnG SZK ... ... ...q 16.47 12.80 3 16.53 +21.5 ProShtHY SJB ... ... ...q 23.95 22.91 40 23.30 +.8 ProUShBM SMN ... ... ...q 19.26 11.73 13 13.84 +4.8 Pro20 yrT UBT 1.13e 1.6 ...q 86.90 70.45 39 72.02 -13.8tPro7-10yrT UST .42e .8 ...q 60.83 52.85 5 52.82 -8.0 ProSShOG DDG ... ... ...q 27.58 21.35 22.16 -3.6 ProSShFn SEF ... ... ...q 13.95 10.90 6 11.62 +.5 ProLCCre s CSM .67e 1.0 ...q 71.46 58.29 43 66.19 -.9 ProUltTl s LTL ... ... ...q 57.12 35.57 38.37 -11.2 ProHdgRep HDG ... ... ...q 46.26 43.81 3 45.21 -.3 ProUltEM EET ... ... ...q 114.48 66.00 12 89.63 -4.6 ProRaLS RALS .62e 1.7 ...q 38.56 36.48 1 37.32 -.8sProUSL7-10T PST ... ... ...q 23.38 20.50 66 23.36 +8.4 ProShtEafe EFZ ... ... ...q 28.71 23.78 2 25.25 -.9 ProShtEM EUM ... ... ...q 21.85 16.23 649 17.89 -.3 ProUltEafe EFO ... ... ...q 150.78 107.26 0 134.44 +1.4 ProUEurop UPV ... ... ...q 66.95 46.90 0 60.66 +3.5 ProShtBM SBM ... ... ...q 21.23 16.90 0 17.85 +1.0 ProUltSEM EEV ... ... ...q 12.51 6.82 56 8.15 -2.6 ProUltRE s URE ... ... ...q 68.58 50.79 20 55.32 -16.1 ProUltFin s UYG .51e .4 ...q 143.58 92.46 41 122.41 -4.3 ProShtRE REK ... ... ...q 17.94 15.62 2 17.09 +8.0 ProShtChi50 YXI ... ... ...q 24.68 16.42 3 18.48 -4.0 ProUltSem s USD ... ... ...q 162.32 76.59 20 119.42 -2.5 ProUltUt s UPW ... ... ...q 54.09 37.86 1 43.20 -8.2 PrUltTech s ROM ... ... ...q 111.39 63.94 108 89.68 +2.2 ProUltJpn EZJ ... ... ...q 151.38 98.80 130.49 +.1 ProUltO&G DIG .46e 1.2 ...q 46.10 28.35 117 39.83 +.6 ProUltInd s UXI ... ... ...q 83.64 52.38 1 67.91 -7.0 PrUltHCr s RXL .63e .7 ...q 107.49 69.80 3 84.83 -3.9 ProUCnsSv s UCC ... ... ...q 99.90 64.24 2 81.72 +.3tPrUCnsGd s UGE ... ... ...q 52.04 39.72 3 39.00 -20.4 ProUBasM UYM .15e .2 ...q 82.75 52.33 8 66.46 -10.2 PrUlPR2K s URTY ... ... ...q 95.99 56.50 95 82.52 +.2 PUltM400 s UMDD .03e ... ...q 134.39 80.45 10 108.46 -7.2 ProUltSC s SAA ... ... ...q 108.67 75.95 1 102.50 +1.8 ProUPD30 s UDOW ... ... ...q 116.82 53.75 2118 82.65 -12.3 ProUlR2K s UWM ... ... ...q 78.13 54.70 217 71.39 +1.1 ProSht20Tr TBF ... ... ...q 23.78 21.58 286 23.45 +7.2 PUltSP500 s UPRO .21e .2 ...q 172.45 95.06 3239 128.64 -8.2 ProUChin50 XPP ... ... ...q 113.86 54.04 16 83.90 PrUSSilv s ZSL ... ... ...q 40.09 27.80 11 32.03 +2.0 PUVixST rs UVXY ... ... ...q 63.52 8.52 50460 16.47 +61.3 ProVixST rs VIXY ... ... ...q 53.64 21.24 2422 36.49 +57.6 PS ShCrd rs OILD ... ... ... 138.96 31.56 35.52 sPS Crde n OILU ... ... ... 55.49 14.90 183 52.24 +40.3sPrUCrude rs UCO ... ... ...q 31.19 12.36 3858 29.92 +27.6 PrUltYen rs YCL ... ... ...q 65.77 56.16 4 60.68 +5.6 PrSUltNG rs BOIL ... ... ...q 67.10 25.20 26.50 PVixMTFut VIXM ... ... ...q 31.54 19.88 8 25.15 +18.9 PrUltSilv AGQ ... ... ...q 39.51 28.47 71 32.40 -4.3 PrUltShN s KOLD ... ... ...q 52.12 25.64 26 41.75 +5.3 ProUShGld GLL ... ... ...q 80.66 63.08 19 66.40 -3.9 PrSUShAus CROC ... ... ...q 52.60 42.20 1 47.86 +4.7 PrUltShYen YCS ... ... ...q 76.95 64.93 12 70.28 -6.3 ProSUltGold UGL ... ... ...q 44.38 35.62 56 41.77 +2.7 ProShtVx s SVXY ... ... ...q 139.47 9.53 18918 11.99 -90.6tPrUShCrd s SCO ... ... ...q 52.16 17.25 1739 17.97 -26.8 ProShtEuro EUFX ... ... ...q 43.77 38.37 0 39.45 -1.4 ProUltEuro ULE ... ... ...q 18.97 14.67 9 17.85 +2.2 ProUShEuro EUO ... ... ...q 25.55 19.46 319 20.63 -2.7tProctGam PG 2.87f 4.0 19 94.67 72.76 16483 72.50 -21.1 ProgsvCp PGR .69e 1.1 22 62.78 38.75 2820 60.71 +7.8 ProsHldg PRO ... ... ...dd 34.91 21.36 183 33.18 +25.4 ProShtQQQ PSQ ... ... ...q 41.11 31.45 2618 34.46 -3.1 ProShSP rs SH ... ... ...q 34.55 28.14 5226 30.33 +.5 PrUShSP rs SDS ... ... ...q 54.00 35.66 7974 40.97 -.2 PrUShDow DXD ... ... ...q 12.87 7.52 3887 8.84 +1.7 PUShtMdC MZZ ... ... ...q 24.44 16.91 4 18.69 -.3 PUShtQQQ QID ... ... ...q 18.06 10.37 8107 12.33 -7.9 PrShRs2K rs SRTY ... ... ...q 50.53 27.07 338 29.35 -9.3 PrUShD3 rs SDOW ... ... ...q 35.26 15.67 6121 19.65 +.8 PUltShtF rs FINZ ... ... ...q 15.90 6.47 0 7.40 -8.7 PrSUlhGM rs GDXS ... ... ...q 18.91 12.07 1 13.99 ProUShL20 TBT ... ... ...q 39.86 32.99 3890 38.61 +14.3 PrShR2K rs RWM ... ... ...q 48.66 40.09 246 41.38 -2.1 PrUShHC rs RXD ... ... ...q 38.57 24.68 0 29.60 -1.6 PrUShCnS rs SCC ... ... ...q 30.80 20.44 23.04 -4.8 PrUShRE rs SRS ... ... ...q 37.33 28.35 64 33.72 +15.4 PUShtR2K TWM ... ... ...q 23.30 15.59 1574 16.54 -5.3 PrUShtSC SDD ... ... ...q 21.26 14.00 2 14.62 -6.3 PUShChi50 FXP ... ... ...q 28.63 12.37 90 15.37 -10.1 PS DecRt n EMTY ... ... ... 38.59 31.27 2 35.04 +4.6 PUShtIndl SIJ ... ... ...q 23.95 14.55 3 17.07 +1.4 PS OnlSt n CLIX ... ... ... 50.04 37.63 56 44.83 +14.1 PrShtSmC SBB ... ... ...q 40.02 32.58 1 33.08 -3.6 PUPShtMC SMDD ... ... ...q 15.39 8.80 16 9.84 -1.9sPrSh K1 n OILK ... ... ... 25.00 16.51 4 24.56 +13.4 PUShtEur EPV ... ... ...q 39.83 26.83 26 29.77 -3.9 PUShtSPX SPXU ... ... ...q 17.21 9.19 14037 11.13 -2.1 PrUOGEx rs UOP ... ... ...q 25.46 16.57 18.82 PUShtJpn EWV ... ... ...q 36.27 22.75 3 25.40 -4.0 ProSPDvA NOBL 1.00e 1.6 ...q 67.98 56.15 289 61.52 -3.9 PUltShEafe EFU ... ... ...q 29.07 19.90 0 22.11 -3.0 PrUGMin rs GDXX ... ... ...q 50.96 33.56 1 38.83 -7.7 PrUltBra rs UBR ... ... ...q 107.88 48.32 2 82.80 +6.0 PrSht20yTr TTT ... ... ...q 31.13 25.95 126 29.66 +11.5 ProGblInf TOLZ 1.63e 4.0 ...q 44.51 39.30 2 40.68 -5.1 PUltShOG DUG ... ... ...q 53.46 31.48 96 34.23 -7.5 PS MngdF FUT ... ... ... 41.47 39.28 0 39.65 -1.5 PrGPrEq bt PEX 1.53e 4.2 ...q 43.79 34.68 2 36.12 +.8 ProEurDiv EUDV .15p ... ...q 44.13 39.52 2 41.67 -.2 PHYIntH bt HYHG 3.16 4.7 ...q 70.99 65.87 6 67.28 ProSPxTch SPXT .23p ... ...q 55.03 46.90 51.87 -.8 ProSPxHC SPXV .24p ... ...q 59.27 49.99 56.21 +3.3tProMerger MRGR .12e .3 ...q 36.45 35.02 1 34.74 -4.2 ProSPxFin SPXN .23p ... ...q 56.41 48.73 54.92 +1.2 ProSPxEgy SPXE .22p ... ...q 59.30 44.29 0 54.50 -3.5 PrUltPFn FINU .29e .3 ...q 134.30 59.70 38 96.49 -8.4 PrUltPFn s FINU/WI ... ... ...q PrS HdJp n HGJP ... ... ... 30.04 PrIGIntH bt IGHG 2.15 2.8 ... 78.88 75.16 43 76.52 -.7 ProSht7-10y TBX ... ... ...q 29.70 27.55 12 29.45 +4.0 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 6.41 109 7.81 -14.7 PrSPMCDv REGL .65e 1.2 ...q 56.00 49.97 22 53.36 -2.1 ProSR2KDv SMDV .47e ... ...q 58.30 51.18 18 54.50 -1.3 PSSTEm bt EMSH 4.88e 6.5 ... 79.67 75.04 1 75.20 -2.2 ProUltHY UJB 1.72e 2.7 ...q 68.07 62.89 64.03 -2.3 PrUShtUtl SDP ... ... ...q 31.15 22.19 2 26.48 +5.0 PrUltShtTc REW ... ... ...q 23.63 12.66 7 15.11 -8.2 PrUShtFn SKF ... ... ...q 30.09 18.61 44 20.85 -.2 Pro CovBd n COBO ... ... ... PUShtSem SSG ... ... ...q 18.27 7.35 42 9.41 -9.3 ProMornAlt ALTS .38e 1.0 ...q 39.39 36.94 1 37.32 -1.8 Pro30BEI RINF .58e 2.0 ...q 29.24 26.66 5 29.06 +4.8 ProDivGro EFAD .70e 1.9 ...q 37.52 PS EMkDv EMDV ... ... ... 64.49 50.50 2 58.73 +.2 ProCdNASh WYDE ... ... ...q 33.66 32.10 1 33.10 +2.2 Pr GBIGl n GGOV ... ... ... ProsCap 24 PBB 1.56 6.1 ... 26.50 25.21 9 25.45 -1.7 ProspBcsh PB 1.44 1.9 19 79.20 55.84 331 75.75 +8.1 Protalix PLX ... ... ...dd 1.00 .42 387 .43 -34.6 ProtLf n PLpE 1.50 ... ... ProtoLabs PRLB ... ... 69 128.22 57.45 245 118.80 +15.3 Provect wt PVCT/WS ... ... ... .02 ProvidFS PFS .80 3.0 18 28.76 23.19 96 26.68 -1.1 ProvMtgC PMCA ... ... ... Prudentl PRU 3.60f 3.4 11 127.14 97.88 1189 107.14 -6.8 Prudentl18 PFK .65 2.6 ... 25.90 24.92 24.99 -.4 PrudFn 52 PJH 1.44 5.7 ... 26.45 24.90 8 25.18 -.3 PrudtlF 53 PRH 1.43 5.7 ... 26.41 24.90 26 25.14 -.6 PruSDHiY GHY 1.32 9.6 ...q 15.31 13.77 272 13.78 -4.4 PruUK pf PUKp 1.69 6.5 ... 27.17 25.66 10 26.06 -.5 PruUK pfA PUKpA 1.63 6.3 ... 27.21 25.47 8 25.99 -.4 Prud UK PUK 1.49e 2.9 ... 55.36 44.12 251 51.90 +2.2tPruShHiY ISD 1.32 9.4 ...q 15.66 14.06 138 14.08 -4.7 PSEG PEG 1.80 3.6 17 53.28 41.67 3030 49.93 -3.0 PubStrg PSA 6.80 3.5 21 219.93 180.48 998 193.76 -7.3 PubSt pfU PSApU 1.41 5.6 ... 25.57 24.59 18 25.02 -.5 PubSt pfV PSApV 1.34 5.5 ... 25.67 23.63 36 24.42 -3.1 PubSt pfW PSApW 1.30 5.5 ... 25.67 22.92 14 23.57 -5.7 PubSt pfX PSApX 1.30 5.4 ... 25.79 22.93 12 23.89 -4.4 PubSt pfY PSApY 1.59 6.1 ... 27.83 25.72 12 25.89 -2.7 PubSt pfZ PSApZ 1.50 5.8 ... 27.56 25.38 21 25.79 -2.5 PubSt pfG PSApG ... ... ... 25.63 22.49 17 23.38 -6.3 PubSt pfF PSApF 1.29 5.4 ... 25.69 22.99 15 23.89 -4.5 PubSt pfE PSApE 1.23 5.3 ... 25.48 22.29 16 23.08 -7.3 PubSt pfD PSApD 1.24 5.4 ... 25.41 22.39 18 23.32 -6.8 PubSt pfC PSApC ... ... ... 26.45 23.05 23 24.70 -3.0 PubSt pfB PSApB ... ... ... 26.69 23.90 46 24.93 -3.0 PubSt pfA PSApA 1.47 5.7 ... 27.79 25.32 18 25.74 -3.0 PulteGrp PHM .36 1.2 18 35.21 22.07 9616 29.65 -10.8 PureStrg n PSTG ... ... ...dd 22.60 9.81 2254 20.45 +28.9 PutHiInSec PCF .37 4.1 ...q 9.31 8.60 23 9.03 +.1 PMMI PMM .44 6.2 ...q 7.72 6.89 77 7.00 -5.5 PMIIT PIM .31 6.5 ...q 4.89 4.61 101 4.78 +.2 PMOT PMO .71 6.2 ...q 12.85 11.44 92 11.54 -6.6 PPrIT PPT .31 5.9 ...q 5.68 5.05 173 5.28 -.9 PzenaInv PZN .41e 4.5 20 13.15 8.25 44 9.14 -14.3 Q2 Hldgs QTWO ... ... ...dd 50.40 31.95 152 48.10 +30.5sQEP Res QEP .08 .7 35 12.59 7.02 11628 12.21 +27.6 QIAGEN QGEN ... ... 33 36.34 30.20 863 32.48 +5.0 QTS RltTr QTS 1.64f 4.9 31 61.55 31.58 456 33.73 -37.7 QuadGrph QUAD 1.20 4.7 12 31.29 18.16 237 25.74 +13.9 QuakerCh KWR 1.42 .9 30 165.93 129.98 34 150.57 -.1 QuaCare QCP ... ... ... 21.15 12.25 316 20.80 +50.6 QuanexBld NX .16 .9 22 24.60 16.50 89 17.20 -26.5 QuantaSvc PWR ... ... 22 40.11 30.23 1640 32.71 -16.4 QntmDSS rs QTM ... ... 49 9.20 3.32 254 3.94 -30.0 Qu Insp100 n BIBL ... ... ... 29.74 25.14 10 25.86 -.9 QnForSm n FFSG ... ... ... 27.15 24.51 8 25.44 -1.4 QnForTcG n FFTG ... ... ... 26.55 24.19 10 25.21 -1.4 Sage Esg ef GUDB ... ... ... 49.13 MainSecR n SECT ... ... ... 29.56 24.41 33 27.46 +.4 InspCpBd n IBD ... ... ... 27.94 24.07 7 24.44 -3.1 QuaInsp n ISMD ... ... ... 27.86 23.78 8 26.73 +1.1 QuaInsLg n BLES ... ... ... 30.44 25.84 13 28.17 -.9tFormInco n FFTI ... ... ... 27.57 24.09 42 24.14 -3.3 FrmHdGr n FFHG ... ... ... 29.49 24.03 11 27.17 -1.3 QuanReal n QXRR ... ... ... 26.19 23.44 25.26 -.1 QuanDyn n XUSA ... ... ... 28.95 25.12 28.77 +3.0 QuanMulT n QXTR ... ... ... 26.83 24.56 1 25.83 -.7 QuanMulIn n QXMI ... ... ... 26.53 24.73 25.19 -2.0 QuanGrw n QXGG ... ... ... 29.10 25.31 0 27.75 -.1 Qudian n QD ... ... ... 34.91 10.00 926 10.20 -18.7 QstDiag DGX 1.80 1.8 19 112.97 90.10 1116 99.74 +1.3 QuintEn n QES ... ... ... 10.00 7.47 48 8.11 -9.9 QuormHl n QHC ... ... ... 10.00 2.54 332 8.15 +30.6 QuotientTc QUOT ... ... ...dd 17.85 10.35 423 13.15 +11.9 Qwest 54 CTV 1.72 7.8 ... 26.40 20.64 33 22.09 -6.2 Qwest 9-51 CTW 1.88 7.5 ... 25.89 24.20 5 25.13 -.2 Qwest 4-52 CTX 1.75 7.6 ... 25.95 21.27 62 23.03 -3.1 Qwest 7-52 CTU 1.75 7.4 ... 25.79 21.36 39 23.55 -.8 Qwest53 CTY 1.53 7.6 ... 25.57 18.66 35 20.21 -8.1 Qwest 25 CTZ 1.66 7.8 ... 25.96 20.17 32 21.31 -5.9 Qwest 56 CTAA ... ... ... 27.77 21.51 48 23.66 -4.2 Qwest57 n CTDD ... ... ... 25.97 20.51 59 21.65 -5.4 Qwest56 n CTBB ... ... ... 25.60 19.86 65 21.27 -5.6R -RAIT pfA RASpA 1.94 16.2 ... 21.76 5.90 5 12.01 -1.2 RAIT pfB RASpB 2.09 16.6 ... 23.77 6.21 1 12.56 -.2 RAIT pfC RASpC 2.22 17.6 ... 25.39 6.35 0 12.63 -4.6 RAIT Fin RAS .20m 104.2 ...dd 3.12 .16 1574 .19 -48.8 RAIT Fn 24 RFT 1.91 10.1 ... 24.49 15.99 1 18.98 -.6 RAITFn 19 RFTA 1.78 7.9 ... 25.30 16.60 18 22.40 -.4 RELX NV s RENX .45e 2.1 ... 23.30 19.25 87 21.57 -6.5 RELX plc s RELX .54e 2.5 ... 24.03 20.31 313 21.86 -7.8 RH RH ... ... 54 109.53 41.52 767 86.25 RLI Corp RLI .84 1.3 26 65.68 50.34 234 63.60 +4.8 RLJ LodgT RLJ 1.32 6.5 11 23.96 18.68 981 20.40 -7.1 RLJ Lod pfA RLJpA .49 1.9 ... 28.85 25.23 10 25.41 -5.9 RPC RES .40f 2.1 25 27.07 16.70 1879 18.78 -26.4 RPM RPM 1.28 2.6 17 56.69 46.36 1177 48.35 -7.8 RSP Perm RSPP ... ... ...cc 50.00 28.76 1715 47.51 +16.8 RYB Edu n RYB ... ... ... 31.80 15.50 100 17.13 +1.5 RadianGrp RDN .01 .1 9 23.49 14.89 1408 15.64 -24.1 RadiantLog RLGT ... ... ...cc 6.65 3.51 37 3.72 -19.1 RadLog pfA RLGTpA 2.44 9.5 ... 27.50 25.36 7 25.81 -.3 RafaelHl n RFL ... ... ... 8.44 3.05 86 6.65 +35.7 RLauren RL 2.00 1.8 19 119.33 66.06 733 108.36 +4.5 RamcoG RPT .88 7.6 9 15.00 11.36 374 11.54 -21.7 RamcG pfD RPTpD 3.63 7.3 ... 58.62 48.92 0 49.97 -13.3 RangeRs RRC .08 .6 15 26.98 11.93 6642 13.43 -21.3 RngrEnS n RNGR ... ... ... 15.70 6.88 18 8.32 -9.9 RJamesFn RJF .88f 1.0 18 99.26 71.35 561 86.91 -2.4 RayAdvM RYAM .28 1.3 40 22.96 11.88 1013 21.72 +6.2 RayAdv pfA RYAMpA 2.00 1.3 ... 157.11 95.43 1 156.06 +8.4 Rayonier RYN 1.00 2.7 39 37.36 26.84 892 36.62 +15.8sRaytheon RTN 3.47f 1.6 31 228.85 154.01 2693 218.80 +17.0 RealityETF DIVY .46p ... ...q 28.89 25.25 7 26.98 +3.5 RltDvcDiv LEAD ... ... ...q 34.32 27.57 11 31.34 -1.9 RealDivc n DFND ... ... ...q 28.60 24.67 1 26.72 -2.0 RealDivG n GARD ... ... ...q 26.84 21.56 25.29 +1.2 Realogy RLGY .27p 1.1 14 35.18 23.86 2442 24.98 -5.7 RltyInco O 2.53 5.1 28 60.05 47.25 1914 49.48 -13.2 ReavesUtl UTG 1.82 6.5 ...q 36.73 27.13 155 27.98 -9.6 ReavesU rt UTGr ... ... ... .55 .09 .14 RedHat RHT ... ... 89 167.36 84.16 2355 160.10 +33.3 RedLionH RLH ... ... ...dd 11.70 6.15 21 10.05 +2.0 RedwdTr RWT 1.12 7.3 11 17.45 14.29 551 15.39 +3.8 Reeds REED ... ... ... 3.55 1.30 11 2.20 +41.9 RegalBel RBC 1.04 1.4 15 87.50 67.84 533 73.65 -3.9 RegalEnt RGC .88a 3.8 24 23.17 13.90 22.99 -.1 RgcyCtrs REG 2.22f 4.0 20 70.64 54.87 782 56.18 -18.8 RgcyC pfG REGpG 1.50 6.0 ... 25.59 25.05 25.20 RegHlthPr RHE ... ... 5 1.19 .16 267 .30 +76.5 RegHlt pfA RHEpA 2.72 38.1 ... 23.10 5.72 2 7.14 -10.8 RegnlMgt RM ... ... 14 35.34 19.23 48 33.18 +26.1 RegionsFn RF .36 1.9 17 20.21 13.03 15472 18.87 +9.2 Regions pfA RFpA 1.59 6.3 ... 26.22 25.23 21 25.41 +.3 Regns pfB RFpB 1.59 5.7 ... 29.82 26.40 11 27.76 -2.4 Regis Cp RGS ... ... ...cc 17.13 9.02 118 15.30 -.4 ReinsGrp RGA 2.00f 1.3 14 165.12 121.93 292 156.88 +.6 ReinsGp42 RZA 1.55 5.8 ... 30.06 26.82 19 26.88 -2.3tReinsG56 n RZB 1.44 5.6 ... 29.86 25.77 29 25.73 -8.1 RelStlAl RS 2.00f 2.3 19 95.97 68.46 693 87.70 +2.2 RELM RWC .08 2.1 19 5.15 3.40 3 3.80 +7.0 RemaxHld RMAX .72 1.3 62 67.50 43.85 102 55.55 +14.5 RenaisIPO IPO .02e .1 ...q 30.61 23.78 1 28.54 +1.2 RenIntIPO IPOS .24e 1.0 ...q 27.06 20.42 24.95 +2.3 RenaisRe RNR 1.32f 1.0 ...dd 152.00 116.50 356 136.62 +8.8 RenRe prE RNRpE 1.34 5.5 ... 25.98 23.45 17 24.56 -2.3 RenRe prC RNRpC 1.52 6.0 ... 26.05 25.05 6 25.38 -.5 ReneSola rs SOL ... ... ... 3.79 2.12 64 2.70 +1.5 RennFund RCG ... ... ...q 2.20 1.11 2 1.38 -8.2 Renren rs RENN ... ... ...dd 18.70 6.01 157 10.18 -2.0 RepubSvc RSG 1.38 2.1 30 69.40 60.26 1353 64.92 -4.0 ResMed RMD 1.40 1.4 47 104.78 67.15 622 96.56 +14.0 ResolEn rs REN ... ... ... 44.44 23.64 528 30.83 -2.0 ResoluteF RFP ... ... ...dd 12.15 4.10 263 9.95 -10.0 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 24.56 8 25.42 -.4 ResCap rs RSO .20 2.1 ...dd 11.38 8.51 51 9.50 +1.4 RestBrnds QSR 1.80 3.2 20 68.89 53.09 6649 56.30 -8.4tRetailProp RPAI .66 6.0 11 13.78 10.88 1474 10.98 -18.3 RetractTc RVP ... ... ...dd 1.48 .54 84 .88 +29.4tRevGp n REVG .20 1.1 ... 33.15 18.05 681 18.00 -44.7 Revlon REV ... ... ...dd 27.90 15.60 30 22.65 +3.9 RexAmRes REX ... ... 17 107.87 70.48 34 73.61 -11.1 RexahnPh rs RNN ... ... ...dd 4.74 1.42 100 1.55 -23.3 RexfordIR REXR .58 2.0 49 31.71 24.65 558 28.93 -.8 RexfdIn pfA REXRpA ... ... ... 26.41 22.53 8 23.67 -7.9 RexfInR pfB REXRpB 1.47 6.2 ... 24.98 22.33 5 23.60 -4.8 Rexnord RXN ... ... 23 31.44 22.43 744 28.96 +11.3 Rexnrd pfA RXNpA ... ... ... 66.44 52.57 3 63.35 +8.3 RiceMidstr RMP 1.13f 6.2 13 26.18 16.87 382 18.24 -15.0 RingCentrl RNG ... ... ...dd 69.60 31.05 486 65.90 +36.2sRingEngy REI ... ... ...dd 17.03 10.88 650 15.98 +15.0 RioTinto RIO 2.27e 4.1 ... 59.25 37.66 2322 55.68 +5.2 RitchieBr RBA .68 2.1 37 35.17 24.08 263 32.84 +9.7 RiteAid RAD ... ... 2 4.29 1.38 10069 1.62 -17.8 RivrnOpp n RIV 1.68 8.1 ... 21.57 19.10 71 20.77 +3.7 Riv/Doubl n OPP ... ... ... 19.76 17.47 39 17.56 -4.5tRoadrnTrn RRTS ... ... 3 9.75 2.01 573 2.22 -71.2 RobtHalf RHI .96 1.7 22 60.83 42.92 2008 57.45 +3.4 RockwlAut ROK 3.34 2.1 24 210.72 151.78 2518 162.01 -17.5 RockColl COL 1.32 1.0 21 139.63 101.09 2234 133.03 -1.9 RogCm gs RCI 1.57 ... 13 54.95 43.11 390 47.54 -6.7 Rogers ROG ... ... 33 184.00 102.02 141 116.94 -27.8 Rollins s ROL .56f 1.1 63 54.25 38.65 859 50.68 +8.9 Roper ROP 1.65 .6 28 292.97 215.16 992 265.85 +2.6 RosettaStn RST ... ... ...dd 14.81 8.71 93 13.62 +9.2 Roundys RNDY ... ... ...dd 3.60 Rowan RDC .40 2.6 27 17.33 9.02 1983 15.11 -3.5 RBCda pfT RYpT 1.69 ... ... 31.75 28.04 3 30.50 +1.9 RoyalBk g RY 3.76f ... ... 87.10 66.66 919 75.27 -7.8 RBScotlnd RBS ... ... ... 8.74 6.24 492 7.75 +1.4 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 25.09 25.25 RBSct prS RBSpS 1.65 6.5 ... 27.63 25.37 14 25.54 +.4 RylCarb RCL 2.40 2.0 16 135.65 103.52 1342 117.27 -1.7 RoyDShllB RDS/B 3.76 5.1 ...cc 74.60 53.50 4459 73.40 +7.5 RoyDShllA RDS/A 3.76 5.3 ...cc 72.43 51.85 3180 71.08 +6.6 RoyceGVal RGT .10e ... ... 11.73 9.12 4 10.92 +1.0 RoyceMC RMT .63e 6.6 ...q 9.99 8.09 129 9.61 +1.8 Royce RVT 1.20e 7.5 ...q 17.18 14.02 156 15.98 -1.2 RubiconPrj RUBI ... ... ...dd 6.28 1.48 566 2.15 +15.0 Rudolph RTEC ... ... 21 30.85 21.10 183 26.35 +10.3 Ryder R 2.08f 3.0 16 90.26 62.52 2313 68.39 -18.7 RyersonH RYI ... ... 35 14.25 7.65 207 9.90 -4.8 RymanHP RHP 3.40f 4.3 17 80.04 57.78 143 78.93 +14.4S -S&P Glbl SPGI 2.00f 1.1 31 197.76 134.12 1535 189.07 +11.6 SAP SE SAP 1.31e 1.2 ... 116.90 99.20 3035 108.50 -3.4 SCANA SCG 2.45 6.9 9 71.28 34.76 1393 35.76 -10.1 SCE TrV n SCEpK ... ... ... 29.56 24.70 5 25.75 -2.6 SCE I pfF SCEpF 1.41 ... ... SCE II prG SCEpG 1.28 5.5 ... 25.89 21.93 51 23.16 -4.2 SCE Tr pfH SCEpH 1.44 5.4 ... 29.43 25.05 6 26.58 -1.7 SCETr pfJ SCEpJ 1.34 5.2 ... 29.43 23.96 3 25.91 +.4 SCE Tr pfL SCEpL 1.25 5.6 ... 25.77 21.75 22 22.52 -6.2 SJW SJW 1.12a 2.0 20 69.29 45.39 64 57.27 -10.3tSK Tlcm SKM ... ... ... 28.97 23.01 308 23.02 -17.5 SLGreen SLG 3.25 3.4 28 109.00 89.46 719 96.17 -4.7 SL Grn pfI SLGpI 1.63 6.4 ... 26.50 24.94 7 25.24 +.6 SM Energy SM .10 .4 ...dd 28.20 12.29 4429 22.83 +3.4 Spd LgGl n GLDW ... ... ... 124.05 114.86 1 122.00 +.9 SpdrDJIA DIA 3.98e 1.7 ...q 265.93 205.86 7084 240.09 -2.9 SpdrGold GLD ... ... ...q 129.52 114.80 4706 126.23 +2.1 SpdrStxx50 FEU 1.24e 3.5 ...q 38.51 33.10 10 35.32 -1.7 SpdrNoANR NANR ... ... ...q 37.79 30.22 23 35.24 -.6 Spd InDiv n HDWX ... ... ... SpdrLwCbn LOWC 1.69e 1.9 ...q 96.40 81.56 1 89.03 -.9 SpdrEuro50 FEZ 1.18e 2.8 ...q 44.23 37.83 2843 41.55 +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 25, 2018

PAGE 48

Spd MsciCh XINA ... ... ... 26.62 20.26 0 23.19 -3.1 S&PEAsia GMF 1.81e 1.7 ...q 116.07 86.77 9 103.84 -.7 Spdr UKS QGBR 1.33e 2.4 ...q 56.39 50.42 0 55.07 +2.3 Spd Spain n QESP ... ... ... SpdrGermS QDEU 1.17e 1.8 ...q 70.20 58.16 0 65.56 +.1 SpdrJpnS QJPN .85e 1.1 ...q 83.54 69.79 0 79.85 +1.5 SpdrCdaS QCAN 1.61e 2.8 ...q 62.76 53.00 1 58.15 -4.9 Spd Austl n QAUS ... ... ... SpdrEuSmC SMEZ 1.15e 1.8 ...q 69.46 54.77 2 64.83 +1.3 S&PChina GXC 1.31e 1.2 ...q 123.91 82.23 45 107.70 +.5 SpdrWldQu QWLD 1.30e 1.7 ...q 80.30 68.43 75.62 +.3 SpdrEMQu QEMM 1.31e 2.1 ...q 69.92 56.36 3 63.88 -.9 SpdrEafeSt QEFA 1.62e 2.5 ...q 68.94 59.56 5 65.23 +.3 SpdrGblDv WDIV 3.11e 3.8 ...q 74.14 64.89 10 68.89 -2.8 SpAcwiIMI ACIM 1.50e 1.9 ...q 84.34 70.15 2 77.97 -1.1 SpdEMkt s SPEM ... ... ...q 42.47 32.17 1009 37.95 -.5 SpdrEMDv EDIV 1.68e 4.9 ...q 36.64 29.07 48 34.25 +4.3 SpdrGlbNR GNR .93e 1.8 ...q 52.79 40.56 106 50.93 +3.8 Spd Russ n RBL ... ... ... Spd EmEu n GUR ... ... ... Spd IntUt n IPU ... ... ... Spd IntTl n IST ... ... ... Spd InTc n IPK ... ... ... Spd IntMt n IRV ... ... ... SpdIntInd n IPN ... ... ... Spd IntHl n IRY ... ... ... Spd IntFn n IPF ... ... ... Spd EMLA n GML ... ... ... Spd IntEn n IPW ... ... ... Spd IntCn n IPS ... ... ... Spd CnDi n IPD ... ... ... SpdrDJ RE RWO 1.57e 3.4 ...q 49.41 43.96 153 45.96 -6.0 SpdrEMSmC EWX 1.00e 2.0 ...q 55.81 45.24 70 51.18 -1.6 SpdrIntDiv DWX 2.22e 5.6 ...q 42.92 38.61 54 39.71 -3.6 Spd EmM n GAF ... ... ... SpdMS xUS CWI .79e 2.0 ...q 42.01 34.83 99 39.01 SpdrSPGbl GII 1.63e 3.3 ...q 53.74 47.61 7 49.61 -4.2 SpdrIntRE RWX 1.25e 3.1 ...q 42.54 37.13 456 40.29 -.5 SpdrIntlSC GWX 3.63e 1.4 ...q 37.99 32.18 58 35.51 +.1 SpdrWldxUS SPDW .79e 2.5 ...q 33.84 28.37 222 31.79 +.3 SP Mid MDY 2.94e .9 ...q 363.70 306.23 1367 343.21 -.6 S&P500ETF SPY 4.13e 1.6 ...q 286.63 235.43 112690 262.98 -1.5 SpdrRRtn RLY .44e 1.6 ...q 27.62 23.57 41 26.68 +.9 SpdrIncAll INKM 1.08e 3.3 ...q 34.66 31.89 32 32.52 -3.3 SpdrGblAll GAL 1.04e 2.6 ...q 40.37 34.97 23 37.93 -.9 SpdrSenLn SRLN 1.96 4.1 ...q 47.69 47.08 296 47.43 +.5 SpdrUShBd ULST .16 .4 ...q 40.82 40.15 9 40.27 +.2 SpdrCreEq SYE 1.63e 1.4 ...q 80.09 66.36 5 73.52 -1.4tSpdrDblTac TOTL 1.17e ... ...q 49.66 47.44 261 47.40 -2.5 SpdrValEq SYV 4.21e 1.5 ...q 70.61 55.58 5 66.43 +.3 SpdrGroEq SYG 1.85e .8 ...q 86.17 67.53 9 78.47 -1.2 SpdrBiot s XBI .44e .5 ...q 97.98 66.66 4773 86.45 +1.9 Spdr Div SDY 3.80e 2.0 ...q 98.29 86.39 366 90.76 -3.9 SpdrGbDow DGT 1.52e 1.8 ...q 91.75 75.55 85.51 SpdrHome XHB .15e .4 ...q 47.20 37.00 3603 39.10 -11.7 SpdrS&PBk KBE .53e 1.1 ...q 52.00 39.61 2304 48.67 +2.8 SpdrS&PCM KCE .91e 1.6 ...q 62.51 45.49 5 58.27 +.6 SpdrS&PIn s KIE ... ... ...q 32.34 27.81 487 31.18 +1.6 Spd LgCap s SPLG ... ... ...q 33.54 27.74 300 30.91 -1.3 SpdrLCpG s SPYG ... ... ...q 35.96 28.81 2313 33.18 +.5 SpdrLCapV s SPYV ... ... ...q 32.54 27.55 2549 29.55 -3.7 Spd MidC s SPMD ... ... ...q 35.09 29.60 236 33.46 +.3 SpdrMCpG MDYG 2.19e .9 ...q 166.10 138.50 75 156.80 +.8 SpdrMCpV MDYV 3.45e 3.4 ...q 106.67 92.30 42 100.54 -2.2 SpdrNY Tch XNTK .41e .5 ...q 97.64 70.74 12 86.33 +3.0 SpdrSemi s XSD .16e .2 ...q 76.57 58.36 134 68.06 -2.5 SpdrSCapG SLYG 8.53e .9 ...q 242.53 206.75 50 235.99 +3.8 SpdrSCapV SLYV 7.98e 1.3 ...q 133.39 112.91 68 126.97 +1.0 SpdrRs3K s THRK ... ... ...q 35.46 29.32 454 32.85 -1.1 SpdrWilRE RWR 2.90e 3.4 ...q 95.73 81.59 148 84.70 -9.6tSpdrShTTr SPTS .27 .9 ...q 31.78 29.49 336 29.51 -1.2 SpFcStIn n XITK ... ... ... 93.60 66.57 9 87.46 +12.0 SPDR SrTr XTH ... ... ... 82.74 70.37 80.21 +10.5 SPDR Intrnt XWEB ... ... ... 75.39 64.15 71.47 +5.0 Spdr1500VT VLU 4.85e 1.8 ...q 108.76 90.87 1 99.86 -2.1tSpdrScored CBND .99 3.2 ...q 32.94 31.08 3 31.06 -3.7 SpdrIntCBd IBND .14e .4 ...q 36.87 31.77 104 35.50 +.5 SpdrIGFlt FLRN .20 .7 ...q 30.85 30.62 567 30.75 +.3 SpdrHYMu HYMB 2.55 4.6 ...q 57.97 54.01 60 55.76 +.2 SpdrWFPf PSK 2.59e 6.1 ...q 45.44 41.81 51 42.77 -2.9 SpdrBarITB BWZ .01e ... ...q 33.49 30.15 21 32.73 +1.9 SpdrBarcCv CWB 3.55e 4.4 ...q 53.80 48.12 785 51.21 +1.2tSpdrLTBd s SPLB ... ... ...q 28.77 26.51 138 26.43 -7.6tSpdrITBd SPIB .92 2.8 ...q 34.72 33.26 864 33.26 -2.8tSpdrBarMBB MBG .83 3.3 ...q 26.55 25.28 11 25.31 -2.7 SpdrEMBd EBND ... ... ...q 30.91 28.21 226 29.51 -.6 SpdrShTHiY SJNK 1.58 5.8 ...q 28.15 26.94 2841 27.32 -.9 SpdrLehHY JNK 2.30 6.4 ...q 37.46 35.35 18380 35.82 -2.5 SpdShTBd SPSB .40e 1.2 ...q 30.74 30.11 395 30.14 -.9 SP IntTip WIP .41e .2 ...q 60.27 54.40 123 57.38 -.2 SPLIntTB s BWX ... ... ...q 29.72 26.59 525 28.85 +1.5 SpdrTrans s XTN .25e .4 ...q 69.36 50.21 23 62.12 -4.6 SpdrTelcm XTL .68e 1.0 ...q 74.86 65.10 2 71.12 +4.1 SpdrHCSv s XHS .61e .1 ...q 68.43 56.18 11 64.78 +5.2 SpdrHCEq s XHE 3.22e .1 ...q 72.51 55.87 19 70.48 +9.4 SpdrSf&Sv s XSW .19e .2 ...q 80.00 59.45 4 76.74 +10.5 SpdrMLCrs CJNK 1.01e 3.9 ...q 27.04 25.51 5 25.56 -3.8 SpdrAerDf s XAR 1.70e 1.1 ...q 91.55 65.91 178 88.64 +6.1tSpdAgBd n SPAB ... ... ... 28.84 27.80 764 27.82 -3.2 SpdrBarcTip IPE 1.04e 1.7 ...q 57.26 54.81 92 55.08 -2.1 SprBl 1-3b rs BIL ... ... ...q 91.55 91.37 1032 91.52 +.1 SpdLgTr s SPTL ... ... ...q 37.32 33.62 121 33.98 -7.1tSpdrLehIntTr ITE .74 1.3 ...q 60.59 58.29 43 58.32 -1.8 SpdrS&P RB KRE .74e 1.2 ...q 65.33 49.31 8939 62.13 +5.6 Spdr1500MT MMTM 1.61e 1.4 ...q 123.70 98.58 1 115.13 +.3 SpdrRetl s XRT .49e 1.1 ...q 49.09 37.72 3355 44.36 -1.8tSpdNuBMu s TFI ... ... ...q 49.42 47.65 1104 47.72 -2.6 SpdrPhm s XPH 3.00e .9 ...q 47.11 39.78 48 40.76 -6.3 SpdrOGEx XOP .73e 1.9 ...q 40.20 28.96 26543 38.64 +3.9 SpNuBST rs SHM ... ... ...q 48.95 47.60 386 47.62 -.6 SpdrGendr SHE ... ... ... 75.63 65.01 6 70.37 -.7 SpdrOGEq XES .49e 2.9 ...q 19.29 12.90 863 16.89 -1.4 SpdR1KLVF ONEV ... ... ... 76.79 68.46 5 71.05 -2.1 SpdrMetM XME .24e .7 ...q 39.62 27.86 3452 35.79 -1.6 SpdrR1KMo ONEO ... ... ... 77.42 67.47 14 71.56 -1.6 SpdrR1KYF ONEY ... ... ... 75.25 65.47 1 67.93 -3.1 SpdSPXHiD SPYD ... ... ...q 38.74 34.26 121 35.74 -4.6 SpdrFosFFr SPYX ... ... ...q 69.64 56.97 10 63.78 -1.6 SpdrR1KLV LGLV 5.40e 1.9 ...q 94.43 84.26 3 88.79 -2.0 SpdrUsaSt QUS .54e ... ...q 82.07 68.50 10 75.54 -2.2 Spd SP600 SLY 3.97e 1.1 ... 139.70 117.23 21 136.14 +2.4 SpdrSPXBbk SPYB .41e ... ...q 67.80 51.33 2 62.31 -.1 SpdrSCap n SPSM ... ... ... 31.73 28.11 126 30.40 -3.5 Spdr1-10Tip TIPX .08e .4 ...q 21.00 18.41 58 19.12 -.9 Spd 0-5Tip n SIPE ... ... ... SpdrR2KLV SMLV 2.16e 2.4 ...q 100.14 84.63 5 89.78 -1.7 SPX Cp SPXC ... ... 13 33.93 23.41 248 31.41 +.1 SPX Flow n FLOW ... ... 92 54.92 31.10 139 47.72 +.4 SRC Eng SRCI ... ... 16 11.28 6.19 6372 10.95 +28.4 STMicro STM .40 1.9 23 25.30 14.07 5549 21.31 -2.4 SABESP SBS .39e 3.9 ... 11.96 8.15 1702 9.99 -4.4 SabnR SBR 2.29m 5.1 21 50.00 36.80 9 45.15 +1.2 SachemC n SACH .42 12.4 ... 5.12 3.30 45 3.39 -14.0 SafeBulk SB .04 1.3 ... 4.00 1.76 672 3.09 -4.3 SafeBlk pfB SBpB 2.00 7.8 ... 26.76 25.00 25.50 +1.2 SafeBlk pfC SBpC 2.00 8.8 ... 24.26 18.26 0 22.83 -4.5 SafeB pfD SBpD 2.00 8.8 ... 24.20 18.00 7 22.65 -3.7 SafegdSci SFE ... ... ...dd 14.40 10.65 39 12.25 +9.4 SafeInco n SAFE .60 3.3 ... 20.00 15.57 34 17.96 +2.0 SagaComm SGA 1.20 3.1 4 52.00 36.10 9 39.20 -3.1sSailptTch n SAIL ... ... ... 25.21 12.82 1558 24.75 +70.7 StJoe JOE ... ... 53 20.00 16.45 2088 17.35 -3.9 Salesforce CRM ... ... ...cc 128.87 83.55 5318 117.88 +15.3 SalMidMLP SMM 1.30 13.3 ...q 13.73 8.53 56 9.77 -11.3 SallyBty SBH ... ... 11 21.36 14.05 1570 16.75 -10.7 SJuanB SJT .77e 11.2 15 10.54 6.04 198 6.84 -17.0 SanchezEn SN ... ... ...dd 8.45 2.78 3235 3.05 -42.6 SanchzM rs SNMP 1.80 14.6 ...dd 15.10 9.35 25 12.35 +11.3 SandRidge SD ... ... ... 21.90 13.02 337 14.94 -29.1 SandRMiss SDT .22e 26.4 1 1.69 .73 85 .85 +2.9 SandRMs2 SDR .23e 21.6 1 1.59 .74 173 1.08 +26.7 SandRdgP PER .50e 24.0 5 3.30 1.80 398 2.10 +2.4 SandstG g SAND ... ... ... 5.64 3.18 752 4.58 -8.2 Sano SNY 1.58e 4.0 ... 50.65 38.14 1051 39.75 -7.6 SantCUSA SC .23e ... 6 19.02 11.12 8404 18.21 -2.2 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 1 25.97 +1.1 SaratogaI SAR 2.00f 9.8 7 22.99 19.62 24 20.34 -9.1 SaratIn23 n SAB 1.69 6.6 ... 26.79 25.34 2 25.62 -.7 Sasol SSL 1.41e 4.0 ... 38.75 26.92 243 35.10 +2.6 SaulCntr BFS 2.08 4.3 16 65.43 48.09 23 48.64 -21.2tSaulCtr pfC BFSpC 1.72 7.2 ... 25.98 24.00 3 23.95 -5.4 MastThera MSTX/O ... ... ...dd .13 Schlmbrg SLB 2.00 2.9 43 80.35 61.02 7374 68.28 +1.3 SchndrNt n SNDR .24 .9 ... 30.00 17.69 549 26.18 -8.3 SchwUSMkt SCHB .96e 1.5 ...q 69.07 56.83 835 63.81 -1.1 SchwUSLgC SCHX .98e 1.6 ...q 68.43 56.18 842 63.01 -1.2 SchwLCGr SCHG .63e .9 ...q 76.83 61.43 485 71.44 +1.0 SchwLCVal SCHV 1.14e 2.2 ...q 58.00 48.72 335 52.88 -3.3 SchwMCap SCHM .59e 1.1 ...q 56.22 46.50 311 52.85 -.8 SchUSSmC SCHA .76e 1.1 ...q 73.45 61.40 327 70.04 +.4 SchwEMkt SCHE .49e 1.8 ...q 31.08 24.02 1243 27.79 -.5 Sch 1000 n SCHK ... ... ... 28.14 24.88 142 25.96 -1.1 SchEMLgC FNDE .39e 1.3 ...q 33.13 25.86 242 30.39 +2.4 SchIntSmCo FNDC .55e 1.5 ...q 38.22 31.61 164 36.04 +.2 SchIntLgCo FNDF .61e 2.0 ...q 32.54 27.16 293 30.66 +.9 SchUSSmCo FNDA .36e 1.0 ...q 39.68 33.34 222 37.77 -.3 SchUSLgCo FNDX .54e 1.5 ...q 39.96 33.05 268 36.65 -2.2 SchUSBrd FNDB .61e 1.7 ...q 39.71 32.90 64 36.45 -2.2 SchwUSDiv SCHD 1.13e 2.3 ...q 54.60 44.12 2966 48.21 -5.8 SchwIntEq SCHF .71e 2.1 ...q 36.35 30.58 2086 34.08 tSchwAggBd SCHZ 1.09 2.2 ...q 52.82 50.42 658 50.41 -3.1 SchwREIT SCHH .89e 2.4 ...q 42.54 36.27 963 37.62 -9.6tSchIntUSTr SCHR .86 1.7 ...q 54.67 51.88 84 51.89 -2.7tSchSTUSTr SCHO .35 .7 ...q 50.57 49.63 266 49.66 -.7 SchUSTips SCHP ... ... ...q 56.10 54.06 197 54.41 -1.8 SchwIntSC SCHC .59e 1.6 ...q 39.15 32.40 162 36.86 +.6 Schwab SCHW .40 .7 31 58.11 37.63 9733 54.49 +6.1 Schwb pfC SCHWpC 1.50 5.8 ... 27.94 25.53 29 25.91 -3.6 Schwb pfD SCHWpD ... ... ... 27.90 25.49 48 26.05 -3.5 SchwitMau SWM 1.72 4.2 14 48.06 36.26 153 40.93 -9.8 SciApplic SAIC 1.24 1.4 24 88.49 60.21 514 85.95 +12.3 ScorpioB19 SLTB 1.88 7.4 ... 25.80 23.79 13 25.44 ScorpBlk rs SALT .08 1.1 ... 8.85 5.70 651 7.60 +2.7 ScorpioTk STNG .04 1.7 ... 4.59 1.85 2809 2.37 -22.3 ScorpioT 20 SBNA 1.69 6.9 ... 25.03 23.40 5 24.50 -1.4 ScorpT19 n SBBC ... ... ... 26.51 24.62 25.08 -1.3 Scotts SMG 2.12 2.5 20 110.12 80.21 955 83.44 -22.0 ScrippsEW SSP .05p ... 37 22.33 11.13 281 11.45 -26.7 Sea Ltd n SE ... ... ... 15.73 10.22 1037 10.97 -17.7 SbdCp SEB 6.00 .1 14 4690.00 3247.00 0 4010.00 -9.1 SeabGld g SA ... ... ... 13.70 9.50 245 10.50 -7.1 SeacorHld CKH ... ... ...dd 59.00 31.90 157 56.16 +21.5 SeacrMar SMHI ... ... ... 25.00 11.66 86 22.04 +88.4 SeadrillLtd SDRL ... ... 1 .69 .15 5562 .28 +21.2 Seadrill SDLP .40 12.2 ... 4.20 2.60 383 3.28 -10.4 SealAir SEE .64 1.5 22 49.94 40.76 1406 43.65 -11.5sSeaspan SSW .50 6.6 12 7.91 5.02 1881 7.63 +13.0 Seaspn pfE SSWpE 2.06 8.3 ... 25.50 21.39 11 24.90 +.3 Seaspan 19 SSWN 1.59 6.3 ... 26.01 24.86 50 25.20 -1.4 Seaspn pfD SSWpD 1.99 8.0 ... 25.20 20.76 8 24.76 +.5 Seaspn pfH SSWpH ... ... ... 24.96 20.14 28 24.16 +2.2 Seaspn pfG SSWpG ... ... ... 25.20 21.98 25 24.70 +1.6 Seaspan n SSWA ... ... ... 24.58 23.15 5 23.47 -3.5 SeaWorld SEAS ... ... ...dd 19.23 10.42 1412 14.96 +10.2 SelEngS n WTTR ... ... ... 21.96 11.22 902 15.49 -15.1 SelMedHld SEM ... ... 13 19.78 13.05 326 18.20 +3.1 SelctIns 43 SGZA 1.47 5.8 ... 25.83 24.72 16 25.18 SemGroup SEMG 1.89f 8.0 ...dd 33.90 20.20 639 23.65 -21.7 SemiMfg SMI ... ... 19 9.14 4.49 149 6.48 -24.3 SempraEn SRE 3.58f 3.3 20 122.98 100.63 4484 109.89 +2.8 Sempra pfA SREpA ... ... ... 104.97 96.15 4 101.75 +2.6 SendGrid n SEND ... ... ...cc 32.03 17.50 527 28.69 +19.7 SensataT ST ... ... 20 57.40 38.71 50.49 -1.2 Senseon n SENS ... ... ... 2.48 Sensient SXT 1.32 2.0 20 84.98 65.60 382 67.16 -8.2 SequansC SQNS ... ... ...dd 4.75 1.44 43 1.65 -13.6 Seritage n SRG 1.00 2.8 ... 50.00 34.07 285 35.59 -12.0 Seritge pfA SRGpA 1.75 8.3 ... 24.52 20.02 21.05 -13.6 ServiceCp SCI .68f 1.8 25 40.28 31.17 1455 38.24 +2.5 ServiceMst SERV ... ... 29 55.36 36.34 598 50.55 -1.4 ServcNow NOW ... ... ...dd 176.56 93.71 3174 160.66 +23.2 Servotr SVT .30e 3.1 ...cc 12.80 8.50 1 9.57 -14.0 ShakeShk n SHAK ... ... 69 47.39 30.12 412 42.98 -.5 ShawCm g SJR 1.18 ... ... 23.44 18.50 635 20.92 -8.4 ShellMidst SHLX 1.33f 6.3 17 33.25 19.42 502 21.23 -28.8 Sherwin SHW 3.44f .9 28 435.15 326.68 2461 369.08 -10.0 ShinhanFn SHG ... ... ... 50.37 40.44 85 43.51 -6.2 ShipFin SFL 1.40 9.8 12 15.98 12.30 1975 14.25 -8.1 Shopify n SHOP ... ... ...dd 154.82 74.82 1920 123.14 +21.9 Shutterstk SSTK ... ... ...cc 52.78 29.85 111 50.07 +16.4 SibanyeG SBGL .14r 4.0 ... 8.32 3.37 2555 3.52 -27.5 SiderurNac SID ... ... ... 3.55 1.76 1896 2.63 +7.3 SierraMt n SMTS ... ... ... 3.00 2.13 36 2.57 +3.6 Sifco SIF ... ... ...dd 8.05 5.00 4 6.00 -9.8 SignetJwlrs SIG 1.24f 3.1 6 77.94 33.11 1413 39.49 -30.2 Silvrbow n SBOW ... ... ... 34.76 19.89 6 31.83 +7.1 SlvrcpMt n SVM .02 ... ... 3.43 2.12 212 2.81 +7.3tSimonProp SPG 7.80f 5.3 20 173.02 145.96 1675 147.80 -13.9 Simon pfJ SPGpJ 4.19 6.2 ... 77.98 67.36 67.55 -5.5 SimpsnM SSD .84 1.5 29 61.62 39.82 164 55.34 -3.6sSinopcShg SHI ... ... ... 65.68 50.67 44 66.40 +16.5 Siteone n SITE ... ... 57 80.56 47.09 363 72.17 -5.9 SixFlags SIX 3.12f 5.3 18 70.44 51.25 1408 59.16 -11.1 Skechers s SKX ... ... 15 43.08 22.64 5484 29.21 -22.8 Skyline SKY ... ... 26 27.26 5.07 104 24.41 +90.0 Smart&Fnl SFS ... ... 20 13.95 5.00 476 5.20 -39.2 Smith&N SNN .61e 1.6 68 40.41 33.03 770 38.80 +10.8 SmithAO s AOS .72 1.2 34 68.39 52.90 2273 62.11 +1.4 Smucker SJM 3.12 2.7 15 134.12 99.57 1002 114.55 -7.8 SnapInc A n SNAP 3.28 21.0 ... 23.57 11.28 19794 15.63 +7.0 SnapOn SNA 2.84 1.9 14 185.47 140.83 824 146.17 -16.1 SocCapH n IPOA ... ... ... 10.85 9.85 298 10.04 -.5 SocCapH un IPOA/U ... ... ... 10.97 10.02 24 10.55 -.5 SocQ&M SQM .99e 1.8 ... 64.20 32.38 1351 56.05 -5.6 Sogou n SOGO ... ... ... 14.69 7.91 1424 8.56 -26.0 Sol-Wind n SLWD ... ... ... SolarOilf n SOI ... ... ... 23.98 9.90 414 18.19 -15.0 Solitario XPL ... ... ...dd .88 .43 18 .47 -22.1 SonicAut SAH .24f 1.2 10 22.75 15.95 504 19.90 +7.9 SonocoP SON 1.56 3.0 26 55.77 46.55 1398 51.74 -2.6 SonyCp SNE ... ... ... 53.91 34.39 1257 49.39 +9.9 Sothebys BID .40 .7 17 57.95 42.78 137 53.91 +4.5 SourcC SOR 1.00f 2.5 ...q 42.97 37.68 6 40.00 -1.9 SoJerInd s SJI 1.09 3.6 27 37.70 25.96 2086 30.68 -1.8 SthcrssEn SXE ... ... ...dd 4.44 1.44 89 1.75 +3.6 SCEd pfB SCEpB 1.02 4.5 ... 25.00 20.36 0 22.85 -.7 SCEd pfC SCEpC 1.06 4.8 ... 25.25 20.30 4 22.19 -6.5 SCEd pfD SCEpD 1.08 4.8 ... 26.43 21.37 1 22.45 -6.8 SCEd pfE SCEpE 1.20 5.1 ... 27.56 22.73 4 23.65 -7.0 SouthnCo SO 2.40f 5.3 51 53.51 42.38 5078 45.70 -5.0 SouthCo 75 SOJA 1.56 6.0 ... 27.52 25.60 30 25.98 -3.7 SouthCo ef SOJB ... ... ... 26.25 23.71 39 24.55 -4.5 SouthCo77 n SOJC 1.31 5.4 ... 25.78 23.25 45 24.11 -5.3 SthnCopper SCCO .23e .4 46 58.09 32.63 956 54.65 +15.2 SwstAirl LUV .50f .9 9 66.99 49.76 3656 53.88 -17.7 SwtGas SWX 2.08f 2.9 22 86.87 62.54 125 72.57 -9.8 SwGA Fn SGB .44 2.1 16 24.00 18.50 3 20.96 -12.7 SwstnEngy SWN ... ... 5 7.81 3.42 18325 4.28 -23.3 SprkNtSE wi LOV ... ... ... 15.40 10.15 2 14.05 +11.1 Sparton SPA ... ... 21 23.59 16.35 62 18.83 -18.3 SpdFosFr n EFAX ... ... ... 77.82 67.00 1 72.66 -.3 SpdDbShDu STOT ... ... ... 50.04 47.00 7 48.76 -1.3 SpdEmFos EEMX ... ... ... 76.80 59.58 4 68.53 -1.8tSpdDbEMk EMTL ... ... ... 52.27 48.97 4 48.96 -2.8 SpecOpps SPE 1.19e 2.3 ...q 16.20 14.48 22 15.03 +1.0 SpcOpp pfB SPEpB .88 3.4 ... 26.54 25.17 25.72 -.5 SpectraEP SEP 2.95f 8.4 10 46.47 32.12 478 35.20 -11.0 SpectrmB SPB 1.68 1.8 17 144.79 89.37 426 95.00 -15.5 SpeedM TRK .60 3.3 20 23.47 16.80 12 18.17 -3.7 SpF LgCap n FMDG ... ... ... 33.20 26.89 12 28.49 +1.7tSpinMedT n FFIU ... ... ... 25.15 24.27 5 24.34 -1.9 Spire SR 2.25f 3.2 20 82.85 60.09 213 70.90 -5.7 SpiritAero SPR .10 ... 17 105.20 51.85 980 78.97 -9.5 SpiritAir SAVE ... ... 11 56.89 30.32 992 38.24 -14.7 SpiritRltC SRC .72 9.1 12 9.46 6.64 3693 7.95 -7.3 SpiritR pfA SRCpA 1.50 7.0 ... 26.40 21.00 9 21.45 -13.6 Spotify n SPOT ... ... ... 169.00 135.51 1180 155.07 +4.1 SpragueRs SRLP 2.50 10.9 16 30.75 22.85 16 23.00 -5.0 Sprint S ... ... 3 9.22 4.81 7115 5.91 +.3 SprottSilv PSLV ... ... ...q 6.85 5.83 316 6.16 -2.8 SprottGold PHYS ... ... ...q 11.15 9.83 479 10.81 +2.1 SprottPPP SPPP ... ... ... 9.91 7.44 24 8.76 -6.3 SprottRL g SILU ... ... ... 1.25 Square n SQ ... ... ... 58.46 18.08 18359 46.01 +32.7 STAG Indl STAG 1.39 5.8 32 28.95 22.42 370 23.84 -12.8 STAG pfB STAGpB 1.66 6.6 ... 26.16 24.91 15 24.98 -1.1 STAG pfC STAGpC ... ... ... 27.74 24.76 1 25.40 -3.0 StageStrs SSI .20 7.0 ...dd 3.18 1.45 194 2.85 +69.6 SP Matls XLB .98e 1.7 ...q 64.17 51.35 8676 57.24 -5.4 SP HlthC XLV 1.01e 1.2 ...q 91.79 74.45 8904 81.79 -1.1tSP CnSt XLP 1.28e 2.6 ...q 58.95 50.20 18755 50.11 -11.9 SP Consum XLY 1.12e 1.1 ...q 109.34 87.89 6697 101.57 +2.9 SP Engy XLE 2.04e 2.8 ...q 78.39 61.80 22730 72.96 +1.0 SPDR Fncl XLF .46e 1.7 ...q 30.33 22.97 69590 27.67 -.9 SP Inds XLI 1.12e 1.5 ...q 80.96 64.65 21086 73.40 -3.0 SP Tech XLK .78e 1.2 ...q 71.34 54.25 16507 64.82 +1.4 SpdrRESel XLRE ... ... ...q 34.02 29.17 3914 30.31 -8.0 SP Util XLU 1.55e 3.1 ...q 57.23 47.37 16892 50.67 -3.8 StdMotor SMP .84f 1.8 26 54.73 40.56 109 45.97 +2.4 Standex SXI .72f .7 21 110.00 84.30 28 99.05 -2.7 StanBlkDk SWK 2.52 1.8 20 176.62 133.25 3423 141.61 -16.5 StanB&D 52 SWJ 1.44 5.7 ... 26.00 24.88 17 25.15 -.3tStanBlD un SWP ... ... ... 128.00 105.77 47 109.00 -11.2 Stantec g STN .55f ... 17 29.25 22.25 11 24.75 -11.4 StarGas SGU .47f 4.8 15 11.70 8.74 17 9.79 -8.9 Starret SCX .40 6.5 20 9.90 6.05 5 6.14 -28.7 Startek SRT ... ... 69 14.78 8.61 85 9.68 -2.9 StarwdPT STWD 1.92 9.2 11 23.01 19.47 1395 20.80 -2.6 StateStr STT 1.68 1.7 17 114.27 79.28 2473 101.10 +3.6 StateSt pfC STTpC ... ... ... 25.55 24.01 19 25.04 -.6 StateSt pfD STTpD ... ... ... 28.96 26.10 35 26.66 -2.9 StaStCp pfG STTpG ... ... ... 28.45 25.52 57 25.78 -4.9 StateSt pfE STTpE ... ... ... 27.16 25.47 24 26.12 -1.3 Statoil ASA STO .88e 3.5 ... 26.36 16.18 2117 25.35 +18.3 SteelPtrs SPLP .38p ... 8 20.70 17.45 18 17.55 -10.2tSteelPr pfA SPLPpA ... ... ... 22.74 19.87 30 19.81 -6.4 Steelcse SCS .51 3.7 16 18.15 12.50 327 13.90 -8.6 StellusCap SCM 1.36 10.8 10 14.50 11.07 159 12.60 -4.1 Stepan SCL .82 1.1 18 92.97 68.75 304 74.46 -5.7 Steris plc STE 1.24 1.3 24 97.47 73.50 306 95.27 +8.9 SterlingBc STL .28 1.2 15 26.50 21.00 2590 22.65 -7.9 SterlBc pfA STLpA ... ... ... 26.74 25.65 12 26.07 -.9 StewInfo STC 1.20 2.8 29 47.75 34.48 113 42.45 +.4 StifelFin SF .40 .7 18 68.76 41.93 256 58.08 -2.5 Stifel pfA SFpA 1.56 5.9 ... 27.73 24.50 4 26.41 -2.5 Stif 47 ef SFB ... ... ... 26.20 23.25 32 24.13 -3.2 StneEn wt SGY/WS ... ... ... 7.50 1.80 7.21 +44.2 StoneEng rs SGY ... ... ...dd 40.16 16.76 151 35.58 +10.6 StoneHEM EDF 2.16 14.4 ...q 17.31 14.50 48 15.01 -5.7 StonHEmM EDI 1.81 12.5 ...q 16.79 13.37 48 14.48 -7.0 StoneMor STON 1.32 22.1 ...dd 10.15 4.61 60 5.97 -9.0 Stonerdg SRI ... ... 19 30.34 14.16 336 27.34 +19.6 StoreCap STOR 1.24 5.1 22 26.58 19.65 1337 24.55 -5.7 StratALL36 GJT .29 1.4 ... 21.00 19.05 20.60 +3.0 Strat D35 GJP .74 3.3 ... 23.69 21.80 22.43 -2.2 StratGS33 GJS .32 1.5 ... 21.52 18.65 1 20.73 +2.4 StratNWS95 GJV 1.75 6.8 ... 26.72 25.05 2 25.76 -.4 StratPG34 GJR .27 1.2 ... 22.60 20.85 22.22 +.9 StratUSM GJH .64 6.6 ... 10.36 9.37 9.70 -3.5sStratWMT GJO .22 1.0 ... 22.50 21.72 5 22.15 -.5 Stryker SYK 1.88 1.1 28 170.00 132.44 1280 164.71 +6.4 SturmRug RGR .92 1.6 19 68.80 43.00 82 56.35 +.9 SubPpne SPH 2.40 10.4 33 27.05 21.85 213 23.18 -4.3 SumitMitsu SMFG ... ... ... 9.67 7.10 676 8.59 -1.2 SummitHtl INN .72f 4.9 14 19.39 12.77 498 14.58 -4.3 SumtH pfC INNpC 1.78 7.1 ... 26.22 25.14 24.90 -2.0 SummtH pfD INNpD 1.61 6.8 ... 27.58 23.50 5 23.71 -7.0 SumHP pfE INNpE ... ... ... 26.25 22.82 4 23.24 -9.5 SumtMtls n SUM .29t ... 26 34.06 25.30 1583 28.23 -10.2 SummitMP SMLP 2.30 15.2 63 24.75 13.10 231 15.15 -26.1 SunCmts SUI 2.84f 3.1 ...cc 96.08 80.12 837 91.34 -1.6 SunLfFn g SLF 1.74 ... ... 44.50 32.22 573 40.89 -.9 SunCokeE SXC .59 ... 6 13.43 7.66 288 10.67 -11.0 SunCokeEn SXCP 2.38 13.1 9 21.95 14.55 99 18.10 +3.7 Suncor g SU 1.44f ... ... 38.87 27.96 2365 38.04 +3.6 SunlOnl n STG ... ... ... 14.08 6.80 272 7.81 -29.6 SunLink SSY ... ... ...dd 2.08 1.27 0 1.30 -18.2 SunocoLP SUN 3.30 12.0 81 33.11 24.76 263 27.63 -2.7 SunstnHtl SHO .20 1.3 18 17.46 14.09 1779 15.62 -5.5 SunstHt pfE SHOpE ... ... ... 27.22 24.96 38 25.12 -3.8tSunstHt pfF SHOpF 1.61 6.5 ... 26.98 24.45 1 24.76 -4.2 Suntech STP ... ... ... .54 SunTrst STI 1.60 2.4 14 73.37 51.96 3482 67.53 +4.6 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 3 24.24 -1.4 SunTr pfE STIpE 1.47 6.0 ... 25.94 25.06 24.70 -2.1 SupDrillg SDPI ... ... ...dd 2.10 .59 28 1.92 +30.6 SupEnrgy SPN .32 3.2 ...dd 12.31 7.66 3496 9.88 +2.6 SuperiorInd SUP .36 2.7 20 22.50 12.70 202 13.15 -11.4 Supvalu rs SVU ... ... 4 29.68 13.60 3973 14.61 -32.4 SuthrlAs n SLD 1.52 10.5 ... 16.20 13.55 40 14.45 -4.6 SuthrAsM23 SLDA 1.75 6.9 ... 26.00 24.58 2 25.28 -1.4 SwEBioFu23 FUE ... ... ... 8.47 6.45 6.91 -1.2 SwEGrain23 GRU ... ... ... 4.25 3.29 3.62 +8.1 SwRCmETR RJN ... ... ... 3.72 1.87 2 3.07 +10.0 SwRCmMTR RJZ ... ... ... 9.20 7.70 0 8.78 -1.7 SwLgCap22 EEH ... ... ...q 20.52 17.06 20.43 +4.4 SwRCmATR RJA ... ... ... 6.57 5.88 23 6.19 +3.2 SwERCmTR RJI ... ... ... 5.75 4.64 85 5.64 +4.4 SwisHelv SWZ .64e .2 ...q 13.74 11.80 43 12.26 -3.9 Switch n SWCH .14p ... ... 20.45 13.10 386 14.17 -22.1 Synchrony SYF .60 1.7 12 40.59 26.01 7072 34.35 -11.0 Synnex SNX 1.40 1.4 13 141.94 93.87 151 102.66 -24.5tSynovs pfC SNVpC 1.97 7.8 ... 28.97 25.46 11 25.37 -2.9 SynovusFn SNV 1.00f 1.9 21 53.14 40.08 1606 52.27 +9.0 SynthBiol SYN ... ... ...dd 1.05 .19 1307 .22 -56.7 Sysco SYY 1.44 2.3 25 64.27 48.85 1941 61.93 +2.0 Systemax SYX .22f .7 29 34.91 12.80 172 29.96 -9.9 T -T3 Mot wtI TTTM/WS/W ... ... ... .01 TAL Educ s TAL ... ... ...cc 41.75 18.64 6984 36.91 +24.2 TC PpLn TCP 4.00 11.8 11 61.74 30.34 253 33.90 -36.2sTCF Fncl TCF .60 2.4 22 24.43 14.58 3935 24.79 +20.9 TCF Fn wt TCF/WS ... ... ... 5.45 .91 5.30 +34.4 TCF deo pfC TCFpD ... ... ... 26.06 24.02 15 24.55 -4.6 TCF F pfC TCFpC 1.61 6.4 ... 26.50 25.08 25.10 -2.3 TCW Strat TSI .21 3.8 ...q 6.16 5.34 69 5.45 -7.2 TE Connect TEL 1.60 1.6 28 108.23 73.01 2225 97.74 +2.8 THL Crd21 TCRX ... ... ... 25.94 25.07 25.25 +.2 THLCred22 TCRZ 1.69 6.6 ... 26.98 25.40 25.71 -.9 THLCSenL TSLF 1.32 7.6 ...q 18.60 16.30 75 17.31 +2.7 TIM Part TSU .28e 1.2 ... 23.03 13.63 909 22.54 +16.7 TJX TJX 1.56f 1.9 21 85.21 66.44 3039 83.09 +8.7 TPG Pace n TPGE ... ... ... 10.30 9.67 368 10.13 +4.0 TPG Pac n TPGH ... ... ... 9.89 9.67 9.85 +1.2 TPG RE n TRTX 1.68f 8.5 48 20.70 18.22 135 19.85 +4.2 TPG SpLnd TSLX 1.56 8.8 9 21.74 17.00 216 17.82 -10.0 TableauA DATA ... ... ...dd 87.60 53.50 925 81.98 +18.5 TahoeRes TAHO .24 4.8 ... 9.68 3.76 2577 5.04 +5.2 TailorBr TLRD .72 2.4 16 30.50 9.40 643 29.40 +34.7 Taiwan TWN ... ... ...q 22.25 18.74 10 20.13 -3.5 TaiwSemi TSM .73e 1.9 18 46.57 33.14 12998 38.75 -2.3 Takung n TKAT ... ... ... 8.09 1.88 0 2.09 -16.9 TallgEGP n TEGP 1.95f 9.1 ...dd 28.94 17.14 487 21.40 -16.9 TallgrsEn TEP 3.90f 9.0 12 52.84 34.37 265 43.50 -5.1 TangerFac SKT 1.40f 6.5 11 32.10 21.14 2421 21.45 -19.1 TanzRy g TRX ... ... ... .60 .24 301 .55 +97.8 Tapestry TPR 1.35 2.5 33 54.59 38.47 2213 53.16 +20.2 TargaRes TRGP 3.64 7.9 ... 56.79 39.59 1935 46.28 -4.4 TargaR pfA NGLSpA 2.25 8.5 ... 28.10 25.82 9 26.45 -.1 Target TGT 2.48 3.5 13 78.70 48.56 3944 70.53 +8.1 TaroPhrm TARO ... ... 10 128.46 93.01 71 101.51 -3.1 Taseko TGB ... ... ... 2.46 1.02 974 1.23 -47.2 TataCom TCL ... ... ... 6.62 tTataMotors TTM ... ... ... 37.62 24.76 1629 24.64 -25.5 Taubmn TCO 2.62f 4.9 19 66.61 44.78 807 53.71 -17.9tTaub pfJ TCOpJ 1.63 6.9 ... 25.63 24.27 20 23.67 -5.8 Taub pfK TCOpK 1.56 6.7 ... 26.16 22.72 11 23.42 -7.1 TaylorMH TMHC ... ... 16 28.42 19.68 1090 23.21 -5.1 Team TISI ... ... ...dd 30.20 10.45 336 17.10 +14.8 Technip FTI .13 ... 19 35.00 24.53 3143 33.39 +6.6 TeckRes g TECK .16e ... ... 30.80 14.56 5900 25.57 -2.3 Teekay TK .22 2.5 ...dd 10.90 5.14 516 8.67 -7.0 TeekLNG TGP .56 3.0 ... 21.65 14.05 136 18.40 -8.7 TeekLN pfA TGPpA 2.25 9.3 ... 26.36 24.26 18 24.32 -3.7 TeekOffsh TOO .04m 1.5 ... 5.37 1.65 569 2.60 +10.2 TeekOf pfA TOOpA 1.81 8.0 ... 24.49 12.69 4 22.50 -2.5 TeekOf pfB TOOpB 2.13 8.9 ... 26.00 14.75 8 23.97 -3.5 TeekayTnk TNK .21 18.6 ... 2.20 1.08 970 1.13 -19.3 Tegna TGNA .28 2.6 6 16.70 10.46 1251 10.72 -23.9 TejonRnch TRC ... ... ...cc 24.58 18.59 132 24.23 +16.7 TeklaHlth HQH 1.92e 9.3 ...q 26.37 20.36 111 20.70 -8.2 TeklaHcrOp THQ 1.35a 8.3 ...q 19.00 16.02 89 16.35 -6.7 TeklaLfSci HQL 1.95e 10.6 ...q 22.24 18.21 159 18.46 -6.0 TeklaWH n THW 1.40 11.0 ...q 15.39 12.47 102 12.70 -6.7 TelInstEl TIK ... ... 34 6.35 2.05 5 2.39 -8.1 Teladoc n TDOC ... ... ... 44.65 22.73 1072 41.15 +18.1 Telaria n TLRA ... ... ...dd 5.30 3.42 220 4.36 +8.2 TlcmArg TEO .71e 2.3 ... 40.19 22.39 83 30.25 -17.4 TelItalia TI ... ... ... 11.28 7.57 35 10.38 +20.3 TelItaliaA TI/A .30e 3.4 ... 9.60 6.27 18 8.95 +24.1 Teledyne TDY ... ... 31 201.40 123.29 151 194.96 +7.6 Teleex TFX 1.36 .5 33 288.78 191.40 281 263.37 +5.8 TelefBrasil VIV .64e 4.5 17 17.33 13.06 885 14.22 -4.1 TelefEsp TEF 1.20e 11.9 ... 11.64 8.99 1094 10.07 +4.0 TelData TDS .64f 2.2 10 29.87 23.54 519 28.90 +4.0 TelData45 TDI 1.66 6.7 ... 26.61 23.29 3 24.67 -3.4 TelData 61 TDA 1.47 6.2 ... 25.64 23.11 11 23.75 -4.6 TelData60 TDJ 1.75 7.0 ... 26.48 23.95 9 25.07 -.8 TelData59 TDE 1.72 6.9 ... 26.21 24.26 13 24.89 -1.7 Telus gs TU 2.02 ... ... 38.50 32.56 320 35.08 -7.4 TmpDrgn TDF 4.00e 2.3 ...q 24.65 18.60 36 21.76 +1.2 TmpEMF EMF 1.28e 2.0 ...q 18.00 14.32 27 15.71 -4.3 TmpEMI TEI .80a 7.1 ...q 11.98 10.93 46 11.33 +1.4 TmpGlb GIM .30 4.7 ...q 6.77 6.29 309 6.44 -.3 TempurSly TPX ... ... 12 68.05 41.50 621 41.78 -33.4sTenaris TS .69e 1.8 ... 38.00 25.91 2670 37.72 +18.4 TenetHlth THC ... ... ...dd 25.24 12.25 1014 23.92 +57.8 Tengsco TGC ... ... ...dd 1.19 .55 62 .77 -3.8 Tennant TNC .84 1.1 42 77.20 59.00 208 74.45 +2.5tTenneco TEN 1.00 2.0 8 65.59 50.28 1147 49.52 -15.4 TVA 28 TVC .96 3.8 ... 25.97 24.58 10 25.06 -.2 TVA 29 TVE .84 3.4 ... 26.98 24.82 7 24.91 -.4 Teradata TDC ... ... 24 42.84 27.05 607 40.25 +4.7 Teradyn TER .36f .9 31 50.68 29.68 5845 41.50 -.9 Terex TEX .40f 1.1 32 50.17 31.25 2270 36.64 -24.0 Ternium TX 1.00e 2.6 12 39.48 22.78 274 37.92 +20.0 TerraNitro TNH 5.15e 6.1 10 93.59 75.20 83.96 +5.2 TerrenoRlt TRNO .88 2.5 29 38.54 30.51 315 35.14 +.2 TetraTech TTI ... ... ...dd 4.54 1.85 600 3.80 -11.0 TeucrCorn CORN ... ... ...q 20.05 16.53 55 17.74 +5.8tTeucrSug CANE ... ... ...q 11.33 7.55 121 7.54 -22.9 TeucrWht WEAT ... ... ...q 8.43 5.80 102 6.38 +6.3 TeucrSoyb SOYB ... ... ...q 19.64 17.27 37 18.74 +4.8 TeucrmAgs TAGS ... ... ...q 26.56 21.20 22.33 +1.0 TevaPhrm TEVA .73e 4.2 6 33.82 10.85 11732 17.56 -7.3 TexPacLd TPL .29f .1 94 569.99 279.33 21 535.44 +19.9 Textainer TGH .96 5.6 ...dd 26.50 9.60 133 17.25 -19.8 Textron TXT .08 .1 41 65.99 45.00 2392 64.27 +13.6 Thai TTF .25e ... ...q 11.31 8.47 11.27 +4.7 ThermoFis TMO .68f .3 26 226.44 165.75 2042 213.17 +12.3 Thermon THR ... ... 48 26.50 15.74 79 23.76 +.4 ThirdPtRe TPRE ... ... 7 17.10 11.90 322 13.80 -5.8 ThomsonR TRI 1.38 3.5 17 48.61 38.22 967 39.93 -8.4 Thor Inds THO 1.48 1.5 12 161.48 87.96 833 99.45 -34.0 3D Sys DDD ... ... 45 23.70 7.92 1695 11.21 +29.7 3M Co MMM 5.44f 2.7 25 259.77 193.54 11650 201.13 -14.5sTidwtr TDW 1.00 3.0 ...dd 34.33 .66 170 33.71 +38.2 Tidwtr wtA TDW/WS/A ... ... ... Tidwtr wtB TDW/WS/B ... ... ... TierREIT n TIER .72 3.8 10 20.72 15.96 171 18.72 -8.2 Tiffany TIF 2.00 2.0 34 111.44 84.15 1236 99.56 -4.2 Tillys TLYS ... ... 27 16.57 8.42 83 11.45 -22.4 TimeWarn TWX 1.61 1.7 16 103.90 85.88 3787 96.04 +5.0 Timken TKR 1.08 2.5 17 55.65 41.85 1469 43.60 -11.3 TimknSteel TMST ... ... ...dd 20.24 12.48 362 16.40 +8.0 Titan Intl TWI .02 .2 ...dd 14.53 7.97 433 10.65 -17.3 TollBros TOL .44f 1.1 13 52.73 35.72 2247 40.99 -14.6 Tompkins TMP 1.92f 2.4 23 90.50 71.27 53 79.09 -2.8 TootsieR TR .36b 1.2 26 37.48 28.50 82 28.85 -18.4 TopBuild n BLD ... ... 34 82.26 49.61 705 78.86 +4.1 Torchmark TMK .64f .7 7 93.60 73.99 814 86.12 -5.1 Trchmk pfC TMKpC ... ... ... 27.68 25.44 15 26.00 -2.8 Toro Co s TTC .70 1.2 25 73.86 58.39 621 59.50 -8.8 TorDBk gs TD 2.68f ... ... 61.06 45.18 963 55.39 -5.4 MonTNAPpl TPYP .45p ... ...q 24.31 20.22 34 21.59 -7.6 TortWat n TBLU ... ... ... 30.84 24.91 0 29.18 -2.1 TortEnInd NDP 1.75 14.4 ...q 16.21 10.70 49 12.16 -8.4 TortEnInf TYG 2.62 9.5 ...q 35.20 24.24 158 27.51 -5.4 TortMLP NTG 1.69 9.5 ...q 21.09 14.91 712 17.70 +.8 TortPplE TTP 1.63m 9.7 ...q 21.66 15.55 46 16.88 -10.2 TortPw&E TPZ 1.65 9.0 ...q 23.17 17.51 27 18.32 -11.1sTotal SA TOT 2.71e 4.3 ... 62.50 48.15 3257 62.79 +13.6 TotalSys TSS .52f .6 25 90.74 56.31 1708 85.61 +8.2 TowerIntl TOWR .48 1.6 14 33.65 21.00 55 30.25 -1.0 TownsqMda TSQ .07p ... 10 12.22 6.28 39 7.82 +1.8 Toyota TM ... ... ... 140.99 103.62 146 129.47 +1.8 TrCda g TRP 2.76 6.4 16 51.85 39.16 2563 42.91 -11.8 TransEntx TRXC ... ... ...dd 5.00 .45 2143 1.80 -6.7sTransUn n TRU ... ... 27 67.73 39.61 2135 66.39 +20.8 Trnsalta g TAC .23 ... ... 6.60 5.00 8 5.25 -11.8 TrnsatlPet TAT ... ... ...dd 2.18 .58 51 1.59 +14.4 TrnsRty TCI .20p ... ...dd 50.99 16.50 2 47.05 +50.2sTransDigm TDG 24.00 ... 23 331.19 237.54 471 326.58 +18.9 TrnsMont TLP 2.48f 6.2 16 47.45 33.98 22 40.05 +1.5 Transocn RIG ... ... ...dd 12.75 7.20 14387 12.45 +16.6 TrGasSur TGS ... ... ... 24.22 14.10 143 19.04 -14.3 Travelers TRV 3.08f 2.3 18 150.55 113.76 3122 132.88 -2.0 Travelport TVPT .30 1.7 ... 17.65 12.10 1139 17.17 +31.4 TrecoraRs TREC ... ... 19 14.40 10.25 25 14.00 +3.7 Tredgar TG .44 2.4 25 20.65 14.65 43 18.50 -3.6 TreeHseF THS ... ... 12 87.91 36.35 578 38.43 -22.3 Trex TREX ... ... 32 120.40 61.57 175 104.03 -4.0 TriPointe TPH ... ... 13 19.55 12.03 2144 16.24 -9.4 TriContl TY 1.07e 4.0 ...q 28.32 22.63 45 26.60 -1.3 TriCntl pf TYp 2.50 5.0 ... 52.95 48.56 0 50.10 -.6 TrianglCap TCAP 1.20 10.2 ... 19.01 8.91 309 11.73 +23.6 Triangle 22 TCCA 1.59 6.3 ... 25.87 24.09 2 25.27 +.6 TriangC 22 TCCB 1.59 6.3 ... 26.70 23.99 4 25.25 +.2 TribMda A TRCO 1.00 2.6 74 43.71 37.59 1106 38.41 -9.6 TrilogyMtl TMQ ... ... ...dd 1.64 .58 168 1.16 +6.4 TrimShrk n TTAC ... ... ... 36.45 28.39 21 34.37 +1.9 TrimAllC n TTAI ... ... ... 29.03 24.67 5 27.15 -.1sTriNetGrp TNET ... ... 37 51.71 28.81 363 51.13 +15.3 Trinity TRN .52 1.6 7 38.25 25.05 10795 31.75 -15.2 TrinityPlce TPHS ... ... ... 7.59 5.86 14 6.62 -4.7 Trinseo SA TSE 1.44 1.9 9 85.35 57.70 519 75.80 +4.4 TrioTch TRT ... ... 17 8.47 4.05 10 5.53 -21.1 TriplePtV TPVG 1.44 11.9 7 14.39 11.12 61 12.07 -4.9 TripPt22 n TPVY ... ... ... 26.99 24.80 6 25.15 -2.8 Triple-S GTS ... ... 26 29.43 15.05 87 28.85 +16.1 TritonInt n TRTN 1.80 5.9 ... 43.85 24.85 591 30.59 -18.3 TriumphGp TGI .16 .7 5 34.80 19.65 954 24.15 -11.2 Tronox TROX .18 .9 45 28.40 12.88 672 19.02 -7.3 TrueBlue TBI ... ... 16 29.50 19.30 125 26.85 -2.4 Tsakos TNP .20 5.5 ... 5.27 3.11 133 3.63 -7.2 TsakE pfB TNPpB 2.00 7.9 ... 26.08 24.80 5 25.45 +.6 Tsakos pfC TNPpC 2.22 8.8 ... 26.29 25.00 12 25.19 -1.2 Tsakos pfD TNPpD 2.19 8.7 ... 25.93 24.04 6 25.14 +1.5 TsaksE p E TNPpE ... ... ... 25.89 24.58 13 25.05 -.7 Tuppwre TUP 2.72 6.4 ...dd 73.61 40.78 1450 42.40 -32.4 Turkcell TKC ... ... ... 11.29 7.79 300 8.87 -13.0 TurnPtBr n TPB .16 .8 ... 22.99 14.45 41 20.80 -1.6 TurqHillRs TRQ ... ... 28 3.59 2.44 3061 3.09 -9.9 TutorPerini TPC ... ... 11 31.85 20.20 289 21.50 -15.2 22ndCentry XXII ... ... ...dd 4.44 1.13 3424 2.05 -26.8 Twilio n TWLO ... ... ... 42.54 22.80 1571 40.62 +72.1 Twitter TWTR ... ... ...dd 36.80 15.67 40950 30.47 +26.9 TwoHrb pfA TWOpA 2.03 7.9 ... 28.17 25.38 4 25.73 -5.6 TwoHrb pfB TWOpB 1.91 7.7 ... 27.06 24.54 14 24.95 -5.0 TwoHrbI rs TWO 1.88 12.0 6 17.26 13.85 1465 15.72 -3.3 TwoHrIn pfC TWOpC ... ... ... 25.38 23.26 8 23.97 -4.4sTylerTech TYL ... ... 52 227.59 160.12 221 223.05 +26.0 Tyson TSN 1.20 1.7 13 84.65 57.20 1520 70.37 -13.2U -sUBS 3xLCr WTIU ... ... ... 35.06 9.44 9 33.20 +41.0tUBS 3xInvC WTID ... ... ... 49.24 8.81 25 9.31 -39.1 VelDlyIn n EXIV ... ... ... 61.00 24.65 159 36.31 -25.0 VelLngVS n EVIX ... ... ... 25.69 10.15 0 11.20 -6.6 UBS FILCG FBGX ... ... ...q 264.15 161.21 2 224.15 -1.3 UBS2xSPDiv SDYL 3.40e 4.4 ...q 91.38 59.18 1 77.71 -9.1 UBS Grp UBS .80f 4.7 ... 20.89 15.77 2076 16.88 -8.2 UDR UDR 1.29f 3.7 22 40.71 32.88 1039 35.18 -8.7 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 8 www.sunnewspapers.net The Sun/Wednesday, April 25, 2018

PAGE 49

UGI Corp UGI 1.00 2.1 10 52.00 42.51 722 47.00 +.1 UMH Prop UMH .72 5.6 25 17.90 11.38 170 12.84 -13.8 UMH pfB UMHpB 2.00 7.5 ... 28.16 25.95 1 26.55 -2.8 UMH pfC UMHpC 1.69 6.7 ... 28.46 24.56 1 25.18 -7.3 UQM Tech UQM ... ... ...dd 1.79 .50 34 1.22 -12.2 US FdsHl n USFD ... ... 26 35.75 25.43 2823 34.19 +7.1 US Geoth rs HTM ... ... ...cc 5.50 3.11 5.45 +58.0sUSPhysTh USPH .92f 1.0 50 94.45 56.50 61 94.65 +31.1 US Silica SLCA .25 .9 77 41.79 23.75 3436 27.74 -14.8 USA Cmp USAC 2.10 11.3 ...cc 19.33 14.30 188 18.51 +11.9 Usaa USA Vl ULVM ... ... ... 55.24 48.81 74 51.33 -1.3 Usaa SCVal USVM ... ... ... 53.15 47.00 4 51.15 +.8 USAA IntlVl UIVM ... ... ... 55.54 49.30 48 52.25 +1.6 Usaa EMVl UEVM ... ... ... 56.13 48.97 26 50.99 -.7tUsaa STrBd USTB ... ... ... 54.88 49.39 9 49.40 -1.4tUsaa IntBd UITB ... ... ... 50.30 48.46 4 48.41 -3.5 USANA s USNA ... ... 25 100.59 52.80 247 96.05 +29.7 USCF Oil n USOU ... ... ... 65.12 22.66 2 61.56 +43.2 USCF ShOil USOD ... ... ... 26.29 6.52 1 6.61 -41.6 USCF shpei BUY ... ... ... 27.03 23.45 25.69 +1.4 USCF shpen BUYN ... ... ... 27.42 23.45 1 26.08 +.7 USD Ptrs USDP 1.40f 12.9 ... 14.43 9.00 72 10.85 -3.6 USG USG ... ... 22 41.50 25.60 1161 40.07 +3.9tUltrapar UGP .55e 3.1 ... 26.48 18.21 825 17.56 -22.7 UndrArm s UAA ... ... 29 23.46 11.40 6156 16.96 +17.5 UnAr C wi UA ... ... ... 21.81 10.36 2999 14.81 +11.2 Uni UFI ... ... 16 39.21 26.91 99 34.67 -3.3 UniFirst UNF .15 .1 22 176.15 134.65 34 160.10 -2.9 UnilevNV UN 1.43e 2.6 ... 61.62 51.56 1598 55.66 -1.2 Unilever UL 1.48e 2.7 ... 60.13 50.74 989 54.69 -1.2 UnionAc un LTN/U ... ... ... 10.30 10.00 1 10.22 +1.8 UnionPac UNP 2.92f 2.2 10 143.05 101.06 4387 132.83 -.9 UniqueF n UFAB .60 6.6 11 12.21 7.05 43 9.05 +22.0 Unisys UIS ... ... ...dd 13.90 6.90 690 11.15 +36.8 Unit UNT ... ... 12 26.82 15.29 229 22.50 +2.3 UtdContl UAL ... ... 10 83.04 56.51 3814 68.95 +2.3 UtdMicro UMC .09e 3.5 ... 2.73 1.93 587 2.56 +7.1 UPS B UPS 3.64f 3.4 18 135.53 101.45 3626 108.22 -9.2 UtdRentals URI ... ... 9 190.74 100.62 2290 156.43 -9.0 USNatGas UNL ... ... ...q 11.27 8.54 9.18 sUS12MoOil USL ... ... ...q 24.04 15.45 6 23.64 +13.0 USAntimny UAMY ... ... ... .47 .20 39 .24 -24.4 US Bancrp USB 1.20 2.4 14 58.50 49.03 6893 50.42 -5.9 US Bcp pfA USBpA 35.49e 3.8 ... 931.70 873.48 930.00 +4.7 US Bcp pfH USBpH .89e 3.9 ... 24.55 21.61 31 22.75 +.8 US Bcp pfM USBpM 1.63 5.9 ... 30.44 27.24 59 27.67 -1.9 US Bcp pfO USBpO 1.29 5.1 ... 26.50 23.95 14 25.11 -.7 US Bc pfN USBpN ... ... ... sUS Brent BNO ... ... ...q 20.70 11.88 237 20.38 +12.6 US Cellular USM ... ... 54 41.50 32.06 97 41.29 +9.7 US Cellu60 UZA 1.74 7.0 ... 26.26 23.80 15 24.94 -1.2 US Cellu 63 UZB 1.81 7.2 ... 27.83 24.46 21 25.06 -2.6 US Cell64 UZC 1.81 7.2 ... 27.50 24.55 11 25.04 -3.4 USCmdtyFd USCI ... ... ...q 44.50 36.98 72 43.99 +3.4sUSDslHtOil UHN ... ... ...q 20.20 12.90 2 20.23 +4.6 US GasFd UGA ... ... ...q 34.33 22.30 11 33.40 +4.9 USCoppFd CPER ... ... ...q 21.26 16.00 7 20.05 -4.8 USAgriFd USAG ... ... ...q 17.98 15.87 17.35 +5.1 US NGas rs UNG ... ... ...q 31.72 20.40 2788 22.91 US OilFd USO ... ... ...q 14.00 8.65 20074 13.68 +13.9 US ShrtOil DNO ... ... ...q 81.00 48.19 9 49.30 -13.2 USSteel X .20 .5 21 47.64 18.55 12277 36.47 +3.6 UtdTech UTX 2.80 2.3 21 139.24 109.10 8151 122.10 -4.3 UtdhlthGp UNH 3.00 1.3 22 250.79 166.65 2705 234.22 +6.2 UNITIL UTL 1.46f 3.2 24 52.84 40.92 44 46.18 +1.2 Univar n UNVR ... ... ...cc 32.53 25.79 386 28.10 -9.2 UnvslCp UVV 2.20 4.6 36 73.75 45.95 131 47.35 -9.8 UnvHR UHT 2.64 4.4 35 84.90 53.00 28 59.39 -20.9 UnivHlthS UHS .40 .3 15 128.15 95.26 759 120.51 +6.3 Univ Insur UVE .69a 2.1 11 33.20 15.08 126 32.75 +19.7 UnvSecInst UUU ... ... ...dd 3.20 1.15 2 1.60 -5.9 UnivTInst UTI .08 2.6 ...dd 3.87 2.21 10 3.03 +26.3 UnumGrp UNM .92 1.9 2 58.73 43.55 941 48.24 -12.1 Ur-Energy URG ... ... ... .79 .50 236 .73 +6.4 UraniumEn UEC ... ... ...dd 2.00 .96 679 1.54 -13.0 UrbnEdg n UE .88 4.4 24 27.32 19.76 859 20.07 -21.3 UrstdBid UBP 1.06f 6.3 16 18.92 15.36 2 16.76 -1.1 UrsBidA UBA 1.08f 5.5 15 23.94 17.20 62 19.51 -10.3 UrsBid pfG UBPpG 1.69 6.8 ... 26.60 24.98 1 25.00 -4.9 UrstBid pfH UBPpH 1.56 6.4 ... 26.88 24.15 5 24.39 -6.7V -VF Corp VFC 1.84f 2.4 44 84.38 51.22 2496 78.02 +5.4 VICI Pr n VICI ... ... ... 21.33 17.58 1069 18.04 -13.6 VOC EnTr VOC .47e 9.1 11 6.66 3.15 287 5.14 -13.2 VaalcoE EGY ... ... ... 1.17 .68 65 .97 +39.2 VailRsrt MTN 5.88 2.5 49 237.77 197.11 194 230.89 +8.7 Vale SA VALE .29e 2.1 ... 14.67 7.47 30048 13.95 +14.1 ValeantPh VRX ... ... 5 24.43 9.36 6472 17.47 -15.9sValeroE VLO 3.20f 3.0 29 109.27 60.69 3269 108.29 +17.8 ValeroEPt VLP 2.03f 5.0 15 48.66 33.25 122 40.71 -8.5 Valhi VHI .08 .9 77 9.24 2.13 519 8.45 +37.0 Validus VR 1.52 2.3 15 67.79 41.15 789 67.55 +44.0 Validus pfA VRpA ... ... ... 26.12 24.12 6 25.13 -3.0 Validus pfB VRpB ... ... ... 26.23 24.15 22 25.00 -2.4 VlyNBcp VLY .44 3.6 21 13.38 10.61 2870 12.37 +10.2 VlyNB wt18 VLY/WS ... ... ... .33 .04 .15 +32.7 VlyNBc pfA VLYpA 1.56 5.9 ... 31.79 25.83 3 26.55 -4.3 VlyBcp pfB VLYpB ... ... ... 27.32 24.99 8 25.50 -3.6 Valmont VMI 1.50 1.0 21 176.35 137.90 104 143.05 -13.7tValvoline n VVV .30 1.4 ... 25.63 20.77 2739 20.73 -17.3 VanEMGold OUNZ ... ... ...q 13.44 11.93 61 13.11 +2.0 VanEGold GDX .06e .3 ...q 25.58 20.84 35351 22.70 -2.3 VnE LgFl n LFEQ ... ... ... 28.49 24.98 10 25.80 -1.9 VanE Grn n GRNB ... ... ... 27.50 25.37 6 26.71 -1.0 VnEkSteel SLX .40e .8 ...q 51.91 35.03 35 48.73 +6.3 MV Pharm PPH 1.30e 2.2 ...q 58.24 VnEkHiIn rs YMLP ... ... ...q 25.84 20.51 39 21.95 -6.0 VanE Env EVX .53e .6 ...q 91.16 76.33 0 86.74 -.2 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 23.76 57 23.86 -2.5 VanEHiYM HYD 1.45 4.7 ...q 31.47 30.22 2117 31.11 -.3 VanE ChiBd CBON .68e ... ...q 24.34 21.32 7 24.13 +6.3 VnEkShHY SHYD .81 3.3 ...q 25.30 24.03 31 24.22 +.1 VanE TrH n THHY ... ... ... VnEkRus RSX .01e ... ...q 24.33 18.11 7218 20.97 -1.1 VanE BDC BIZD 1.47e 9.2 ...q 19.24 15.39 17 15.97 -3.8 VEckPfSec PFXF 1.24e 6.5 ...q 20.27 18.60 88 19.07 -3.0 VanE FallA ANGL 1.63e 4.6 ...q 30.39 28.76 1480 29.04 -3.0 VanE IntHY IHY 1.26 5.0 ...q 26.20 24.78 66 25.27 -1.4 VanE Reit MORT 2.36e 8.4 ...q 25.41 21.20 21 22.42 -6.9 VnEkCfMun XMPT 1.35 5.4 ...q 27.65 24.80 19 24.93 -6.4tVanE EmM EMAG .92 4.3 ...q 22.45 21.21 2 21.17 -3.0 VanE IGFlt FLTR .15e .6 ...q 25.42 25.13 51 25.29 +.1 VanE EMBd EMLC .98 5.2 ...q 19.91 18.34 6739 18.91 -.4 VanEAltEn GEX 1.07e 1.8 ...q 64.75 56.91 3 60.60 -.9 VEckMun PRB .15e .6 ...q 24.71 24.19 1 24.33 +.2 VnEkSMu SMB .20 1.2 ...q 17.67 17.10 16 17.12 -.7 VanE LgMu MLN .62 3.2 ...q 20.43 19.41 9 19.61 -3.5 VanEIntMu ITM .54 2.3 ...q 24.33 23.31 270 23.36 -2.9 VnEkHiInInf YMLI 1.20 10.0 ...q 15.92 11.07 2 12.02 -10.5 VanE GenDr GNRX ... ... ... 26.68 20.60 1 24.00 -1.3sVanE OilR CRAK ... ... ...q 32.27 22.33 19 31.81 +3.6 V IntMoat MOTI ... ... ...q 36.88 31.71 10 34.36 +.7 VEckNucl NLR 1.72e 3.5 ...q 54.27 45.37 2 49.85 +1.6 VnEkGlSpin SPUN ... ... ...q 25.47 21.84 24.71 +2.3 VanEChAMC CNXT ... ... ...q 37.10 28.38 6 33.55 -3.0 VanE Israel ISRA .44e 1.4 ...q 32.31 27.63 2 30.50 +.4 VanEWMoat MOAT .41e 1.0 ...q 46.20 37.44 85 41.66 -1.9 VanE UncOG FRAK .06e .4 ...q 17.10 12.59 17 16.14 +3.1 VnEkSemi SMH .58e .6 ...q 114.55 79.57 15451 97.19 -.6 VnEkRtl] RTH 1.39e 1.5 ...q 103.87 77.47 9 93.07 +1.9 VanE Agri MOO 1.10e 1.8 ...q 65.86 53.14 41 61.74 +.2 VEckOilSvc OIH .47e 1.8 ...q 29.53 21.70 6564 26.82 +3.0 VnEkRusSC RSXJ .81e 2.1 ...q 44.21 36.01 1 38.35 -6.4 VEckVcREr REMX .50a 1.8 ...q 32.97 16.73 35 27.81 -7.6 VEckChina PEK 1.41e 1.1 ...q 54.26 37.43 5 47.03 -2.6 VnEkIndSC SCIF .57e 1.0 ...q 72.57 52.91 34 58.92 -13.1 VanE Egyp EGPT ... ... ...q 40.97 26.30 21 39.30 +20.2 VEckPoland PLND .29e 1.6 ...q 21.80 17.28 17 18.21 -7.9 VanE JrGld GDXJ ... ... ...q 37.76 29.33 8739 33.19 -2.8 VanE Coal KOL .13 .8 ... 18.49 12.48 24 16.17 +.9 VnEk Viet VNM .32e 1.8 ...q 20.50 13.76 517 18.06 +1.0 VanEBrzSC BRF ... ... ...q 26.12 17.43 27 22.86 -2.5 VanEIndo IDX .25e 1.1 ...q 26.90 22.54 26 23.34 -6.0 VanENatRs HAP .64e 1.7 ...q 39.67 32.28 17 37.02 -.3 VanE VAfr AFK .53e 2.1 ...q 27.39 20.68 10 25.30 +1.8 VanE Gam BJK 1.07e 2.3 ...q 50.18 38.50 7 47.33 +1.5tVangLTBd BLV 3.92e 4.2 ...q 95.98 88.36 70 88.16 -7.3tVangIntBd BIV 2.17a 2.7 ...q 85.85 80.60 501 80.63 -3.8tVangSTBd BSV 1.08e 1.2 ...q 80.25 78.03 2037 78.09 -1.3tVangTotBd BND 2.06e 2.3 ...q 82.71 78.93 2664 78.84 -3.3 VangExDur EDV 4.81e 3.2 ...q 123.85 107.67 31 109.72 -9.3 VangMegG MGK 1.33e 1.2 ...q 121.09 97.75 199 110.73 -.5 VangMegV MGV 1.53e 2.1 ...q 81.59 67.12 69 74.63 -2.4 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 1080 82.50 -3.7 VangEMI VXF 1.13e 1.0 ...q 118.06 98.15 138 112.52 +.7 VangGrth VUG 1.38e 1.0 ...q 152.38 123.95 1154 140.15 -.4 VangLgCp VV 1.84e 1.5 ...q 131.68 107.97 340 121.01 -1.3 VangMidC VO 1.76e 1.1 ...q 164.17 138.25 412 153.71 -.7 VangSmCp VB 1.63e 1.1 ...q 155.86 130.46 396 148.33 +.4 VangSCG VBK 1.19e .7 ...q 172.17 140.10 185 164.87 +2.5 VangSCV VBR 1.96e 1.5 ...q 138.96 118.36 218 131.03 -1.3 VangTSM VTI 2.17e 1.6 ...q 146.87 120.85 3054 135.80 -1.1 VangValu VTV 2.05e 2.0 ...q 113.46 93.39 2062 103.98 -2.2 VangSP500 VOO 3.81e 1.6 ...q 263.37 216.13 3653 241.55 -1.5 VangMCVal VOE 1.76e 1.6 ...q 117.97 99.64 232 109.97 -1.4 VangMCGr VOT .82e .6 ...q 136.45 114.04 164 127.99 +.2 VangREIT VNQ 3.08e 4.1 ...q 86.14 72.05 5852 74.27 -10.5 VangDivAp VIG 1.82e 1.8 ...q 108.99 89.90 936 100.06 -1.9 VangAllWld VSS 2.83e 2.4 ...q 127.14 105.45 144 119.55 +.3 VangTotW VT 1.53e 2.0 ...q 78.12 66.10 78.12 +5.2 VangAllW VEU 1.34e 2.5 ...q 58.90 48.93 2336 54.48 -.4 VangEmg VWO 1.10e 2.4 ...q 50.99 39.62 13533 45.62 -.6 VangPacif VPL 1.37e 1.9 ...q 77.96 63.87 179 72.58 -.4 VangEur VGK 1.71e 2.9 ...q 63.60 53.60 2827 59.54 +.7tVangTEBd VTEB .28e ... ...q 52.07 50.53 604 50.53 -2.2 Vang500Gr VOOG 1.62e 1.2 ...q 149.28 119.89 86 137.84 +.6 Van500Val VOOV 2.01e 1.9 ...q 116.72 98.13 9 105.98 -3.6 VanSC600V VIOV 1.66e 1.2 ...q 138.38 114.49 7 133.82 +1.1 VanSC600G VIOG 1.13e .7 ...q 155.84 128.05 18 151.20 +3.6 VangSC600 VIOO 1.19e .8 ...q 146.39 121.82 29 143.04 +2.6 VanMC400V IVOV 1.50e 1.3 ...q 126.33 108.97 6 119.10 -2.2 VanMC400G IVOG 1.16e .9 ...q 142.23 117.22 24 134.36 +1.0 VanMC400 IVOO 1.57e 1.2 ...q 134.59 113.41 36 127.12 -.6 VangFTSE VEA 1.10e 2.5 ...q 47.89 40.25 10248 44.77 -.2 VangCnD VCR 2.03e 1.3 ...q 171.48 138.40 85 158.96 +1.9tVangCnS VDC 3.69e 2.8 ...q 151.29 130.55 141 130.35 -10.7 VangEngy VDE 2.37e 2.4 ...q 107.20 83.80 343 100.20 +1.3 VangFncl VFH .90e 1.3 ...q 75.48 58.40 456 69.87 -.2 VanHC Etf VHT 1.96e 1.3 ...q 171.30 137.77 125 154.16 VangIndl VIS 2.25e 1.6 ...q 151.28 122.13 120 137.72 -3.3 VangInfT VGT 1.61e 1.0 ...q 186.36 139.06 639 169.21 +2.7 VangMat VAW 2.12e 1.6 ...q 144.65 116.44 100 130.43 -4.6 VangUtil VPU 3.41e 3.0 ...q 125.54 104.82 164 112.66 -3.4 VangTel VOX 3.14e 3.6 ...q 97.17 81.68 57 87.41 -4.1 VantageEn VEI ... ... ... VarianMed VAR ... ... 96 130.29 90.21 1036 125.88 +13.3 VectorGp VGR 1.60b 8.2 24 23.14 18.70 933 19.48 -13.0sVectren VVC 1.80 2.6 27 70.32 57.48 3529 69.98 +7.6 Vectrus VEC ... ... 17 41.48 25.17 47 37.82 +22.6 VedantaLtd VEDL 1.20e 6.7 ... 21.99 13.78 525 17.83 -14.4 VeevaSys VEEV ... ... 85 78.28 52.17 1286 70.08 +26.8 VenatorM n VNTR ... ... ... 26.90 17.07 453 18.64 -15.7tVentas VTR 3.16 6.7 13 72.36 46.71 2063 47.37 -21.1 VentasR 43 VTRB 1.36 5.5 ... 25.80 24.15 4 24.93 -.9 Vereit VER .55 8.3 12 8.75 6.52 6107 6.63 -14.9 Vereit pf VERpR 1.68 6.7 ... 27.05 24.43 12 25.16 -1.6 VeriFone PAY ... ... 17 22.95 14.90 1729 22.76 +28.5 Veritiv VRTV ... ... ...cc 53.25 20.35 57 37.65 +30.3 VerizonCm VZ 2.36 4.8 7 54.77 42.80 20918 49.67 -6.2 VerizonC 54 VZA 1.48 5.7 ... 27.23 25.39 25 25.83 -2.1 VermilnE g VET 2.03 ... ... 40.59 29.91 124 35.53 -2.2 Verso Cp VRS ... ... ... 19.67 3.17 195 18.62 +6.0 Versum VSM .20 .6 ... 42.74 29.77 1729 34.94 -7.7 ViadCorp VVI .40 .7 27 61.85 42.05 55 53.90 -2.7 Vicon VII ... ... ...dd .76 .30 191 .39 -2.5 VictSCHiD CSB .60e ... ...q 45.62 39.12 4 43.71 -2.0 VinaConc VCO .66e 1.4 ... 47.99 30.43 3 46.50 +25.7 VinceHlg rs VNCE ... ... 3 10.00 2.80 13 9.00 +45.4 Vipshop VIPS ... ... 31 19.14 7.79 9634 15.30 +30.5tVirnetX VHC ... ... ...dd 8.75 2.80 1360 2.70 -27.0 VirDynCr n BLHY ... ... ... 25.49 24.43 15 24.48 -1.3 VirShUS n VESH ... ... ... 24.93 21.19 22.92 +.3 ZweigTR ZTR .97 9.0 ...q 14.18 10.75 80 10.78 -19.6 VirtGblMSc VGI 1.87 12.4 ...q 19.46 13.76 51 15.15 -13.5 Visa s V .84 .7 40 126.88 91.14 9429 121.27 +6.4 VishayInt VSH .27f 1.5 ...dd 23.85 15.90 804 17.95 -13.5 VishayPrc VPG ... ... 27 33.45 16.55 30 28.80 +14.5 VistaGold VGZ ... ... ...dd 1.03 .60 33 .74 +5.0 VistaOutd n VSTO ... ... ...dd 25.07 12.36 825 16.92 +16.1sVistraEn n VST ... ... ... 22.57 14.50 4562 22.28 +21.6 VitaminSh VSI ... ... 5 19.85 2.95 449 4.85 +10.2 VivintSolar VSLR ... ... 8 6.10 2.65 327 3.85 -4.9 VMware VMW ... ... 67 165.00 85.45 2525 133.96 +6.9 VoceraCm VCRA ... ... ...dd 32.23 22.43 69 25.15 -16.8 VolarisAv VLRS ... ... ... 16.00 5.59 1617 5.98 -25.4tVolitionRX VNRX ... ... ... 4.00 2.08 85 2.05 -30.3 VoltInfoSci VISI ... ... ...dd 6.45 2.16 44 2.90 -23.7 Vonage VG ... ... ...dd 11.65 6.28 1281 11.12 +9.3 Vornado VNO 2.52f 3.9 23 80.92 64.14 996 65.44 -16.3 Vorndo pfK VNOpK 1.43 6.0 ... 25.87 23.80 30 23.91 -5.3tVorndo pfL VNOpL 1.35 5.9 ... 25.78 22.75 28 22.78 -8.5 Vornad pfM VNOpM 1.31 5.9 ... 25.18 21.72 36 22.10 -12.0 Voxeljet VJET ... ... ... 6.37 3.07 24 3.27 -28.4 VoyaAsPcD IAE 1.02 9.9 ...q 11.38 9.75 47 10.30 -1.7 VoyaEmHi IHD .92 9.9 ...q 9.86 8.47 26 9.26 +4.0 VoyaFincl VOYA .04 .1 19 54.87 33.53 1836 52.71 +6.5 VoyaGlAdv IGA 1.12 10.2 ...q 11.85 10.41 47 10.96 -4.1 VoyaGlbDv IGD .91 12.5 ...q 8.16 7.00 194 7.30 -5.8 VoyaInfra IDE 1.46 9.6 ...q 17.66 14.35 98 15.16 -10.0 VoyaIntHD IID .83 12.0 ...q 7.94 6.79 18 6.90 -8.6 VoyaPrRTr PPR .29 5.6 ...q 5.49 4.98 462 5.14 +1.4 VoyaNatRs IRR .81 13.3 ...q 7.00 5.63 101 6.08 -2.9 VulcanM VMC 1.12f 1.0 24 141.20 109.96 1007 111.36 -13.3W -W&T Off WTI .40 7.0 10 6.27 1.81 2729 5.69 +71.9 WBI TacGr WBIA .03e .1 ...q 26.51 22.50 7 24.26 -3.5 WBI TactV WBIB .08e .3 ...q 27.48 23.67 5 24.84 -5.7 WBI TacYd WBIC .28e 1.3 ...q 23.53 20.92 6 22.31 -.3 WBI TacSel WBID .05e .2 ...q 25.62 21.85 5 23.70 -3.3 WBI LCTG WBIE .19e .7 ...q 28.05 23.50 9 25.83 -.8 WBI LCTV WBIF .22e .8 ...q 30.46 24.92 7 27.80 -3.9 WBI LCTY WBIG .31e 1.2 ...q 28.00 21.96 9 25.00 -3.3 WBI LCTS WBIL .04e .2 ...q 29.15 24.20 8 26.21 -4.5 WBI PwFact WBIY ... ... ... 27.90 22.34 15 26.22 -1.4 WBITacRot WBIR ... ... ... 26.78 23.65 5 25.04 -1.6tWBI TacInc WBII .26e 1.1 ...q 25.76 24.13 29 24.05 -5.2 WBI THiInc WBIH .45e 1.9 ...q 25.43 23.47 43 23.84 -4.4 WEC Engy WEC 2.21 3.5 20 70.09 58.92 1291 62.60 -5.8 WEX Inc WEX ... ... 31 165.58 97.26 190 159.68 +13.1 WGL Hold WGL 2.06f 2.4 19 86.89 80.91 333 85.49 -.4 WNS Hldg WNS ... ... 26 48.26 31.20 178 47.43 +18.2 WP Carey WPC 4.06f 6.5 17 72.41 59.23 474 62.24 -9.7 WPP plc WPP 3.91e 5.0 ... 113.51 76.68 204 77.68 -14.2sWPX Engy WPX ... ... ...dd 17.04 8.39 9575 16.68 +18.6sWPX pfA WPXp 1.56 2.2 ... 70.49 42.50 51 70.81 +14.5 Wabash WNC .30 1.5 15 26.54 18.25 915 20.29 -6.5 WABCO WBC ... ... 18 162.20 114.53 1144 130.17 -9.3 Wabtec WAB .48 .5 28 93.81 69.20 2123 90.34 +10.9 WaddellR WDR 1.00m 4.9 14 23.82 16.32 858 20.32 -9.0 WageWrks WAGE ... ... 30 76.55 38.40 578 43.75 -29.4 WalMart WMT 2.08f 2.4 19 109.98 73.13 8454 86.53 -12.4sWalkerDun WD ... ... 9 61.19 42.66 238 61.22 +28.9 WarrMet n HCC .20 ... ... 26.43 7.40 877 22.87 +16.0 WashPrGp WPG 1.00 16.8 16 9.79 5.40 2922 5.94 -16.6 WashPr pfH WPGpH 1.88 8.7 ... 25.56 20.05 14 21.65 -12.0tWashPr pfI WPGpI 1.72 8.9 ... 26.17 19.33 18 19.38 -21.8 WREIT WRE 1.20 4.3 27 33.96 24.92 449 27.93 -10.3 WasteCon s WCN .56 ... 39 74.59 60.35 629 72.65 +2.4 WsteMInc WM 1.85f 2.3 17 89.73 70.09 2879 81.40 -5.7 Waters WAT ... ... 29 220.20 169.34 2417 193.18 Watsco WSO 5.80f 3.3 32 192.94 135.80 868 173.77 +2.2 WatscoB WSO/B 5.00f 2.8 37 191.01 138.12 0 178.00 +5.3 WattsWtr WTS .76 1.0 26 84.25 59.15 164 76.70 +1.0 Wayfair W ... ... ...dd 100.14 45.27 1581 68.77 -14.3 WeathfIntl WFT ... ... ...dd 5.79 2.07 51019 2.76 -33.8sWebsterFn WBS 1.32f 2.2 21 60.66 44.04 511 60.17 +7.1 WtWatch WTW ... ... 62 77.19 20.63 878 68.32 +54.3 WeinRlt WRI 1.54 5.9 9 33.83 25.96 929 26.20 -20.3 WeisMk WMK 1.20 2.6 22 58.75 31.26 87 45.91 +10.9 Welbilt WBT ... ... ... 23.77 18.51 1475 18.87 -19.7 Wellcare WCG ... ... 24 221.75 154.00 380 200.90 -.1 WellsF pfJ WFCpJ 2.00 7.7 ... 27.73 25.45 108 25.92 +1.1 WellsF pfL WFCpL 75.00 5.9 ... 1359.86 1256.66 2 1277.10 -2.5 WellsF pfN WFCpN 1.30 5.3 ... 25.43 23.51 30 24.45 -2.6 WellsF pfO WFCpO 1.28 5.2 ... 25.36 23.40 44 24.47 -2.6 WellsF pfP WFCpP 1.31 5.3 ... 26.08 23.69 65 24.57 -2.5 WellsF pfQ WFCpQ 1.46 5.7 ... 28.06 25.65 95 25.74 -4.7 WellsF pfR WFCpR 1.66 6.1 ... 30.47 26.87 39 27.37 -4.4 WellsF pfT WFCpT 1.50 5.9 ... 26.78 25.09 64 25.44 -3.8 WellsFargo WFC 1.56 3.0 12 66.31 49.27 23048 52.51 -13.4 WellsF wt WFC/WS ... ... ... 30.82 16.15 30.65 +11.5 WellsF pfY WFCpY ... ... ... 26.50 24.33 71 24.73 -4.7 WellsF pfX WFCpX ... ... ... 26.16 24.15 140 24.64 -3.5 WellsF pfW WFCpW ... ... ... 26.65 24.32 83 25.01 -3.8 WellsF pfV WFCpV ... ... ... 26.82 25.00 51 25.65 -4.3 EvgGlbDiv EOD .54m 9.3 ...q 6.51 5.57 142 5.80 -2.2 WFAdvInco EAD .82 10.2 ...q 8.97 7.80 141 8.02 -4.5 WFAdMSec ERC 1.16 9.0 ...q 13.65 12.66 99 12.95 -.8 WFREI pf WFEpA 1.59 6.2 ... 27.50 25.20 8 25.70 -3.0 WFAdUtlHi ERH .90 7.4 ...q 13.59 9.51 6 12.20 -7.6tWelltower WELL 3.49 6.8 12 78.17 50.37 2515 51.02 -20.0 Welltwr pfI HCNpI 3.25 5.9 ... 69.82 54.50 2 55.40 -7.5 WescoAir WAIR ... ... ...dd 11.30 6.05 682 11.00 +48.6 Wesco Intl WCC ... ... 18 69.35 48.95 311 61.90 -9.2 WestPhrm WST .56 .6 39 103.36 80.02 503 92.00 -6.8 WestarEn WR 1.60 3.0 23 57.32 47.06 755 52.97 +.3 WstnAlliB WAL ... ... 18 62.49 44.64 967 59.44 +5.0 WstnAll56 WALA 1.56 6.1 ... 26.71 25.12 7 25.43 -3.0 WstACpLn TLI .87 8.3 ...q 11.70 10.30 31 10.43 -.9tWAstEMkt EMD .84 5.9 ...q 16.16 14.21 251 14.21 -8.6 WsADefOp GDO 1.36 8.2 ...q 18.58 16.41 65 16.71 -7.2 WAstGlbHi EHI 1.16 12.3 ...q 10.40 9.25 57 9.42 -7.8 WstAstHI2 HIX .80 13.4 ...q 7.46 5.97 175 6.55 -6.0 WAHiInOp HIO .43 8.9 ...q 5.25 4.76 331 4.80 -5.3 WAstHYOp HYI 1.32 9.0 ...q 16.14 14.47 75 14.60 -3.4 WstnAsst PAI .69 5.0 ...q 17.37 13.32 34 13.72 -13.3 WstnAsInt SBI .48 5.5 ...q 9.98 8.58 86 8.65 -7.1 WAstDefOp IGI 1.20 5.9 ...q 23.67 19.85 25 20.49 -10.4 WAMgdMu MMU .78 6.1 ...q 14.60 12.78 82 12.82 -8.9 WstAstMtg WMC 1.24e 12.5 8 10.95 8.54 383 9.89 -.6 WAMtDOp DMO 2.82a 11.3 ...q 27.29 22.88 69 24.89 +.9 WA MunDef MTT 1.01a 4.7 ...q 23.90 20.45 33 21.61 +3.4 WstAMunHi MHF .34 4.7 ...q 8.05 7.08 33 7.22 -2.5tWAMunPrt MNP .87 6.2 ...q 16.26 14.05 26 14.07 -7.6 WAstBdF WEA 1.08 8.5 ...q 14.40 12.74 37 12.77 -7.5 WstAVari GFY .93 5.5 ...q 17.79 16.50 1 16.81 -3.2 WAstInfSc WIA .38 3.4 ...q 12.10 11.10 21 11.42 -3.1 WAstInfOpp WIW .40 3.6 ...q 11.75 10.94 31 11.30 -1.1 WstC&G gs WRN ... ... ... 1.44 .71 74 .85 -15.7 WstnGasEq WGP 2.19f 6.4 21 46.03 31.63 224 34.09 -8.3 WstnGasPt WES 3.74f 8.1 38 59.35 40.44 449 46.19 -4.0 WstnRef wi WNR ... ... ... WstnUnion WU .76f 4.0 10 22.21 18.38 3891 19.02 +.1 WestlkChm WLK .76 .7 11 121.30 59.58 915 108.10 +1.5 WestlkCLP WLKP 1.55 6.8 16 25.95 21.10 39 22.60 -9.4 WestmRs s WMLP .46m 45.8 ...dd 5.06 .98 17 1.01 -63.9 WestpacBk WBK 1.52e 6.9 ... 26.72 21.73 228 22.11 -9.3 WestRck WRK 1.72 2.7 19 71.55 51.22 1494 64.70 +2.4 WestwdH WHG 2.72 4.6 12 71.00 52.15 23 59.02 -10.9 Weyerhsr WY 1.28f 3.5 32 37.89 30.95 3679 36.18 +2.6 WheatPr g WPM .26e ... 27 22.72 18.32 1531 21.03 -5.0 Whrlpl WHR 4.60f 2.9 28 202.99 145.59 3735 155.96 -7.5 WhtMtIns WTM 1.00 .1 58 903.26 786.23 41 863.02 +1.4 WhiteWB wi WWAV/B/WI ... ... ... WhitestnR WSR 1.14 10.8 26 15.15 10.06 261 10.52 -27.0sWhitngPet rs WLL ... ... ...dd 40.47 15.88 5561 40.29 +52.2 WidOpW n WOW ... ... ... 17.89 6.66 253 6.97 -34.1 WidePoint WYY ... ... ...dd .73 .40 181 .55 -15.4sWildhRs n WRD ... ... ... 25.19 10.36 665 24.85 +35.0 WileyJA JW/A 1.20 1.8 22 68.40 49.50 134 66.45 +1.1 WileyJB JW/B 1.20 1.8 22 68.00 49.83 67.42 +2.7 WLyonHm WLH ... ... 14 32.95 18.85 173 26.74 -8.0 WmsCos WMB 1.36f 5.3 10 33.67 24.00 6710 25.55 -16.2 WillmsPtrs WPZ 2.46f 7.0 42 44.06 32.74 1276 35.33 -8.9 WmsSon WSM 1.72f 3.5 14 56.38 42.68 1263 48.85 -5.5 Winnbgo WGO .40 1.1 14 58.65 24.15 514 35.15 -36.8 Wipro s WIT .03e .6 ... 6.40 4.75 801 5.15 -5.9 WirelessT WTT ... ... ...dd 2.64 1.35 9 2.27 -6.6 WT IntQua IQDG ... ... ... 32.75 27.61 7 30.41 -.9 WT ST HiYl SFHY ... ... ... 50.91 48.47 0 48.84 -.4tWT ShTr n SFIG ... ... ... 49.88 48.65 0 48.58 -1.5 WT HiYld n WHFY ... ... ... 52.27 48.87 1 49.47 -1.8 WT Corp n WFIG ... ... ... 50.34 47.78 47.99 -3.9 WT EmMDv DVEM ... ... ... 36.70 29.36 2 33.67 +1.4 WT G exMx XMX ... ... ... 31.68 26.27 29.86 +.8 WT DyCEu DDEZ ... ... ... 33.88 28.96 0 32.21 +2.3 WT DyInEq DDWM ... ... ... 32.00 28.19 60 30.42 -.4 WT DyInSm DDLS ... ... ... 34.74 29.51 0 32.85 -2.0 WT DynCJp DDJP ... ... ... 31.29 27.00 29.35 -1.7 WTBearEq DYB ... ... ...q 26.34 24.64 1 25.87 -.8 WT LgSEq DYLS ... ... ...q 34.53 28.70 15 32.13 -1.4 WT EuLoc EZR ... ... ... 34.19 27.47 32.04 +2.9 WT GlExUS HDRW ... ... ... 29.34 26.12 27.52 -1.6 WT SCDiv HGSD ... ... ...q 26.52 23.81 25.56 -2.5 WT GlSmC GSD ... ... ... 35.24 30.06 0 32.45 -1.9 WTWkDUSE USWD ... ... ...q 34.04 28.79 32.50 +2.5 WT StrDl n EMSD ... ... ... 29.79 26.97 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 +2.7tWTUSEnYd AGGY 1.44 3.0 ...q 55.58 48.69 57 48.57 -4.2 WTxUSDiv DXUS .04e ... ...q 28.05 25.02 26.19 -2.6 WTEurSmC EUSC .53e ... ...q 32.83 28.83 16 31.38 +.9 WT PutStr PUTW ... ... ... 30.04 26.65 213 28.69 -1.3 WT EMexSt XSOE .77e 2.5 ...q 35.10 25.48 21 31.24 -1.9 WT JpDvG JHDG ... ... ...q 30.34 25.22 28.33 -2.2 WTIntHDv IHDG .70e 1.4 ...q 32.86 29.26 28 30.91 -2.5 WT EurDiv EUDG .51e 1.9 ...q 28.46 24.47 43 26.38 -2.2 WTFltRtTr USFR ... ... ...q 27.90 24.96 218 25.09 +.4 WT EurHdg HEDJ 3.51e 2.3 ...q 67.29 60.26 1155 64.16 +.7 WT AsiaDb ALD 1.02 2.2 ...q 46.97 44.10 4 45.39 -.7 WTEmLDbt ELD 1.74 4.6 ...q 40.08 37.26 59 38.06 -1.0 WT GlRlR n RRF ... ... ... 40.35 WisDynCu n DHDG ... ... ... 26.16 23.26 2 24.65 -1.6tWisYldEn n SHAG ... ... ... 52.53 48.88 4 48.83 -1.8 Wis US Mul USMF ... ... ... 29.45 24.68 3 28.21 +1.5 GrnHCmdty GCC ... ... ...q 19.78 17.92 32 19.43 +1.1 WT Diefa DWM .74e 1.3 ...q 59.63 50.99 42 55.96 +.3 WT DefaEq DTH 1.75e 3.9 ...q 47.40 41.13 20 44.33 -.1 WTDv exF DTN 2.48e 2.9 ...q 92.93 80.06 9 84.87 -4.0 WTEurEq DEW 1.75e 3.7 ...q 51.17 44.65 3 47.07 -3.0 WTEurSC DFE 1.48e 2.1 ...q 75.61 63.25 61 71.65 +1.5 WT EqInco DHS 2.10e 3.1 ...q 75.26 66.21 45 68.14 -6.5 WTIntD exF DOO 2.01e 4.6 ...q 46.39 39.86 8 44.13 +1.7 WT IntLC DOL 1.69e 3.3 ...q 54.18 46.43 10 50.82 +.4 WTIntMC DIM 1.53e 2.2 ...q 73.72 62.31 24 69.54 +.8 WTIntSC DLS 1.16e 1.5 ...q 81.62 67.96 56 76.57 -.3 WTGxUSDv DNL .99e 1.7 ...q 62.84 51.44 6 58.32 -1.5 WTJpnSC DFJ 1.26e 1.6 ...q 85.64 67.90 22 80.87 +.5 WTJpHedg DXJ 1.37e 2.4 ...q 62.78 50.34 1829 57.03 -3.9 WT LCD DLN 1.84e 2.1 ...q 97.25 81.98 107 88.29 -4.2 WT MCD s DON ... ... ...q 36.59 31.43 206 34.28 -2.8 WTAustDiv AUSE 1.46e 2.6 ...q 61.99 54.03 3 55.53 -6.7 WTAsiaPxJ AXJL 2.22e 3.2 ...q 75.33 63.87 2 69.23 -1.4 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page A -:A-MarkPM AMRK .32 2.3 47 18.83 10.39 14 13.95 -4.8 AAON AAON .26 .7 38 40.25 29.95 198 35.25 -4.0 AC Immun n ACIU ... ... ... 13.91 6.03 61 10.75 -16.0 ACI Wwde ACIW ... ... ...cc 26.37 20.23 293 24.23 +6.9 ACM Rsc n ACMR ... ... ... 15.60 4.74 69 10.51 +100.2 ACNB Cp ACNB .92f 3.1 16 31.60 24.45 7 29.85 +1.0 AGNC Inv AGNC 2.16 11.5 10 22.34 17.84 3533 18.86 -6.6 AGNC pfB AGNCB 1.94 7.6 ... 26.87 25.28 10 25.50 -1.3 AGNC pfC AGNCN 1.75 6.9 ... 26.79 24.95 20 25.38 -1.3 ALJ Reg n ALJJ ... ... ... 3.78 1.82 15 2.19 -30.5 AMAG Ph AMAG ... ... ...dd 24.85 11.93 555 19.35 +46.0 AMC Net AMCX ... ... 11 67.44 46.89 1053 52.92 -2.1 ANGI Hme ANGI ... ... ... 15.77 5.70 698 13.65 +30.5 ANI Ph h ANIP ... ... 25 74.70 42.23 57 58.04 -9.9 ARC Grp ARCW ... ... ...dd 4.00 1.80 13 2.40 +14.3 ARCAbio rs ABIO ... ... ...dd 2.76 .45 220 .52 -61.4 ARMO Bi n ARMO ... ... ... 57.19 25.10 128 26.57 -10.7 ASML Hld ASML 1.71e .9 39 216.00 126.03 1147 194.05 +11.6 ASV Hld n ASV ... ... ... 10.80 6.45 2 7.86 -22.6 ATA Inc ATAI .41e 7.9 ...dd 6.62 3.04 3 5.18 +12.1 ATN Intl ATNI .68 1.0 ...dd 73.99 49.50 36 66.23 +19.9 AV Homes AVHI ... ... 5 20.50 14.65 64 18.75 +12.6 AXT Inc AXTI ... ... 24 10.75 5.95 326 6.25 -28.2 Abaxis ABAX .64 .9 67 78.53 43.66 147 72.44 +46.3 AbeonaTh ABEO ... ... ...dd 22.75 4.55 1393 18.45 +16.4 Abeona wt ABEOW ... ... ... 17.56 2.50 9.55 -17.7 Ability rs ABIL ... ... ... 16.90 2.37 257 2.63 -40.2 Abiomed ABMD ... ... ...cc 309.28 123.60 608 290.93 +55.2 Ablynx n ABLX ... ... ... 55.29 17.75 30 54.66 +118.7 Abraxas AXAS ... ... 71 2.99 1.45 1338 2.84 +15.4 AcaciaC n ACIA ... ... 33 54.37 24.72 1553 29.36 -19.0 AcaciaTc ACTG .50 13.9 ...dd 5.50 2.90 289 3.60 -11.1 AcadiaHlt ACHC ... ... 16 54.34 26.92 945 37.68 +15.5 AcadiaPh ACAD ... ... ...dd 41.20 15.74 1767 19.47 -35.3tAcasti g rs ACST ... ... ...dd 3.36 .84 1465 .77 -18.3 AccelrDiag AXDX ... ... ...dd 30.45 16.75 133 24.45 -6.7 Acceleron XLRN ... ... ...dd 46.93 24.37 243 35.42 -16.5 AccessNt ANCX .60 2.0 33 30.99 24.36 54 29.67 +6.6 Accuray ARAY ... ... ...dd 6.15 3.60 273 5.05 +17.4 AcelRx ACRX ... ... ...dd 5.75 1.55 135 2.35 +16.0 AcerTh rs ACER ... ... ... 22.63 5.70 21 18.99 +37.1 AcetoCorp ACET .26 10.5 6 17.10 2.22 1545 2.47 -76.1 Achaogen AKAO ... ... ...dd 27.49 9.83 1015 13.12 +22.2 AchvLfS rs ACHV ... ... ...dd 6.27 1.15 6 1.33 -1.0 Achillion ACHN ... ... ...dd 5.66 2.58 643 3.58 +24.3 AclarisTh n ACRS ... ... ...dd 31.50 16.01 216 17.77 -27.9 AcordaTh ACOR ... ... ...dd 29.60 13.60 211 23.10 +7.7 ActivsBliz ATVI .34f .5 45 79.63 50.36 4822 65.34 +3.2 Acxiom ACXM ... ... ...cc 32.93 18.60 394 25.37 -7.9 AdamasPh ADMS ... ... ...dd 44.00 13.50 948 28.20 -16.8 AdamisPh ADMP ... ... ...dd 6.45 2.35 499 3.55 -19.3 Adaptim n ADAP ... ... ... 13.41 4.28 250 12.22 +82.9 AddusHmC ADUS ... ... 46 55.75 30.95 64 53.05 +52.4 ADDvtgTch AEY ... ... ...dd 2.33 1.21 3 1.26 -14.3 AdestoTc n IOTS ... ... ...dd 9.20 4.00 162 8.45 +31.0 AdmaBio ADMA ... ... ...dd 5.50 2.01 69 4.92 +53.3 AdobeSy ADBE ... ... 64 233.17 130.82 3446 217.89 +24.3 Adomani n ADOM ... ... ... 18.31 .72 41 .74 -83.2 Adtran ADTN .36 2.4 40 25.10 14.40 503 14.70 -24.0 AduroBio n ADRO ... ... ...dd 14.05 5.83 280 6.85 -8.7 AdvEmis n ADES 1.00 9.0 3 12.20 7.00 104 11.16 +15.5tAdvEnId AEIS ... ... 17 95.00 60.06 613 59.89 -11.2 AdvMatls CDTI ... ... ...dd 3.72 1.09 1.17 -25.8 AMD AMD ... ... ... 15.65 9.04 44881 10.09 -1.8 Advaxis wt ADXSW ... ... ... 5.18 .62 .87 -13.3 Advaxis ADXS ... ... ...dd 9.55 1.51 327 1.64 -42.3 AdverumBi ADVM ... ... ...dd 8.59 2.40 481 5.85 +67.1 AdvS Vice n ACT ... ... ... 29.50 24.23 10 24.66 -5.9 Aegion AEGN ... ... 19 28.19 19.11 61 24.02 -5.5 AegleaBio n AGLE ... ... ...dd 11.35 2.81 1372 8.28 +53.0 AehrTest h AEHR ... ... ... 4.99 2.12 43 2.33 -14.0 Aemetis AMTX ... ... ...dd 3.12 .45 34 1.62 +194.5 AeriePhm AERI ... ... ...dd 66.60 38.14 170 53.95 -9.7 AeroViron AVAV ... ... 61 58.99 28.13 239 54.71 -2.6 AEtern g rs AEZS ... ... ...dd 3.75 .78 110 1.55 -34.3 Aethlon rs AEMD ... ... ...dd 3.85 .79 45 1.30 +15.0 AeviGeno GNMX ... ... ...dd 2.65 .98 53 1.52 +26.7 AffimedNV AFMD ... ... ...dd 2.85 1.15 372 2.00 +53.8 Agenus AGEN ... ... ...dd 6.19 3.24 1113 3.60 +10.4 AgileThera AGRX ... ... ...dd 5.60 1.93 204 2.89 +7.4 Agilysys AGYS ... ... ...dd 13.00 9.32 18 12.31 +.2 AgiosPhm AGIO ... ... ...dd 89.33 45.11 247 84.05 +47.0 AgroFresh AGFS ... ... 15 9.05 4.94 113 7.27 -1.8 AgroFr wt AGFSW ... ... ... 1.25 .13 .50 +22.0tAileronT n ALRN ... ... ... 15.48 5.81 38 5.36 -49.1 Aimmune n AIMT ... ... ...dd 42.00 15.97 347 31.68 -16.2 AirT Inc AIRT ... ... ...dd 34.83 14.40 26.85 +8.7 AirTrnsp ATSG ... ... ...dd 27.67 18.02 488 20.72 -10.5tAirMedia AMCN ... ... ...dd 2.87 .68 307 .68 -40.9 Airgain n AIRG ... ... 48 16.23 7.31 31 8.18 -9.0 AkamaiT AKAM ... ... 57 78.28 44.65 1155 70.97 +9.1 AkariTh rs AKTX ... ... ... 20.00 1.70 37 1.90 -56.1 AkceaTh n AKCA ... ... ... 33.99 8.10 471 26.80 +54.4 AkebiaTher AKBA ... ... ...dd 20.25 9.04 601 9.36 -37.1 AkersBios AKER ... ... ...dd 2.10 .12 3851 .51 +281.3 Akorn Inc AKRX ... ... 15 34.00 12.40 6071 13.24 -58.9 Akoustis n AKTS ... ... ... 10.80 4.86 47 5.08 -18.5 Alarm.cm n ALRM ... ... 48 49.49 31.28 341 41.11 +8.9 AlaskCom ALSK ... ... ...dd 2.91 1.39 118 1.48 -44.8 Albireo ALBO ... ... ... 39.87 15.31 37 31.45 +22.9 Alcentra ABDC .72m 11.0 ...dd 14.61 5.93 43 6.53 -22.2 AlderBioPh ALDR ... ... ...dd 22.50 8.60 970 13.05 +14.0 AldeyraTh ALDX ... ... ... 11.90 3.80 111 7.00 +2.9 Alexion lf ALXN ... ... 41 149.34 96.18 1654 106.51 -10.9 Alico ALCO .24 .8 42 34.80 25.55 8 31.30 +6.1 AlignTech ALGN ... ... ...cc 287.32 118.37 1261 239.66 +7.9 AlimeraSci ALIM ... ... ...dd 1.70 1.00 194 1.09 -18.0 Alkermes ALKS ... ... ...dd 71.22 41.15 893 44.37 -18.9 AllgnceBc n ABTX ... ... 32 42.60 31.75 20 41.65 +10.6 AllegiantT ALGT 2.80 1.9 12 181.45 111.54 230 143.60 -7.2 AllenaPh n ALNA ... ... ... 17.56 6.13 80 13.93 +38.5tAlliHold AHGP 2.97f 13.0 7 31.79 22.71 121 22.81 -14.9tAll MMA n AMMA ... ... ... 3.07 .38 80 .35 -69.8tAllnceRes ARLP 2.04f 12.8 4 23.45 16.15 327 16.00 -18.8 AldHlPrd rs AHPI ... ... ...dd 5.25 1.53 5 2.54 +21.5 AlliedMot AMOT .10 .2 46 42.70 21.02 45 40.43 +22.2 Alliqua rs ALQA ... ... ...dd 4.60 1.58 6 2.19 +21.1 AllotComm ALLT ... ... ...dd 6.09 4.54 29 5.15 -3.4 AllscriptH MDRX ... ... ...dd 16.13 10.78 1729 12.20 -16.2 AlnylamP ALNY ... ... ...dd 153.99 49.40 949 94.73 -25.4 AlphaOmg AOSL ... ... 19 20.48 13.53 97 15.23 -6.9 Alphabet C GOOG ... ... 26 1186.89 849.86 4750 1019.98 -2.5 Alphabet A GOOGL ... ... 31 1198.00 866.11 6383 1022.64 -2.9 Alphatc rs ATEC ... ... ...dd 4.27 1.58 92 4.03 +51.5 AlpImmu n ALPN ... ... ...dd 12.87 2.05 8 7.62 -32.0 AlpsRtSec n SWIN ... ... ... 31.35 26.05 1 29.46 -1.0 Altaba AABA ... ... ...cc 80.56 47.74 3181 69.26 -.8 Altair A n ALTR ... ... ...dd 33.38 16.55 245 28.97 +21.1 Altimm rs ALT ... ... ...dd 8.20 .65 350 .72 -63.8 Altisrce n ASPS ... ... 1 31.49 16.17 88 25.62 -8.5 AltraIndlM AIMC .68 1.5 22 53.70 38.45 148 44.05 -12.6 Alzheon n ALZH ... ... ... AmTrstFn AFSI .34 2.7 ...dd 16.48 8.80 1224 12.52 +24.3tAmarin AMRN ... ... ... 4.60 2.76 3849 2.79 -30.4 Amazon AMZN ... ... ...cc 1617.54 903.00 7469 1460.09 +24.9 AmbacF wt AMBCW ... ... ... 12.50 5.04 5.76 +.3 AmbacFin AMBC ... ... ...dd 22.02 13.17 596 17.77 +11.2 Ambarella AMBA ... ... 23 66.23 40.06 955 46.51 -20.8 Amdocs DOX 1.00f 1.5 18 71.72 60.82 427 66.82 +2.0 Amedica rs AMDA ... ... ... 6.94 1.25 31 1.38 -57.8sAmedisys AMED ... ... 47 67.91 45.60 218 66.44 +26.0 AMERCO UHAL 2.50e ... 18 400.99 326.30 30 341.47 -9.6 AmeriHld n AMRH ... ... ... 13.50 1.27 73 1.33 -57.1 AmerHl wt AMRHW ... ... ... 7.58 .25 .84 +9.8 AFMulti ATAX .50 8.0 21 6.40 5.62 97 6.28 +3.7sAmCarM CRMT ... ... 13 52.90 33.05 22 53.10 +18.9 AmAirlines AAL .40 .9 8 59.08 42.01 3953 45.69 -12.2 ACapSenF ACSF 1.16 10.5 5 13.75 10.35 24 11.05 +5.0 AmElTech AETI ... ... ...dd 2.80 .70 7 .73 -51.3 AmerNtl AMNB 1.00 2.5 20 43.00 34.60 17 40.00 +4.4 AmNatIns ANAT 3.28 2.7 20 134.03 110.43 49 122.06 -4.8 AmOutBr AOBC ... ... 7 24.49 8.32 670 11.30 -12.0 AmPubEd APEI ... ... 34 45.75 17.40 92 41.05 +63.9 AmRailcar ARII 1.60 4.3 5 43.90 34.29 39 37.19 -10.7 AmrRvr AMRB .20 1.3 32 16.49 12.21 0 15.70 +3.0 ASoft lf AMSWA .44 3.4 25 13.69 9.00 34 13.02 +12.0 AmSupr rs AMSC ... ... ...dd 7.75 2.89 178 6.08 +67.5 AWoodmk AMWD ... ... 23 148.44 78.75 278 84.65 -35.0 AmerisBc ABCB .40 .8 22 59.05 41.05 170 52.45 +8.8 Amerisafe AMSF .88f 1.6 23 67.82 51.20 47 56.55 -8.2 AmrSvFin ASRV .06 1.5 ...dd 4.40 3.80 27 4.00 -3.6 AmSvFn pf ASRVP 2.11 7.6 ... 30.10 26.50 27.75 -4.3 AmesNatl ATLO .92f 3.2 19 32.00 26.00 4 28.85 +3.6 Amgen AMGN 5.28 3.1 16 201.23 152.16 4355 171.94 -1.1 AmicusTh FOLD ... ... ... 17.40 6.41 1879 13.79 -4.2 AmkorTch AMKR ... ... 8 12.48 8.32 1513 9.14 -9.1 Amphastar AMPH ... ... ... 20.45 13.15 70 19.25 +.1 AmpOnRt ef IBUY ... ... ... 47.99 30.75 288 44.94 +9.9 AmtechSys ASYS ... ... ... 15.45 5.38 126 7.05 -30.0 Amyris rs AMRS ... ... ...dd 9.26 1.86 301 6.60 +76.0 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued on next page MONEY & MARKET$Page 9 www.sunnewspapers.net The Sun/Wednesday, April 25, 2018

PAGE 50

AnalogDev ADI 1.92f 2.2 42 98.38 74.65 3012 87.65 -1.6 Anlogic ALOG .40 .5 ...dd 101.80 66.00 412 83.25 -.6 Anaptys n ANAB ... ... ... 134.00 18.15 246 87.02 -13.6 Anavex rs AVXL ... ... ...dd 6.27 1.85 350 2.49 -22.7 AnchBcWA ANCB ... ... 21 25.50 23.70 3 24.65 -.6 Andersons ANDE .66 2.0 ...dd 38.23 29.60 85 32.50 +4.3 AngioDyn ANGO ... ... ... 20.71 14.80 89 19.76 +18.8 AnikaTh ANIK ... ... 21 69.81 42.51 81 44.80 -16.9 Ansys ANSS ... ... 51 171.92 108.70 331 160.95 +9.1 AntaresP ATRS ... ... ...dd 4.09 1.58 718 2.27 +14.1 AntherP rs ANTH ... ... ... 3.36 .30 743 .32 -80.6 Apellis n APLS ... ... ... 32.00 12.45 264 22.27 +2.6 ApogeeE APOG .63f 1.5 15 59.76 37.24 216 41.56 -9.1 ApollEnd rs APEN ... ... ... 11.88 3.55 16 5.79 +3.4 ApolloInv AINV .60 11.2 ... 6.82 5.18 526 5.34 -5.7 ApolMed n AMEH ... ... ... 30.00 10.00 17 15.71 -34.5 AppFolio n APPF ... ... ...cc 52.25 25.55 54 47.40 +14.2 Appian A n APPN ... ... ... 43.26 14.60 340 26.38 -16.2 Apple Inc AAPL 2.52 1.5 19 183.50 142.20 33645 162.94 -3.7 ApplRecy h ARCI ... ... ...dd 1.75 .52 22 .78 -25.0 AplDNA wt APDNW ... ... ... 1.04 .21 .37 +1.9 ApldDNA APDN ... ... ...dd 3.45 .90 53 1.49 -6.3 AppGenTc AGTC ... ... 29 6.05 3.25 87 4.85 +34.7 ApldMatl AMAT .80f 1.6 15 62.40 40.09 16298 48.72 -4.7 ApldOptoel AAOI ... ... 9 103.41 22.54 1564 32.90 -13.0 Approach AREX ... ... ...dd 4.21 1.95 851 2.73 -7.8 Apptio n APTI ... ... ... 30.83 12.38 589 29.81 +26.7 ApricusB rs APRI ... ... ...dd 3.34 .25 315 .26 -85.9 AptevoTh n APVO ... ... ... 4.85 1.15 81 4.20 -.9 AptoseB g APTO ... ... ...cc 3.97 .78 203 3.18 +42.0 AquaMetal h AQMS ... ... ...dd 18.70 1.42 618 2.52 +18.3 AquaB Tc n AQB ... ... ... 9.99 2.25 18 3.10 -11.9 AquinoxPh AQXP ... ... ...dd 16.90 10.02 34 12.58 +7.0 ArQule ARQL ... ... ...dd 3.35 .92 856 2.70 +63.6 Aradigm h ARDM ... ... ...dd 7.35 .78 73 1.41 -79.0 AralezPh ARLZ ... ... ...dd 2.98 .95 362 1.37 -3.5 AratanaTh PETX ... ... ...dd 7.67 3.67 481 5.19 -1.3 ArbutusB g ABUS ... ... ...dd 8.25 3.20 204 5.50 +8.9 ArcBest ARCB .32 1.0 15 39.70 16.95 176 32.85 -8.1 ArcadB rsn RKDA ... ... ... 66.56 3.60 427 16.00 +190.9 ArchCap ACGL ... ... 24 102.60 78.20 551 80.86 -10.9 ArchCap pfF ACGLO ... ... ... 25.99 23.67 24 24.19 -4.5 ArchC pfE ACGLP 1.31 5.5 ... 25.25 22.75 40 23.79 -5.3 ArchrkPtrs APLP 1.14 7.7 ...cc 16.69 10.58 441 14.79 +24.2 Arcimoto n FUV ... ... ... 6.35 2.54 3 2.90 -27.7 ArcturusT rs ARCT ... ... ... 15.19 4.78 28 5.20 -34.6 Ardelyx ARDX ... ... ... 14.10 4.05 413 4.70 -28.8 ArenaPh rs ARNA ... ... ...dd 45.85 11.30 592 40.01 +17.8 AresCap ARCC 1.52 9.5 10 17.68 15.03 1446 15.94 +1.4 Argenx n ARGX ... ... ... 90.20 17.33 262 86.70 +37.3 ArgoGp42 AGIIL 1.63 6.4 ... 25.77 25.00 5 25.38 +.4 ArgoGpInt AGII 1.08b 1.8 12 60.15 48.83 166 58.75 +9.6tArgosThr rs ARGS ... ... ... 11.60 .26 759 .27 -91.0 ArkRst ARKR 1.00 4.2 88 29.49 21.75 15 23.85 -11.8 Arotech ARTX ... ... 30 4.35 2.70 47 3.35 -5.6 ArrayBio ARRY ... ... ...dd 18.78 6.73 2003 13.81 +7.9 ArrisIntl ARRS ... ... 31 30.38 22.60 968 27.40 +6.7 ArrowFn AROW 1.00b 2.8 16 38.60 29.81 25 36.20 +6.6 ArrCountR n DWCR ... ... ... 33.04 29.75 30.53 +1.1 ArwDWATc DWAT .09e .8 ...q 12.50 10.52 11.76 +1.0 ArrowPhm ARWR ... ... ...dd 8.09 1.42 1012 6.52 +77.2 Arsanis n ASNS ... ... 9 28.69 10.40 10 15.75 +23.4 ArtesRes ARTNA .94 2.5 25 43.22 32.00 4 37.16 -3.6 ArtsWay ARTW .05 2.0 ...dd 3.48 2.00 0 2.55 -14.5 AscenaRtl ASNA ... ... ...dd 4.11 1.65 899 2.19 -6.8 Ascendis n ASND ... ... ... 69.00 21.95 45 61.93 +54.6 AscentCap ASCMA ... ... ... 17.84 3.30 36 3.62 -68.5 AsiaPWire APWC .10e ... ... 3.10 2.30 7 2.40 -12.7 AspenGp n ASPU ... ... ... 9.61 5.35 46 7.50 -15.9 AspenTech AZPN ... ... 36 88.33 53.51 510 85.11 +28.6 AssembBio ASMB ... ... ...dd 67.36 18.60 91 43.61 -3.6 AstaFund s ASFI 5.30e ... ...cc 5.30 2.82 3 3.50 +1.6 Astec ASTE .40 .7 35 66.66 45.70 233 55.13 -5.8 AstroNova ALOT .28 1.6 36 18.40 11.00 30 17.55 +26.7 Astronics ATRO ... ... 45 49.45 23.95 78 38.06 -8.2 Astrotch rs ASTC ... ... ... 6.60 2.01 8 2.27 -32.2 AsureSftw h ASUR ... ... ...dd 17.53 9.89 115 15.15 +7.3 AtaraBioth ATRA ... ... ...dd 49.90 11.80 630 39.80 +119.9 athenahlth ATHN ... ... ...cc 158.66 95.01 459 144.07 +8.3 Athenex n ATNX ... ... ... 20.79 11.21 147 16.06 +1.0 Athersys ATHX ... ... ...dd 2.63 1.29 735 2.06 +13.8 AtlAcq n ATAC ... ... ... 15.00 9.75 10.05 +1.9 AtlAcq un ATACU ... ... ... 11.00 9.56 10.75 +5.4 AtlAcq rt ATACR ... ... ... .66 .33 3 .58 -3.3 AtlanAmer AAME .02 .6 30 4.00 3.00 0 3.25 -4.4 AtlCapBc n ACBI ... ... 36 19.85 15.20 79 19.60 +11.4 AtlCstFin ACFC ... ... 28 11.21 7.05 16 10.23 +8.5 AtlanticaYd AY 1.14e 5.6 ... 25.99 18.00 322 20.26 -4.5 Atlanticus ATLC ... ... ... 3.49 1.95 3 2.15 -10.4 AtlasAir AAWW ... ... 7 68.70 45.45 116 63.25 +7.8 AtlasFin AFH ... ... ...dd 21.50 9.90 49 10.80 -47.4 AtlasFin pf AFHBL 1.66 6.7 ... 27.87 24.50 1 24.80 -4.8 Atlassian n TEAM ... ... ...dd 62.78 31.58 3835 57.21 +25.7 Atomera n ATOM ... ... ...dd 8.00 2.45 61 4.49 +3.7 AtriCure ATRC ... ... ...dd 25.18 14.88 57 20.44 +12.1 Atrion ATRI 4.80 .8 35 694.00 504.26 6 628.00 -.4sAttunity ATTU ... ... ...dd 8.24 6.25 153 8.30 +18.9 aTyrPhm n LIFE ... ... ... 6.50 2.30 16 2.40 -31.4 AubNB AUBN .96f 2.4 18 41.75 32.65 1 39.30 +1.0 Audentes n BOLD ... ... ...dd 41.80 13.90 204 37.17 +18.9 AudCodes AUDC ... ... 21 8.43 5.83 137 7.14 -3.0 AuriniaPh AUPH ... ... ...dd 8.19 4.41 353 5.42 +19.6 AutoWeb AUTO ... ... 10 14.30 2.88 73 3.70 -58.9 Autodesk ADSK ... ... ...dd 141.26 89.20 2496 123.68 +18.0 AutoData ADP 2.76f 2.4 31 125.24 95.50 1415 116.32 -.7 AvadelPh AVDL ... ... 5 11.93 6.71 283 7.15 -12.8 AveThera n ATXI ... ... ... 8.58 3.40 29 3.89 +7.4 AVEO Ph h AVEO ... ... ...dd 4.24 .57 1144 2.58 -7.5 Avexis n AVXS ... ... ...dd 213.70 65.54 594 210.60 +90.3 AviatNet rs AVNW ... ... ...dd 24.14 12.90 6 17.60 +16.0 AvidBios rs CDMO ... ... ... 5.78 2.24 1583 3.81 -1.8 AvidB pfE CDMOP 2.63 11.1 ... 27.00 20.62 23.59 -3.3 AvidTech AVID ... ... 90 7.65 3.99 195 4.50 -16.5 Avingr nrs AVGR ... ... ...dd 38.24 .95 797 1.18 -83.8 AvisBudg CAR ... ... 16 50.88 20.71 2704 47.60 +8.5 AvistaHl un AHPAU ... ... ... 10.45 10.05 10.14 -1.6 AvistaHl wt AHPAW ... ... ... .51 .20 .39 +39.3 AvistaHl n AHPA ... ... ... 10.20 9.28 4 10.05 +1.3 Aware AWRE ... ... 37 5.40 3.70 8 4.05 -10.0 Axcelis rs ACLS ... ... 6 37.05 18.60 189 22.40 -22.0 AxoGen AXGN ... ... ...dd 41.73 11.40 198 38.70 +36.7 AxonEntpr AAXN ... ... ...cc 44.06 20.57 658 42.80 +61.5 Axovant n AXON ... ... ...dd 27.98 1.02 446 1.08 -79.5 AxsomeT n AXSM ... ... ...dd 6.45 2.05 221 2.65 -52.7 AytuBioSc n AYTU ... ... ... 6.82 .38 3913 .58 -74.0 AzurRx n AZRX ... ... ... 5.25 2.31 20 2.90 -20.3B -:B Comm BCOM 3.58e ... ... 21.50 11.30 12.42 -32.5 BRileyFn RILY .49e 2.3 14 21.60 13.55 45 20.95 +15.7 BRileyF 7.5 RILYL 1.88 7.4 ... 26.84 25.28 2 25.47 -2.0 BRiley27 n RILYZ 1.88 7.5 ... 26.20 24.76 6 24.96 -3.5 BRileyF27 n RILYG ... ... ... 25.90 24.49 9 24.73 -2.6 BCB Bc BCBP .56 3.5 17 16.10 12.05 8 15.80 +9.0 BFC Cp pf BANFP 1.80 6.4 ... 29.45 26.05 1 28.25 +2.7 BGC Ptrs BGCP .72 5.4 ...dd 16.97 11.03 1316 13.43 -11.1 BIO-key n BKYI ... ... ... 3.67 1.20 31 2.06 +16.4sBJsRest BJRI .44 .9 20 49.85 28.00 457 48.55 +33.4 BldrsAsia ADRA .72e 2.1 ...q 37.70 29.69 0 33.94 -1.8 BldrsDev ADRD .72e 3.1 ...q 25.31 21.20 3 23.33 -.8 BldrsEmg ADRE .60e 1.4 ...q 48.92 36.50 4 43.10 -.1 BldrsEur ADRU .78e 3.4 ...q 24.65 20.59 22.77 -.6tBMC Stock BMCH ... ... 24 25.70 17.90 320 17.70 -30.0 BOK BOKF 1.80 1.7 20 107.00 77.10 213 103.52 +12.1 BOK 56 n BOKFL 1.34 5.3 ... 26.23 24.39 10 25.13 -1.9 BOS Ltd BOSC ... ... ...dd 2.97 1.53 2 2.21 +.9sBSB Bcp BLMT ... ... 21 32.35 27.25 7 32.65 +11.6 Baidu BIDU ... ... 18 274.97 173.52 2220 231.41 -1.2 Balchem BCPC .42f .5 43 90.27 70.23 109 88.98 +10.4 BaldwLy BWINA 1.12f 4.9 52 26.95 21.41 0 23.08 -4.8 BaldLyB BWINB 1.12f 4.8 54 25.40 21.20 10 23.55 -1.7 BallardPw BLDP ... ... ...dd 5.94 2.55 523 3.42 -22.4sBncFstOK s BANF .84 1.4 21 61.05 45.74 39 59.05 +15.4 Bancorp34 n BCTF 1.25e ... ... 17.25 12.56 6 16.30 +10.5 BncpBnk lf TBBK ... ... ...dd 11.37 4.97 183 10.94 +10.7 Bandwith n BAND ... ... 35 33.23 18.05 56 31.89 +37.9 BkCmcCA BOCH .12 1.1 17 12.40 9.90 10 11.40 -.9 BankMarin BMRC 1.24 1.6 22 77.90 59.05 25 75.50 +11.0 BkMont36 n BMLP 3.50e 7.5 ... 53.32 43.00 0 46.38 -2.8 BkPrince n BPRN ... ... ... 34.95 29.43 24 34.34 BankSC BKSC .60 2.7 22 23.00 17.35 1 22.45 +16.3 BkofJames BOTJ .24 1.6 15 16.25 13.87 10 14.70 -1.5 BkOzarks OZRK .78f 1.6 15 53.70 40.15 640 47.58 -1.8 BankFncl BFIN .32 1.9 30 17.25 13.97 23 16.98 +10.7 BankwellF BWFG .48f 1.5 16 38.50 29.90 11 32.14 -6.4 Banner Cp BANR 1.40f 2.4 19 62.75 52.07 439 58.11 +5.4 Baozun n BZUN ... ... ...cc 52.33 14.95 2280 44.88 +42.2 BiPTrLBear DLBS ... ... ...q 22.10 13.54 5 21.15 +29.4sBiP10yTBear DTYS ... ... ...q 23.83 13.93 61 23.84 +30.6tBiP2yrTBull DTUL ... ... ...q 65.27 58.33 4 56.35 -6.9 BiPTrSteep STPP ... ... ...q 35.49 29.08 0 31.80 +3.4 BiPUrFlat FLAT ... ... ...q 64.99 59.75 0 63.86 +3.4 BiP10yTBull DTYL ... ... ...q 77.88 73.11 73.11 -5.2sBiP2yrTBear DTUS ... ... ...q 39.19 29.57 3 39.18 +11.9 BiPTrLBull DLBL ... ... ...q 78.32 75.08 75.08 -4.1 BarIvrsUST TAPR ... ... ...q 28.99 19.30 2 28.76 +30.9 BarHilc n BHAC ... ... ... 12.35 10.20 10.70 +2.5 BarHilc rt BHACR ... ... ... .47 .11 34 .28 +75.0 BarHilc wt BHACW ... ... ... .26 .03 .22 +211.4 BarHilc un BHACU ... ... ... 10.80 8.52 10.40 BarrettB lf BBSI 1.00 1.1 37 90.25 44.52 34 87.92 +36.3 BassettF BSET .44 1.5 25 41.30 27.70 33 29.25 -22.2 BeacnRfg BECN ... ... 17 66.48 39.57 419 49.13 -22.9 BeasleyB BBGI .20f 1.7 4 18.19 8.15 5 11.65 -13.1 BedBath BBBY .64f 3.7 6 40.33 17.11 4121 17.51 -20.4 BeiGene n BGNE ... ... ...dd 182.79 34.36 249 169.79 +73.8 BelFuse A BELFA .24 1.4 18 29.90 15.24 0 17.10 -21.6 BelFuseB BELFB .28 1.4 20 33.45 17.10 9 20.35 -19.2 Belleroph n BLPH ... ... ...dd 2.74 1.00 111 2.23 -13.6 BellicumP BLCM ... ... ...dd 14.49 5.02 1139 7.09 -15.7 BenefBncp BNCL .24a 1.5 35 17.50 14.30 303 16.35 -.6 Benetfoc BNFT ... ... ...dd 37.10 21.75 157 27.90 +3.3 Benitec wt BNTCW ... ... ... .50 .11 .45 +12.5 BenitecB n BNTC ... ... ... 4.20 1.85 13 3.19 +7.8 Beyondsp n BYSI ... ... ... 48.49 19.55 10 30.00 +3.2 Big 5Sprt BGFV .60 6.7 9 17.10 5.05 882 9.00 +18.4 BigRockP n BRPA ... ... ... 10.93 9.58 9.85 +1.8 BigRock wt BRPAW ... ... ... .44 .30 .39 -3.5 BigRock rt BRPAR ... ... ... .74 .29 .42 +13.5 BigRock un BRPAU ... ... ... 11.00 9.99 10.50 +2.6 Bilibili n BILI ... ... ... 11.80 9.62 1223 11.29 +.4sBioTechne TECH 1.28 .8 50 154.55 99.97 184 152.48 +17.7 BioDlvry lf BDSI ... ... ...cc 3.60 1.60 64 2.10 -28.8 BioHiTch n BHTG ... ... ... 4.55 3.39 7 3.74 -17.8 BioLifeSol BLFS ... ... ...dd 7.83 2.01 44 7.07 +17.8 BioLneRx h BLRX ... ... ... 1.34 .80 211 .82 -24.4tBioXcelT n BTAI ... ... ... 11.94 8.66 75 7.54 -31.6 BioanlySys BASI ... ... 14 2.95 1.19 1 1.56 -36.3 Bioblast rs ORPN ... ... ... 5.99 1.81 13 2.08 -9.0 Biocept rs BIOC ... ... ...dd 1.90 .23 540 .24 -65.7 Biocryst BCRX ... ... ...dd 7.39 3.95 561 4.86 -1.0 Biofront n BFRA ... ... ... 17.98 11.25 14.11 +15.8 Biogen BIIB ... ... 16 370.57 244.28 3613 262.15 -17.7 Biolase BIOL ... ... ...dd 1.45 .28 40 .35 -18.3 BioMarin BMRN ... ... ...dd 100.51 75.81 907 81.13 -9.0 Biomeri n BMRA ... ... ... 9.32 2.25 25 3.55 -5.1 BiondVax n BVXV ... ... ... 10.75 4.60 4 6.49 +21.1 BiondVx wt BVXVW ... ... ... 4.80 .75 1.59 +23.4 BioScrip BIOS ... ... ...dd 3.39 1.45 200 2.65 -8.9 BioSpecif BSTC ... ... 27 58.79 38.05 9 42.57 -1.8 BiostrPh rs BSPM ... ... ...dd 5.97 1.18 173 2.22 +25.4 BioTelem BEAT ... ... ...dd 39.20 23.30 307 33.30 +11.4sBisnCap n BCAC ... ... ... 10.00 9.67 1 9.98 +1.1 BisnCap wt BCACW ... ... ... .47 .23 .36 BisnCap un BCACU ... ... ... 10.81 10.05 1 10.50 +2.2 BisnCap rt BCACR ... ... ... .52 .25 0 .44 +16.1 BlackBox BBOX .48 25.9 ...dd 11.00 1.80 71 1.85 -47.9 BlRidgAc n BRAC ... ... ... 9.75 9.52 0 9.73 +.8 BlRidgA wt BRACW ... ... ... .35 .24 .32 -4.5 BlRidgAc rt BRACR ... ... ... .35 .22 1 .30 +7.1 BlRidgA un BRACU ... ... ... 10.56 9.97 10.40 +2.6 BlackLin n BL ... ... ... 45.19 28.79 526 41.05 +25.2 BlkRkCap BKCC .72 11.5 22 7.88 5.48 267 6.28 +.8 Blckbaud BLKB .48 .5 77 116.07 75.93 204 105.40 +11.5 BlkhwkNet HAWK ... ... ...cc 47.00 32.60 1230 44.95 +26.1 BlinkCh n BLNK ... ... ... 3.29 1.45 58 1.60 -48.7 BlinkCh wt BLNKW ... ... ... BloominBr BLMN .36f 1.5 21 25.00 16.11 1851 23.68 +11.0 Blucora BCOR ... ... ...dd 27.25 17.55 308 26.20 +18.6 BlueBird BLBD ... ... 10 24.99 15.66 69 24.05 +20.9 BlueBPet n BUFF ... ... 46 40.15 21.51 6506 40.00 +22.0 BlueHBcp BHBK .60a 2.9 26 22.05 17.35 79 21.00 +4.5 BluebBio BLUE ... ... ...dd 236.17 74.45 541 163.00 -8.5 BlueknEP BKEP .58 13.0 ... 7.35 4.05 49 4.45 -12.7 Bluekn pf BKEPP .72 10.3 ... 8.52 6.85 12 6.93 -10.8 BlueprtM n BPMC ... ... ...dd 109.00 34.38 277 80.98 +7.4sBofI Hld s BOFI ... ... 21 42.49 21.60 1092 42.86 +43.3 BofI pf BOFIL 1.56 6.0 ... 28.33 24.25 1 26.19 +1.4 Boingo WIFI ... ... ...dd 28.34 13.45 380 23.30 +3.6 Bojangles n BOJA ... ... 8 22.35 11.35 364 14.50 +22.9 BonsoElec BNSO ... ... ... 4.10 1.96 0 2.95 +20.4 BookingHl BKNG ... ... 29 2228.99 1630.56 392 2067.29 +19.0 BorqsTch BRQS ... ... ...cc 10.50 4.00 3 9.00 +65.1 BosOma n BOMN ... ... ... 35.49 12.15 55 22.53 -30.4 BostPrv BPFH .48 2.9 18 17.20 13.95 341 16.30 +5.5 BostPrv wt BPFHW ... ... ... 11.39 8.18 8.54 -11.2tBostPrv pf BPFHP 1.74 6.8 ... 26.29 25.07 5 25.43 -.8 BttmlnT EPAY ... ... 43 40.97 21.52 253 39.89 +15.0 Boxlight n BOXL ... ... ... 9.17 3.00 0 3.65 -36.9 Brainstorm BCLI ... ... ...dd 5.18 2.88 29 3.40 -13.3 BravoBrio BBRG ... ... ...dd 5.15 1.65 163 4.00 +60.0 BridgeBcp BDGE .92 2.8 17 37.95 29.80 47 32.75 -6.4 Bridglne rs BLIN ... ... ... 4.45 1.76 6 1.77 -27.0 BridgBcs n BWB ... ... ... 13.87 12.60 83 12.98 +2.9 BridgfdFds BRID ... ... 14 21.55 11.05 0 14.51 +15.6 Brightcove BCOV ... ... ...dd 8.90 5.40 308 7.75 +9.2 BrghtFn n BHF ... ... ... 70.00 49.05 573 51.41 -12.3 BroadcInc AVGO 7.00 3.1 ...cc 285.68 219.68 4280 228.39 -11.1 BroadVis BVSN ... ... ...dd 4.50 2.00 5 2.05 -43.1 BrdwyFn h BYFC ... ... 27 2.67 1.70 1 2.17 -8.1 BroadwdE BWEN ... ... 12 9.80 2.10 104 2.84 +4.4 BrkdPrp BPY 1.26 6.5 ... 24.96 18.13 510 19.46 -12.2 BrklneB BRKL .36 2.2 21 17.20 13.60 198 16.70 +6.4 BrooksAuto BRKS .40 1.6 28 34.77 21.61 518 25.57 +7.2 BrukerCp BRKR .16 .5 29 36.53 22.21 699 29.90 -12.9 BrynMawr BMTC .88 1.9 20 47.20 38.75 86 46.25 +4.6 Bsquare BSQR ... ... ...dd 5.84 3.35 22 4.50 -3.2 BldrFstSrc BLDR ... ... 21 23.28 13.33 1028 18.12 -16.8 Burcon g BUR ... ... ...dd 1.46 .38 25 .51 -1.9 BusinFst n BFST ... ... ... 30.00 25.00 101 27.51 +8.9C -:C&F Fnc CFFI 1.36 2.3 19 65.05 45.28 6 59.40 +2.4 CA Inc CA 1.02 2.9 16 37.25 30.45 2563 34.70 +4.3 CAS Med CASM ... ... ...dd 1.35 .59 0 1.12 +45.5 CASI Phr h CASI ... ... ...dd 7.61 .91 705 6.72 +106.8 CB FnSvcs CBFV .88 2.8 17 32.65 25.10 3 31.65 +5.5 CBAK Eng CBAK ... ... ... 2.35 1.20 4 1.30 -11.9 CBOE Glb CBOE 1.08 1.0 43 138.54 81.85 1046 105.55 -15.3 CBTX Inc n CBTX .20 .7 ... 30.87 27.00 84 29.26 -1.3 CDK Globl CDK .60 .9 26 76.04 59.33 936 64.74 -9.2 CDW Corp CDW .84 1.2 25 76.73 55.80 351 70.74 +1.8tCEVA Inc CEVA ... ... 21 51.80 34.40 254 33.95 -26.4 CH Robins CHRW 1.84 2.0 28 100.18 63.41 1242 92.36 +3.7 CHF Sol rs CHFS ... ... ...dd 32.60 2.50 156 3.03 -12.4 CHS Inc pf CHSCP 2.00 6.7 ... 31.47 28.89 12 29.84 -1.0 CHS pfB CHSCO 1.97 6.8 ... 29.86 27.78 9 28.87 +.2 CHS pfB2 CHSCN 1.78 6.4 ... 29.99 26.16 23 27.91 +2.0 CHS pfB3 CHSCM 1.69 6.3 ... 28.99 25.56 144 26.68 +.8 CHS pfB4 CHSCL 1.88 6.8 ... 29.90 27.15 23 27.65 -1.8 CIM CmTr CMCT .50a 3.3 41 20.45 11.75 4 15.00 -21.5 CIM CT pfL CMCTP ... ... ... 1.00 CM Finan CMFN 1.00 12.4 6 10.80 7.40 11 8.05 -1.2 CM SevSt n CMSS ... ... ... 9.82 9.59 9.77 +1.2 CM SevSt wt CMSSW ... ... ... .33 .24 .24 -17.2sCM SvSt un CMSSU ... ... ... 10.35 9.93 1 10.38 +4.2 CM SevSt rt CMSSR ... ... ... .40 .01 7 .32 CME Grp CME 2.80a 1.7 35 171.71 114.82 1529 161.60 +10.6 CNBFnPA CCNE .66 2.2 16 31.46 20.91 41 29.41 +12.1tCPI Crd rs PMTS ... ... ... 19.75 2.40 14 2.42 -34.1 CPS Tech CPSH ... ... 26 2.20 1.02 30 1.30 -21.7sCRA Intl CRAI .68 1.2 37 57.99 31.77 83 57.98 +29.0 CRISPR n CRSP ... ... ... 61.24 13.50 1290 47.27 +101.3 CSG Sys CSGS .84f 1.9 25 48.82 35.48 276 43.89 +.2 CSI Comp CCLP .75 10.1 ...dd 8.62 4.12 64 7.40 +35.3 CSP Inc CSPI .44 4.0 27 18.89 9.61 0 10.93 -30.9 CSW Ind n CSWI ... ... 32 50.00 34.85 29 45.50 -1.0 CSX CSX .88f 1.5 9 61.50 47.99 5201 59.19 +7.6 CTI BioP rs CTIC ... ... ...dd 4.52 2.45 114 3.87 +44.4 CTI Inds CTIB ... ... ... 6.19 3.25 1 3.89 -4.4 CUI Glbl CUI ... ... ...dd 4.60 2.44 45 2.65 -3.6 CVB Fncl CVBF .56 2.5 21 25.49 19.58 469 22.77 -3.4 CVD Eqp CVV ... ... 17 13.50 7.79 9 7.95 -31.6 CabotMicro CCMP 1.60f 1.6 44 115.94 68.00 227 99.61 +5.9 Cadence CDNS ... ... 50 46.00 31.22 9010 40.09 -4.1 Cadiz h CDZI ... ... ...dd 16.25 9.65 196 13.55 -4.9 CaesarStne CSTE .29e ... 25 44.00 18.35 215 18.55 -15.7 CaesarsEnt CZR ... ... ...dd 14.50 9.78 6784 11.50 -9.1 CafePress PRSS ... ... ...dd 2.97 1.30 16 1.39 -24.7 Cal-Maine CALM 2.49e 5.0 98 50.40 33.40 236 49.75 +11.9 Caladriu rs CLBS ... ... ...dd 6.35 2.63 12 4.50 +28.2 CalaCvHi CHY 1.20 10.0 ...q 12.42 10.60 249 11.99 +1.2 CalaCvOp CHI 1.14 10.1 ...q 11.75 10.01 340 11.27 +.7 CalaCv&Inc CCD 2.00 9.8 ...q 20.98 18.15 79 20.37 +1.5 CalaGDyIn CHW .84 9.1 ...q 9.87 8.00 134 9.21 +1.4 CalaGTR CGO 1.20 8.6 ...q 16.34 11.98 14 13.88 -7.8 CalaStrTR CSQ .99 8.4 ...q 12.91 11.00 392 11.85 -1.9 CalAmp CAMP ... ... 47 25.45 17.52 224 22.98 +7.2 CalavoGr h CVGW .95f 1.0 40 98.85 64.00 72 95.35 +13.0 Calithera CALA ... ... ...dd 20.05 5.35 220 5.90 -29.3 CalumetSp CLMT ... ... ...dd 9.95 3.45 137 7.10 -7.8 CalvUSInc n CRUSC ... ... ... 100.02 99.99 99.99 Calyxt n CLXT ... ... ... 31.89 9.26 59 15.87 -28.0 CambLrn ABCD 1.36 13.4 33 13.77 4.67 860 10.13 +78.3 CambrBc n CATC 1.92 2.2 ... 90.95 70.00 5 88.10 +10.4 CamdnN s CAC 1.00f 2.2 17 47.41 37.10 48 44.56 +5.8 Camtek h CAMT .14p ... 11 7.96 3.67 125 6.85 +19.8 CdnSolar CSIQ ... ... 9 19.09 12.07 621 15.36 -8.9 CancerGen CGIX ... ... ...dd 4.78 .90 599 1.01 -45.4 CantbryPk CPHC .28f 1.8 24 17.55 10.00 2 15.30 -5.8 CpStarFn n CSTR ... ... ...cc 22.22 16.00 14 19.30 -7.1 CapellaEd CPLA 1.72 1.8 26 99.25 65.15 29 93.45 +20.7 CapCtyBk CCBG .28 1.2 24 26.50 17.68 17 24.31 +6.0 CapProd CPLP .32 9.9 13 4.00 2.98 258 3.22 -4.2 CapSwst CSWC .99e 5.8 18 18.00 14.85 8 17.04 +3.0 CapitalaF CPTA 1.00 12.5 73 14.30 6.88 58 7.98 +9.6 Capitala22 CPTAL 1.50 6.0 ... 26.15 24.13 1 25.16 -.1 CapF cv22 CPTAG 1.44 5.9 ... 25.73 24.25 24.46 -1.6 CapFedFn CFFN .34a 2.7 21 15.11 12.19 304 12.78 -4.7 Capricor CAPR ... ... ...dd 4.25 .63 145 1.34 -14.9 CpstnTur rs CPST ... ... ...dd 1.85 .58 979 1.50 +94.8 CarGurus n CARG ... ... ... 40.60 25.85 392 32.46 +8.3 CaraThera CARA ... ... ...dd 28.50 11.11 420 12.21 -.2 Carbonite CARB ... ... ...cc 33.55 18.30 486 30.15 +20.1 Crdiom grs CRME ... ... ...dd 4.84 1.29 58 2.26 +45.8 CardiovSys CSII ... ... ...dd 33.11 20.58 144 22.60 -4.6 Cardlytc n CDLX ... ... ... 20.99 11.10 79 13.60 +1.7 Cardtronic CATM ... ... 9 45.10 15.80 267 25.61 +38.3 CareTrust CTRE .82f 6.4 27 19.86 12.73 680 12.88 -23.2sCareDx h CDNA ... ... ...dd 9.48 .76 158 9.35 +27.4 CareerEd CECO .30f 2.3 ...dd 14.33 8.10 226 13.15 +8.9 CarlyleGp CG 1.41e 6.8 8 25.90 16.16 573 20.65 -9.8 CarlGp pfA TCGP 1.47 6.2 ... 25.85 23.31 17 23.65 -6.8 CaroFin s CARO .20 .5 20 42.42 29.53 46 40.67 +9.5 CarolTrBk CART ... ... 30 10.00 6.90 3 8.06 -15.6 Carrizo CRZO ... ... 14 27.06 11.10 2616 18.94 -11.0 CarrolsRst TAST ... ... 16 14.45 9.90 182 10.55 -13.2 CarverBc lf CARV ... ... 29 7.95 2.01 7 2.92 +.4 CasaSys n CASA ... ... ... 34.21 13.25 1826 26.28 +48.0 CasellaW CWST ... ... ...dd 27.38 13.32 121 24.47 +6.3tCaseys CASY 1.04 1.1 24 128.51 98.02 490 96.97 -13.4 CassInfo CASS .96 1.6 31 65.00 53.23 22 61.00 +4.8 Catabasis n CATB ... ... ... 3.78 1.09 380 1.64 +10.1 CatalstB rs CBIO ... ... ...dd 37.00 3.11 89 26.63 +95.2 CatalystPh CPRX ... ... ...dd 4.51 1.63 593 2.58 -34.0 Catasys n CATS ... ... ... 5.79 3.30 55 5.00 +33.3 CathayGen CATY .96 2.4 19 45.59 34.00 666 40.37 -4.3 CathGn wt CATYW ... ... ... 24.59 16.61 22.21 -.4 CausIntV n CIVEC ... ... ... CavcoInd CVCO ... ... 29 183.35 107.05 49 168.55 +10.5 Cavium CAVM ... ... ...dd 92.66 56.96 570 77.77 -7.2 CecoEnv CECE .30 6.5 ... 12.03 4.00 109 4.64 -9.6 Celcuity n CELC ... ... ... 22.73 11.10 23 18.74 -1.1 Celgene CELG ... ... 26 147.17 84.25 3880 89.14 -14.6 Celgene rt CELGZ ... ... ... 1.61 .11 24 .22 -77.3 CelldexTh CLDX ... ... ...dd 3.42 .65 3790 .71 -75.0 CellectBio n APOP ... ... ... 13.50 6.12 21 6.40 -8.6 CellectB wt APOPW ... ... ... 4.38 1.43 2.41 +14.0 Cellct wt rs CLRBW ... ... ... .37 .10 .10 Celct wtA CLRBZ ... ... ... .85 .39 .49 -1.6 Cellectar rs CLRB ... ... ... 2.14 1.03 47 1.13 -17.5 Cellectis n CLLS ... ... ...dd 38.85 21.25 149 28.94 -.7 CallularBio CBMG ... ... ...dd 22.75 5.05 56 19.90 +76.9 Celsion rs CLSN ... ... ...dd 6.06 1.24 148 2.23 -16.8 CelsiusH n CELH ... ... ... 7.00 3.42 71 5.33 +1.5 Celyad n CYAD ... ... ... 64.75 28.29 1 30.68 -28.8 Cemtrx wt CETXW ... ... ... .78 .20 .27 +3.8 Cemtrex rs CETX .02p ... 9 4.55 2.37 33 2.84 +11.4 Cemtrx pf CETXP .58t ... ... 7.62 4.48 0 5.09 +.8 CntRsDvA CDEV ... ... ... 22.14 14.10 4486 18.47 -6.7 CntrStBk CSFL .40f 1.4 ... 28.46 21.77 356 27.72 +7.7 CEurMed CETV ... ... ...dd 5.20 3.60 161 4.15 -10.8 CentrlFedl CFBK ... ... 34 2.75 1.85 12 2.41 -12.4 CentGard lf CENT ... ... 23 43.30 29.08 60 39.05 +.3 CenGrdA lf CENTA ... ... ... 41.34 28.12 136 37.03 -1.8 CntlVyCm CVCY .28 1.3 17 23.94 18.05 19 21.08 +4.5 CentAl CENX ... ... 27 24.77 12.09 1395 16.71 -14.9 CntyBcMA CNBKA .48 .6 ... 89.40 53.35 3 81.25 +3.8 CentCas CNTY ... ... 29 9.85 6.28 143 8.03 -12.0 CeragonN CRNT ... ... ... 3.65 1.64 149 2.57 +29.8 Cerecor n CERC ... ... ...dd 5.74 .34 265 4.49 +40.3 Cerecor wtA CERCW ... ... ... .60 .01 .26 -14.7 Cerner CERN ... ... 29 73.86 55.29 2387 57.94 -14.0 CerusCp CERS ... ... ...dd 5.85 1.93 973 5.38 +59.2 CescaTh rs KOOL ... ... ... 6.44 1.45 72 1.54 -48.7 Chaisma n CHMA ... ... ...dd 2.95 1.25 2 1.53 -10.3 ChampO hrs CSBR ... ... ...dd 4.75 2.19 77 3.89 +.3 Changyou CYOU ... ... 9 44.55 26.93 431 28.81 -20.9 Chantic rs BURG ... ... ... 6.89 1.81 13 3.71 +41.1 CharlsCol h CTHR ... ... ...dd 1.60 .80 14 1.35 +.1 ChartInds GTLS ... ... 38 63.23 32.04 587 57.90 +23.6 ChartCm n CHTR ... ... ...cc 408.83 298.67 1053 301.28 -10.3 CharterFn CHFN .34f 1.6 26 22.85 15.81 21 21.60 +23.1 ChkPoint CHKP ... ... 21 119.20 95.03 2435 102.91 -.7 CheckC wt CHEKW ... ... ... 1.61 .15 .33 +80.6 CheckC nrs CHEK ... ... ... 26.40 3.12 6259 14.87 +42.4 ChckPnt n CKPT ... ... ... 10.50 3.20 30 3.88 Cheesecake CAKE 1.16 2.3 15 67.14 38.34 1215 50.65 +5.1 ChefsWhs CHEF ... ... 57 25.93 11.85 156 23.85 +16.3 Chembio CEMI ... ... ...dd 9.20 5.70 9 7.85 -4.3 ChemFinl CHFC 1.12 1.9 22 59.83 43.61 425 57.51 +7.6 ChemoCntx CCXI ... ... 32 15.08 5.42 115 10.78 +81.2 ChemungF CHMG 1.04 2.2 23 56.83 36.74 4 47.06 -2.2 Cherokee h CHKE .20 21.5 ...dd 10.70 .85 103 .93 -51.1 ChkSoup n CSSE ... ... ... 13.26 6.19 59 6.84 -24.0 ChildPlace PLCE 2.00f 1.6 27 161.65 94.95 896 125.00 -14.0 Chimerix CMRX ... ... ...dd 6.24 4.17 76 5.04 +8.9 ChAdvCns CADC ... ... ...dd 9.75 1.55 31 2.25 -47.7 ChinAutLog CALI ... ... ... 8.77 1.50 294 2.76 -13.8 ChinaAuto CAAS ... ... 7 5.90 4.04 8 4.31 -10.2 ChinaBio CBPO ... ... 19 120.46 71.85 280 83.88 +6.5 ChinCer rs CCCL ... ... ... 4.28 1.25 3 1.60 -33.1 ChiCmCr h CCCR ... ... ... 4.00 .97 82 1.11 -19.6 ChiCustR n CCRC ... ... ... 23.40 10.75 317 15.70 -7.9 ChiFnOnl JRJC ... ... ...dd 4.14 1.32 43 2.08 -22.4 ChinaHGS HGSH ... ... 2 4.48 1.18 16 1.28 +4.2 ChinInfoT h CNIT ... ... ...dd 5.20 .65 167 1.75 +18.2 ChnaIntNt n CIFS ... ... ... 66.10 10.81 251 24.68 -41.2 ChinaJJ h CJJD ... ... ...dd 1.86 1.17 4 1.40 +12.8 ChinLend h CLDC .32e 14.1 ... 6.89 1.66 140 2.27 -27.0 ChinaLodg HTHT .64e .5 ...cc 166.19 66.21 535 136.26 -5.7 ChinaNRes CHNR ... ... ... 4.23 1.88 0 2.06 -22.8 ChiRecy rs CREG ... ... ... 9.39 .95 14 1.55 -44.6 ChnaTcF rs CNTF ... ... ... 3.60 2.06 2 2.40 -7.3 ChXDPlas CXDC ... ... 3 5.00 4.05 13 4.10 -10.9 ChiCache lf CCIH ... ... ...dd 4.75 .72 150 1.22 -27.8 ChinaNt rs CNET ... ... ...dd 11.90 .90 282 2.89 +165.1tChipMOS IMOS 1.97e 14.2 17 21.99 14.68 301 13.92 -21.1 ChromaDx n CDXC ... ... ... 7.24 2.27 367 3.99 -32.1 ChrchllD CHDN 1.52f .6 32 279.45 162.25 90 256.00 +10.0 ChuysHldg CHUY ... ... 26 32.10 18.00 140 26.80 -4.5 CideraTh n CDTX ... ... ...dd 8.80 3.70 158 4.05 -40.4 Cimpress CMPR ... ... ...dd 171.76 78.80 139 147.81 +23.3 CinnFin CINF 2.12f 2.8 21 81.98 68.49 409 74.95 Cinedigm rs CIDM ... ... ... 3.00 1.11 20 1.52 +1.3 Cintas CTAS 1.62f .9 32 178.34 119.54 413 171.50 +10.1tCirrus CRUS ... ... 12 71.97 35.90 1879 35.47 -31.6 Cisco CSCO 1.32f 3.0 23 46.16 30.36 21385 43.74 +14.2 CitiTrends CTRN .32 1.0 30 32.49 17.34 79 30.71 +16.1 CitiusPh wt CTXRW ... ... ... 1.25 .21 .90 +50.0 CitiusPh n CTXR ... ... ... 5.49 2.50 32 2.73 -28.2 Citiz&Nthn CZNC 1.08 4.4 19 26.75 22.00 18 24.61 +2.5 CtzCmtyBc CZWI .20f 1.4 18 14.43 12.73 2 13.90 +3.0 CitizFst CZFC .23e .9 18 26.45 18.90 0 26.40 +10.0 CitizHold CIZN .96 4.4 16 26.00 21.18 22.05 -4.5 CitrixSy s CTXS ... ... 27 98.60 73.34 1379 96.60 +9.8 CtyHld CHCO 1.84f 2.5 19 75.20 58.80 55 74.50 +10.4 CivistaBcsh CIVB .28 1.2 19 24.69 18.82 17 23.34 +6.1 Civista pf CIVBP 1.63 2.2 ... 74.97 60.51 73.00 -1.3 Clarus CLAR ... ... ... 8.00 5.15 99 7.00 -10.8 CleanEngy CLNE ... ... ...cc 3.05 1.31 515 1.58 -22.2 ClearOne CLRO .28 4.1 ...dd 11.25 6.35 23 6.80 -24.0 ClrAllCGr n CACG ... ... ... 30.58 24.37 7 28.45 +2.1 ClrDvStr n YLDE ... ... ... 29.07 25.18 26.80 -3.1 Cleareld CLFD ... ... 27 16.50 11.00 20 13.35 +9.0 ClearsBio n CLSD ... ... ...dd 15.06 5.30 429 11.67 +66.7 ClearSign CLIR ... ... ...dd 4.70 1.65 127 1.75 -51.4 ClearS wt CLIRW ... ... ... 1.84 .48 .75 -25.0 ClemPhr n CMTA ... ... ... 20.15 11.72 36 17.35 -8.6 CleBio hrs CBLI ... ... ...dd 4.47 2.24 3 2.80 -30.2 ClovisOnc CLVS ... ... ...dd 99.45 45.42 1580 46.26 -32.0 CoDiagn n CODX ... ... ... 6.85 1.45 19 2.00 -24.2 CoBizFncl COBZ .22 1.1 26 22.01 15.39 160 20.29 +1.5sCoStar CSGP ... ... 88 381.21 213.59 456 385.01 +29.7 CoastwayB CWAY ... ... 74 27.60 18.49 6 27.20 +28.3 CocaBtl COKE 1.00 .6 28 249.54 160.00 24 167.20 -22.3 CocrystP n COCP ... ... ... 6.45 3.02 2 3.25 -29.4 CodaOct n CODA ... ... ... 6.56 3.28 8 3.74 -21.6 Codexis CDXS ... ... ...dd 13.60 3.95 448 11.70 +40.1 CdrsVlly CVLY .62b 2.2 17 33.46 22.82 3 28.05 +1.9 CoffeeH JVA ... ... ...dd 4.99 3.65 7 4.19 -1.6 CogentC CCOI 2.00f 4.2 ...cc 54.85 35.75 238 47.35 +4.5 Cognex s CGNX .18 .4 36 72.99 41.68 1218 48.39 -20.9 CognizTch CTSH .80f 1.0 25 85.10 58.45 3011 80.80 +13.8 CohBar n CWBR ... ... ... 6.97 4.44 60 4.92 -1.0tCoherent COHR ... ... 24 329.00 168.59 475 167.45 -40.7 CoherusBio CHRS ... ... ...dd 24.70 8.05 351 11.45 +30.1 Cohu COHU .24 1.1 54 26.17 15.55 212 22.17 +1.0 CollPlant n CLGN ... ... ... 8.99 5.22 5.58 -37.7 CllctUnv CLCT .70m 4.2 15 30.82 14.23 21 16.55 -42.2 Collegium n COLL ... ... ...dd 29.90 7.37 196 23.53 +27.5 Colliers CIGI .10 .1 24 72.05 46.60 35 69.40 +15.0 ColonyBk CBAN .20f 1.2 16 19.50 11.10 17 16.35 +12.0 ColBnkg COLB .88 2.0 24 48.06 35.67 281 44.70 +2.9sColumFn n CLBK ... ... ... 15.75 15.30 1057 15.73 +2.0 ColuSprtw COLM .88f 1.1 29 83.13 51.56 227 79.81 +11.0 Colmbus CMCO .20f .5 ...cc 44.55 23.19 294 37.21 -6.9 Comcast s CMCSA .76f 2.3 16 44.00 32.74 28861 33.35 -16.4 CommScpe COMM ... ... 41 42.75 30.95 505 40.55 +7.2sCmcBMO CBSH .94f 1.5 20 64.63 49.43 532 64.22 +15.0 CmcBc pfB CBSHP 1.50 5.8 ... 27.65 25.00 4 25.78 -2.2 ComHub A CHUBA ... ... 81 24.53 15.54 190 22.63 +2.9 ComHub C CHUBK ... ... 81 22.75 15.48 353 22.65 +10.0 CmclVehcl CVGI ... ... ...dd 13.90 5.55 317 7.02 -34.3 CommSys JCS .16 4.4 ...dd 4.89 3.18 15 3.61 +1.4 CmtyBkTr ESXB ... ... 24 9.35 7.65 12 9.00 +10.4 CmtyFinCp TCFC .40 1.1 18 40.69 32.06 4 36.80 -3.9 CommuFt n CFBI ... ... ... 15.00 10.95 4 11.23 -3.2 CmtyHlt rt CYHHZ ... ... ... .05 .01 354 .01 +28.6 CmtyTrBc CTBI 1.32 2.7 18 51.90 40.33 42 49.35 +4.8 CmtyWest CWBC .16 1.4 17 12.97 9.95 6 11.30 +6.1 CommVlt CVLT ... ... ... 71.45 48.35 909 69.45 +32.3 Compugn CGEN ... ... ...dd 5.40 2.25 235 4.15 +66.0 CmptrPr CPSI .40 1.3 48 36.15 26.25 31 30.05 CmpTask CTG .24 2.9 ... 9.62 4.90 62 8.25 +61.8 CmstkH rs CHCI ... ... ... 3.90 1.20 51 2.37 +39.4 Comtech CMTL .40 1.3 29 32.94 13.75 85 30.96 +40.0tConatusPh CNAT ... ... ...dd 9.40 3.44 905 3.30 -28.6 ConcertPh CNCE ... ... ...dd 30.71 11.88 177 18.48 -28.6 ConcrdInt g CXRX .30 62.5 1 2.10 .45 29 .48 -26.9 Conformis n CFMS ... ... ...dd 5.98 1.15 397 1.55 -34.9 ConiferH n CNFR ... ... ...dd 8.00 5.00 1 5.85 +.9 Conmed CNMD .80 1.3 23 64.99 43.88 138 61.76 +21.2 Conns CONN ... ... ...cc 37.80 14.15 494 25.45 -28.4 ConnectOne CNOB .30 1.0 22 31.40 21.04 244 29.35 +14.0sConnWtrSv CTWS 1.19 1.8 33 66.67 48.86 59 67.88 +18.2 ConsolCom CNSL 1.55 14.1 ... 24.80 10.31 539 11.02 -9.6 ConsolWtr CWCO .34 2.4 38 15.35 11.10 56 14.35 +14.7 ConstAlph n CNAC ... ... ... 9.95 9.55 2 9.93 +1.8 ConstAl wt CNACW ... ... ... .30 .20 .25 +13.6 ConstAlp un CNACU ... ... ... 11.21 8.22 6 10.60 +4.1 ConstAl rt CNACR ... ... ... .95 .25 12 .39 +25.8tConsuPtf CPSS ... ... 4 5.21 3.46 51 3.41 -18.0 ContraFect CFRX ... ... ... 2.31 .80 126 1.59 +57.4 ContraVir CTRV ... ... ...dd 1.41 .21 161 .26 -29.2 Control4 CTRL ... ... 36 35.99 16.32 324 21.33 -28.3 ConvrgOn n CVON ... ... ... 10.83 8.01 19 8.59 -13.9 ConvrOn wt CVONW ... ... ... .75 .21 .68 sCopart s CPRT ... ... 36 52.43 28.89 1316 51.17 +18.5 CorbusPhm CRBP ... ... ...dd 9.96 5.30 438 6.35 -10.6 Corcept CORT ... ... 19 25.96 9.00 805 17.34 -4.0 CoreMrk s CORE .40 1.9 23 38.37 19.53 152 21.00 -33.5 Corium CORI ... ... ...dd 13.93 4.04 410 10.04 +4.5 CorOnDem CSOD ... ... ...dd 46.19 33.24 401 43.03 +21.8 Corvel CRVL ... ... 28 61.20 42.80 21 51.85 -2.0 CorvusPh n CRVS ... ... ...dd 17.64 7.42 64 9.97 -3.8 Costco COST 2.00 1.0 30 199.88 150.00 1596 192.51 +3.4 CountrP rs CPAH ... ... ...dd 7.30 1.75 10 2.70 -15.9 CountyBcp ICBK .28f 1.0 17 33.94 22.73 4 28.57 -4.0sCoupaSft n COUP ... ... ... 50.69 27.33 1020 47.22 +51.2 Covenant CVTI ... ... 44 33.36 15.86 222 28.86 +.5 CowenInc s COWN ... ... 41 18.25 11.63 453 15.25 +11.7 Cowen27 n COWNZ 1.84 7.3 ... 26.24 24.76 15 25.20 -1.9 CrackerB CBRL 4.80 3.0 19 179.12 141.75 293 162.69 +2.4 CraftBrew BREW ... ... 39 20.40 12.55 55 19.15 -.3 Cray Inc CRAY ... ... 61 26.65 16.50 285 22.55 -6.8 CreditAcc CACC ... ... 17 377.82 201.74 218 335.14 +3.6 CSVixMd rs TVIZ ... ... ...q 20.51 7.93 8 11.69 +30.3 CSVixSh rs TVIX ... ... ...q 35.58 4.66 76840 8.02 +44.8 CSVixST rs VIIX ... ... ...q 27.21 10.84 125 18.65 +58.3 CSSilvCC SLVO .60e 7.8 ...q 9.02 7.28 17 7.74 -2.0 CSGoldCvC GLDI .63e 6.9 ...q 9.64 8.55 6 9.10 +.8 CSVS3xInSlv DSLV ... ... ...q 34.67 20.03 157 23.56 -.2 CSVS3xInG DGLD ... ... ...q 55.21 37.83 69 40.93 -6.2 CS VS3xGld UGLD ... ... ...q 12.72 9.19 724 11.47 +3.0 CSVSVixMT VIIZ ... ... ...q 9.01 5.70 2 7.27 +20.0 CSVIVxMT ZIV ... ... ...q 94.42 60.60 163 67.03 -24.4 CrS Crd n USOI 2.79e 9.6 ... 29.28 21.21 0 29.18 +9.5 CS VSSilv USLV ... ... ...q 15.45 9.03 2221 10.54 -9.2 Cree Inc CREE ... ... ...dd 45.43 20.50 2400 39.36 +6.0 Cresud CRESY .45e 2.2 ... 23.69 17.31 117 20.84 -5.7 Criteo SA CRTO ... ... 24 56.00 21.00 407 27.99 +7.5 Crocs CROX ... ... ...dd 17.43 5.93 1332 15.72 +24.4 CronosGp n CRON ... ... ... 10.39 5.12 1294 7.00 -8.1 CrssCtryHl CCRN ... ... 28 15.09 9.07 163 12.47 -2.3 CrownCfts CRWS .32 5.5 12 8.05 5.40 60 5.80 -10.1 CryoPrt wt CYRXW ... ... ... 6.77 .71 5.17 -5.2 CryoPort rs CYRX ... ... ...dd 10.40 2.30 210 6.71 -21.9tCtrip.com s CTRP ... ... 26 60.65 42.36 4910 41.70 -5.4 CueBioph n CUE ... ... ... 17.99 11.10 12 13.43 +15.5 CumbldPh CPIX ... ... ...dd 7.96 5.39 7 6.59 -10.5 Curis CRIS ... ... ...dd 2.70 .47 954 .53 -24.3 Cutera CUTR ... ... 66 55.00 18.50 174 51.50 +13.6 Cyanotch h CYAN ... ... ...dd 5.78 3.25 5 4.22 +8.0 CybrOpt CYBE ... ... 86 25.69 11.35 223 15.50 +3.3 CyberArk CYBR ... ... 70 55.63 39.34 441 53.34 +28.9 Cyclacel pf CYCCP .60 10.3 ... 8.75 5.11 5.82 -21.4 Cyclacel rs CYCC .15p ... ...dd 6.15 1.28 86 1.35 -22.4 CymaBay CBAY ... ... ...dd 15.59 3.16 578 12.07 +31.2 CypSemi CY .44 2.8 26 18.87 12.50 5144 15.86 +4.1 Cyren Ltd CYRN ... ... ...dd 3.15 1.35 165 2.65 +6.0 CyrusOne CONE 1.84f 3.6 ...dd 65.73 43.49 708 51.27 -13.9 CytRx rs CYTR ... ... ... 5.99 1.43 136 1.62 -4.1 Cytokinetic CYTK ... ... ...dd 17.20 6.75 225 7.10 -12.9 CytomX n CTMX ... ... ...dd 35.00 13.00 328 26.08 +23.5 Cytori wt CYTXW ... ... ... .62 .01 .04 +218.2 CytoriTh rs CYTX ... ... ...dd 1.21 .22 244 .29 -5.3 Cytosorbnt CTSO ... ... ... 8.35 3.30 290 7.50 +15.4D -:DBV Tech DBVT ... ... ... 50.57 20.08 96 22.76 -7.5 DFB Hlt n DFBH ... ... ... DFB Hlt un DFBHU ... ... ... 10.20 10.00 10.10 +1.0 DHX Mda n DHXM .08 ... 32 6.05 2.70 4 2.85 -19.7 DLH Hldgs DLHC ... ... 64 6.83 4.10 3 5.80 -5.8 DMC Globl BOOM .08 .3 ...dd 30.50 12.40 156 29.70 +18.6 DNB Fncl DNBF .28 .8 15 37.15 30.00 9 34.70 +3.0 DSP Gp DSPG ... ... ...dd 13.95 10.80 19 12.05 -3.6 DXP Ent DXPE ... ... 39 43.21 24.86 62 36.15 +22.3 DailyJourn DJCO ... ... ...cc 250.95 195.00 0 232.59 +1.0 Daktronics DAKT .28 3.1 39 10.86 8.54 108 9.00 -1.4 DareBio rs DARE ... ... ... 12.40 .74 29 .81 -62.5 DarioHlth DRIO ... ... ... 3.64 1.32 52 1.76 +9.9 DarioHl wt DRIOW ... ... ... .65 .12 .30 +33.2 DasanZ rs DZSI ... ... ...dd 11.75 5.25 8 11.13 +20.2tDaseke n DSKE ... ... ... 14.52 8.50 362 8.52 -40.4 Daseke wt DSKEW ... ... ... 2.08 .88 1.90 -6.9 Data IO DAIO ... ... 16 16.49 4.56 47 6.98 -42.0 Datawatch DWCH ... ... ...dd 12.65 7.40 70 9.38 -1.3 DaveBuster PLAY ... ... 15 73.48 37.85 927 42.10 -23.7 DavidsT g n DTEA ... ... ...dd 6.75 3.20 74 3.90 DavSelFn n DFNL ... ... ... 25.62 20.49 275 24.17 +.9 DavSelEq n DUSA ... ... ... 25.32 20.34 11 23.31 -.4 DavSelW n DWLD ... ... ... 28.88 21.34 41 25.96 -1.1 DawsonGeo DWSN ... ... ...dd 7.12 3.70 34 6.72 +35.2 Deciphera n DCPH ... ... ... 29.98 15.15 37 22.88 +.9 DelFriscos DFRG ... ... ...dd 18.85 11.70 173 15.50 +1.6 DelTaco TACO ... ... 9 15.99 10.15 177 10.96 -9.6 DelTaco wt TACOW ... ... ... 5.60 2.64 3.81 +29.1 DelmarPh n DMPI ... ... ... 2.85 .78 186 .95 -13.3 DeltaTch h DELT ... ... ... 4.70 .91 46 1.07 +.9 DenaliTh n DNLI ... ... ... 25.79 14.72 102 19.20 +22.8 Dennys DENN ... ... 30 16.97 10.87 183 16.57 +25.2 Dentsply XRAY .35 .7 ...dd 68.98 48.25 2000 48.87 -25.8 Depomed DEPO ... ... ...dd 12.49 4.31 1346 6.83 -15.2 Dermira DERM ... ... ...dd 34.45 6.98 535 8.85 -68.2 DescSys DSGX ... ... 87 31.23 22.50 107 29.70 +4.6 DestMatrn DEST .80 28.4 ...dd 4.98 1.02 62 2.82 -5.1 Dest XL DXLG ... ... ...dd 2.85 1.46 28 1.75 -20.5 Deswell DSWL .28 9.3 ...dd 3.64 1.85 32 3.02 +11.0 Determine DTRM ... ... ...dd 3.93 1.23 25 1.49 -17.2 DexCom DXCM ... ... ...dd 81.91 42.62 887 74.43 +29.7 DiamHill DHIL 7.00e ... 14 219.90 187.63 6 199.40 -3.5 DiambkEn FANG ... ... 25 134.60 82.77 1996 125.73 -.4 DianaCnt rs DCIX ... ... ...dd 3951.36 1.31 67 1.50 -63.1 DicernaPh DRNA ... ... ...dd 15.00 2.69 1119 12.04 +33.3 DifferBr rs DFBG ... ... ...dd 2.45 .70 28 1.10 +15.8 DiffusP hn DFFN ... ... ...dd 3.93 .50 122 .55 -53.8 DigiIntl DGII ... ... 35 12.53 8.50 98 11.90 +24.6 Digimarc DMRC ... ... ...dd 41.75 22.85 54 26.00 -28.1 Digirad DRAD .22 15.2 ...dd 5.35 1.25 103 1.45 -43.7 DigitalAlly DGLY ... ... ...dd 4.95 1.70 28 2.45 -7.5 DigitlTurb APPS ... ... ...dd 2.59 .94 834 1.66 -7.3 DimeCBc DCOM .56 2.9 20 22.65 17.75 134 19.20 -8.4 Diodes DIOD ... ... 50 35.36 22.44 181 29.88 +4.2 DiscIncA DISCA ... ... 12 29.71 15.99 5833 23.94 +7.0 DiscIncB DISCB ... ... 20 48.85 19.25 0 38.00 +53.2 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 10 www.sunnewspapers.net The Sun/Wednesday, April 25, 2018

PAGE 51

DiscIncC DISCK ... ... 11 29.18 14.99 4195 22.35 +5.6 DishNetw h DISH ... ... 17 66.50 36.00 2015 36.78 -23.0 Diversicre DVCR .22 3.2 18 12.25 6.45 4 6.90 -31.1 DivrsRest SAUC ... ... 2 4.12 1.15 5 1.25 -21.9 DixieGrp DXYN ... ... ...dd 5.21 2.60 15 2.80 -27.3 DgssInt A n DOGZ ... ... ... 6.40 3.55 6 3.76 -36.3 DollarTree DLTR ... ... 13 116.65 65.63 1852 96.52 -10.1 DolphnEnt n DLPN ... ... ... 5.77 2.47 67 3.26 -9.4 DolphEnt wt DLPNW ... ... ... .80 .36 .41 -25.5tDonegalA DGICA .57f 4.2 24 18.25 14.51 85 13.71 -20.8 DonegalB DGICB .50f 3.5 28 16.00 13.35 0 14.20 -6.7 DorchMin DMLP 1.41e 7.8 19 18.70 13.90 121 18.00 +18.4 Dorman DORM ... ... 21 88.50 60.93 124 66.24 +8.3 DovaPh n DOVA ... ... ... 37.00 16.98 136 25.30 -12.2 DragVic n LYL ... ... ... 14.99 3.09 21 3.96 -9.2 DrprOkw n DOTA ... ... ... 9.90 9.71 0 9.88 +1.0 DrprOk wt DOTAW ... ... ... .90 .41 .90 +34.3 DrprOk rt DOTAR ... ... ... .65 .30 .56 +12.0sDrpOkwd un DOTAU ... ... ... 10.80 10.07 0 10.62 +.8tDropCar rs DCAR ... ... ... 13.52 1.70 188 1.70 -58.3 Dropbox n DBX ... ... ... 34.83 27.75 1495 28.94 +1.6 DryShips s DRYS .15e ... 1 379.75 .98 542 3.69 +4.5 DuluthH n DLTH ... ... 24 22.89 15.13 103 17.64 -1.2 Dunkin DNKN 1.39f 2.3 26 68.45 50.89 1049 61.22 -5.0 DurectCp DRRX ... ... ...dd 2.55 .75 444 2.06 +123.4 Dynasil DYSL ... ... 8 2.06 1.09 9 1.31 +11.0 Dynatronic DYNT ... ... ...dd 3.75 2.10 2.85 -1.2 DynavaxT DVAX ... ... ...dd 24.45 5.15 812 18.10 -3.2E -:E-Trade ETFC ... ... 28 61.80 33.06 2934 59.50 +20.0 eBay s EBAY ... ... 20 46.99 31.89 7257 41.18 +9.1 eBay56 n EBAYL 1.50 5.8 ... 27.47 25.00 53 26.03 -3.4 EDAP TMS EDAP ... ... ... 3.85 2.07 16 2.30 -19.9 eHealth EHTH ... ... ...dd 28.59 10.98 107 15.65 -9.9 EMC Inc s EMCI .88f 3.4 15 32.19 25.70 30 26.26 -8.5 ENDRA n NDRA ... ... ... 5.88 2.15 1 2.46 -49.4 ENDRA wt NDRAW ... ... ... 2.00 .26 1.30 +4.0 ENGlobal ENG ... ... 3 1.79 .73 8 .86 -1.1 ESSA Bcp ESSA .36 2.4 22 16.80 14.16 2 14.82 -5.4 EtfLonCanc CNCR ... ... ... 32.32 21.09 46 26.06 +9.6 EtfAlpSmC SMCP ... ... ...q 27.10 23.22 1 25.35 -2.9 EtfValidea VALX ... ... ...q 30.40 26.20 0 29.33 +1.1 IsectPsGr ef PMPT ... ... ... 28.26 24.47 26.56 -2.5 EV Engy EVEP ... ... ...dd 1.68 .13 323 .14 -71.8 EXFO g EXFO ... ... ...dd 5.40 3.70 36 3.73 -14.4 EagleBncp EGBN ... ... 18 69.80 46.20 160 60.60 +4.7 EagBcMT EBMT .36 1.7 16 21.95 17.35 2 20.75 -1.0 EagleBkS rs EGLE ... ... ...dd 5.75 4.18 222 5.24 +17.0 EaglFnB n EFBI .22p ... ... 19.57 14.50 0 15.77 -2.5 EaglePhm EGRX ... ... 17 97.15 45.05 121 55.01 +3.0 EstWstBcp EWBC .80 1.2 21 69.25 52.86 933 66.61 +9.5 EastrAcq n EACQ ... ... ... 10.30 9.25 1 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 40 31.50 24.00 27 28.85 +10.3 EastDist wt EASTW ... ... ... 1.00 .02 .54 -16.9 EastsDist n EAST ... ... ... 7.75 3.35 34 7.18 +78.2 EV StkNx s EVSTC ... ... ... 50.02 49.96 49.99 EV GlInBu s EVGBC ... ... ... 99.98 49.96 99.98 +100.0 EV 5-15Mu s EVLMC ... ... ... 50.03 49.96 49.97 EV DivCrd s OKDCC ... ... ... 100.08 50.00 2 100.08 +99.9 Ebix Inc s EBIX .30 .4 25 87.50 52.40 174 77.20 -2.6tEchelon rs ELON ... ... ...dd 7.20 4.10 13 4.23 -23.6 EchoGLog ECHO ... ... ...cc 32.95 13.00 559 27.70 -1.1 EchoStar SATS ... ... 13 62.50 51.70 147 54.66 -8.7 Eco-StimE ESES ... ... ...dd 1.97 .86 51 1.02 -19.0 EcologyEn EEI .40 3.4 ...dd 13.06 10.25 18 11.65 +11.0 EdgeTher n EDGE ... ... ...dd 17.77 .95 1488 1.19 -87.3 Edgewater EDGW ... ... ...dd 7.64 5.19 7 5.62 -9.9 EditasM n EDIT ... ... ...dd 45.02 13.12 1001 32.42 +5.5 EducDevel EDUC .36 1.5 42 27.93 6.90 15 24.75 +30.6 eGain EGAN ... ... ...dd 9.50 1.45 140 8.60 +63.8 EgaletCp EGLT ... ... ...dd 4.48 .55 145 .63 -37.5 EigerBio rs EIGR ... ... ...dd 16.20 6.10 129 8.90 -36.2 8Point3E n CAFD 1.12 9.3 13 15.92 11.69 133 12.05 -20.8 EksoBio n EKSO ... ... ...dd 4.77 .99 217 1.67 -21.6 ElPolLoc h LOCO ... ... 44 14.85 9.05 215 9.75 -1.5 ElbitIm rs EMITF ... ... ... 3.59 2.12 1 2.72 -4.2 ElbitSys ESLT 1.76 1.5 20 153.13 113.59 33 120.88 -9.3 EldorRsts ERI ... ... 52 43.15 17.30 770 40.10 +21.0 ElectSci ESIO ... ... 31 27.72 6.52 441 18.40 -14.1 ElectroSen ELSE ... ... 12 5.24 2.96 1 4.05 ElectArts EA ... ... 26 131.13 92.31 2997 118.59 +12.9 EFII lf EFII ... ... ... 50.98 25.28 520 29.14 -1.3 ElectrAc n ELEC ... ... ... 10.45 9.93 1 10.45 +1.3 ElectAc wt ELECW ... ... ... .67 .14 .39 -3.7 ElctmAc un ELECU ... ... ... 10.80 8.36 10.70 +.9sElevenBio EBIO ... ... ...dd 2.13 .62 11613 2.22 +173.7 ElmiraSB ESBK .92 4.4 17 21.75 18.90 2 20.70 +1.2 EltekLtd rs ELTK ... ... ... 8.95 2.65 28 3.78 -7.4 EmclaireF EMCF 1.12f 3.5 16 33.98 26.50 1 31.84 +4.9 Emcore EMKR 1.50e ... 20 12.20 4.55 169 4.60 -28.7 EmmisC rs EMMS ... ... 1 4.80 2.33 33 4.43 +25.9 EmpirRst rs NYNY ... ... ...dd 30.98 15.88 5 19.85 -26.5 EnantaPh ENTA ... ... 99 95.91 29.46 89 87.50 +49.1 EncoreCap ECPG ... ... 13 52.00 32.21 176 45.20 +7.4 EncorW WIRE .08 .1 17 58.70 37.30 56 54.85 +12.7 Endo Intl ENDP ... ... ...dd 14.15 5.27 3258 5.64 -27.2 Endocyte ECYT ... ... ...dd 11.54 1.17 595 8.98 +109.8 Endologix ELGX ... ... ...dd 7.66 3.75 364 4.18 -21.9 EndurIntl EIGI ... ... ...dd 9.50 6.95 438 7.40 -11.9 Energous WATT ... ... ...dd 33.50 6.91 1712 19.63 +.9 EngyFocus EFOI ... ... ...dd 3.52 1.51 10 2.70 +10.2 EnrgyRec ERII ... ... ...cc 11.30 6.13 183 8.38 -4.2 EnrgXXi hn EGC ... ... ...dd 28.80 3.41 352 5.62 -2.1 Enphase ENPH ... ... ...dd 5.58 .65 2809 4.46 +85.1 EnsignGp s ENSG .18 .6 33 29.24 17.09 205 27.96 +25.9 EnstarGp ESGR ... ... 13 237.30 180.50 19 214.65 +6.9 EntegraFn ENFC ... ... 32 30.70 22.00 8 29.05 -.7 Entegris ENTG .28 .8 34 38.25 21.78 951 33.25 +9.2 EntBcpMA EBTC .58 1.6 20 38.25 29.02 7 36.15 +6.2 EntFinSv EFSC .44 .9 18 49.97 36.65 114 49.75 +10.2 Epizyme EPZM ... ... ...dd 21.40 9.30 2277 13.00 +3.6 ePlus s PLUS ... ... 20 97.75 67.65 45 79.15 +5.3 Equinix EQIX 8.00 2.0 ...cc 495.35 370.79 606 409.53 -9.6 EquitFin n EQFN .20p ... ... 10.95 9.90 10.50 -3.7 EqtyBcsh n EQBK ... ... 29 40.94 29.13 37 39.55 +11.7 Ericsson ERIC .13e 1.7 ... 7.93 5.52 28912 7.69 +15.1 ErieInd ERIE 3.36 2.8 32 129.73 106.63 17 118.83 -2.5 ErytechP n ERYP ... ... ... 30.56 17.50 3 21.00 -4.6 Escalade ESCA .50 3.7 13 14.40 11.31 12 13.35 +8.5 Esperion ESPR ... ... ...dd 82.68 30.95 468 69.95 +6.2 EsqFnHld n ESQ ... ... ... 25.92 14.51 16 24.70 +25.1 EssaPhm g EPIX ... ... ...dd 2.55 .10 401 .17 -21.0 Essendant ESND .56 5.9 18 18.30 7.25 164 9.57 +3.2 EstreAm n ESTR ... ... ... 11.01 8.39 12 10.50 +21.5 EstreAm wt ESTRW ... ... ... 1.03 .60 .71 -5.3 Etsy n ETSY ... ... 43 30.95 9.90 2257 28.97 +41.7 EuroTech CLWT ... ... ... 5.65 2.00 3 2.40 -27.5 Euronet EEFT ... ... 17 101.07 70.67 876 75.30 -10.6 Euroseas rs ESEA ... ... ... 2.73 1.13 19 2.31 +35.6 Ever-Glory EVK ... ... 8 3.90 1.96 9 3.65 +55.3 Everbrdg n EVBG ... ... ...dd 39.12 21.56 382 38.01 +27.9 EvrspnTc n MRAM ... ... ...dd 25.39 6.40 65 7.39 -1.5 EvineLive EVLV ... ... ... 1.62 .76 9184 1.06 -24.3 EvofemBio EVFM ... ... ...dd 12.56 .30 27 7.02 +260.0 Evogene EVGN ... ... ...dd 5.75 2.66 4 3.12 +1.6 EvokePhm EVOK ... ... ...dd 4.09 1.85 25 2.34 +3.5 Evolus n EOLS ... ... ... 12.97 7.53 72 7.71 -33.0tEvolvgSys EVOL .44 11.9 10 5.85 3.70 11 3.71 -21.2 ExOne XONE ... ... ...dd 14.43 6.72 66 7.47 -11.1 ExactSci h EXAS ... ... ...dd 63.60 23.71 3413 46.93 -10.7 ExTrRobo ROBO .07e .2 ...q 46.20 32.37 427 41.21 -.3 ExelaTch n XELA ... ... ... 10.00 4.37 115 4.70 -8.7 Exelixis EXEL ... ... 42 32.50 18.03 3042 20.40 -32.9 ExlSvcHld EXLS ... ... 42 64.34 46.56 74 57.91 -4.0 Expedia EXPE 1.20 1.1 44 161.00 98.52 2237 110.78 -7.5 ExpdIntl EXPD .84 1.3 24 67.63 51.96 811 63.70 -1.5 Exponent s EXPO 1.04 1.2 42 86.80 56.95 156 85.70 +20.5 ExpScripts ESRX ... ... 10 85.07 55.80 2413 75.49 +1.1 ExtrOilGs n XOG ... ... ... 17.34 10.28 1912 13.61 -4.9 ExtrmNet EXTR ... ... ...dd 15.55 7.42 905 10.70 -14.5 EyePtPh EYPT ... ... ...dd 2.45 .93 1892 1.99 +84.3 EyegatePh EYEG ... ... ... 2.43 .29 2232 .57 -46.5 Eyegate wt EYEGW ... ... ... .42 .06 .18 +20.0 Eyenovia n EYEN ... ... ...dd 10.74 7.32 0 8.50 -14.3 Ezcorp EZPW ... ... 19 14.30 7.55 204 13.30 +9.0F -:F5 Netwks FFIV ... ... 22 161.58 114.63 658 157.14 +19.8 FAT Br n FAT .12p ... ... 13.99 5.60 11 5.91 -33.7 FC GlbRlty FCRE ... ... ... 1.55 .66 7 .76 -16.6 FFBW n FFBW ... ... ... 12.50 10.30 27 11.00 -.2 FLIR Sys FLIR .64f 1.3 30 53.42 33.95 1396 51.07 +9.5 FNB Bnc s FNBG .52 1.4 ... 38.94 25.52 16 36.83 +.9 FNCB Bc n FNCB ... ... ... 10.00 8.79 5 9.50 +2.7 FRP Hldgs FRPH ... ... 20 59.95 39.38 49 58.60 +32.4 FS Bncp FSBW .56f 1.0 13 59.81 39.40 10 56.44 +3.4 FSB Bcp n FSBC ... ... ... 18.23 14.60 1 17.42 +2.5 FTD Cos FTD ... ... ...dd 20.73 3.46 361 5.93 -17.5 Facebook FB ... ... 30 195.32 144.34 34967 159.69 -9.5 FDaves DAVE ... ... ...dd 9.65 3.38 66 8.55 +30.5 Fanhua FANH .52e 1.9 46 33.81 7.31 136 27.14 +25.5 FarmerBrs FARM ... ... ...dd 35.85 28.50 38 28.85 -10.3 FarmMer s FMAO .52 1.2 18 44.00 24.00 3 42.12 +3.2sFarmCB FFKT .50 1.0 21 49.65 32.60 332 50.15 +30.3 FarmersNB FMNB .28f 1.8 18 15.95 12.80 26 15.25 +3.4 FaroTech FARO ... ... ...dd 65.35 32.00 66 62.50 +33.0 Fastenal FAST 1.48 3.0 24 58.74 39.79 2676 49.11 -10.2 FateThera FATE ... ... ...dd 14.45 2.52 335 11.26 +84.3 Fauquier FBSS .48 2.2 42 22.25 17.24 3 21.47 -2.0 FedlStAc n FSAC ... ... ... 9.84 9.65 13 9.80 +.9 FedlStA wt FSACW ... ... ... 1.30 .95 1.10 -4.3 FedlStA un FSACU ... ... ... 10.50 9.53 10.35 +1.0 FedNatHld FNHC .32 1.9 22 17.50 9.78 20 17.15 +3.5 FenncPhr n FENC ... ... ... 14.99 7.55 78 13.01 +29.8 Ferrogl n GSM .16 1.5 ... 17.61 8.54 379 11.02 -32.0 Fibrocll rs FCSC ... ... ...dd 4.64 .51 143 .59 -7.8 FibroGen FGEN ... ... ...dd 63.00 25.35 293 46.85 -1.2 FidD&D n FDBC .96 1.9 ... 52.00 33.09 3 50.50 +22.3 FidNasdIdx ONEQ 2.29e .8 ...q 299.75 234.92 60 275.17 +1.5 FidelSo LION .48 2.1 17 24.96 20.28 134 23.12 +6.1 FidusInvst FDUS 1.56a 12.1 8q 18.21 12.63 156 12.84 -15.4 FidsInv23 n FDUSL 1.47 5.8 ... 28.00 24.85 9 25.36 +1.4 FiestaRst FRGI ... ... ...dd 25.35 15.50 131 19.55 +2.9 FifthThird FITB .64 1.9 12 34.57 23.20 11271 33.25 +9.6 FifthT pf FITBI 1.66 5.8 ... 30.90 27.00 27 28.58 +.3 51job JOBS ... ... ...cc 93.16 39.65 134 87.84 +44.3 FinTcII n FNTE ... ... ... 11.76 9.70 10.00 +.8 FinTcII wt FNTEW ... ... ... 1.95 .95 1.25 -9.4 FinTcII un FNTEU ... ... ... 11.24 10.15 10.57 +.7 FinclEngin FNGN .32f .9 44 45.00 24.45 188 35.10 +15.8 FnclInst FISI .96f 3.0 16 35.35 25.65 26 31.55 +1.4 Finisar FNSR ... ... 13 28.99 14.25 2627 15.98 -21.5 FinLine FINL .46 3.4 30 16.38 6.90 495 13.52 -7.0 FinjanH FNJN ... ... 5 4.06 1.66 229 2.92 +35.2 FireEye FEYE ... ... ...dd 19.36 12.04 3685 18.37 +29.4 FstBcpME FNLC .96 3.3 17 32.33 25.00 16 28.73 +5.5 FtBcpNC FBNC .40f 1.1 22 41.76 27.50 58 37.04 +4.9 FstBcMiss FBMS .20f .6 20 35.10 26.05 38 32.00 -6.4 FstBkNJ FRBA .12 .8 32 14.95 11.15 21 14.40 +4.0 FstBusey rs BUSE .80f 2.6 21 32.88 27.33 94 31.13 +4.0 FBusnFn s FBIZ .56f 2.2 19 28.43 20.57 8 25.71 +16.2 FrstCap FCAP .92f 2.4 18 43.02 29.81 10 37.60 +2.3 FCtzBA FCNCA 1.40 .3 21 463.44 323.74 18 428.43 +6.3 FCmtyBsh FCBC .72a 2.3 20 32.24 24.02 32 31.20 +8.6 FCmtyCp FCCO .40 1.7 23 24.87 18.50 12 23.20 +2.7 FtConnBcp FBNK .64f 2.5 19 28.50 23.25 32 25.40 -2.9 1stCnstBn FCCY .24 1.1 19 22.53 16.15 18 21.70 +18.6 FstDeFn FDEF 1.20 2.0 16 62.42 47.01 31 61.24 +17.8sFFnclOH FFBC .76f 2.4 20 31.65 22.80 808 31.25 +18.6 FstFnB wt FFBCW ... ... ... 18.00 12.41 18.00 +12.7sFstFnBksh FFIN .84f 1.7 30 50.00 37.31 240 50.40 +11.9 FstFnIN THFF 1.02f 2.3 19 52.35 39.55 13 44.35 -2.2 FstFnNwst FFNW .28 1.7 19 17.91 13.13 1 16.58 +6.9 FstFound s FFWM ... ... 23 19.84 15.06 111 18.08 -2.5 FstGtyBc n FGBI .64b 2.4 ... 29.50 20.73 7 26.73 +6.9 FsHawaii n FHB .96f 3.4 ... 32.36 26.30 317 28.13 -3.6 FIntntBcp INBK .24 .7 15 42.40 25.48 56 36.15 -5.2 FIntBc26 n INBKL 1.50 5.9 ... 27.05 24.75 2 25.50 -3.8 FstIntBc A FIBK 1.12f 2.7 20 42.90 33.33 122 40.75 +1.7 FstMerch FRME .72 1.6 21 45.42 37.09 125 43.71 +3.9 FstMidIll FMBH .68f 1.8 17 42.03 31.05 14 36.77 -4.6 FMidBc FMBI .44f 1.7 22 26.55 20.50 688 25.65 +6.8 FstNwBc n FNWB ... ... 58 18.35 15.04 5 16.93 +3.9 FstSavFin FSFG .60f .8 18 80.01 49.31 2 70.92 +24.4 FstSolar FSLR ... ... 78 78.95 26.78 1187 74.07 +9.7 1stSource SRCE .96f 1.8 21 54.65 44.33 68 53.87 +8.9 FTNDXTc QTEC .58e .8 ...q 83.42 60.82 201 74.12 +3.0 FtTr AbsRet FAAR .84e ... ... 34.79 27.00 0 29.64 +1.0 FT RisDv n SDVY .11e .5 ... 22.04 19.62 20.90 -.5 FT AsiaPc FPA 1.01e 2.9 ...q 38.10 30.53 10 35.10 -1.7 FT Europe FEP .65e 1.6 ...q 42.49 33.24 198 40.26 +3.1 FT LatAm FLN 2.01e 9.2 ...q 23.27 17.73 82 21.97 +7.6 FT Brazil FBZ 1.62e 10.1 ...q 18.24 12.96 1 16.02 +3.2 FT China FCA .68e 2.2 ...q 34.79 21.00 0 30.90 +4.1 FT Japan FJP .77e 1.3 ...q 63.38 50.56 21 58.59 -2.2 FT SKorea FKO .59e 2.0 ...q 32.08 24.27 29.22 -1.1 FT DevMkt FDT .96e 1.5 ...q 67.22 52.80 113 62.31 -.1 FT EmMkt FEM .64e 2.2 ...q 31.32 21.90 114 28.52 +2.2 FT Germny FGM 1.04e 2.0 ...q 55.51 40.83 13 50.86 -.7 FT Canada FCAN .29e 1.1 ...q 27.35 22.06 0 26.07 -1.7 FT UK FKU 1.57e 3.8 ...q 42.89 35.33 2 41.19 +3.3 FT Switzld FSZ .78e 1.5 ...q 56.74 45.93 5 52.12 -1.2 FT HKong FHK 2.82e 6.7 ...q 46.25 36.40 0 41.96 -1.1 FT IndNif50 FTW 1.47e 3.8 ...q 39.68 34.78 39.03 +8.8 FT EmMSC FEMS 1.65e 3.9 ...q 47.47 35.25 43 42.68 -1.5 FTDvMkSC FDTS .97e 2.2 ...q 48.51 36.10 2 43.85 -1.2 FT EurzAlp FEUZ .50e 1.1 ...q 48.43 37.00 21 45.55 +3.8 FstT BICK BICK .34e 1.1 ...q 33.60 24.41 5 29.80 -1.3 FtTrInOp n FCEF .36 1.7 ... 23.93 20.04 2 21.32 -3.2tFtTrMun n MCEF ... ... ... 19.39 17.66 2 17.65 -5.8tFtTrOpp n FIXD 1.52 3.1 ... 52.92 49.01 51 49.05 -3.3 FTNsdGrid GRID .19e .4 ...q 53.73 42.00 4 49.06 -3.8 FTMltAInc MDIV 1.20e 6.7 ...q 19.73 17.60 145 18.00 -5.3 FTNsqTDv TDIV .86e 2.4 ...q 38.44 30.93 128 35.13 -.2tFTLwDOpp LMBS 1.41 2.8 ...q 52.32 51.15 292 51.15 -.9 FTIntlMltA YDIV .99e 5.5 ...q 19.83 17.17 2 17.90 -3.9 FT BuyInc FTHI .96 4.4 ...q 24.00 21.04 4 22.00 -5.6 FT StratInc FDIV 2.34 4.8 ... 52.20 46.89 3 48.84 -4.5 FT HdgBuy FTLB .66 3.0 ...q 23.65 20.89 2 21.80 -5.5 FTEnhSht FTSM 1.11 1.9 ...q 60.09 59.92 410 59.97 FT RisDiv RDVY .40e 1.3 ...q 32.00 26.22 70 29.75 -.4 FT SSICv FCVT .48a 1.7 ...q 32.38 27.01 41 29.06 +1.4 FT DWF5 FV .18e .6 ...q 31.03 24.02 220 28.54 +3.5 FT AmIndR AIRR .08e .3 ...q 28.40 22.38 33 25.61 -6.6 FT US Eq RNDV .35e 1.7 ... 23.04 19.30 2 20.87 -3.8 FT SmCap RNSC .22e 1.0 ... 22.89 19.03 1 21.29 -1.1 FT MdCap RNMC .19e ... ... 22.75 19.19 1 21.20 -2.3 FT LgCap RNLC .18e ... ... 23.11 19.67 3 21.38 -1.9 FT DevInt RNDM .45e ... ... 55.12 48.94 2 51.76 -.8 FTNsTrn ef FTXR .33e 1.3 ... 27.65 22.24 0 24.89 -4.0 FT QualInc QINC .60e 2.5 ...q 26.90 23.20 6 24.32 -4.6 FTNsSem ef FTXL .14e .5 ... 36.21 24.11 28 30.59 +1.0 FsTrNsRt ef FTXD .82e 3.9 ... 23.93 18.70 20.91 -2.5 FTNasPh ef FTXH .51e 2.5 ... 23.57 19.06 19 20.69 -3.3sFTNsOil ef FTXN .37e 1.6 ... 22.79 16.85 58 22.44 +6.2 FTNaFood ef FTXG .32e 1.6 ... 21.28 19.34 19.70 -5.2 FTNsBk ef FTXO .40e 1.3 ... 32.44 24.57 100 29.88 +1.8 FTDorW n FVC .17e .6 ... 28.96 22.19 64 26.57 +3.5 FT DWInt IFV .32e 1.5 ...q 24.24 18.83 83 21.99 -1.2 FTEMCur FEMB 2.68e 6.4 ...q 48.17 39.91 7 42.04 -.3 FT MunHI n EMHI ... ... ... 53.47 49.45 12 50.02 -.9 FT RivAsia RFAP 1.14e 1.9 ... 64.93 54.85 2 59.76 -1.3 FT RivDev RFDI 1.09e 1.7 ... 68.99 57.73 29 64.40 +.5 FT RvfrDyE RFEM 1.12e 1.5 ... 79.04 59.92 4 72.31 +2.6 FT RivEur RFEU .95e 1.4 ... 70.58 58.41 4 66.12 +1.2 FT CA Mun FCAL 1.50 3.0 ... 53.00 48.91 1 50.00 -3.1 FTCapStrn FTCS .59e 1.2 ...q 54.95 44.36 126 50.09 -1.8 FTN100ExT QQXT .14e .3 ...q 52.82 44.73 5 47.79 -1.7 FsTrGrEn QCLN .08e .4 ...q 21.73 16.62 22 19.46 -4.1 FTrTUSAlp TUSA .24e .7 ...q 34.93 28.50 0 33.59 +1.5 FstTrDrcy ef DWPP .27e 1.0 ... 30.68 25.63 3 28.32 -1.5 FTCloudC SKYY .13e .3 ...q 52.10 38.44 212 49.39 +7.7 FTNdqAuto CARZ .88e 2.1 ...q 45.00 35.83 2 40.99 -2.9 FT GblAg rs FTAG .38e 1.4 ...q 29.98 24.50 22 27.00 -4.1 FT GblNRs FTRI .45e 3.5 ...q 13.15 10.89 4 12.87 +4.0 FT Cybersc CIBR .03e .1 ...q 26.61 20.59 265 26.02 +12.5 FTIntlIPO FPXI .28e .8 ...q 39.87 29.73 1 36.81 +4.0 FTSenLoan FTSL 1.83 3.8 ...q 48.67 47.95 122 48.13 +.2 FTTactHY HYLS 2.64 5.5 ...q 49.76 47.28 100 47.57 -2.1 FT GlbCmd FTGC .26e ... ...q 21.49 18.97 126 21.20 +2.4 FT MgdMu FMB 1.35 2.6 ...q 54.43 51.92 41 52.37 -2.1 FTNDXEq QQEW .27e .5 ...q 63.55 51.97 26 58.06 +.2 FT NsdABA QABA .75e 1.4 ...q 56.43 45.86 43 55.09 +5.1 FTSmartph FONE .86e 1.7 ...q 55.89 46.18 5 50.27 -3.7 FstUSBcsh FUSB .08 .7 34 14.38 10.38 3 11.33 -11.5 FstUtdCp FUNC .36f 1.9 21 20.25 13.90 2 19.30 +10.9 First LI s FLIC .60 2.1 11 33.50 26.05 43 28.20 -1.1 FsthdTech SVVC ... ... ...q 12.74 7.29 8 10.61 +18.4 FstSvc n FSV .54f .8 38 74.49 57.17 46 71.40 +2.1 Fiserv s FISV ... ... 34 74.46 58.67 1619 70.90 +8.1 FiveBelow FIVE ... ... ...cc 78.28 44.30 1257 72.64 +9.5 FivePrime FPRX ... ... ...dd 48.87 15.66 768 17.00 -22.4 FiveStar FVE ... ... ...dd 2.10 1.10 26 1.13 -25.0 Five9 FIVN ... ... ...dd 32.47 17.75 222 27.69 +11.3 Flex Ltd FLEX ... ... 19 19.71 14.70 5398 16.76 -6.8 FlexPhm n FLKS ... ... ...dd 8.98 2.68 43 5.02 +43.8 FlxGlbImp ESGG ... ... ... 101.95 83.97 2 94.46 -.5 FlxUS Imp ESG ... ... ... 70.00 55.78 3 62.42 -1.9 FlxRAstAlo ASET ... ... ... 29.37 26.68 1 27.82 -3.2 FlxUSQLgC QLC ... ... ...q 35.78 28.79 13 33.41 +.2 FlxUSLgCp LKOR .41e ... ...q 55.13 50.75 52.05 -5.0tFlxUSCpBd SKOR 1.24 2.5 ... 51.61 48.99 3 48.97 -3.8tFlxDisDur MBSD .62e 2.7 ...q 24.42 23.20 9 23.15 -1.8 FlexSh n FPAY ... ... ... 6.56 2.63 6 3.43 -9.7 FlexionTh FLXN ... ... ... 32.25 16.51 497 24.50 -2.2 Flexstl FLXS .88 2.2 ... 57.79 34.74 20 39.21 -16.2 Fluent Inc FLNT ... ... ... 6.95 2.20 189 2.65 -39.8 Fluidigm FLDM ... ... ...dd 8.38 2.52 105 5.96 +1.2 FlushFn FFIC .80f 2.9 20 31.69 24.59 75 27.72 +.8 Foamix FOMX ... ... ... 7.45 4.05 69 4.87 -19.0 Fonar FONR ... ... 10 33.90 18.80 21 29.70 +22.0 ForeScTc n FSCT ... ... ... 37.81 21.56 451 33.36 +4.6 ForshtAut n FRSX ... ... ... 11.70 2.44 62 3.50 -13.2 FormFac FORM ... ... 24 18.65 11.00 661 14.00 -10.5 FormulaSy FORTY .34e .9 ... 45.65 34.47 0 35.96 -11.3 ForrestR FORR .80f 1.8 43 47.75 36.95 39 45.10 +2.0 Forterra n FRTA ... ... 50 20.47 3.02 145 8.54 -23.1 Fortinet FTNT ... ... ...cc 57.98 35.44 1349 56.07 +28.3 FortressBio FBIO ... ... ...dd 5.54 3.13 106 4.40 +10.3 FortB pfA FBIOP 2.34 10.2 ... 24.80 20.01 2 22.88 +.6 ForwrdA FWRD .60 1.1 25 64.80 48.90 101 52.36 -8.8 Forward h FORD ... ... 24 4.45 1.02 75 1.44 +17.1 ForwdPh FWP 23.12e ... ... 9.70 1.92 63 1.98 -46.2 Fossil Grp FOSL ... ... ...dd 18.44 5.50 1930 14.20 +82.8 Foster FSTR .16 .6 ...dd 30.30 13.37 26 25.70 -5.3 FndtnMed FMI ... ... ...dd 87.10 31.70 207 73.55 +7.8 FoxFactory FOXF ... ... 32 46.80 28.75 108 34.75 -10.6 Francesca FRAN ... ... 11 16.18 4.51 622 4.89 -33.1 FrankElec FELE .48f 1.1 25 47.20 36.00 90 42.30 -7.8 FredsInc FRED .24 7.7 ...dd 16.27 2.36 909 3.10 -23.5 FrghtCar lf RAIL .36 2.7 ...dd 20.46 12.53 70 13.41 -21.5 FreqElec FEIM ... ... ...dd 10.90 7.53 13 8.70 -7.1 Freshpet FRPT ... ... ...dd 20.85 11.25 171 19.60 +3.4 Fronteo FTEO ... ... ... 17.98 10.68 1 16.01 +28.0 FrontC pf FTRPR 11.13 84.5 ... 27.63 7.68 201 13.17 +51.2 Frontr rs FTR 2.40 28.4 ... 29.85 6.08 2020 8.46 +25.1 FuelTech FTEK ... ... ...dd 1.83 .71 6 1.33 +18.8 FuelCell rs FCEL ... ... ...dd 2.49 .80 608 1.95 +14.7 FulgentG n FLGT ... ... ... 10.83 2.73 1 4.00 -8.7 FulingGbl n FORK ... ... ... 6.00 2.85 1 3.95 FullHseR FLL ... ... ...dd 4.10 2.10 44 3.30 -15.2 FultonFncl FULT .48f 2.8 17 19.90 16.45 886 17.30 -3.4 Funko n FNKO ... ... 46 9.90 5.81 631 8.72 +31.1 FusionTel FSNN ... ... ...dd 4.42 1.11 484 2.75 -26.7 FutFintch lf FTFT ... ... ... 8.00 1.30 123 2.10 -49.6 FuweiF rs FFHL ... ... ...dd 4.93 2.35 9 3.26 +10.9G -:GWilliFood WILC ... ... 21 7.66 5.11 12 6.83 -5.0 G1Thera n GTHX ... ... ... 42.78 12.04 159 38.87 +95.9 GCI Lb A n GLIBA ... ... ... 55.47 50.38 203 51.01 -6.8 GCI Lb pfA GLIBP .13e ... ... 24.67 18.40 45 23.36 +2.7 GDS Hld n GDS .46p ... ... 31.77 6.90 241 26.80 +19.0 GSI Tech GSIT ... ... ...dd 8.94 6.05 30 7.40 -7.0 GSV Cap GSVC ... ... 6 9.39 3.83 113 6.83 +25.3 GTY Tch n GTYH ... ... ... 10.49 9.75 12 9.96 +.3 GTY Tc un GTYHU ... ... ... 11.00 10.10 10.36 +.4 GTY Tch wt GTYHW ... ... ... 2.02 .98 1.29 -4.4 G-III s GIII ... ... 28 40.96 18.00 443 35.12 -4.8 GTx Inc rs GTXI ... ... ...dd 23.40 2.73 46 17.24 +35.6 GW Pharm GWPH ... ... ...dd 143.37 92.65 885 135.91 +3.0 GWG Hldgs GWGH ... ... ...dd 10.95 7.60 5 8.46 +1.7 GabMedM n MOGLC ... ... ... 100.10 99.90 99.96 -.1 GabFood n FOANC ... ... ... 100.10 99.90 99.96 -.1 Gab RBI n GRBIC ... ... ... Gaiam A GAIA ... ... ...dd 17.70 10.35 103 15.10 +21.8 Galapag n GLPG ... ... ... 121.09 72.90 225 92.78 -1.0 GalectinTh GALT ... ... ... 6.74 1.28 279 3.16 -5.4 GalmedPh GLMD ... ... 6 12.22 3.61 14 6.01 -34.3 Gam&Lsr n GLPI 2.52f 7.3 19 39.32 32.51 1103 34.30 -7.3 GamngPtrs GPIC .12e ... ... 12.50 9.07 0 9.43 -16.1 Garmin GRMN 2.04 3.5 16 65.96 48.83 901 57.66 -3.2 GarrisnCap GARS 1.12 13.5 8 9.88 7.77 13 8.29 +2.2tGemphire n GEMP ... ... ... 21.59 5.55 40 5.63 -29.1 Gencor s GENC ... ... 41 18.45 15.00 22 15.85 -4.2 GenFin GFN ... ... ...dd 8.85 4.50 49 8.70 +27.9 GenFin pfC GFNCP 8.90m 8.7 ... 104.67 90.31 2 101.99 +1.6 GenFin 21 GFNSL 2.03 7.9 ... 26.50 24.08 1 25.57 +1.3 GeneticT rs GENE ... ... ... 2.05 .70 45 1.24 +7.2 GeniusBr n GNUS ... ... ... 5.01 2.01 16 3.02 +11.0 GenMark GNMK ... ... ...dd 13.67 3.63 239 6.32 +51.6tGenoceaB GNCA ... ... ...dd 7.29 .79 4755 .87 -24.7 Genomic GHDX ... ... ...dd 37.50 26.54 131 31.35 -8.3 Genprex n GNPX ... ... ... 6.23 3.84 84 4.98 +6.0 Gentex GNTX .44f 2.0 18 24.60 16.59 4262 22.34 +6.6 Gentherm THRM ... ... 28 40.80 29.50 262 34.60 +9.0 GeospcT hs GEOS ... ... ...dd 18.71 9.18 38 10.83 -16.5 GerABcp s GABC .60f 1.7 20 39.02 30.32 36 35.01 -.9 GeronCp GERN ... ... ...dd 6.68 1.74 5555 4.08 +126.7 Gevo rs GEVO ... ... ...dd 1.10 .32 90 .35 -40.7 Gibraltar ROCK ... ... 18 39.95 25.61 307 35.75 +8.3 GigaMda rs GIGM ... ... ...dd 4.37 2.36 6 2.53 -16.8 GilatSatell GILT ... ... ...dd 9.22 4.12 10 8.57 +10.8 GileadSci GILD 2.28f 3.1 8 89.54 63.76 5394 72.72 +1.5 GlacierBc GBCI .92f 2.4 22 41.24 31.38 582 38.71 -1.7 GladstnCap GLAD .84 9.7 10 10.12 7.80 58 8.63 -6.3 Gladst24 pf GLADN 1.50 6.0 ... 26.14 24.60 2 24.97 -3.4 GladstnCm GOOD 1.50 8.7 ...dd 23.29 16.78 65 17.22 -18.2 GladCm pfA GOODP 1.94 7.4 ... 27.25 25.25 0 26.18 -.9 Gladstn pfB GOODO 1.88 7.2 ... 27.80 25.31 3 25.98 -.4 GladCm pfD GOODM 1.75 7.1 ... 26.27 24.56 3 24.72 -4.6 GladstInv GAIN .80f 7.3 16 11.50 9.00 109 11.00 -1.4 GladInv pfB GAINO 1.69 6.7 ... 25.90 25.12 1 25.21 -.5 GladInv pfC GAINN 1.63 6.4 ... 26.98 25.16 1 25.29 -.6 GldsInv pf D GAINM 1.56 6.2 ... 26.35 25.07 6 25.18 -1.7 GladstLnd LAND .53f 4.3 91 14.29 10.77 58 12.24 -8.9tGladLnd pfA LANDP 1.59 6.2 ... 26.94 25.44 3 25.48 -1.5 GlenBurnie GLBZ .40 3.4 22 13.42 10.34 11.66 +5.4 GblBldT n GBT ... ... ...dd 68.05 24.03 459 43.10 +9.5 GblEagEnt ENT ... ... ...dd 3.84 1.03 299 1.17 -48.9 GlbIndem GBLI ... ... 23 49.91 32.22 21 41.76 -.6 GlbIndm 45 GBLIZ 1.94 7.6 ... 26.24 24.99 20 25.53 -1.3 GlbIndem 47 GBLIL 1.97 7.7 ... 26.24 24.92 17 25.50 -1.5 GlSlfStor n SELF .26 6.2 ... 5.19 4.14 5 4.18 -9.3 GlWatRs n GWRS .28 3.1 ... 10.00 8.40 31 9.20 -1.5 GbXSpdvRE SRET 1.24 8.7 ...q 15.88 13.72 31 14.22 -8.5 GblXSocM SOCL ... ... ...q 39.03 25.44 32 33.56 +1.9 GbXNsChiT QQQC .07e .2 ...q 34.11 22.90 7 28.81 -6.7tGbX Auto n DRIV ... ... ... 15.37 14.83 10 14.69 -3.9 GblX SupDv EFAS ... ... ... 19.06 16.86 4 18.12 +.1 GblXYldco YLCO .51 4.3 ...q 12.89 11.36 3 11.74 -6.7 GblX Rob n BOTZ ... ... ... 27.42 17.36 1175 23.67 -.1 GlbXCon ef KRMA ... ... ... 20.83 16.83 7 19.35 -.4 GblXMilTh MILN ... ... ... 21.10 16.83 6 19.97 +3.7 GbX Longv LNGR ... ... ... 21.38 17.41 9 19.16 -1.5 GlX Intrn n SNSR ... ... ... 21.41 17.65 47 19.31 -2.7 GbX HlthW BFIT ... ... ... 17.99 15.43 1 17.67 +6.1 GblXSupdiv ALTY 1.25 8.6 ...q 16.00 14.06 1 14.54 -5.0 GlX Fintc n FINX ... ... ... 24.62 16.76 38 23.53 +7.2 GlXCatholc CATH ... ... ... 35.58 28.84 6 32.36 -1.7 GlobusM rs GLBS ... ... ... 3.73 .71 47 .81 -29.2 GluMobile GLUU ... ... ...dd 4.95 2.24 1127 4.25 +16.8 GlycoMim GLYC ... ... ...dd 26.05 3.82 513 16.78 -.1 Gogo GOGO ... ... ...dd 14.76 8.02 883 8.99 -20.3 GolLNGLtd GLNG .20 .6 ... 33.18 19.32 1177 31.51 +5.7 GolLNGPt GMLP 2.31 11.9 ... 23.49 16.78 219 19.39 -15.0 GolrLNG pf GMLPP 2.19 8.5 ... 26.70 24.92 28 25.74 -1.1 GoldBull n DNJR ... ... ... 5.22 4.40 4 4.95 +4.4 GoldenEnt GDEN ... ... 23 34.75 13.92 186 25.80 -21.0 GoldenOc rs GOGL .10e ... ...dd 9.95 5.43 285 8.37 +2.7 GolubCap GBDC 1.28a 7.2 12 20.50 17.35 125 17.89 -1.7 GoodTimes GTIM ... ... ...dd 3.78 2.25 4 3.30 +24.5 Goodyear GT .56 2.1 9 36.74 25.88 3451 26.87 -16.8 GoPro GPRO ... ... ...dd 11.89 4.42 2613 4.93 -34.9 GordPoin n GRAQ ... ... ... 9.77 9.70 9.71 +.1 GordPnt wt GPAQW ... ... ... GordPoi un GPAQU ... ... ... 10.35 9.97 10.17 +1.7 GorsHl A n GSHT ... ... ... 11.24 9.30 8 10.10 +1.6 GoresHl wt GSHTW ... ... ... 1.79 1.16 1.60 +1.9 GoresHl un GSHTU ... ... ... 10.75 10.10 0 10.60 +2.3 GovPrpIT GOV 1.72 13.7 21 22.99 11.87 1417 12.51 -32.5 GovPrpIT46 GOVNI 1.47 5.9 ... 26.37 24.28 18 25.10 -2.9 GrCanyEd LOPE ... ... 25 111.41 71.01 286 106.86 +19.4 Gravity rs GRVY ... ... 40 108.97 13.18 3 76.23 -19.3 GrElCp hn GECC 1.00 10.8 ... 11.35 8.76 5 9.25 -6.0 GrElm22 n GECCL 1.63 6.4 ... 25.90 24.75 1 25.49 +.2 GrElm25 n GECCM 1.69 6.9 ... 24.80 24.16 3 24.40 -.3 GrElm hn GEC ... ... ... 4.40 3.10 2 3.80 -6.2 GrLkDrge GLDD ... ... ...dd 5.70 3.60 176 4.48 -17.1 GrtSoBc GSBC 1.12f 2.1 15 58.45 47.50 106 54.15 +4.8 GreenBncp GNBC ... ... 20 24.40 16.55 138 23.90 +17.7 GreenBrick GRBK ... ... 16 12.20 8.90 23 10.50 -7.1 GreenPlns GPRE .48 2.7 25 26.05 15.60 803 17.80 +5.6 GrnP LP n GPP 1.90f 10.8 10 21.00 16.50 68 17.55 -6.1 GrCB NY s GCBC .39 1.1 26 38.00 22.16 1 34.10 +4.6 Greenlight GLRE ... ... ...dd 23.15 15.00 362 15.50 -22.9 GrdsmHld n GSUM ... ... ... 13.99 3.68 1979 5.50 -39.9 Griffin GRIF .40f 1.1 30 37.94 27.71 3 37.47 +2.1 GrifolsSA s GRFS .38e 1.9 ... 25.18 19.92 330 20.30 -11.4 Groupon GRPN ... ... ... 5.99 2.90 4874 4.69 -8.0 GpAeroCN OMAB 1.71e 4.0 19 52.51 37.45 30 42.62 +2.7 GrpoFin GGAL .12e .2 ... 73.45 36.09 184 65.22 -1.0 GuarntyBc GBNK .66 2.2 21 30.42 24.05 140 29.45 +6.5 GuarBcs n GNTY .56 1.7 21 37.36 28.00 13 33.12 +8.1 GuarFBc GFED .48 2.0 17 23.71 15.89 0 23.45 +5.0 GulfIsland GIFI .04 .4 ...dd 13.95 6.90 221 9.55 -28.9 GulfRes GURE ... ... 2 2.05 1.35 89 1.41 -4.0 GulfportE GPOR ... ... 4 17.32 8.11 3918 9.01 -29.4 Gyrodyne n GYRO 2.50e ... ... 22.84 18.91 20.70 +3.1H -:H&E Eqp HEES 1.10 2.9 12 44.24 17.44 329 37.39 -8.0 HD Supply HDS ... ... 15 42.25 28.97 1524 38.28 -4.4 HMN Fn HMNF ... ... 17 19.50 16.60 3 18.90 -1.0 HMS Hldgs HMSY ... ... 39 20.90 11.01 410 18.00 +6.2 HTG Mol h HTGM ... ... ...dd 5.83 1.59 679 3.47 +70.9 HV Bcp n HVBC .50e ... ... 18.50 13.75 1 14.25 -6.3 HabitRest HABT ... ... 41 19.75 8.10 423 9.50 -.5 HackettGp HCKT .30f 1.8 19 20.36 13.24 50 16.52 +5.2 Hailiang n HLG ... ... ... 88.92 7.02 60 80.96 +79.1tHainCels lf HAIN ... ... ... 45.61 29.08 1391 29.25 -31.0 HalladorE HNRG .16 2.3 6 8.40 4.79 38 6.85 +12.5 HallmkFn HALL ... ... ...dd 11.83 8.62 18 10.03 -3.8 Halozyme HALO ... ... 49 21.48 11.41 811 18.60 -8.2 HamiltnBc HBK ... ... ...dd 15.99 14.00 2 14.45 -6.2sHamilLa n HLNE .70 1.7 ... 41.21 18.28 173 40.91 +15.6 HancHld HBHC .96 1.9 18 56.40 41.05 796 49.85 +.7 HancHld 45 HBHCL 1.49 5.9 ... 26.73 25.00 2 25.26 -3.1 HanmiFin HAFC .96f 3.1 18 33.10 25.45 218 31.45 +3.6 Hanwha rs HQCL ... ... ...dd 9.50 6.09 22 7.25 +3.3 HarbrOne n HONE ... ... ... 22.29 15.92 28 17.87 -6.7 Hardinge HDNG .08 .4 37 19.47 9.97 76 18.34 +5.3 Harmonic HLIT ... ... ...dd 6.03 2.80 333 3.70 -11.9 HartGImp n HFGIC ... ... ... 100.11 99.99 99.99 -.1 HrvrdBio HBIO ... ... ...dd 6.15 2.30 115 5.80 +75.8 HarvCapCr HCAP 1.14a 11.0 7 14.09 9.92 11 10.32 -5.8 HarvCr22 n HCAPZ 1.53 6.0 ... 27.50 24.89 1 25.58 +.5 Hasbro HAS 2.28 2.6 28 116.20 79.00 3022 86.26 -5.1 HawHold HA .48 1.2 7 59.45 32.40 832 39.25 -1.5 HawaiiTel HCOM ... ... ...dd 31.91 24.01 8 27.81 -9.9 Hawkins HWKN .88 2.7 17 53.50 31.80 17 32.60 -7.4sHawthornB HWBK .28 1.3 17 22.07 17.31 0 22.28 +7.3 HaymkAc n HYAC ... ... ... 9.85 9.50 1 9.60 +.4 HaymkA wt HYACW ... ... ... 1.00 .77 .77 -3.8 HaymkA un HYACU ... ... ... 10.08 9.88 1 9.97 +.7 HaynesIntl HAYN .88 2.1 ...dd 45.14 28.97 79 42.48 +32.5 HlthCSvc HCSG .77f 1.9 ... 56.20 35.04 1218 39.59 -24.9 HlthInsInn HIIQ ... ... 18 37.38 12.65 336 28.35 +13.6 HealthEqty HQY ... ... 99 68.75 40.21 262 65.11 +39.5 HlthStrm HSTM 1.00e ... 78 31.53 21.15 50 24.30 +4.9 HrtlndEx HTLD .08 .4 19 25.22 17.51 523 17.90 -23.3 HeartFn HTLF .52a .9 19 56.40 42.10 89 54.80 +2.1 HeatBio rs HTBX ... ... ... 8.25 1.09 152 1.12 -70.8 HebronTc n HEBT ... ... ... 4.26 1.45 7 1.66 -36.9sHeidrkStr HSII .52 1.4 ...dd 32.85 17.90 888 37.95 +54.6 HelenTroy HELE ... ... 14 102.88 81.10 187 84.95 -11.8 HeliMAn h HMNY ... ... ... 38.86 2.12 5233 2.42 -61.6 Helius Med n HSDT ... ... ... 8.97 7.54 18 8.50 +8.8 HemisMda HMTV ... ... ... 13.20 10.50 22 10.95 -5.2 HennesAd s HNNA .40f 2.0 10 20.00 13.88 8 19.69 +19.0 HSchein s HSIC ... ... 29 93.50 62.56 3572 73.83 +5.7 HrtgeCo HTBK .44f 2.6 21 17.28 12.76 225 16.83 +9.9 HrtgeFn HFWA .60f 1.9 22 33.25 23.00 158 32.00 +3.9 HeritCryst HCCI ... ... 25 25.20 14.35 36 22.95 +5.5 HernTher h HRTX ... ... ...dd 32.70 12.70 761 30.25 +67.1 HerzdCrb CUBA .12e ... ...q 7.54 6.73 8 6.99 -2.2 HeskaCorp HSKA ... ... 41 115.00 56.59 27 79.89 -.4 Hexindai n HX ... ... ... 17.00 10.20 40 11.01 -.4 Hibbett HIBB ... ... 16 29.18 9.40 513 26.65 +30.6 HighSenLn SNLN .79 4.3 ...q 18.41 18.13 241 18.29 +.5 HighpwrInt HPJ ... ... 4 6.00 3.15 12 3.35 -9.5 HghwyH HIHO .32e 6.2 ... 6.55 3.10 5 5.19 +23.5 HimaxTch HIMX .24e 3.4 41 13.95 5.97 1818 7.04 -32.4 HingmSv HIFS 1.36a .6 18 242.00 172.55 1 210.46 +1.7 Histogenics HSGX ... ... ...dd 3.35 1.59 36 2.70 +31.7 Holl ysys HOLI .12e .5 19 28.35 15.20 218 22.06 -.9 Hologic HOLX ... ... 15 46.80 35.33 2522 38.62 -9.7 HomeBLA HBCP .68f 1.5 20 47.20 33.74 28 43.88 +1.5 HomeBcs s HOMB .44 1.9 21 26.53 20.82 1423 23.42 +.7 HmFdB LA HFBL .48 1.6 18 31.95 23.10 6 30.06 +6.9 HomeStreet HMST ... ... 20 32.60 24.00 472 26.23 -9.4 HometBk n HMTA ... ... ... 11.95 9.70 1 11.66 +4.3 HomeTrBc HTBI ... ... 27 28.00 21.40 31 26.95 +4.7 HomolMd n FIXX ... ... ... 24.40 16.12 153 20.08 +7.6 HookerFu HOFT .56 1.5 16 52.75 35.90 28 38.20 -10.0 HopeBcp HOPE .52 2.9 15 19.92 15.10 493 17.66 -3.2 HopFedBc HFBC .20 1.4 20 16.29 13.51 0 14.65 +3.9 HorizBcp s HBNC .60f 2.0 20 31.14 24.54 64 30.12 +8.3 HorizPhm HZNP ... ... ...dd 16.02 9.45 1219 13.77 -5.7 HorizTFn HRZN 1.20 11.6 10q 11.88 9.66 54 10.34 -7.8 Hor OEXcc QYLD 2.26e 9.5 ...q 25.50 22.67 86 23.79 -3.0 HorzDAX DAX .60m 2.0 ... 34.00 27.98 2 30.73 -2.7 Hortonwks HDP ... ... ...dd 22.00 9.93 904 17.03 -15.3 HospPT HPT 2.12f 8.5 10 32.49 23.83 913 25.02 -16.2 HostessBr n TWNK ... ... 31 17.18 11.00 897 14.38 -2.9 Hostess wt TWNKW ... ... ... 3.57 1.23 2.23 -4.3 HoughMH HMHC ... ... ...dd 13.95 6.20 310 7.30 -21.5 HoustWC HWCC .12m 1.6 ... 8.35 4.70 25 7.35 +2.1 HovnEn pf A HOVNP ... ... ... 8.47 5.50 5 6.77 -9.7 HowardBcp HBMD ... ... 31 24.20 16.70 249 19.20 -12.7 HubGroup HUBG ... ... 27 52.25 33.18 350 43.25 -9.7 HudsonGbl HSON .20 10.9 ...dd 2.44 1.26 3 1.84 -18.2tHudsonTc HDSN ... ... 16 10.40 4.26 272 4.25 -30.0 HuntJB JBHT .96 .8 19 126.49 83.35 1339 118.41 +3.0 HuntMar un HUNTU ... ... ... 10.90 9.53 10.15 +2.8 HunterMar HUNT ... ... ... 10.10 7.99 9.84 +.8 HuntMar wt HUNTW ... ... ... 1.20 .06 .37 +22.9 HuntBncsh HBAN .44 3.0 18 16.60 12.14 11278 14.85 +2.0 HuntBcs pf HBANO 1.56 5.9 ... 28.68 25.75 36 26.25 -6.7 HuntB pfC HBANN 1.47 5.8 ... 26.85 24.76 2 25.43 -2.3 HuntAct n SQZZ ... ... ... 27.00 23.30 25.47 +.7 Str 7handl n HNDL ... ... ... 25.53 23.67 2 23.81 -5.0 Hurco HURC .44f 1.0 18 50.33 27.74 14 45.95 +9.1 HuronCon HURN ... ... ...dd 46.85 29.53 115 38.35 -5.2 HutChMd n HCM ... ... ... 42.25 18.30 84 33.50 -15.0 HuttigBld HBP ... ... ...dd 9.24 4.82 63 6.31 -5.1 Hydrognc HYGS ... ... ...dd 12.00 6.45 16 8.35 -24.8I -:I-AMCap n IAM ... ... ... 11.94 9.75 344 10.04 +1.7 I-AMCap wt IAMXW ... ... ... .35 .21 .26 -21.2 I-AMCap rt IAMXR ... ... ... .49 .21 0 .39 +30.0 IAC Inter IAC 1.36 .9 59 166.64 78.33 585 157.49 +28.8 IBEX Hl n IBEX ... ... ... ICAD ICAD ... ... ...dd 6.07 2.93 5 3.48 +1.0 ICC Hld n ICCH ... ... ... 18.00 14.54 3 15.30 -6.0sICF Intl ICFI .14p ... 21 68.05 41.10 221 68.00 +29.5 ICU Med ICUI ... ... ...cc 265.28 149.60 97 251.10 +16.3 IClickInt n ICLK ... ... ...dd 11.40 5.05 126 7.44 -17.8 ID Syst IDSY ... ... ...dd 8.05 5.50 5 6.55 -5.6 IdexxLab s IDXX ... ... 63 207.14 146.09 427 193.85 +24.0 IES Hldgs IESC ... ... 28 20.32 14.05 39 16.95 -1.7 IF Bancp IROQ .20f 1.0 23 20.45 19.10 0 20.20 +2.7 IFresh n IFMK ... ... ...dd 18.00 4.62 4 6.80 -47.6 IHS Mark INFO ... ... 29 50.00 42.40 2293 49.11 +8.8 II-VI IIVI ... ... 25 53.08 27.25 577 39.95 -14.9 ILG Inc ILG .70f 2.1 37 34.92 23.07 1443 32.56 +14.3 INTLFCStn INTL ... ... 18 46.96 33.11 48 45.54 +7.1 IPG Photon IPGP ... ... 34 264.11 121.23 333 217.94 +1.8 iPass IPAS ... ... ...dd 1.51 .28 1421 .35 -32.7tiPicEnt n IPIC ... ... ... 17.00 9.40 15 9.53 -37.1 IQ US Lg n CLRG .08e ... ... 27.80 24.16 6 25.21 -.3 IQIYI n IQ ... ... ... 20.50 15.30 5369 18.53 +19.2 IRSA Prop IRCP 1.86e 4.1 ... 64.68 43.00 0 45.85 -18.8 IRhythm n IRTC ... ... ...dd 68.07 32.10 451 59.23 +5.7 iRobot IRBT ... ... 28 109.78 55.77 2165 59.08 -23.0 iShEMAsia EEMA 1.23e 1.7 ...q 81.27 60.52 5 72.63 -1.5 iShTurkey TUR 1.10e 2.8 ...q 47.13 35.10 432 39.08 -10.1 iShIntTBd s IGOV ... ... ...q 201.98 48.33 119 50.82 +1.8 iShNewZea ENZL 2.01e 4.3 ...q 50.56 42.16 10 47.22 -.5 iSh1-3yITB ISHG .20e .2 ...q 87.67 78.46 3 85.81 +1.9 iShSelDiv DVY 3.03e 3.2 ...q 102.32 89.53 668 95.90 -2.7 iShGTimb WOOD .94e 1.2 ...q 82.90 58.01 35 81.42 +14.5 iShEurFn EUFN .74e 3.1 ...q 25.85 21.08 716 23.78 +2.0 iShAsiaexJ AAXJ 1.30e 1.7 ...q 83.52 63.34 561 75.54 -1.0 iShEMInfr EMIF .93e 3.0 ...q 35.28 30.47 4 31.35 -4.7 iShGClnEn ICLN .33e 3.4 ...q 9.88 8.31 99 9.64 +3.4 iShACWX ACWX 1.00e 2.0 ...q 53.74 44.34 608 49.90 -.1 iSh ACWI ACWI 1.43e 2.0 ...q 77.54 63.90 2147 71.67 -.6 iSEafeSC SCZ 1.51e 2.3 ...q 69.19 55.48 1423 65.68 +1.8tiShEMBd EMB 5.27e 4.8 ...q 117.46 110.73 1669 110.71 -4.6tiShGnmaBd GNMA .75e 1.6 ...q 50.15 48.13 12 48.37 -2.2tiSh7-10yTB IEF 1.96 1.9 ...q 108.81 101.34 3179 101.35 -4.0tiSh1-3yTB SHY .52 .6 ...q 84.72 83.22 1999 83.27 -.7 iShEurRE IFEU 1.46e 3.6 ...q 42.63 35.49 3 40.98 -.5 iShIntlRE IFGL 1.48e 5.0 ...q 31.77 27.88 68 29.79 -.7 iShEuroSC IEUS 1.08e 1.8 ...q 62.36 49.50 14 59.21 +2.4 iShs SOX SOXX 1.55e .9 ...q 198.84 135.25 1160 168.56 -.7 iShIndia50 INDY .15e .4 ...q 39.29 32.52 206 35.49 -4.4 iShNsdBio s IBB ... ... ...q 119.30 94.20 2081 103.27 -3.3tiShMBS MBB 3.04e 2.4 ...q 107.76 103.58 726 103.47 -2.9tiShCorUSCr CRED 4.20 3.9 ...q 112.93 107.54 39 107.47 -4.1tiShIntCrBd CIU 3.09 2.9 ...q 110.70 106.28 304 106.25 -2.7tiSh1-3CrBd CSJ 1.52 1.5 ...q 105.61 103.58 400 103.61 -.9tiSh3-7yTrB IEI 1.78 1.5 ...q 124.98 119.26 276 119.28 -2.4 iSCorUSVal s IUSV 1.16e 2.2 ...q 58.64 49.35 340 53.49 -3.4 iSCorUSGr s IUSG .72e 1.3 ...q 58.49 45.80 360 54.12 +.7 iShShtTrB SHV .03e ... ...q 110.41 110.18 2148 110.33 +.1 iShUSPfd PFF 2.13a 5.7 ...q 39.28 36.52 2194 37.17 -2.4tiShCrShUS s ISTB ... ... ... 50.47 49.04 148 49.06 -1.6 iShSCGrth IJT 1.54e .9 ...q 181.67 148.00 174 176.43 +3.7 Itus Cp hrs ITUS ... ... ...dd 6.43 .60 192 3.87 +64.0 Iberiabnk IBKC 1.52f 2.0 20 87.55 68.55 815 76.80 -.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 11 www.sunnewspapers.net The Sun/Wednesday, April 25, 2018

PAGE 52

Iberia pfB IBKCP 1.66 6.1 ... 30.50 25.82 3 27.25 -4.0 Iberiab pfC IBKCO 1.65 6.1 ... 28.92 26.21 1 26.95 -4.1sIcahn Ent IEP 7.00f 10.9 27 64.44 47.56 104 64.09 +20.9 IchorHld n ICHR ... ... 10 35.51 17.76 1035 20.98 -14.7 Icon PLC ICLR ... ... 31 124.65 76.81 274 117.34 +4.6 IconixBrnd ICON ... ... 1 8.30 .86 1047 .94 -27.5 IdealPower IPWR ... ... ...dd 3.29 1.06 150 1.24 -12.7 Identive lf INVE ... ... ...dd 6.28 2.55 12 3.40 +1.8 IderaPhm IDRA ... ... ...dd 2.87 1.32 814 1.56 -26.1 iKangHlth KANG ... ... 17 20.14 11.70 539 19.94 +26.2 Ikonics IKNX ... ... ... 13.03 7.25 0 8.80 +17.0 Illumina ILMN ... ... 48 256.64 167.98 1056 238.50 +9.2 ImageSens ISNS ... ... ...dd 5.20 2.50 19 4.30 +45.8 Immersn h IMMR ... ... ...dd 12.85 5.76 318 11.15 +57.9 ImmuCell ICCC ... ... 80 9.25 5.26 7.24 -17.6 ImmuneDs IMDZ ... ... ...dd 13.05 2.80 173 3.45 -11.5 ImmuneP rs IMNP ... ... ... 3.47 .30 119 .34 -40.0 ImunoGn IMGN ... ... ...dd 13.41 3.73 2897 9.99 +55.9 Imunmd IMMU ... ... ...dd 18.93 5.04 1527 16.08 -.5 Immuron n IMRN ... ... ... 16.70 4.47 6 9.31 +76.0 Immurn wt IMRNW ... ... ... 1.47 .64 1.40 +53.8 Immutep IMMP ... ... ... 2.85 1.25 8 1.84 +17.2 ImpaxLabs IPXL ... ... ...dd 25.70 12.80 857 19.85 +19.2 Imperva IMPV ... ... ...cc 52.40 37.17 461 49.00 +23.4 Impinj n PI ... ... ... 60.85 9.95 504 12.72 -43.5 ImprimisP IMMY ... ... ...dd 4.57 1.35 41 2.22 +30.6 Incyte INCY ... ... ...dd 140.11 61.30 7408 62.35 -34.2 IndBkMA INDB 1.52f 2.1 23 76.35 59.65 73 73.70 +5.5sIndBkMI IBCP .60 2.4 22 24.80 18.50 345 25.30 +13.2 IndepBkTX IBTX .48f .7 23 75.95 51.71 235 71.35 +5.5 IndusAcq n INDU ... ... ... 11.74 9.65 0 9.84 +.9 IndusAq wt INDUW ... ... ... .55 .36 .54 +28.3 IndusAc un INDUU ... ... ... 10.46 9.95 10.42 +3.7 IndSvAm lf IDSA ... ... ... 2.70 .96 6 2.15 +30.8 IndLogis n ILPT .27p ... ... 24.00 17.21 317 20.84 -10.7 Innera INFN ... ... ...dd 12.38 6.10 883 11.68 +84.5 InnityPh INFI ... ... ...dd 3.75 .93 285 2.20 +8.4 InfPrCas IPCC 2.32 1.9 30 122.45 83.00 36 122.05 +15.1sInaRx n IFRX ... ... ... 39.90 14.47 10 38.09 +81.8 InfoSvcs III .20f 4.6 5 4.63 3.11 53 4.39 +5.3 InfoSonc rs IFON ... ... ... 26.00 4.22 89 4.48 -37.7 InfrEnAlt IEA ... ... ... 10.42 8.25 14 9.40 -5.2 InfrEnAl wt IEAW ... ... ... .99 .30 .93 +18.2 InglesMk h IMKTA .66 1.9 15 47.95 20.75 105 34.35 -.7 InnerWkgs INWK ... ... 29 12.03 8.19 185 10.21 +1.8 Innodata INOD ... ... ...dd 2.10 .88 9 1.15 -15.4 Innophos IPHS 1.92 4.6 38 51.34 38.66 166 42.14 -9.8sInnospec IOSP .78f 1.0 30 74.45 54.10 168 74.95 +6.2 InnovBio rs INNT ... ... ... 50.50 3.43 248 19.48 +219.3 MnstD wt h MSDIW ... ... ... .35 .01 .05 +2.0 InnovSolu ISSC ... ... 12 4.54 2.60 12 3.59 +22.1 Innoviva INVA 1.00 6.3 17 17.99 11.02 1341 15.79 +11.3 Inogen INGN ... ... ...cc 144.31 79.81 122 138.49 +16.3 Inovalon n INOV .12p ... ... 17.80 10.10 429 10.70 -28.7 InovioPhm INO ... ... ...dd 9.86 3.76 1007 4.56 +10.4 Inpixon rs INPX ... ... ... 138.30 .33 866 .40 -93.7 InseegoCp INSG ... ... ...dd 2.33 .87 96 2.09 +29.8 InsightEnt NSIT ... ... 12 53.19 32.11 145 35.19 -8.1 Insignia s ISIG .70e ... ...dd 2.40 .90 14 2.16 +81.5 Insmed INSM ... ... ...dd 33.94 11.49 955 25.00 -19.8tInspEnt INSE ... ... ... 14.00 5.15 203 4.85 -50.5 Insteel IIIN .12a .4 22 36.70 23.20 165 28.81 +1.7 Insulet PODD ... ... ...dd 89.63 38.43 263 84.90 +23.0 InsysTher s INSY ... ... ...dd 15.02 4.10 492 6.90 -28.3 IntecPhm n NTEC ... ... ... 9.80 4.80 206 5.10 -1.0 IntegLfSc s IART ... ... 67 58.17 41.51 637 54.67 +14.2 IntgDv IDTI ... ... 40 34.13 22.70 1218 29.53 -.7tIntegMed n IMTE ... ... ... 10.00 2.42 1 2.25 -60.0 Intel INTC 1.20 2.3 19 54.36 33.23 42438 51.45 +11.5 Intellia n NTLA ... ... ...dd 35.99 11.15 1117 20.16 +4.9tIntelliph IPCI ... ... 3 2.92 .51 800 .43 -46.3 IntParfum IPAR .84 1.7 36 49.50 34.05 99 48.25 +11.0 InteractB IBKR .40 .5 41 75.27 34.11 550 72.77 +22.9 InterceptP ICPT ... ... ...dd 135.59 51.05 601 65.78 +12.6 InterDig IDCC 1.40 1.8 11 93.00 67.55 437 78.40 +3.0 Interface TILE .26 1.0 27 26.25 18.30 331 25.10 -.2 Intergroup INTG ... ... ...dd 28.50 21.30 1 24.05 +.9 IntlnkEl n LINK ... ... ... 9.85 4.89 0 5.44 +4.2 Intermolec IMI ... ... ...dd 1.65 .80 24 1.27 -7.3 Internap rs INAP ... ... ... 22.36 10.34 108 11.52 -26.7 IntlBcsh IBOC .66 1.6 19 42.90 32.50 178 41.05 +3.4 IntlSpdw ISCA .47f 1.1 8 47.45 32.25 83 41.30 +3.6 IntrntGold IGLD ... ... ... 11.51 3.49 0 3.56 -57.9 IntrntInitJ IIJI .12e 1.2 ... 12.50 8.12 1 9.76 +7.2 IntrpDia rs IDXG ... ... 1 3.20 .72 133 .90 -11.9 IntersENT XENT ... ... ...dd 42.25 17.25 210 40.75 +25.8 Intersectns INTX ... ... ...dd 5.75 1.46 17 1.80 -20.4 Intevac IVAC ... ... 17 14.15 5.95 105 6.15 -10.2 IntraCellu ITCI ... ... ...dd 25.82 7.85 279 18.57 +28.2 IntriCon IIN ... ... 96 26.00 6.05 72 23.05 +16.4sIntuit INTU 1.56 .9 49 181.97 115.62 1217 178.57 +13.2 IntSurg s ISRG ... ... 66 473.79 271.06 1134 436.47 +19.6sInvestar ISTR .14f .5 25 27.20 20.25 4 27.15 +12.8 InvestBncp ISBC .36 2.6 22 14.85 12.48 2094 13.81 -.5 InvTitl ITIC 1.60a .8 16 221.88 162.67 1 194.00 -2.2 Invuity n IVTY ... ... ...dd 9.70 3.30 96 3.75 -39.5 IonisPhm IONS ... ... ...cc 65.51 40.33 3198 45.33 -9.9 IovanceTh IOVA ... ... ...dd 19.90 4.45 381 14.35 +79.4 iPLgExR1K ROLA ... ... ...q 147.93 siPTr5yBear DFVS ... ... ...q 36.51 27.28 0 36.79 +16.1 iPUST5yBull DFVL ... ... ... 68.83 61.02 62.17 -5.1 iRadimed IRMD ... ... ... 16.45 8.00 11 16.00 +5.6 Iridex IRIX ... ... ...dd 12.43 5.31 9 5.70 -25.2 IridiumCm IRDM ... ... 12 13.25 9.68 774 12.80 +8.5 Iridium pfB IRDMB 16.88 4.1 ... 437.20 348.00 406.98 +1.2 IronwdPh IRWD ... ... ...dd 19.94 12.89 1296 16.94 +13.0 iShRUT P n AMCA .26e ... ... 28.53 24.40 1 26.46 -3.3tiSh USD n SUSC ... ... ... 25.90 24.13 15 24.24 -4.8 iSh 1-5Yr n SUSB ... ... ... 25.26 24.54 6 24.55 -1.7 iShExpoTc XT .14p ... ...q 38.52 29.21 208 35.96 +1.5 iSh USA Op ESGU .92e 1.6 ... 62.57 52.23 18 57.53 -1.4 iShHYlexOG HYXE ... ... ... 55.47 49.80 0 50.33 -1.4 iShFallAn n FALN 1.48a 5.6 ... 30.06 26.26 12 26.43 -2.6 iSh ESG Opt ESGD ... ... ... 72.49 61.26 23 68.21 +.5 iSh GlImp n MPCT 1.18e 2.0 ... 62.84 52.45 8 58.00 -2.0tiShCTotBd s IUSB ... ... ...q 51.49 49.31 129 49.30 -3.1 iShCHGer HEWG .68e 1.6 ...q 30.35 26.39 253 28.01 -2.4tiSh UAE UAE .63e 3.9 ...q 18.08 16.15 4 16.22 -3.5 iSh Qatar QAT .66e 3.9 ...q 19.40 13.01 11 17.00 +4.9 iShCmdSel COMT 1.89e 5.0 ...q 38.82 31.13 218 38.13 +4.9 iShGblGld rs RING ... ... ...q 20.84 16.88 92 18.27 -2.8 Isramco ISRL ... ... ...dd 128.93 92.00 108.45 +3.6 Iteris ITI ... ... ...dd 8.17 4.09 201 5.00 -28.3 Itron ITRI ... ... 36 79.95 61.26 292 67.05 -1.7 IturanLoc ITRN .96 3.0 16 38.00 28.50 43 31.70 -7.3 IvyNxFoc ef IVFGC ... ... ... 100.02 99.99 100.02 IvNxFcVl ef IVFVC ... ... ... 100.02 99.99 1 100.02 IvNxShEn IVENC ... ... ... 100.06 99.98 99.98 -.1 Izea n IZEA ... ... ... 7.85 1.37 92 2.39 -47.1J -:J&J Snack JJSF 1.80 1.3 20 157.33 124.10 36 140.27 -7.6 j2Global JCOM 1.62f 2.0 27 91.48 70.27 160 80.56 +7.4 JA Solar JASO ... ... 10 8.48 6.01 140 6.79 -9.0 JD.com JD ... ... 18 50.68 34.36 19603 35.87 -13.4 JMU Ltd JMU ... ... ... 2.78 .66 11 .71 -30.0 JackHenry JKHY 1.48f 1.2 27 127.31 95.04 171 120.68 +3.2 JackInBox JACK 1.60 1.8 24 113.00 79.30 336 88.80 -9.5 JksvllBcIL JXSB .40 1.2 ... 34.99 29.00 2 33.36 +4.2 JaguarHlth JAGX ... ... ... .99 .11 1427 .16 +16.4 JkksPac JAKK ... ... ...dd 5.30 1.95 43 2.20 -6.4 Jamba JMBA ... ... ...dd 10.38 6.71 26 9.14 +13.4 JRiverGrp JRVR 1.20a 3.3 23 44.34 32.17 121 36.66 -8.4 JanusSmC JSML ... ... ... 39.40 31.76 1 37.52 +2.1 JanSmMid JSMD ... ... ... 43.68 32.81 21 39.84 +2.6 JanLTCar n OLD ... ... ... 27.72 21.60 5 22.20 -7.3 JanObes n SLIM ... ... ... 34.47 24.27 32.07 +3.5 JanOrgan n ORG ... ... ... 36.00 26.20 0 33.49 -3.1 JanGlQua n SGQI ... ... ... 30.10 26.73 27.25 -6.4 Jason Inds JASN ... ... ...dd 3.88 .77 32 2.92 +23.2 Jason wt JASNW ... ... ... .19 .01 .02 -17.4 JazzPhrm JAZZ ... ... 19 163.75 128.58 304 154.51 +14.7 JensynAc n JSYN ... ... ... 11.10 10.06 10.58 +2.7 JensynAc rt JSYNR ... ... ... .45 .15 .38 +66.7 JensynAc wt JSYNW ... ... ... .55 .20 .39 +4.0 JensynAc un JSYNU ... ... ... 11.40 10.50 11.05 +1.8 JetBlue JBLU ... ... 11 24.13 18.05 5277 19.53 -12.6 JetPay h JTPY ... ... ...dd 4.90 1.45 16 2.15 -15.4 JewettCam JCTCF ... ... 21 17.90 10.80 15.00 JohnsnOut JOUT .48f .7 20 76.18 34.67 35 65.17 +5.0 JointCorp JYNT ... ... ...dd 7.42 3.41 22 7.19 +45.0 JounceTh n JNCE ... ... ... 29.29 11.05 209 18.37 +44.1 JunprPhm JNP ... ... 14 13.25 3.90 101 8.00 +64.9K -:K2M Grp KTWO ... ... ...dd 25.99 16.44 152 19.14 +6.3 KBL Merg n KBLM ... ... ... 9.95 9.65 1 9.89 +1.9 KBL Mrg wt KBLMW ... ... ... .28 .15 .23 +16.8 KBL Mrg rt KBLMR ... ... ... .56 .25 .36 +24.1sKBL Mg un KBLMU ... ... ... 10.46 9.10 2 10.46 +3.0 KBS Fash rs KBSF ... ... ... 15.00 1.41 117 4.88 +17.9 KCAP Fin KCAP .40 12.8 ... 4.00 2.91 42 3.12 -8.5 KCAP 22 n KCAPL 1.53 6.0 ... 25.67 24.65 2 25.39 +1.2 KEYW Hld KEYW ... ... ...dd 10.50 4.94 280 8.15 +38.8 KLA Tnc KLAC 3.00f 3.0 14 123.96 87.93 1815 99.56 -5.2 KLX KLXI ... ... 30 75.93 45.73 578 73.37 +7.5 KVHInd KVHI ... ... ...dd 12.65 7.65 10 10.75 +3.9 KaiserAlu KALU 2.20 2.2 33 116.86 78.23 198 99.89 -6.5 Kala Ph n KALA ... ... ... 26.75 11.81 67 15.45 -16.4 Kalvista rs KALV ... ... ...dd 15.80 5.48 13 9.19 -5.7 Kamada KMDA ... ... ... 8.61 3.75 9 4.70 -1.1 KandiTech KNDI ... ... ... 9.90 3.50 113 4.85 -28.7 Karyophm KPTI ... ... ...dd 18.00 7.48 515 13.62 +41.9 KayAnAc n KAAC ... ... ... 10.08 9.64 0 9.85 +1.4 KayAnAc wt KAACW ... ... ... 1.04 .59 1.00 +17.6 KayneAn un KAACU ... ... ... 10.23 9.85 10.20 +2.4 KaziaTh rs KZIA ... ... ... 6.68 1.63 47 5.38 +69.2 KearnyF s KRNY .12 .9 60 15.63 12.75 375 13.70 -5.2 KellySA KELYA .30 1.0 16 32.31 21.01 120 29.84 +9.4 KellySB KELYB .30 1.0 15 29.07 20.18 28.92 +1.5 KemPhm n KMPH ... ... ...dd 8.40 2.45 171 5.35 +32.1 KY FstFd KFFB .40 4.6 87 10.00 8.25 8.70 -2.8 KeryxBio KERX ... ... ...dd 8.38 3.92 787 4.57 -1.7 KewnSc KEQU .68 2.0 21 34.80 22.56 5 34.00 +17.3 KeyTrn KTCC ... ... 14 8.00 6.69 8 7.10 +4.1 Kforce KFRC .48 1.7 21 29.70 16.75 119 27.95 +10.7 KimballEl KE ... ... 16 22.45 15.75 37 16.70 -8.5 KimballInt KBAL .28 1.7 17 20.97 15.40 58 16.87 -9.6 KindredBio KIN ... ... ...dd 9.80 6.50 74 9.05 -4.2 KingldJw KGJI ... ... 2 2.50 1.17 5 1.27 -37.1 Kingstone KINS .40f 2.3 17 21.70 13.21 24 17.25 -8.2 KingtoneW KONE ... ... ... 9.90 2.63 57 5.88 +37.4sKinsaleCp n KNSL .28f .5 ... 55.10 31.56 97 52.97 +17.7 Kirklands KIRK ... ... 34 13.42 8.17 84 10.58 -11.6 KitovPh n KTOV ... ... ... 3.44 1.27 74 2.44 +7.0 KitovPh wt KTOVW ... ... ... 1.10 .39 .67 +11.7 KonaGrill KONA ... ... ...dd 6.10 1.50 16 1.70 -2.9 KopinCp KOPN ... ... ...dd 4.60 2.80 419 3.15 -1.6 KornitDig n KRNT ... ... ... 23.15 11.70 139 14.40 -10.8 Koss h KOSS ... ... ...dd 3.58 1.40 6 1.83 -40.9tKraftHnz n KHC 2.50 4.4 16 93.88 57.41 8260 56.53 -27.3 KratosDef KTOS ... ... ...dd 13.93 7.61 1832 11.11 +4.9 KrystlBio n KRYS ... ... ... 12.00 8.03 16 9.10 -13.5 Kulicke KLIC ... ... 66 28.71 18.22 1160 23.76 -2.4 KuraOnc n KURA ... ... ...dd 24.03 5.90 314 15.10 -1.3L -:LCNB Corp LCNB .64 3.4 14 23.65 18.05 28 18.75 -8.3 LGI Homes LGIH ... ... 15 79.55 28.57 188 68.89 -8.2sLHC Grp LHCG ... ... 33 76.65 52.86 386 75.55 +23.3 LKQ Corp LKQ ... ... 21 43.86 28.98 1996 37.50 -7.8 LM FdgA n LMFA ... ... ... 6.65 .55 139 .63 -60.1 LM FdgA wt LMFAW ... ... ... .30 .03 .05 +28.2 LPL Fincl LPLA 1.00 1.6 26 66.64 37.92 605 61.03 +6.8 LRAD h LRAD .04 1.7 ...dd 2.58 1.31 64 2.35 -5.6 LSI Ind lf LYTS .20 3.7 25 10.00 4.99 343 5.44 -20.9 LaJollaPh LJPC ... ... ...dd 41.36 22.68 509 30.26 -6.0 LakeShBc h LSBK .40f 2.4 29 17.40 15.41 11 16.88 -1.6 LakeldB LBAI .40 2.0 18 21.90 15.06 141 20.10 +4.4 Lakelnd s LKFN 1.04f 2.1 21 52.43 41.30 65 48.98 +1.0 LakeInd LAKE ... ... 10 17.18 10.05 11 13.20 -9.3 LamResrch LRCX 2.00 1.1 18 234.88 139.24 5033 185.82 +1.0 LamarAdv LAMR 3.64f 5.8 19 79.17 61.36 418 62.51 -15.8 LancastrC LANC 2.40 1.9 33 135.86 113.34 127 126.03 -2.5 Landcad n LCA ... ... ... 11.00 9.89 6 10.04 +1.0 Landcad wt LCAHW ... ... ... 1.02 .59 .69 -1.3 Landcad un LCAHU ... ... ... 10.99 10.38 1 10.61 +.9 Landec LNDC ... ... 18 14.95 11.42 16 13.65 +8.3 LandBncp LARK .80b 2.8 28 30.48 25.73 0 28.75 -.8tLandmInfr LMRK 1.47 9.7 28 18.75 14.23 210 15.10 -16.6tLandIn pfA LMRKP 2.00 8.7 ... 26.14 23.05 69 22.99 -9.0tLndInf un B LMRKO 1.98 8.7 ... 25.76 23.42 45 22.85 -10.4tLandInf pfC LMRKN 1.75 7.5 ... 24.35 23.17 43 23.40 -3.5 LandsEnd LE ... ... 22 24.80 10.55 280 19.50 -.3 Landstar LSTR .60f .6 27 118.60 80.00 666 105.70 +1.5 Lantheus n LNTH ... ... 6 24.45 11.60 405 17.55 -14.2 Lantronix LTRX ... ... ... 3.42 1.78 20 2.28 +12.7 Lattice LSCC ... ... ...dd 7.10 5.05 660 5.16 -10.7 LaureatE n LAUR ... ... ... 18.96 10.46 205 13.85 +2.1 Lawsn LAWS ... ... 48 28.00 18.70 13 23.90 -3.4 Layne LAYN ... ... ...dd 16.96 6.98 128 14.46 +15.2 Lazydays n LAZY ... ... ... 11.10 9.08 1 9.40 -15.3 LeMaitreV LMAT .28f .7 46 41.28 25.05 134 38.80 +21.9 LeadgBr g LBIX ... ... ...dd 3.75 .74 4 1.09 -33.3 LeapTh n LPTX ... ... ... 10.25 4.90 83 6.82 +9.3 LegacyRes LGCY ... ... ...dd 6.24 1.07 217 5.62 +249.1 LegcyR pf LGCYP 2.00 18.7 ... 11.88 3.69 1 10.70 +127.6 LegcyR pfB LGCYO 2.00 21.0 ... 10.38 3.69 4 9.51 +102.8 LegacyTxF LTXB .64 1.5 19 46.45 34.58 218 42.74 +1.3 LM DevDvr DDBI ... ... ...q 31.49 26.49 2 29.65 -.1 LM EMDvr EDBI ... ... ...q 35.60 29.14 0 32.51 -1.6 LM USDvrs UDBI ... ... ...q 32.99 28.58 31.42 -.4 LM LoVHiD LVHD ... ... ...q 32.10 28.80 50 29.03 -7.9 LM Gl Inf n INFR ... ... ... 30.39 27.00 0 27.60 -6.4 LM SC Qu n SQLV ... ... ... 28.33 23.33 1 28.07 +3.0 LeisAcq n LACQ ... ... ... 9.65 9.55 1 9.55 LeisAcq wt LACQW ... ... ... .70 .50 .70 +27.3 LeisAcq un LACQU ... ... ... 10.01 9.30 1 9.88 -.3 LendgTree TREE ... ... ...dd 404.40 125.60 319 327.50 -3.8 LevOneBc n LEVL ... ... ... 30.79 28.45 15 28.51 -2.6 LexiPhm rs LXRX ... ... ...dd 18.00 7.80 537 8.13 -17.7 LexnFint n LX ... ... ...cc 20.00 10.15 308 15.76 +13.4 LiNiuTc rs LINU ... ... ... 5.33 .99 163 1.56 -23.5 LianlouSm LLIT ... ... ... 3.69 1.05 73 2.02 +15.2tLibBrdbdA LBRDA ... ... ...dd 104.35 80.39 175 80.85 -4.9 LibBrdbdC LBRDK ... ... ...dd 104.66 80.41 558 81.35 -4.5 LibExpA n LEXEA ... ... ... 58.20 35.89 206 39.65 -10.6 LibExpB n LEXEB ... ... ... 57.52 45.02 49.44 +9.8 LibtyGlobA LBTYA ... ... ...dd 39.73 28.17 1748 33.25 -7.2 LibtyGlobB LBTYB ... ... ... 39.00 29.05 31.65 -11.0 LibtyGlobC LBTYK ... ... ... 37.86 27.36 3068 32.05 -5.3 LibLA A n LILA ... ... ... 24.00 19.00 138 19.50 -9.6 LibLA C n LILAK ... ... ... 23.92 18.65 268 19.19 -10.3 LibMSirA n LSXMA ... ... ... 46.43 36.33 289 41.49 +4.6 LibMSirB n LSXMB ... ... ... 47.61 37.72 42.00 -5.6 LibMSirC n LSXMK ... ... ... 46.24 36.11 362 41.23 +4.0 LibMBrA n BATRA ... ... ... 26.52 21.35 53 22.55 +2.3 LibMCFor FWONK ... ... ... 41.14 28.37 2413 30.69 -10.2 LibMAFor FWONA ... ... ... 39.37 27.22 253 29.07 -11.2 LibMBrC n BATRK ... ... ... 26.20 21.53 87 22.54 +1.4 LibertyTax TAX .64 6.2 11 15.00 7.75 48 10.35 -5.9 LibTripA A LTRPA ... ... ...cc 16.95 7.90 346 10.85 +15.1 LibTripA B LTRPB ... ... 42 16.60 9.00 10.95 +16.5 LifePtHlth LPNT ... ... 18 67.95 41.45 380 49.60 -.4 LifetimeBr LCUT .17 1.5 10 20.85 11.23 15 11.70 -29.1 Lifevant rs LFVN ... ... ... 6.84 2.86 10 3.83 -19.5tLifewayFds LWAY ... ... 18 10.75 5.65 23 5.44 -32.0 LigandPh LGND ... ... ...cc 184.79 104.25 303 161.77 +18.1 LightPath LPTH ... ... ... 4.10 2.03 77 2.10 -5.4 Lightbrdg rs LTBR ... ... ... 4.80 .94 178 1.05 -13.9 Limbach n LMB ... ... 36 15.22 11.14 43 11.85 -14.3 LimelghtN LLNW ... ... ...dd 6.05 2.65 1814 4.90 +11.1 Limoneira LMNR .25 1.0 21 26.06 18.21 16 23.84 +6.4 LincEdSv LINC .08 4.2 ...dd 3.74 1.49 5 1.91 -5.4tLincElec LECO 1.56 1.8 25 101.34 83.77 1107 85.54 -6.6 LindbladEx LIND ... ... ...dd 12.07 8.66 34 11.20 +14.4 Lindblad wt LINDW ... ... ... 2.30 1.35 1.36 -1.4 Lipocine LPCN ... ... ...dd 5.33 1.15 107 1.55 -54.9 Liquidity LQDT ... ... ...dd 8.05 4.34 76 6.25 +28.9 Littelfuse LFUS 1.48 .7 38 226.33 151.62 107 199.26 +.7 LivaNova n LIVN ... ... 31 92.31 50.10 277 87.04 +8.9 LiveOakB n LOB .12 .4 11 30.05 20.75 74 28.75 +20.5 LiveVent rs LIVE ... ... ...cc 26.50 9.11 25 13.17 -17.6 LiveXLve n LIVX ... ... ... 4.40 3.43 9 3.70 -7.5 LivePrsn LPSN ... ... ...dd 17.15 6.98 225 16.35 +42.2 Logitech LOGI .63e 1.7 29 43.54 30.64 279 37.31 +10.9 LogMeIn LOGM 1.20f 1.0 ...cc 134.80 103.00 504 117.40 +2.5 LoneRs n LONE ... ... ... 5.50 2.43 228 5.02 +26.4 LongFin n LFIN ... ... ... 142.82 4.69 28.19 -49.9 LoopInd n LOOP ... ... ... 19.00 12.03 44 13.04 -9.9 LoralSpac LORL ... ... 32 51.75 37.00 43 39.70 -9.9 LoxoOncol LOXO ... ... ...dd 138.54 42.11 302 129.51 +53.8slululemn gs LULU ... ... 51 96.96 47.26 2171 96.90 +23.3 Lumentm n LITE ... ... 20 74.40 40.35 2578 55.45 +13.4 Luminex LMNX .24 1.1 33 22.59 18.36 201 21.85 +10.9 LunaInn h LUNA ... ... ...dd 4.00 1.16 121 3.27 +34.6 LuthBur n LBC .23 2.0 ... 13.60 11.02 101 11.54 -4.2M -:MACOM MTSI ... ... ...dd 65.99 15.46 928 16.99 -47.8 MAM Soft MAMS ... ... 20 9.42 6.10 2 7.65 +1.9 MB Fncl MBFI .96f 2.2 18 47.64 38.29 560 44.10 -.9 MB Fin pfC MBFIO .39p ... ... 26.48 24.20 16 24.92 -5.2 MBT Fnl MBTF .24a 2.2 17 12.10 9.25 27 11.00 +3.8 MCBC n MCFT ... ... 22 28.62 16.23 79 24.20 +8.9 MDC Pr gs MDCA .84 10.8 2 12.26 6.53 272 7.75 -20.5 MEI Phrm MEIP ... ... ...dd 3.26 1.52 58 2.06 -1.9 MER Tel rs MTSL ... ... ...dd 4.49 1.31 0 1.70 -19.4 MGE Engy MGEE 1.29 2.2 28 68.70 51.05 55 58.00 -8.1sMGP Ing MGPI .32a .3 49 93.49 47.64 164 93.01 +21.0 MI Acq n MACQ ... ... ... 11.41 8.34 10.36 +1.7 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 .7 17 128.28 65.90 825 102.95 +8.9 MMA Cap MMAC ... ... 8 30.58 18.00 11 27.90 +14.8 MSB Fin MSBF .12a .7 ...cc 19.30 16.85 1 18.22 +2.4 MTGE Inv MTGE 2.00 11.2 5 20.00 16.15 267 17.90 -3.2 MTGE pfA MTGEP 2.03 7.9 ... 27.42 25.00 1 25.75 -1.3 MTS MTSC 1.20 2.3 14 57.50 45.23 38 51.60 -3.9 MTchAcq n MTEC ... ... ... 9.95 9.17 2 9.95 +3.4 MTchAc wt MTECW ... ... ... MTchAc un MTECU ... ... ... 10.45 9.94 10.45 +3.8 MVB Fin n MVBF .03p ... ... 20.40 16.93 29 19.19 -4.5 MYOS MYOS ... ... ...dd 2.85 1.03 11 1.27 -6.6 MYR Grp MYRG ... ... 24 43.49 23.00 67 30.62 -14.3sMacatawa MCBC .24 2.2 21 10.72 8.87 23 10.71 +7.1 MackFn MFNC .48 3.0 14 16.80 13.16 0 16.00 +.6 MacroGen MGNX ... ... ...dd 32.74 14.36 144 22.98 +20.9 MadrigP rs MDGL ... ... ...dd 154.75 13.09 280 108.81 +18.5 Magal MAGS ... ... ...dd 6.96 4.13 10 5.55 +9.7 MagellnHlt MGLN ... ... 25 112.25 67.20 109 111.10 +15.1 MagicSft MGIC .26e 3.2 20 9.50 7.50 26 8.10 -3.3 MagicJack CALL ... ... ... 8.60 5.55 89 8.35 -1.2tMagneG rs MNGA ... ... ... 49.50 .76 283 .76 -84.2 MagyarBc MGYR ... ... 68 13.95 12.01 0 12.28 -4.0 MaidenH MHLD .60 7.5 ...dd 12.95 5.55 313 7.95 +20.5 MMyTrip MMYT ... ... ...dd 40.90 22.40 304 34.75 +16.4 MalibuBoat MBUU ... ... 35 36.81 21.94 178 33.98 +14.3 MalvernBc MLVF ... ... 15 28.20 21.00 6 25.68 -2.0 MamEngy n TUSK ... ... ... 35.45 10.88 166 32.36 +64.8 ManTech MANT 1.00f 1.7 21 62.24 34.99 148 60.33 +20.2 ManhAssc MANH ... ... 25 54.21 39.10 1834 42.10 -15.0 ManhBrCa LOAN .48 6.6 16 7.50 4.65 10 7.25 +22.0 Manitex MNTX ... ... ...dd 12.37 6.41 118 10.79 +12.4 MannKd rs MNKD ... ... ...dd 6.96 .67 1753 1.73 -25.4 Mannatech MTEX .50 2.5 9 22.40 12.51 8 20.30 +35.3 MaraPat rs MARA ... ... ... 10.03 .50 8692 1.93 -52.9 MarchxB MCHX .50e ... ...dd 3.13 2.21 32 2.75 -.2 MarPet MARPS .32e 9.2 7 4.57 2.83 0 3.49 +2.6 MarinusPh MRNS ... ... ...dd 9.87 1.13 414 4.53 -44.5 MktAxess MKTX 1.68f .8 54 229.84 171.45 169 200.88 -.4 MarlinBs MRLN .56 2.0 19 29.95 20.26 19 28.00 +25.0 MarIntA MAR 1.32 1.0 35 149.21 93.15 1562 136.90 +.9 Marrone MBII ... ... ...dd 3.39 .85 322 1.67 +51.8 MartenTr s MRTN .10 .5 33 29.60 14.13 708 20.45 +.7 MartinMid MMLP 2.00 13.0 23 20.55 12.70 86 15.35 +9.6 MarvellTch MRVL .24 1.2 65 25.18 14.64 10595 20.65 -3.8 Masimo MASI ... ... 38 104.71 80.69 539 88.83 +4.8 Match n MTCH ... ... 60 48.65 16.57 2369 45.26 +44.6 Materialise MTLS ... ... ... 16.50 9.62 47 11.67 -8.2 MatlinPr n MPAC ... ... ... 10.02 9.65 4 9.83 +.7 MatlinPr wt MPACW ... ... ... .51 .36 .44 +4.8 MatlnPrt un MPACU ... ... ... 11.00 10.00 0 10.27 +1.2 MatrixSv MTRX ... ... ...dd 20.25 7.80 151 16.00 -10.1 Mattel MAT .60 4.3 100 23.12 12.21 7591 13.93 -9.4 Mattersight MATR ... ... ...dd 3.40 1.93 44 2.25 -11.8 MatthInt MATW .76 1.5 16 72.60 48.75 89 51.40 -2.7 MaximIntg MXIM 1.68f 3.1 24 74.94 43.43 4235 53.78 +2.9 MaxwellT MXWL ... ... ...dd 6.61 4.29 117 5.25 -8.9 MaysJ MAYS ... ... 64 47.00 33.55 3 38.00 -2.6 MazorRbt MZOR ... ... ...dd 76.56 29.55 601 54.54 +5.7 McGrathR MGRC 1.36f 2.3 9 60.55 32.09 103 59.28 +26.2 MedalFin MFIN .20 4.4 45 5.56 2.00 42 4.50 +27.5 MedalF 9 21 MFINL 2.25 8.9 ... 26.96 16.70 25.38 -5.4 MedTrBill MTBC ... ... ...dd 5.44 .29 60 3.34 +28.0 MedTBill pf MTBCP 2.75 10.9 ... 27.80 22.21 27 25.25 -.1 MediCo MDCO ... ... ...dd 52.92 24.45 550 29.01 +6.1 MediciNova MNOV ... ... ...dd 14.50 4.40 167 10.52 +62.6 Medidata MDSO ... ... 92 85.92 59.60 520 70.92 +11.9 Medigus rs MDGS ... ... ... 3.35 1.08 23 1.30 -1.7 MediWound MDWD ... ... ...dd 8.25 3.56 21 5.35 +20.2 Medpace n MEDP ... ... 38 39.64 21.76 93 37.01 +2.1 MeetGrp MEET ... ... ...dd 6.45 1.84 685 2.34 -17.0sMelcoResE MLCO .32e 1.0 ...cc 32.06 19.56 4056 31.63 +8.9 Melinta rs MLNT ... ... ... 24.25 6.50 104 7.00 -55.7 Mellanox MLNX ... ... ...cc 79.85 41.55 821 74.25 +14.8 MelroseBn MELR .34e ... 23 20.50 16.75 19.25 -3.8tMenloTh n MNLO ... ... ...dd 39.86 7.94 183 8.01 -72.1 Menus n MRUS ... ... ... 23.75 13.23 22 17.11 -11.8 MercadoL MELI .60 .2 ...cc 417.91 217.06 700 328.77 +4.5 MercBank MBWM .88 2.4 18 38.08 28.92 34 36.20 +2.3 MercerIntl MERC .50 3.7 23 15.00 10.45 91 13.55 -5.2 MerchBcp n MBIN .24f 1.1 ... 23.77 16.27 14 20.99 +6.7 MercSys MRCY ... ... 50 55.00 36.09 695 42.93 -16.4 MereoBio n MREO ... ... ... MeridBcp EBSB .20f 1.0 27 21.85 15.85 105 20.20 -1.9 MeridnBk n MRBK ... ... ... 21.37 16.56 45 17.50 -12.4 MeridBio VIVO .50 3.5 20 16.45 13.23 177 14.30 +2.1 MerdW wt h MRDNW ... ... ... .57 .10 .14 -12.5 MeridWs hn MRDN ... ... ... 3.63 .49 57 .68 -36.3 MeritMed MMSI ... ... 52 49.50 29.35 248 45.10 +4.4 MerrimP rs MACK ... ... 1 27.08 7.37 73 8.46 -17.5 Mersana n MRSN ... ... ... 21.01 12.45 42 15.86 -3.5sMesaLabs MLAB .64 .4 ...dd 173.93 122.35 23 171.54 +38.0 Mesoblast n MESO ... ... ... 12.50 4.74 28 5.49 -6.0 MetaFincl CASH .52 .5 22 117.98 60.70 69 111.45 +20.3 Methanx MEOH 1.32f 2.0 22 69.75 39.48 738 65.90 +8.8 Michaels MIK ... ... 9 27.87 17.25 1270 18.59 -23.2 Microbot rs MBOT ... ... ... 6.00 .58 88 .79 -22.9 Microchp MCHP 1.45 1.8 85 101.48 74.55 4341 82.44 -6.2 MicronT MU ... ... 6 63.42 26.37 61845 47.11 +14.6 MicronetE MICT ... ... ...dd 1.77 .65 30 1.49 +33.0 Micronet wt MICTW ... ... ... .35 .05 .10 -33.3 MicroSemi MSCC ... ... 28 67.52 46.09 2927 64.30 +24.5 Microsoft MSFT 1.68 1.8 67 97.24 67.10 34495 93.12 +8.9 MicroStr MSTR ... ... 19 196.35 122.16 88 130.34 -.7 Microvisn MVIS ... ... ...dd 3.25 1.00 312 1.29 -20.9 MidPenn MPB .60f 1.7 19 37.90 25.10 5 35.95 +8.6 MidConEn MCEP ... ... ...dd 2.35 .92 121 1.90 +61.0 Midatech n MTP ... ... ... 3.27 .73 6 .75 -10.5 Middleby MIDD ... ... 24 142.00 107.53 595 125.80 -6.8 MiddledB MBCN 1.12f 2.2 17 54.90 42.10 11 51.95 +7.8 MdsxWatr MSEX .90 2.2 28 46.74 32.23 44 40.69 +2.0 MidlStBc n MSBI .88f 2.7 17 36.50 28.70 69 32.39 -.3 MidWOne MOFG .78f 2.3 17 37.94 30.56 23 33.52 MillerHer MLHR .72 2.3 15 41.85 29.25 391 31.75 -20.7 Mimecast n MIME ... ... ...dd 39.51 22.87 275 37.68 +31.4 MiMedx MDXG ... ... 32 18.25 6.05 1796 7.43 -41.1 Mind CTI MNDO .30e 13.5 11 2.55 2.07 26 2.22 -9.9 Mindbody n MB ... ... ...dd 43.45 21.57 259 39.00 +28.1 MinervaN NERV ... ... ...dd 11.15 4.80 183 7.30 +20.7 Miragen rs MGEN ... ... ... 15.91 5.01 59 6.42 -38.4 MiratiTher MRTX ... ... ...dd 37.62 2.70 315 28.15 +54.2 Misonix MSON ... ... ...dd 11.80 7.05 0 10.96 +15.9 Mitcham MIND ... ... ...dd 5.00 2.82 17 3.21 +1.2 Mitchm pfA MINDP 2.25 9.7 ... 23.99 22.34 7 23.25 MitekSys MITK ... ... 20 10.75 7.00 454 7.40 -17.3sMitelNet g MITL ... ... ...dd 10.22 6.21 21169 11.12 +35.1 MobileMini MINI 1.00 2.3 37 46.10 26.70 272 42.90 +24.3 MobileIron MOBL ... ... ...dd 6.78 3.20 369 4.75 +21.8 ModMed n MMDM ... ... ... 10.24 9.65 0 9.96 +1.6 ModMed wt MMDMW ... ... ... .75 .36 .44 -20.0 ModMed rt MMDMR ... ... ... .50 .30 .42 +7.7 ModMed un MMDMU ... ... ... 12.50 10.09 10.60 +.8 MolecTemp MTEM ... ... ...dd 13.25 .35 62 8.21 -18.1 Moleculin n MBRX ... ... ... 3.75 .71 297 1.79 -3.8 Momenta MNTA ... ... ...dd 21.01 11.85 535 19.55 +40.1 Momo MOMO ... ... ... 46.69 22.49 4351 35.06 +43.2 MonakGp n MKGI ... ... ... 5.07 2.00 15 2.44 -50.9 MonarCas h MCRI ... ... 31 47.92 28.47 25 42.91 -4.3 Mondelez MDLZ .88 2.2 21 47.23 39.19 7888 39.77 -7.1 MoneyGrm MGI ... ... ...dd 17.92 8.01 306 8.64 -34.4 MngDB A n MDB ... ... ... 46.26 24.62 985 34.77 +17.1 MonPwSys MPWR 1.20f 1.0 89 127.61 89.67 343 119.01 +5.9 Monotype TYPE .46f 2.0 54 26.75 15.75 249 22.80 -5.4 Monro MNRO .72 1.3 32 64.15 39.65 413 54.65 -4.0 MonroeCap MRCC 1.40 11.0 9 16.20 12.18 51 12.67 -7.9 MonstrBv s MNST ... ... 40 70.21 44.35 2820 55.73 -11.9sMornstr MORN 1.00 1.0 27 103.85 68.43 39 103.39 +6.6 MoSys rs MOSY ... ... ...dd 2.70 .55 194 1.27 +14.4 MotifBio n MTFB ... ... ... 13.75 6.84 1 9.90 -8.4 MotifBi un MTFBW ... ... ... 9.94 1.50 4.40 +14.9tMotorcarP MPAA ... ... 22 31.57 19.77 165 19.12 -23.5 MotusGI n MOTS ... ... ... 5.30 3.75 10 4.28 -2.3 MtnPDia g MPVE ... ... ... 4.10 2.35 10 2.45 -10.9 Moxian n MOXC ... ... ... 4.16 2.01 15 2.97 -22.9 MudrickC n MUDS ... ... ... 9.62 9.55 9.60 +.1 MudrcC un MUDSU ... ... ... 10.27 9.98 10.24 +2.4 MultiColor LABL .20 .3 18 89.70 61.90 64 66.80 -10.8 MustBio n MBIO ... ... ... 13.35 8.06 76 9.26 -22.8 MutualFst MFSF .72 1.9 20 40.50 31.05 5 37.50 -2.7 MySize n MYSZ ... ... ... 3.58 .57 394 1.28 +97.5 Mylan NV MYL ... ... 9 47.82 29.39 4699 40.25 -4.9 MyndAn wt MYNDW ... ... ... 1.00 .03 .43 -8.5 MyndAn n MYND ... ... ... 5.05 1.15 188 2.27 -33.3 MyoKard n MYOK ... ... ...dd 62.83 12.20 159 50.05 +18.9 MyriadG MYGN ... ... 15 41.57 17.73 420 28.58 -16.8N -:NBT Bcp NBTB 1.00f 2.7 20 40.85 31.28 148 37.59 +2.1 NCS Mltst n NCSM ... ... ... 29.07 13.85 93 18.71 +26.9 NETgear NTGR ... ... 88 71.42 41.50 311 62.25 +6.0 NF EngSv NFEC ... ... ... 3.65 .76 57 1.30 +34.0 NI Hldg n NODK ... ... ... 18.80 15.07 9 16.40 -3.4 NIC Inc EGOV .32 2.2 19 22.40 12.65 681 14.35 -13.6 NICE Ltd NICE .64 .7 41 98.59 67.00 223 95.28 +3.7 NII Hldg n NIHD ... ... ...dd 3.05 .22 666 2.74 +546.2 NMI Hldg h NMIH ... ... 10 21.92 10.10 345 14.45 -15.0tNN Inc NNBR .28 1.3 12 32.90 21.40 233 21.05 -23.7 NV5 Global NVEE ... ... 25 64.50 35.35 90 61.15 +12.9 NVE Corp NVEC 4.00 4.8 31 94.00 68.50 20 83.88 -2.5tNXP Semi NXPI ... ... 16 125.93 102.82 12602 101.71 -13.1 Nabriva n NBRV ... ... ...dd 14.10 4.39 246 4.72 -21.1 NakedBr n NAKD ... ... ... 3.00 1.11 36 1.44 -.7tNanoDim n NNDM ... ... ... 7.60 1.46 98 1.41 -54.1 NanoString NSTG ... ... ...dd 19.30 5.87 100 9.37 +25.4 NanoVib n NAOV ... ... ... 5.00 3.68 0 4.60 -1.8 Nanomtr NANO ... ... 20 32.42 22.08 215 25.75 +3.3 NantHlth n NH ... ... ... 5.26 2.60 59 3.44 +12.8 NantKwst n NK ... ... ... 8.45 2.71 143 4.08 -9.1 Napco NSSC ... ... 33 11.90 7.40 23 10.70 +22.3 Nasdaq NDAQ 1.76f 2.0 22 87.66 65.98 1740 86.25 +12.3 Natera n NTRA ... ... ...dd 14.76 7.78 73 10.95 +21.8 Nathans s NATH 5.00e ... 51 100.90 52.90 14 81.00 +7.3 NatAmUnv NAUH .18 20.0 ... 2.77 .76 4 .90 -36.6 NatlBnksh NKSH 1.17e 2.5 22 47.70 36.75 1 46.15 +1.5 NatlBevrg FIZZ 1.50e ... 35 129.82 81.65 215 87.38 -10.3 NatCineM NCMI .68m 11.8 ...cc 12.60 5.09 704 5.75 -16.2 NatlCmce n NCOM ... ... 24 46.60 36.80 28 45.55 +13.2 NatEnrSv n NESR ... ... ... 10.35 9.39 13 10.03 +.8 NatEnSv wt NESRW ... ... ... .85 .38 .80 -2.4sNatGenHld NGHC .16 .6 33 26.26 16.21 322 26.10 +32.9 NatGnH pfA NGHCP 1.88 7.5 ... 26.66 22.77 1 24.98 -1.1 NatGnH pfB NGHCO 1.88 7.5 ... 26.62 22.02 3 24.96 -.4 NatGnH pfC NGHCN 1.88 7.5 ... 26.26 23.13 14 24.98 -.2 NatGnH 55 NGHCZ 1.91 7.6 ... 26.38 23.80 6 25.00 -1.6 NatlHld wt NHLDW ... ... ... 2.60 .14 1.49 +65.9 NatlHld rs NHLD ... ... ... 6.26 2.08 12 3.40 +3.0 NatInstrm NATI .92f 1.9 61 53.57 33.27 508 49.18 +18.1 NatResrch NRC .40 1.2 67 41.99 22.75 30 34.10 -8.6 NSecGrp NSEC .20 1.3 9 18.17 11.53 1 16.00 -2.1 NatlVis n EYE ... ... ... 43.80 27.19 246 31.94 -21.3 NatWstnLf NWLI .36 .1 16 368.00 276.00 10 319.11 -3.6 NaturlAlt NAII ... ... 9 12.15 9.10 15 10.15 -1.5 NatHlTr n NHTC .52f 2.8 4 30.25 14.15 19 18.49 +21.7 NaturesSun NATR .40 4.2 ...dd 14.75 8.40 8 9.45 -18.2 NatusMed BABY ... ... 78 43.60 28.00 385 35.90 -6.0 Nav43 JSM 1.50 6.7 ... 25.00 20.21 19 22.50 -5.3 Navient NAVI .64 4.7 7 16.97 11.48 3048 13.50 +1.4 NavgGp s NAVG .28f .5 22 60.35 45.80 60 57.80 +18.7 NebulaAc n NEBU ... ... ... 9.65 9.65 9.65 NebulaA un NEBUU ... ... ... 10.15 9.98 10.06 +.3 NektarTh NKTR ... ... ...dd 111.36 17.33 2017 84.51 +41.5 Nemaura n NMRD ... ... ... 6.80 3.26 10 3.72 -35.3 Neogen s NEOG ... ... 61 70.41 45.02 177 68.60 +11.3 NeoGenom NEO ... ... ...cc 11.63 7.08 200 9.39 +6.0 Neonode NEON ... ... ...dd 1.80 .37 122 .43 -42.3 NeosTher n NEOS ... ... ...dd 13.15 6.30 364 8.40 -17.6 Neovasc g NVCN ... ... ...dd 1.89 .03 78460 .05 -92.2 NeptuneT g NEPT ... ... 6 3.59 .70 174 2.85 +20.8tNet1UEPS UEPS ... ... 6 13.20 8.38 164 8.32 -30.0 NetElem rs NETE ... ... ... 33.51 2.56 995 9.66 -13.2 NetApp NTAP .80 1.2 29 69.75 37.43 2761 67.85 +22.7tNetEase NTES 2.93e 1.2 8 377.64 253.20 1544 254.10 -26.4 Netix s NFLX ... ... ...cc 338.82 143.40 13863 307.02 +59.9 Netlist h NLST ... ... ...dd 1.37 .14 1878 .15 -52.3 NtScout NTCT ... ... 24 38.48 25.33 738 27.85 -8.5 NetSolTch NTWK ... ... ...dd 5.48 3.09 4 4.35 -7.6 Neuralst rs CUR ... ... ... 6.60 .88 137 1.62 -5.8 NeuM wt rs NUROW ... ... ... .40 .02 .06 +57.9 NeurMx rs NURO ... ... ... 5.26 1.20 287 1.41 -18.4 Neurcrine NBIX ... ... ...dd 92.98 41.76 638 78.43 +1.1 Neurotrpe n NTRP ... ... ... 19.50 3.40 10 8.71 +23.7 NewAgeB n NBEV ... ... ... 7.20 1.62 956 1.79 -17.5 NewLink NLNK ... ... ...dd 19.47 3.75 715 4.69 -42.2 NYMtgTr NYMT .80 13.3 10 6.69 5.35 1796 6.03 -2.3 NYMtT pfB NYMTP 1.94 8.6 ... 26.00 18.66 8 22.59 -10.7 NYMtT pfC NYMTO 1.97 8.4 ... 25.56 23.00 3 23.35 -4.7 NYMtgT pfD NYMTN 2.00 8.7 ... 25.27 22.93 11 23.02 -6.8 NewatrTc n NEWA ... ... ... 28.20 7.60 171 12.31 +31.1 NewsCpA NWSA .20 1.3 ...dd 17.29 12.26 1109 15.90 -1.9 NewsCpB NWS .20 1.2 ... 17.70 12.65 360 16.15 -2.7 NewtekBsn NEWT 1.72e 9.6 ... 19.40 15.68 70 17.88 -3.3 Newtek 22 NEWTZ 1.88 7.2 ... 27.50 25.47 2 25.99 -2.0 Newtek23 n NEWTI 1.56 6.1 ... 25.99 25.00 1 25.68 +2.3 Nexeo Sol NXEO ... ... ... 11.14 6.74 203 10.40 +14.3 Nexeo wt NXEOW ... ... ... .78 .33 .71 +13.8 Nexeo un NXEOU ... ... ... 13.00 5.76 11.50 +19.5 NexstarM NXST 1.50f 2.3 6 82.95 55.95 248 64.45 -17.6 NextDec n NEXT ... ... ... 20.00 3.95 104 7.25 -12.9 NichFncl h NICK ... ... 21 10.35 7.59 1 8.70 -1.1 NicoletBc n NCBS ... ... 16 61.98 47.70 24 56.82 +3.8 NightstTh n NITE ... ... ... 24.94 10.01 6 14.00 +6.7 Noodles NDLS ... ... ...dd 8.20 3.35 121 7.35 +40.0 Nordson NDSN 1.20 .9 25 151.84 107.16 158 135.21 -7.6 NorSys NSYS ... ... 78 6.24 2.77 0 3.10 -19.7 NorestB NBN .04 .2 16 29.95 16.15 25 19.60 -15.3sNthnTech NTIC .10e .3 31 28.70 14.95 7 28.90 +16.8 NorTrst NTRS 1.68 1.6 20 110.81 85.41 1495 107.04 +7.2 NthnTr pfC NTRSP 1.46 5.6 ... 27.93 25.00 9 26.27 NorthdBc NFBK .40 2.5 21 19.08 15.14 49 16.10 -5.7 Nthrim NRIM .96f 2.7 15 38.15 26.31 9 35.70 +5.5 NwstBcsh NWBI .68 4.0 18 17.78 14.95 425 16.96 +1.4 NwstPipe NWPX ... ... ...dd 21.36 13.33 20 19.99 +4.4 NorwdFn s NWFL .88 3.0 22 35.72 24.33 7 29.10 -11.8 NovaLfstyl NVFY ... ... ...dd 3.10 1.06 86 1.60 -33.3 NovaMeas NVMI ... ... 15 31.88 18.52 234 26.07 +.6 Novan n NOVN ... ... ... 7.33 2.65 6 3.06 -27.5 Novanta NOVT ... ... ... 63.60 27.40 225 61.30 +22.6 Novavax NVAX ... ... ...dd 2.75 .73 7820 1.58 +27.4 Novelion rs NVLN ... ... ...dd 10.68 3.08 27 4.10 +31.4 NovoCure n NVCR ... ... ...dd 25.70 10.50 1284 24.45 +21.0 NovumeS n NVMM ... ... ... 4.75 2.30 20 2.94 -35.0 NovusTher rs NVUS ... ... ...dd 6.60 3.12 12 4.75 +17.0 NuCana n NCNA ... ... ... 30.41 9.32 71 22.20 +119.6 NuVasive NUVA ... ... 34 81.68 44.62 523 52.22 -10.7 NuanceCm NUAN ... ... ...cc 19.93 14.02 1228 14.76 -9.7 Nutanix n NTNX ... ... ... 56.28 14.38 3872 52.51 +48.8 NutriSyst NTRI 1.00f 3.4 16 67.95 26.06 1039 29.45 -44.0 Nuvectra NVTR ... ... ... 15.00 7.21 178 13.45 +73.3 NvNq100Dy QQQX 1.48 6.0 ...q 27.23 19.58 155 24.60 +1.6 Nvidia NVDA .60 .3 54 254.50 102.11 10322 221.20 +14.3 NxStageMd NXTM ... ... ...dd 30.80 20.45 621 25.72 +6.1 Nxt-ID wt NXTDW ... ... ... 3.42 .08 .39 -41.8 Nxt-ID rs NXTD ... ... ... 8.59 1.01 731 1.93 -44.9 NymoxPh NYMX ... ... ...dd 5.10 3.00 98 4.27 +29.4O -:O2Micro OIIM ... ... ... 2.60 1.32 6 1.40 -16.1 OFS Cap OFS 1.36a 12.6 8 14.50 10.58 28 10.77 -9.5 OFS C25 n OFSSL 1.59 6.3 ... 25.20 24.80 56 25.04 +.6 OHA Inv OHAI .08 5.6 ...dd 1.68 .85 68 1.43 +24.3 OP Bancp n OPBK ... ... ... 13.08 12.01 26 12.65 +1.6 OReillyAu ORLY ... ... 15 279.23 169.43 1111 224.63 -6.6 OSI Sys OSIS ... ... 40 96.64 50.50 59 67.70 +5.2 OakVlyBcp OVLY .26e 1.2 18 23.89 13.50 3 21.10 +8.0 OaktrSpL OCSL .34m 7.9 ...dd 5.91 3.90 175 4.32 -11.7 OaktrSp28 OCSLL 1.53 6.2 ... 25.79 24.01 3 24.65 -2.2 OaktStInco OCSI .56m 7.0 10 9.09 7.03 38 8.04 -4.3 OasmiaPh n OASM .02p ... ... 3.17 .80 33 1.68 +90.8 ObalonT n OBLN ... ... ...dd 13.18 3.17 423 3.72 -43.7 ObsEva n OBSV ... ... ... 15.81 5.00 3 12.79 +31.0 OceanBio OBCI .05e ... ... 5.71 3.26 4 3.50 -19.4 OceanPw rs OPTT ... ... ...dd 3.67 1.02 187 1.09 -1.4 vjOceanR rs ORIG ... ... ... 154.86 20.22 215 25.00 -6.7 OceanFst OCFC .60 2.2 16 29.46 24.02 120 26.93 +2.6 Oclaro OCLR ... ... 10 10.93 5.61 2258 8.18 +21.4 OconeeFed OFED .40 1.4 31 30.49 25.12 1 28.31 -1.4 OcularTher OCUL ... ... ...dd 11.79 3.30 169 6.31 +41.8 OdonateT n ODT ... ... ... 32.00 15.15 26 21.08 -15.7 OdysMr rsh OMEX ... ... ...dd 13.75 2.98 134 8.29 +119.9 OfficeDpt ODP .10 4.5 5 6.26 2.00 2950 2.20 -37.9 OhioValB OVBC .84 1.9 28 45.40 28.25 9 44.65 +10.5 OhrPhar h OHRP ... ... ...dd 2.18 .21 261 .23 -87.7 Okta n OKTA ... ... ... 44.30 21.52 2320 41.96 +63.8 OldDomFrt ODFL .52f .4 39 152.50 82.50 814 142.36 +8.2sOldLnBc OLBK .32 .9 21 34.69 26.01 56 34.97 +18.8 OldNBcp ONB .52 2.9 25 18.88 15.38 1347 18.05 +3.4 OldPoint OPOF .44 1.7 20 34.82 24.07 4 26.46 -11.1 OldSecBc OSBC .04 .3 17 15.00 10.75 33 14.25 +4.4 OlScCTrI pf OSBCP .78 7.4 ... 10.70 10.26 1 10.47 +.4 Ollies n OLLI ... ... 32 64.45 36.58 902 61.75 +16.0 OlympStl ZEUS .08 .3 14 25.84 15.83 98 23.12 +7.6 OmegaFlex OFLX .88 1.3 42 76.63 51.50 17 65.60 -8.1 Omeros OMER ... ... ...dd 27.09 8.36 740 14.35 -26.1 Ominto hn OMNT ... ... ... 15.77 2.57 32 2.96 -12.7 Omnicell OMCL ... ... ...dd 55.40 38.00 261 43.15 -11.0 OnSmcnd ON ... ... 12 27.10 13.65 4972 23.31 +11.3 OnTrack OTIV ... ... ... 2.94 .93 202 1.09 -19.9 OncoMed OMED ... ... ...dd 5.56 1.74 304 2.67 -34.9 Oncobiolog ONS ... ... ... 2.30 .78 23 .98 -24.6 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 25, 2018

PAGE 53

Onconov wt ONTXW ... ... ... .85 .35 .80 +45.5 Onconva rs ONTX ... ... ...dd 2.83 .50 190 .52 -65.5 OncoSec rs ONCS ... ... ...dd 2.95 .88 753 1.52 -6.5 OneGpHosp STKS ... ... ...dd 3.10 1.32 5 2.35 -1.7 OneHorz rs OHGI ... ... ...dd 3.38 .57 321 .65 -53.4 180 DgrCap TURN ... ... ... 2.45 1.42 27 1.84 -6.6 OneStopS n OSS ... ... ...dd 6.25 4.10 16 4.69 -3.9 1800Flowrs FLWS ... ... 22 13.33 7.80 125 12.60 +17.8 OpenText s OTEX .53 1.5 35 40.31 30.88 282 34.93 -2.1 OpesAcq n OPES ... ... ... 9.88 9.67 9.68 OpesAcq un OPESU ... ... ... 10.14 9.11 10.06 +.4 OpGn wt rs OPGNW ... ... ... 10.00 .25 .82 -16.3 OpGen n rs OPGN ... ... ... 28.25 1.62 686 1.90 -59.4 Ophthotech OPHT ... ... 1 3.60 2.24 139 2.59 -17.0 OpiantPh n OPNT ... ... ... 51.90 17.01 33 19.99 -13.0 OpkoHlth OPK ... ... ...dd 7.90 2.66 4049 3.00 -38.8 OptiNose n OPTN ... ... 32 25.24 15.01 113 20.25 +7.1 Optibase OBAS ... ... ...dd 10.40 6.40 5 8.20 +3.0 OptCable OCC .08 2.9 ...dd 3.35 2.13 0 2.74 +14.0 OptimB rs OPHC ... ... ...dd 13.96 1.85 5 4.51 -4.0 OpusBank OPB .59e 2.1 39 30.95 20.65 152 28.60 +4.8 OramedPh ORMP ... ... ... 11.34 6.15 46 7.66 -14.9 OraSure OSUR ... ... 33 23.01 12.61 464 17.05 -9.6 Orbcomm ORBC ... ... ...dd 11.99 8.63 387 9.06 -11.0 Orbotch ORBK ... ... 24 65.75 30.27 752 56.94 +13.3 Organovo ONVO ... ... ...dd 3.19 .91 499 1.13 -15.7tOrgenesis n ORGS ... ... ... 16.80 9.50 60 9.79 -29.3 OriginAg SEED ... ... ...dd 1.96 .64 165 .68 -19.8 OrigoAc un CNLMU ... ... ... 11.95 10.76 11.01 OrionEngy OESX ... ... ...dd 1.94 .70 55 .80 -9.2 Oritani ORIT 1.00f 6.4 12 17.75 15.05 121 15.55 -5.2 OrrstownF ORRF .52f 2.0 20 26.95 19.93 16 26.20 +3.8 OrthoPed n KIDS ... ... ... 23.00 14.00 95 18.74 -2.3 Orthox OFIX ... ... ...cc 61.00 37.35 113 59.82 +9.4 OspyEn A n OSPR ... ... ... 9.85 9.47 0 9.63 +.3 OspryEn wt OSPRW ... ... ... .95 .54 .79 +12.9 OspreyE un OSPRU ... ... ... 10.92 9.26 4 10.00 +.5 OssenInn rs OSN ... ... 16 8.90 1.50 29 2.61 -9.4 Otelco OTEL ... ... 10 17.75 6.55 0 15.20 +13.9 Otonomy OTIC ... ... ...dd 21.15 2.80 161 3.75 -32.4 OttawaBc n OTTW .20f 1.5 ... 14.99 13.35 3 13.68 -5.3 OtterTail OTTR 1.34f 3.0 24 48.65 36.45 53 44.30 -.3 OvaScience OVAS ... ... ...dd 1.96 .71 142 .84 -39.8 Overstk OSTK ... ... ...dd 89.80 13.75 1985 35.75 -44.1 Ovid Th n OVID ... ... ...dd 15.93 5.28 29 9.98 +1.1 Oxbridge OXBR .48 23.4 4 6.20 1.85 5 2.05 -4.7 Oxbrdge wt OXBRW ... ... ... .65 .06 .15 +50.0 OxfordImm OXFD ... ... ...dd 19.51 10.00 51 12.27 -12.2 OxfordLn OXLC 1.62 15.4 ... 11.10 9.11 100 10.55 +5.0 Oxford 23pf OXLCO 1.88 7.4 ... 25.74 25.14 3 25.38 -.1 OxfrLn24 pf OXLCM 1.69 6.6 ... 25.93 24.86 1 25.50 +1.2 OxfSqCap OXSQ .80 13.2 5 7.56 5.15 124 6.07 +5.7 OxfSqC24 n OXSQL 1.63 6.4 ... 26.99 25.14 25.45 -1.5P-Q:P&F Inds PFIN .20 2.5 ... 8.63 5.60 3 7.86 -6.3 PAM PTSI ... ... 30 43.20 15.67 15 37.17 +8.0 PB Bncp PBBI .24f 2.3 ...cc 11.10 10.00 5 10.40 -3.3 PC Cnnctn CNXN .34e ... 15 29.83 22.66 21 27.25 +4.0 PC-Tel PCTI .22 3.1 ... 8.48 5.65 15 7.16 -2.8 PCM Inc PCMI ... ... 52 31.20 6.90 218 10.40 +5.1 PCSB Fn n PCSB ... ... ...cc 22.34 16.00 71 20.45 +7.3 PDC Engy PDCE ... ... ...dd 59.69 36.74 1654 54.73 +6.2tPDF Sol PDFS ... ... 28 23.93 11.07 111 11.12 -29.2 PDL Bio PDLI .20 6.9 4 3.55 2.05 739 2.91 +6.2 PDL Cmt n PDLB ... ... ... 16.95 14.46 22 15.20 +.1 PHI vtg PHII ... ... ...dd 13.24 9.01 8 13.00 +11.2 PHI nv PHIIK .20 1.7 ...dd 13.25 8.09 73 11.98 +3.5 PICO Hld s PICO 5.00e ... ...dd 14.57 10.60 126 12.05 -5.9 PLX Phr rs PLXP ... ... ... 9.41 3.20 4 3.95 -42.7 PRA Grp PRAA ... ... 30 40.55 25.72 174 37.00 +11.4 PRA Hlth PRAH ... ... 60 95.90 61.93 316 85.26 -6.4 PRGX Glbl PRGX ... ... ...dd 10.30 5.40 145 9.80 +38.0 PTC Inc PTC ... ... ...cc 86.49 51.02 1144 83.20 +36.9 PTC Thera PTCT ... ... ...dd 33.22 10.65 907 26.41 +58.3 PacWstBc PACW 2.00 3.9 16 54.86 43.08 738 51.91 +3.0 Paccar PCAR 1.00 1.5 14 79.69 61.93 5576 64.92 -8.7 PacBiosci PACB ... ... ...dd 5.70 2.02 391 2.55 -3.4 PacEthanol PEIX ... ... ...dd 7.50 2.75 438 3.50 -23.1 PacMerc PMBC ... ... 27 10.00 6.85 32 9.75 +11.4 PacPreBc PPBI .15p ... 26 46.05 32.05 254 40.70 +1.8 PaciraPhm PCRX ... ... ...dd 52.48 26.95 520 35.30 -22.7 PainThr rs PTIE ... ... ...dd 12.80 3.10 31 7.70 +92.5 PanASlv PAAS .14f .8 21 19.56 13.99 946 16.97 +9.1 PangaeaL PANL ... ... 2 8.40 2.13 20 3.18 -13.6 PapaJohns PZZA .90 1.5 23 85.20 54.00 482 61.45 +9.5 PapaMurph FRSH ... ... ...dd 6.50 3.50 59 4.95 -8.0tParatekPh PRTK ... ... ...dd 29.00 10.50 1378 10.30 -42.5 ParkCity PCYG ... ... 43 15.00 8.10 20 9.05 -5.2 ParkOh PKOH .50 1.3 16 47.90 34.33 13 37.75 -17.8 ParkeBcp PKBK .48b 2.0 16 24.45 11.65 21 23.50 +14.4 ParkrVs rs PRKR ... ... ...dd 2.72 .70 173 .76 -28.3 PrtnrCm PTNR ... ... 20 6.60 4.01 4 4.50 -26.9 PathfdBcp PBHC .24f 1.5 23 16.64 14.53 2 15.60 +1.3 PatrkInd s PATK ... ... 20 72.35 42.77 392 52.50 -24.4 PatrNBc rs PNBK .04 .2 30 21.00 14.60 19.15 +7.3 PatriotTr n PATI ... ... 12 22.05 16.72 18.50 +6.4 PatternEn PEGI 1.68 9.4 ...cc 26.56 16.58 739 17.87 -16.8 Patterson PDCO 1.04 4.6 13 48.30 21.09 1859 22.80 -36.9 PattUTI PTEN .08 .4 ...dd 25.03 14.83 2898 19.64 -14.6 Pavmed n PAVM ... ... ...dd 9.31 1.35 151 1.58 -30.9 Pavmed wt PAVMW ... ... ... 4.53 .35 .42 -32.3 Paychex PAYX 2.00 3.3 24 73.10 54.20 3631 59.95 -11.9 Paylocity PCTY ... ... ...cc 57.16 39.14 231 52.73 +11.8 PayData rs PYDS ... ... ...dd 4.10 1.17 176 1.67 -34.0 PayPal n PYPL ... ... 51 86.32 43.95 9169 75.28 +2.3 pdvWirelss PDVW ... ... ...dd 39.75 21.40 43 29.75 -7.3 PeakRsts SKIS .28 5.7 ...dd 6.10 4.00 24 4.90 -9.3 PeapkGl PGC .20 .6 19 38.00 29.20 32 34.29 -2.1 Pegasyst PEGA .12 .2 ...cc 64.85 44.90 438 60.65 +28.6 PnnNtGm PENN ... ... 49 33.30 17.56 1273 26.72 -14.7 PennVa n PVAC ... ... ... 48.17 31.00 139 45.95 +17.5 PennantPk PNNT .72 10.5 8 8.17 6.29 184 6.84 -1.0 PenPkFR PFLT 1.14 8.6 12 14.65 12.00 104 13.27 -3.3 PennsWd PWOD 1.88 4.3 17 50.00 38.12 12 43.77 -6.0 PensarAc n WRLS ... ... ... 10.17 7.75 7 9.86 +2.0 PensareAc wt WRLSW ... ... ... .74 .42 .51 -7.3 PensrAc rt WRLSR ... ... ... .55 .31 0 .44 -12.0 PensarA un WRLSU ... ... ... 11.48 10.02 6 10.46 +1.4 PeopUtdF PBCT .70f 3.8 20 20.26 15.97 4510 18.59 -.6 PeopUtd pf PBCTP 1.41 5.5 ... 29.36 25.00 12 25.69 -9.3sPeBcOH PEBO 1.12f 3.0 19 36.99 29.55 43 37.61 +15.3 PeopBNC PEBK .52f 1.6 18 36.12 19.65 4 31.70 +3.3 PeopFSvc PFIS 1.28 2.7 17 51.56 39.00 5 47.32 +1.6 PeopUtah n PUB .36 1.1 29 33.90 24.63 14 32.20 +6.3tPepsiCo PEP 3.22 3.2 21 122.51 101.84 5674 101.44 -15.4 Percptr PRCP .15 1.7 52 10.81 6.80 53 8.82 -9.1 Percient PRFT ... ... 46 24.69 16.20 177 24.10 +26.4 Performnt PFMT ... ... ...dd 3.52 1.52 50 3.11 +88.5 PerionNwk PERI ... ... ... 2.06 .72 123 .73 -29.1 PermaFix PESI ... ... ... 4.45 3.10 17 4.40 +20.5 PermaPip PPIH ... ... ...dd 9.40 7.50 9 9.05 +.6 PernixT rs PTX ... ... ...dd 7.15 2.00 84 2.31 -3.8 PerryEllis PERY ... ... 7 28.00 16.35 35 25.77 +2.9 PershGld rs PGLC ... ... ... 3.31 1.83 27 2.03 -15.4 PetIQ n PETQ ... ... ... 28.23 17.03 158 22.65 +3.7 PetMed PETS 1.00f 2.9 23 57.80 22.74 907 34.59 -24.0 PFSweb PFSW ... ... ...dd 9.92 5.90 46 9.56 +28.7 PhaseRx n PZRX ... ... ... 1.95 .22 .28 -27.9 PhibroAH PAHC .40 .9 28 44.55 28.30 60 43.20 +29.0 PhotrIn PLAB ... ... 46 11.75 7.20 584 7.85 -7.9 PierisPhm PIRS ... ... ... 9.75 2.28 476 6.44 -14.7 PilgrimsP PPC ... ... 10 38.39 20.28 1230 22.68 -27.0 PingtanM PME .04 1.2 21 5.08 1.99 90 3.40 +11.5 PinnclEnt PNK ... ... ... 33.59 18.30 474 30.79 -5.9 PinnaclFn PNFP .56 .9 21 70.30 58.40 481 65.05 -1.9 PioneerPw PPSI ... ... 13 7.95 4.75 5.94 -22.0 Pixelwrks PXLW ... ... ... 7.05 3.50 289 4.24 -33.0 PlatEag n EAGL ... ... ... 9.85 9.60 17 9.85 +1.0 PlatEag un EAGLU ... ... ... 11.00 8.00 18 10.15 +1.4 PlayaHot n PLYA ... ... ...dd 12.27 9.41 185 10.31 -4.4 Plexus PLXS ... ... 19 66.78 49.06 170 61.88 +1.9 PlugPowr h PLUG ... ... ...dd 3.21 1.53 3076 1.86 -21.2sPlumasBc PLBC .36f 1.3 15 27.05 17.93 3 27.10 +16.8 PluristemT PSTI ... ... 9 2.12 1.06 133 1.20 -13.0 PoageBksh PBSK .24 1.3 23 21.00 17.20 0 19.20 -8.6 PointrTel h PNTR ... ... 21 19.65 8.65 18 14.95 -19.6 PointsInt g PCOM ... ... 47 12.49 7.70 33 10.80 +5.0 PolarPwr n POLA ... ... ... 7.62 4.01 15 6.01 +20.0 Polarity rs COOL ... ... ... 32.63 10.33 143 17.03 -26.6 Pool Corp POOL 1.48 1.1 35 150.26 97.25 346 138.68 +7.0 PopeRes POPE 2.80 4.0 31 79.50 66.60 2 69.30 -.6 Popular BPOP 1.00 2.2 24 46.83 32.04 1584 46.08 +29.8 Popular pf BPOPN 1.68 6.8 ... 25.00 22.61 9 24.56 +1.1 PopCpII pf BPOPM 1.53 6.8 ... 24.20 17.66 7 22.58 -.1 PorterBc rs PBIB ... ... ...dd 15.55 8.85 7 13.27 -7.3 PortolaPh PTLA ... ... ...dd 67.10 30.10 1344 34.61 -28.9 Potbelly PBPB ... ... ...dd 14.28 10.50 152 11.20 -8.9 PotltchDel PCH 1.60 3.1 28 56.35 43.15 374 52.15 +4.5 PowellInds POWL 1.04 3.3 ...cc 38.73 22.80 33 31.14 +8.7 PwrInteg POWI .64f .9 36 86.60 60.55 244 67.40 -8.4 PS VarRate VRIG .57 2.3 ... 25.35 25.06 76 25.14 -.3 PS MStrAlt LALT ... ... ...q 23.50 19.26 0 22.01 +3.6 PSOpYCmd PDBC ... ... ...q 18.50 14.95 603 18.25 +4.6 PwSGDrChi PGJ .20e .4 ...q 50.87 34.94 87 44.68 -.3 PwShDiv PFM .50e 2.0 ...q 27.77 23.66 11 25.11 -5.1 PwShHiYD PEY .54 3.2 ...q 18.61 16.45 90 17.07 -4.2 PwSIntlDv PID .65e 4.1 ...q 17.38 14.91 226 15.72 -5.0 PwSNsdMo DWAQ .06e .1 ...q 114.32 85.06 2 103.59 +1.0 PwS Utils PUI .63e 2.4 ...q 29.97 23.64 5 26.65 -4.2 PwSWtr PHO .18e .6 ...q 31.82 26.16 75 30.36 +.3 PSNasIntnt PNQI ... ... ...q 141.10 95.97 70 126.69 +9.5 PSMoment PDP .11e .2 ...q 55.77 45.07 125 52.46 +1.6 PSBuybk PKW .52e .9 ...q 63.49 50.99 55 57.16 -3.1 PSh Tech PTF .26e .5 ...q 60.98 44.43 3 55.88 +6.0 PSh Hlthcr PTH ... ... ...q 83.20 52.88 9 76.52 +6.2 PSh Inds PRN .19e .3 ...q 64.86 51.79 4 58.78 -3.6 PSh Fincl PFI .14e .4 ...q 37.29 29.42 13 35.32 +.6sPSh Engy PXI .69e 1.7 ...q 42.50 30.10 43 41.49 +5.1 PSh CnsStp PSL .67e 1.0 ...q 69.99 58.07 11 67.37 +3.5 PSh CnsCyc PEZ .30e .6 ...q 54.45 43.23 2 49.53 -1.5 PSh BasM PYZ .61e .9 ...q 75.26 58.94 7 68.04 -3.7 PwShSMid PRFZ 1.30e 1.0 ...q 136.76 113.90 25 131.28 +1.1 PSDvMom PIZ .26e .9 ...q 29.70 23.97 51 27.45 -.7 PSEmMom PIE .12e .6 ...q 22.22 16.23 43 20.85 +1.5 PShTact n DWIN 1.18 4.8 ... 28.33 24.71 5 24.82 -7.7 PS Rs1KLB USLB ... ... ...q 32.32 28.13 10 30.60 -2.0 PS IntlLB IDLB ... ... ...q 32.01 26.62 9 30.41 +.9 PS DWAtac DWTR ... ... ...q 30.31 24.34 12 28.28 +.1 PS SC CnDs PSCD .35e .6 ...q 63.76 50.36 6 60.22 -1.5 PShLadR0-5 LDRI .46 1.9 ...q 25.11 24.34 2 24.43 -1.8 PS SC CnSt PSCC 1.34e 1.9 ...q 76.62 64.11 7 70.01 -6.4 PS IntBybk IPKW .29e .8 ...q 40.14 30.89 41 37.54 -.1 PS GlbAgr PAGG .74e 2.7 ...q 28.90 24.16 1 27.12 -.9 PS SC Egy PSCE .14e .9 ...q 17.23 11.37 23 15.96 +3.6 PSKBWRgB KBWR .79e 1.4 ...q 60.51 47.64 17 58.01 +3.6 PS SmCMo DWAS .07e .1 ...q 53.05 40.05 19 49.70 +2.0 PS KBWBk KBWB .58e 1.0 ...q 60.38 45.54 2501 55.68 +1.2 PS P&CIns KBWP .69e 1.1 ...q 63.06 52.71 4 61.71 +3.9 PSKbwHiDv KBWD 2.10 9.2 ...q 24.94 21.09 67 22.86 -3.2 PS SC Fin PSCF .97e 1.6 ...q 56.99 48.47 7 54.47 -.1 PSKbwReit KBWY 2.58 8.4 ...q 39.23 29.75 97 30.73 -13.2 PS SC Util PSCU 1.21e 2.3 ...q 57.53 47.05 6 52.06 -1.4 PS SCMatl PSCM .41e .8 ...q 55.75 43.76 2 51.88 -.9 PS SC Info PSCT .08e .1 ...q 83.13 71.05 10 78.28 +2.4 PS GlbGold PSAU .10e .5 ...q 21.85 17.58 3 18.84 -4.1 PS SC Ind PSCI .54e .8 ...q 67.63 52.88 3 64.21 -.5 PS SC HCre PSCH ... ... ...q 118.29 79.74 65 115.16 +16.9 PSh1-30Tr PLW .66 2.1 ... 33.52 31.03 11 31.13 -5.1 PShGlbWtr PIO .34e 1.3 ...q 27.16 22.67 3 25.82 -.9 PwShs QQQ QQQ 1.52e .7 ...q 175.21 133.80 70060 158.46 +1.7 PranBio rs PRAN ... ... ... 3.79 1.75 12 1.99 -36.2 Precipio n PRPO ... ... ... 28.16 .37 163 .43 -63.9 PrecTh rs AIPT ... ... ...dd 2.50 .81 172 .90 -10.9 PfdBkLA PFBC .88 1.3 21 67.65 48.89 77 66.90 +13.8 PrefrmdLn PLPC .80 1.2 32 85.63 44.80 6 68.50 -3.6 PremFin PFBI .60 3.0 13 22.92 16.78 9 19.92 -.8 Premier PINC ... ... ...dd 36.50 27.16 368 32.74 +12.2 Presbia n LENS ... ... ... 7.14 1.86 5 2.22 -41.3 Presidio n PSDO ... ... ... 19.74 12.75 51 15.80 -17.6 PriceTR TROW 2.28 2.1 20 120.07 67.62 1878 107.37 +2.3 PrSmrt PSMT .70 .8 36 93.55 77.50 144 88.55 +2.8 PrmEgy PNRG ... ... ...dd 70.30 39.80 0 69.23 +34.4 PrimoWtr PRMW ... ... ...dd 13.86 10.47 131 12.54 -.2 Primoris PRIM .24 .9 19 30.00 21.84 169 26.50 -2.5 PrinPrice PSET .16e ... ... 34.46 28.19 33.30 +3.5 PrinShHld PY .33e ... ... 34.81 27.98 0 31.86 -2.3 PrinHlIn ef BTEC ... ... ... 35.50 25.39 0 31.96 +1.6 PrinMill ef GENY .06e ... ... 38.17 27.38 1 34.62 -.3 Prin US SC PSC ... ... ... 33.19 27.61 0 31.33 -1.2 PrinIntM n PXUS ... ... ... 106.29 99.98 0 106.29 +4.9 PrinFncl PFG 2.04f 3.3 13 75.59 57.62 1896 61.05 -13.5 ProDex PDEX ... ... 28 8.00 4.55 2 6.80 ProPhaseL PRPH ... ... ...dd 3.43 1.84 2 2.89 +33.2 ProQRTher PRQR ... ... ...dd 6.90 2.75 68 3.55 +10.1 PrUltBio s BIB ... ... ...q 69.62 44.62 121 51.14 -8.8 PrUltPQ s TQQQ ... ... ...q 190.52 90.86 8851 137.02 -1.2 ProDvrs h rs IPDN ... ... ... 9.95 2.45 7 2.90 -29.1sProrEng PFIE ... ... 1 3.74 1.11 165 3.67 +91.1 PrognicsPh PGNX ... ... ...dd 8.63 4.60 686 6.97 +17.1 ProgrsSoft PRGS .56 1.5 33 53.60 28.63 237 37.22 -12.6 Proofpoint PFPT ... ... ...dd 127.35 74.42 350 121.15 +36.4 PShtQQQ rs SQQQ ... ... ...q 35.86 14.46 25446 18.53 -13.9 ProS Ris n EQRR ... ... ... 50.68 38.13 7 47.77 +2.3 PrUlNBio rs UBIO ... ... ... 46.35 24.43 93 28.23 -16.1 ProUNShBio ZBIO ... ... ... 18.36 8.03 15 11.20 -1.7 ProUShBio BIS ... ... ...q 29.66 17.52 90 22.30 +1.1 ProspctCap PSEC .72 11.2 8 9.45 5.51 1014 6.42 -4.7 ProtagTh n PTGX ... ... ...dd 23.97 7.85 66 8.84 -57.5 ProteonTh PRTO ... ... ...dd 2.85 1.10 19 2.20 +15.8 Proteos n PTI ... ... ... 8.61 1.41 473 5.15 -11.7tProthena PRTA ... ... ...dd 70.00 11.05 4495 11.09 -70.4 ProvidSv PRSC ... ... 25 79.38 43.19 48 77.99 +31.4 ProvidBc n PVBC ... ... ... 27.38 19.75 1 23.65 -10.6 ProvFnH PROV .56 3.1 21 20.35 17.62 7 18.16 -1.3 PrudntlBcp PBIP .20 1.1 92 18.96 15.81 8 18.48 +5.0 PsychmCp PMD .60 2.9 24 27.99 15.99 9 21.05 +2.4tPulmatrix PULM ... ... ...dd 3.42 .43 832 .43 -69.3 PulseBio n PLSE ... ... ...dd 39.50 9.81 327 17.33 -26.6 PumaBiotc PBYI ... ... ...dd 136.90 28.35 295 61.90 -37.4 PureAcq un PACQU ... ... ... 10.17 10.08 52 10.16 +.4 PureCycle PCYO ... ... ...dd 9.65 5.85 12 9.45 +13.2 PurplInv n PRPL ... ... ... 13.90 7.65 12 8.28 -17.6 PurpIn wt PRPLW ... ... ... 1.28 .11 .94 -13.0 PyxisTnkr PXS ... ... ... 12.22 .90 16 1.09 -66.1 QAD Inc B QADB .24 .7 ...dd 36.75 21.58 2 33.50 +8.7 QAD A QADA .29 .6 ...dd 50.35 29.40 38 45.10 +16.1 QCR Hld QCRH .24f .5 19 50.00 39.85 56 47.80 +11.6 QIWI plc QIWI .84e 5.0 16 26.55 13.67 124 16.77 -3.2 Qorvo QRVO ... ... ...dd 86.84 62.68 2130 68.06 +2.2 Qualcom QCOM 2.48f 5.0 ...dd 69.28 48.92 11659 49.94 -22.0 QualitySys QSII .70 5.1 27 17.74 12.24 247 13.71 +1.0 Qualstar rs QBAK ... ... ... 13.50 4.77 23 10.41 +23.9 Qualys QLYS ... ... 77 85.00 36.70 349 79.00 +33.1 Quantenn n QTNA ... ... ... 22.50 9.60 199 13.05 +7.0 Quanterx n QTRX ... ... ... 24.81 15.30 84 17.15 -20.1 Quartrhill g QTRH .05 ... 5 2.20 1.26 35 1.50 -18.8 QuestRes rs QRHC ... ... ...dd 3.00 1.03 28 1.85 -19.6 QuickLog h QUIK ... ... ...dd 2.22 1.15 232 1.41 -19.0 Quidel QDEL ... ... ...dd 57.30 23.02 440 55.09 +27.1 QuinStreet QNST ... ... ...cc 14.65 3.36 937 11.69 +39.5 Qumu Cp QUMU ... ... ...dd 3.28 1.42 7 1.85 -21.9 Quotinet QTNT ... ... ... 7.74 2.78 441 4.00 -19.2 QuratQVC A QRTEA ... ... 21 29.11 20.74 3503 23.64 -3.2 QuratQVC B QRTEB ... ... 26 28.90 19.40 25.46 +3.7R -:R1 RCM n RCM ... ... ... 8.20 3.05 441 7.60 +72.3 RBB Bcp n RBB .36f 1.3 ... 28.72 21.26 62 27.64 +1.0 RBC Bear ROLL ... ... 40 139.95 94.97 79 121.14 -4.2 RCI Hosp RICK .12 .4 11 33.78 16.32 26 27.73 -.9 RCM RCMT 1.00e ... 31 7.50 4.60 6 5.26 -15.8 RF Inds RFIL .08 1.5 ...dd 6.35 1.40 102 5.45 +101.9 RGC Res s RGCO .62 2.4 30 31.99 21.21 3 25.40 -6.2 RLJ Ent rs RLJE ... ... ... 5.24 2.49 2 4.55 +23.7 RMG Net rs RMGN ... ... ...dd 3.60 .75 9 1.18 +43.8 RMR Gp h RMR 1.00 1.3 44 82.70 42.36 56 74.85 +26.2 RMR RE RIF 1.32 6.9 ...q 19.10 -3.3 RPX Corp RPXC .20 1.8 5 15.15 9.74 140 11.01 -18.1 RTI Surg RTIX ... ... ...dd 6.00 3.85 53 4.45 +8.5 RXI P wt rs RXIIW ... ... ... 2.50 .22 .83 -36.2 RXI Phm rs RXII ... ... ... 7.70 2.51 136 2.65 -52.3 RaPhrm n RARX ... ... ...dd 27.84 4.78 229 5.96 -29.9 RadNet RDNT ... ... 48 14.85 6.00 301 13.55 +34.2 RadaElc rs RADA ... ... ...dd 3.86 1.07 163 2.32 -24.7 Radcom RDCM ... ... 68 22.45 17.00 22 18.45 -7.1 RadiSys RSYS ... ... ...dd 4.39 .53 757 .76 -24.1 RadiusHlth RDUS ... ... ...dd 49.16 24.66 507 32.61 +2.6 Radware RDWR ... ... ...dd 22.50 15.28 73 21.85 +12.6 RamacoRs n METC ... ... ... 9.35 3.81 86 6.56 -4.7 Rambus RMBS ... ... ...cc 15.50 11.30 456 13.55 -4.7 RandCap RAND ... ... 18 3.50 2.54 6 2.55 -15.5 Randgold GOLD 1.00f 1.2 25 108.29 77.70 286 80.04 -19.1 RandBcp n RNDB ... ... ... 16.49 13.36 3 16.25 +5.8 Rapid7 n RPD ... ... ...dd 28.73 14.75 245 27.33 +46.5 RaveRest RAVE ... ... ...dd 2.33 1.12 20 1.23 -15.9 RavenInds RAVN .52 1.4 37 40.85 26.70 123 37.65 +9.6 ReShape rs RSLS ... ... ... 6.45 .56 173 .59 -60.1 ReadIntlA RDI ... ... 12 17.50 14.37 109 15.94 -4.6 ReadgIntB RDIB ... ... 21 27.66 18.00 27.66 +20.3 RealGSol rs RGSE ... ... ...dd 3.25 .60 61 .96 -35.4 RealNetwk RNWK ... ... ...dd 5.00 2.63 100 3.64 +6.4 Rl NxtEc n BLCN ... ... ... 25.05 21.69 58 22.46 -7.4 RealPage RP ... ... 69 56.41 32.30 388 53.25 +20.2 ReataPh n RETA ... ... ...dd 40.88 19.31 372 25.12 -11.3 ReconTech RCON ... ... ...dd 5.36 .64 76 1.31 +.8 RecroPhm REPH ... ... ... 12.23 5.81 142 11.68 +26.3 RedRobin RRGB ... ... 27 74.11 45.70 180 62.25 +10.4 RedRkRs n RRR .40 1.3 ... 35.77 21.41 453 30.32 -10.1 RedViolt n RDVT ... ... ... 46.40 5.05 63 6.65 -85.7 Redn n RDFN ... ... ... 33.49 19.18 850 22.22 -29.1 RedhillBio RDHL ... ... ... 11.25 4.30 32 5.03 -2.1tRegenrn REGN ... ... 28 543.55 311.34 752 312.00 -17.0 RegnxBio n RGNX ... ... ...dd 42.00 16.30 265 36.20 +8.9 RegulusTh RGLS ... ... ...dd 1.95 .63 308 .64 -38.4 Reis Inc REIS .76f 3.7 ...dd 22.35 15.95 13 20.60 -.2 ReliantBcp RBNC .32f 1.4 23 27.49 21.31 2 23.25 -9.3 Reliv In rs RELV ... ... ...dd 13.77 3.72 9 4.66 -2.3 RemarkHld MARK ... ... ...dd 15.10 1.93 449 5.98 -38.5sRenasant RNST .76 1.6 21 45.86 37.68 272 46.44 +13.6 RenewEn REGI ... ... ...dd 14.10 9.50 388 13.05 +10.6 RenminTi rs ABAC ... ... ... 4.76 1.60 1 2.45 -16.9 RentACt RCII .32 3.2 17 13.89 7.22 678 9.94 -10.5 Replgn RGEN ... ... 53 46.81 29.56 201 37.53 +3.4 RepBncp RBCAA .97f 2.3 17 44.04 33.17 34 41.70 +9.7 RepFBcp FRBK ... ... 60 9.90 8.00 201 8.45 resTORbi n TORC ... ... ... 21.10 7.55 64 8.53 -49.5 RschFrnt REFR ... ... ...dd 1.55 .85 69 .94 -9.6 Resonant RESN ... ... ... 8.55 3.17 183 3.68 -50.7 ResConn RECN .48 3.0 25 17.00 12.05 103 15.90 +2.9 RestorRob n HAIR ... ... ...dd 11.95 3.80 135 4.60 RetailOpp ROIC .78f 4.7 49 21.94 16.21 983 16.52 -17.2tRetoEco n RETO ... ... ... 12.75 5.94 83 5.51 -21.8 Retrophin RTRX ... ... ...dd 28.25 15.55 203 26.79 +27.1 RevanceTh RVNC ... ... ...dd 37.45 18.43 214 29.45 -17.6 RevenHo n RVEN ... ... ... 6.75 2.47 2 2.68 -42.2 RevolutL rs RVLT ... ... ... 9.00 2.95 54 3.64 +10.6 ReWalkRob RWLK ... ... ...dd 3.20 1.05 82 1.10 RhythmP n RYTM ... ... ...dd 33.81 16.80 31 22.78 -21.6 RibbnCm n RBBN ... ... ... 8.36 4.97 209 5.46 -29.4 RiceBr wt RIBTW ... ... ... .68 .05 .17 +69.0 RiceBran RIBT ... ... ...dd 1.66 .69 8 1.55 +4.7sRichrdElec RELL .24 2.6 ... 9.00 5.31 37 9.17 +36.1 RigelPh RIGL ... ... ...dd 4.71 2.14 2449 3.73 -3.9 RigNet RNET ... ... ...dd 21.35 12.70 15 15.15 +1.3 RiminiSt n RMNI ... ... ... 10.40 .20 7 8.07 +2.0 RiotBlck RIOT 1.00p ... ... 46.20 3.03 1446 7.58 -73.3 RiseEdCy n REDU ... ... ... 18.60 9.50 48 16.24 +9.8 RittrPh rs RTTR ... ... ... 11.00 1.83 105 2.87 -12.8 RivrvwBcp RVSB .12 1.3 22 9.75 6.46 17 9.48 +9.3 RocktPh n RCKT ... ... ... 20.60 3.40 117 16.41 +57.2 RockwllM RMTI ... ... ...dd 8.98 4.84 222 5.54 -4.8 RockyBr RCKY .44 2.1 16 22.80 12.20 61 21.00 +11.1 RkyMChoc RMCF .48 4.1 20 13.23 11.05 9 11.79 +.1 Roku n ROKU ... ... ...cc 58.80 15.75 2892 32.40 -37.4 Rosehill n ROSE ... ... ... 11.69 5.52 25 8.03 +2.2 Rosehill wt ROSEW ... ... ... 2.00 .62 1.12 +13.1 Rosehill un ROSEU ... ... ... 12.74 6.50 8.01 -28.9 RosettG rs ROSG ... ... ... 2.82 .23 11 .35 -37.1 RossStrs s ROST .90f 1.2 22 85.66 52.85 2147 77.72 -3.2 RoyGld RGLD 1.00 1.1 ...cc 94.39 67.10 288 88.60 +7.9 Rubicon rs RBCN ... ... ... 10.45 6.40 13 6.94 -13.1 RmblOn B n RMBL ... ... ... 5.70 3.53 21 4.96 -4.5 RushEntA RUSHA ... ... 26 55.40 34.30 860 41.04 -19.2 RushEntB RUSHB ... ... 32 52.76 31.92 35 40.81 -15.3 RuthsHosp RUTH .44f 1.7 28 26.90 17.95 190 26.45 +22.2 Ryanair RYAAY 1.55e 1.4 ... 127.61 90.28 300 112.89 +8.4S -:sS&T Bcp STBA 1.00 2.3 17 43.17 32.75 177 43.51 +9.3 S&WSeed SANW ... ... ... 5.20 2.90 8 3.45 -11.5 SB FinGp SBFG .30 1.6 13 19.58 15.61 1 18.78 +1.6 SB FnGp pf SBFGP .65 3.6 ... 21.10 14.93 18.20 +1.7 SBA Com SBAC ... ... ...cc 177.67 122.43 1102 164.93 +1.0 SEI Inv SEIC .60f .9 28 78.35 49.45 1058 69.49 -3.3 SelasLf rs SLS ... ... ... 19.80 3.43 35 5.02 -36.1 SG Blck n SGBX ... ... ... 7.00 3.70 3 4.63 -22.6 SGOCO rs SGOC ... ... ... 2.55 .90 6 1.07 +.9 SI Fincl SIFI .24 1.7 15 16.45 13.75 10 14.25 -3.1 SIGA Tc n SIGA ... ... ... 6.39 5.61 129 6.15 +4.1 SLM Cp SLM ... ... 19 13.14 9.65 7382 11.94 +5.7 SLM Cp pfB SLMBP 3.07e 4.3 ... 74.65 65.20 6 71.25 +3.6 SmartGlb n SGH ... ... 10 56.69 11.50 1459 38.94 +15.5 SMTC hg SMTX ... ... ... 2.52 1.10 8 2.46 +30.1 SORL SORL ... ... 3 9.74 3.59 174 4.11 -38.8 SP Plus SP ... ... 21 41.70 28.10 59 36.75 -.9 SPAR Gp h SGRP ... ... ... 3.75 .87 81 1.27 +3.3 SpdDorWrF DWFI ... ... ... 26.06 24.47 90 24.59 -2.7 SPI Eng rs SPI ... ... ... 2.61 .30 .49 -23.2 SPS Cmce SPSC ... ... 98 67.18 45.02 153 64.81 +33.4 SS&C Tch s SSNC .28 .6 31 53.99 35.85 1784 50.01 +23.5 SSLJ.cm n SSLJ ... ... ... 5.75 3.12 32 4.40 +25.4 SSR Mng g SSRM ... ... 18 11.40 7.64 688 10.28 +17.0 SVB FnGp SIVB ... ... 26 271.79 159.44 691 257.61 +10.2 SabanCap n SCAC ... ... ... 10.20 9.84 6 10.02 +1.1 SabanC wt SCACW ... ... ... 1.54 .99 1.26 +2.4 Saban un SCACU ... ... ... 11.20 10.25 1 10.69 +1.6 SabraHltc SBRA 1.80e 10.3 15 29.09 15.78 1518 17.40 -7.3 SabraH pfA SBRAP 1.78 7.1 ... 26.61 24.75 27 25.00 -1.7 SabreCorp SABR .56 2.8 24 25.01 17.30 1666 20.20 -1.5 SAExplr rs SAEX ... ... ...dd 5.76 1.18 36 1.56 -29.1 SaftyInsGr SAFT 3.20 3.9 20 84.00 65.75 17 81.10 +.9 SageThera SAGE ... ... ...dd 195.97 59.57 404 141.19 -14.3 Saia Inc SAIA ... ... 35 80.25 41.28 165 71.80 +1.5 SalemMda SALM .26 7.6 13 8.25 3.25 34 3.40 -24.4 SalisbryBc SAL 1.12 2.5 16 51.80 39.00 44.00 -1.5 SanderFm SAFM 1.28 1.1 8 176.43 108.82 251 113.57 -18.2 SndySpr SASR 1.04 2.5 17 45.64 36.41 426 40.99 +5.0 Sanlp JBSS 2.00e ... 21 74.69 54.32 45 57.56 -9.0 SangTher SGMO ... ... ...dd 27.50 4.05 1369 17.80 +8.5 Sanmina SANM ... ... 18 42.95 24.60 3309 31.75 -3.8 Sano rt GCVRZ ... ... ... .49 .26 4 .44 +15.8 Sapiens SPNS .20e 2.1 ...cc 14.30 8.01 15 9.36 -18.8 SareptaTh SRPT ... ... ...dd 84.37 28.82 1033 76.40 +37.3 Savara rs SVRA ... ... ...dd 17.19 4.60 107 8.95 -39.7 scPhrma n SCPH ... ... ...dd 18.17 9.70 82 9.98 -17.5 ScanSource SCSC ... ... 12 45.35 31.40 96 35.70 -.3 Schmitt h SMIT ... ... ...dd 4.47 1.55 60 2.01 -26.6 Schnitzer SCHN .75 2.4 10 38.85 17.80 286 31.25 -6.7 Scholastc SCHL .60 1.4 ...dd 46.59 33.51 92 41.62 +3.8 Schulmn SHLM .82 1.9 33 43.88 25.00 349 43.25 +16.1 SciGames SGMS ... ... ...dd 56.45 21.90 809 49.45 -3.6 Scynexis SCYX ... ... ...dd 2.94 1.22 193 1.25 -46.2 SeaChange SEAC ... ... ... 4.03 2.35 212 3.17 -19.3 SeacstBkg SBCF ... ... 25 28.44 20.58 213 27.96 +10.9 SeagateT STX 2.52 4.3 15 62.70 30.60 3592 58.27 +39.3 SeanrgM rs SHIP ... ... ...dd 1.66 .58 75 .86 -17.3 Seanrgy wtA SHIPW ... ... ... .35 .06 .22 +6.8 SearsHldgs SHLD ... ... ...dd 13.69 1.99 1423 3.32 -7.3 SearsH wt SHLDW ... ... ... 3.53 .23 .45 +28.6 SearsH&O SHOS ... ... ...dd 3.95 1.38 148 1.85 -28.8 SeaSpine n SPNE ... ... ...dd 13.46 7.37 32 11.26 +11.3 SeattGen SGEN ... ... ...dd 71.32 45.31 911 48.78 -8.8 SecndSight EYES ... ... ...dd 2.58 .90 149 1.70 -11.0 ScndSght wt EYESW ... ... ... 1.02 .26 .79 -6.5 Secoo n SECO ... ... ... 14.75 6.61 64 10.21 +5.7 SecWkA A n SCWX ... ... ...dd 12.99 7.83 112 10.53 +18.7 SecNtl lf SNFCA .23t ... 6 6.76 4.05 1 5.35 +7.0 SelectBc lf SLCT ... ... 23 14.06 10.90 7 13.45 +6.4 SelIncREIT SIR 2.04 10.8 16 26.72 17.90 421 18.89 -24.8 SelectaB n SELB ... ... ... 24.02 7.95 179 12.11 +23.4 SelectvIns SIGI .72 1.2 20 62.40 46.28 112 61.30 +4.4 SmLEDS rs LEDS ... ... ...dd 10.49 1.61 5581 4.26 +14.2 Semtech SMTC ... ... 51 44.85 31.30 690 41.55 +21.5tSenecaB SENEB ... ... 24 39.00 29.00 3 28.80 -15.3 SenecaA SENEA ... ... 11 38.15 27.00 11 28.95 -5.9tSenesTc n SNES ... ... ...dd 8.00 .43 43 .45 -37.5tSenHous SNH 1.56 10.3 10 22.01 14.90 1895 15.18 -20.7 SenHous 42 SNHNI 1.41 5.8 ... 25.70 22.48 12 24.23 -4.1 SenHous 46 SNHNL 1.56 6.1 ... 27.42 25.00 10 25.37 -5.5 Senmiao n AIHS ... ... ... 8.91 5.00 88 7.44 +31.7 Senomyx SNMX ... ... ...dd 1.71 .56 47 1.15 -11.5 SensusHlt n SRTS ... ... ... 6.25 3.38 17 6.05 +17.2 SensusHl wt SRTSW ... ... ... 3.00 .41 .67 -4.3 SentEn n STNL ... ... ... 10.14 9.60 9.65 -1.0 SentEn wt STNLW ... ... ... .85 .61 .83 +33.9 SentEn un STNLU ... ... ... 10.98 9.66 4 10.04 +.7 SeqentialB SQBG ... ... ...dd 4.08 1.36 151 1.88 +5.6 SeresTh n MCRB ... ... ...dd 17.42 6.65 80 7.70 -24.1 SvcSource SREV ... ... ...dd 4.17 2.61 223 3.87 +25.2 ServiFst s SFBS .44f 1.0 23 44.44 32.54 181 43.31 +4.4 SevStars h SSC ... ... ...dd 7.00 1.26 280 2.52 -45.3 SevernBc SVBI .12 1.6 35 8.20 6.70 13 7.60 +4.8 SharingE rs SEII ... ... 40 12.40 2.61 6 3.16 -58.3 Sharps SMED ... ... ...dd 5.73 3.74 24 4.18 +2.2 SharpSprg SHSP ... ... ...dd 7.64 3.07 19 6.07 +37.8 ShndTele s SHEN .26f .7 ... 41.80 28.00 154 38.55 +14.1 ShiftPixy n PIXY ... ... ... 11.64 2.00 145 2.80 -2.8 Shiloh SHLO ... ... 30 14.97 6.45 58 9.08 +10.7 Shineco n TYHT ... ... ... 4.95 1.31 14 1.56 -32.2 Shire SHPG 1.05e .6 94 192.15 123.73 2938 163.93 +5.7 ShoeCarnvl SCVL .30 1.3 21 28.38 15.08 99 23.81 -11.0 ShoreBcsh SHBI .28 1.5 22 20.09 15.17 19 19.00 +13.8 ShotSpot n SSTI ... ... ... 33.19 9.33 196 30.33 +115.9 Shuttery SFLY ... ... ...cc 86.41 39.76 983 82.15 +65.1 SiebertFn SIEB .10a 1.2 ...dd 21.61 3.52 15 8.23 -39.0 SiennaBi n SNNA ... ... ... 29.25 13.37 43 19.48 +7.3 Sientra SIEN ... ... ...dd 16.68 7.20 457 13.78 -2.0sSierraBc BSRR .64 2.2 20 28.87 23.10 58 29.33 +10.4 SierOnc g n SRRA ... ... ...dd 4.09 1.10 162 1.82 -51.2 SierraWr SWIR ... ... 22 31.95 15.10 497 17.75 -13.2 SifyTech SIFY .02e .9 ... 3.15 .69 305 2.00 +11.8 SigmaDsg SIGM ... ... ...dd 7.00 5.50 428 6.25 -10.1 SigmaL wt SGLBW ... ... ... 1.20 .16 .35 -27.3tSigmaLb n SGLB ... ... ... 4.48 1.12 13 1.15 -46.6 Sigmatr SGMA ... ... 12 11.61 5.02 11 6.42 -36.6 SignatBk SBNY ... ... 18 161.92 116.68 1189 128.33 -6.5 SignatB wt SBNYW ... ... ... 143.83 93.85 110.08 +1.9 SilganHld s SLGN .40f 1.5 17 32.50 26.97 860 27.14 -7.7 SilcLtd SILC 1.00 2.7 19 77.95 32.00 80 36.95 -47.3 SilcnLab SLAB ... ... 82 101.90 66.35 596 89.00 +.8 SilicnMotn SIMO 1.20 2.6 17 56.51 40.33 160 46.84 -11.6 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 0 4.03 -4.8 Silvercrest SAMG .56f 3.6 23 16.80 11.85 6 15.35 -4.4 SimmnsFst s SFNC ... ... 19 30.90 24.88 683 30.35 +6.3 SimplyGd n SMPL ... ... ... 16.01 10.93 382 12.59 -11.7 SimplyG wt SMPLW ... ... ... 4.30 1.08 3.80 -2.3 Simulations SLP .24 1.4 37 18.00 11.00 40 17.55 +9.0 Sina SINA ... ... 44 124.60 72.26 808 92.83 -7.5 Sinclair SBGI .72 2.5 11 41.15 26.70 1075 28.90 -23.6 SinoGlobl SINO ... ... ...dd 3.99 1.04 60 1.13 -55.9 Sinovac h SVA ... ... ...dd 8.75 4.60 27 7.89 +.1 SiriusXM SIRI .04 .7 35 6.62 4.73 24969 6.27 +17.0 SitoMobl rs SITO ... ... ...dd 8.60 2.45 58 3.76 -44.0 SkySolar SKYS ... ... ...dd 2.43 .82 20 1.34 -10.7 SkyWest SKYW .40f .7 18 60.65 31.75 237 55.45 +4.4tSkywksSol SWKS 1.28 1.5 20 117.65 88.47 2620 87.77 -7.6 SleepNmbr SNBR ... ... 21 40.72 28.23 1282 29.24 -22.2 SmartFn rs SMBK ... ... 25 26.26 20.50 15 24.00 +10.6 SmartSnd n SND ... ... ... 13.70 4.81 487 6.57 -24.1 SmthM hrs SMSI ... ... ...dd 3.41 .81 477 1.90 -33.1 SocilRltyA n SRAX ... ... ...dd 7.95 1.11 157 4.47 -20.9tSocketM n SCKT ... ... ... 4.59 2.92 53 2.83 -20.9sSodaStrm SODA ... ... 35 97.57 49.33 416 95.28 +35.5 Sohu.cm h SOHU ... ... ...dd 70.86 29.66 616 30.28 -30.1 Sol-Gel n SLGL ... ... ... 12.23 9.00 26 9.70 -9.4 SolarCap SLRC 1.64 8.0 12 22.94 19.70 34 20.39 +.9 SolarSCap SUNS 1.41 8.3 12 18.40 16.10 23 17.01 -4.2 SolarEdg n SEDG ... ... 32 59.20 15.40 683 52.70 +40.3 Soleno wt rs SLNOW ... ... ... 4.59 .05 .28 +89.7 SolenoTh rs SLNO ... ... ... 3.75 1.32 0 1.76 -2.4 SolidBio n SLDB ... ... ... 33.74 6.83 335 12.98 -42.6 Solignx wt SNGXW ... ... ... 1.18 .21 .55 -32.0 Soligenix n SNGX ... ... ... 4.40 1.60 25 1.76 -20.8 SonicCorp SONC .64 2.4 18 30.05 22.11 802 26.53 -3.5 SonicFdry SOFO ... ... ...dd 5.00 2.05 3 2.39 -20.6 SonomaPh SNOA ... ... ...dd 7.75 3.50 45 3.94 -27.7 Sonoma wt SNOAW ... ... ... .55 .25 .50 +20.7 Sophiris SPHS ... ... ...dd 2.72 1.80 138 2.13 -6.2 SorrentoTh SRNE ... ... 47 10.65 1.50 2537 6.05 +59.2 SotherlyH SOHO .46f 7.0 41 7.08 5.57 33 6.57 +1.9 SothrlyH pf SOHOB 2.00 8.0 ... 27.32 24.75 2 25.08 -2.2 SthrlyH pf C SOHOO 1.97 7.9 ... 25.76 24.50 5 24.90 -1.8 SouMoBc s SMBC .44 1.2 17 40.80 30.30 3 35.71 -5.0 SoundFin SFBC .48f 1.3 22 37.00 29.55 0 36.80 +8.2 SouthState SSB 1.36f 1.5 25 94.50 78.60 197 89.50 +2.7sSthnFstBsh SFST ... ... 23 47.50 32.40 12 46.65 +13.1 SoNatBcVa SONA .32 2.0 46 18.48 15.11 30 16.08 +.3 SsdeBTX SBSI 1.12a 3.1 19 37.57 31.20 108 35.81 +6.3 SparkEn s SPKE .72 6.2 10 23.65 8.60 129 11.70 -5.6 SparkEn pf SPKEP 2.19 9.1 ... 27.56 22.84 4 24.15 -9.2 SparkTh n ONCE ... ... ...dd 91.75 41.06 609 75.38 +46.6 SpartnMot SPAR .10 .6 38 18.35 7.85 152 16.10 +2.2 SprtnNash SPTN .72f 4.0 ...dd 37.83 16.32 274 18.19 -31.8 SpectPh SPPI ... ... ...dd 23.50 5.47 1161 17.34 -8.5 SperoTh n SPRO ... ... ... 19.00 9.66 59 13.04 +11.0tSphr3D grs ANY ... ... ... 7.25 .48 804 .47 -80.9 Spherix rs SPEX ... ... ...dd 4.75 .89 62 1.05 -25.0 Splunk SPLK ... ... ...dd 112.66 54.17 1686 100.36 +21.1 SpokHldgs SPOK .50 3.3 34 20.60 13.75 71 15.30 -2.2 SportsWhs SPWH ... ... 10 6.99 3.40 525 5.19 -21.5 SprBkPh n SBPH ... ... ...dd 18.93 8.47 20 14.57 +8.4 SprottFoc FUND .75e 9.7 ...q 8.39 6.84 23 7.71 -2.7 Sprouts SFM ... ... 25 28.29 17.55 942 24.44 +.4 StaarSur STAA ... ... ... 17.60 8.95 120 16.15 +4.2 Staff360 rs STAF ... ... ... 5.70 1.51 18 1.79 -43.2 Stamps.cm STMP ... ... 26 233.13 100.55 187 219.45 +16.7 StarBulk rs SBLK ... ... ...dd 13.29 7.57 337 12.29 +9.1 StrBlk22 n SBLKZ 2.08 8.1 ... 26.00 23.58 1 25.55 +.9 StarsGp g TSG ... ... ... 33.50 15.85 936 31.45 +35.0 Starbucks s SBUX 1.20 2.1 27 64.87 52.58 7767 57.81 +.7 StatAutF STFC .40 1.3 ...dd 30.85 22.11 58 30.58 +5.0sStateBkFn STBZ .80f 2.5 22 32.20 24.90 123 32.24 +8.0tSteadyM n STDY ... ... ...dd 7.50 2.75 53 2.65 -28.4 StealthGas GASS ... ... 28 4.70 2.90 36 4.15 -4.8 SteelCon STCN ... ... ...dd 2.90 1.46 48 1.98 -20.5 StlDynam STLD .75f 1.6 18 50.70 32.20 2570 45.74 +6.1 SteinMart s SMRT .30 15.5 ...dd 2.55 .48 216 1.93 +66.4 StellrAcq n STLR ... ... ... 10.49 9.99 2 10.34 +1.2 StellAcq wt STLRW ... ... ... .48 .21 .39 +25.8 StellAcq un STLRU ... ... ... 11.08 10.22 10.85 +3.8 StellrB hrs SBOT ... ... ... 1.55 .70 29 .72 -11.1 StemlineTh STML ... ... ...dd 18.75 7.30 152 16.85 +8.0 Stericycle SRCL ... ... ...cc 88.00 56.64 1241 61.07 -10.2 Stericyc pf SRCLP 5.25 11.1 ... 75.95 43.93 84 47.17 -10.9 SterlBcp n SBT .01p ... ... 14.98 12.00 85 13.22 +4.1 SterlCons STRL ... ... 28 18.90 8.84 102 11.36 -30.2 SMadden SHOO .80 ... 21 49.28 36.10 913 47.15 +1.0 Stewrdshp SSFN .12 1.0 17 12.75 8.50 10 12.05 +17.6 StitchFix n SFIX ... ... ...cc 30.07 14.48 313 20.33 -21.3 StockYBc s SYBT .92f 2.5 20 44.50 31.90 89 37.30 -1.1 StoneCastle BANX 1.52 7.0 12 22.75 19.66 3 21.64 +7.5 StrataS rs SSKN ... ... ...dd 5.01 1.06 12 1.22 -.8 Stratasys SSYS ... ... ...dd 30.88 18.00 401 20.65 +3.5 Strattec STRT .56 1.6 23 49.20 23.85 26 34.50 -20.8sStratusPrp STRS 1.00e ... 67 32.15 26.15 9 31.35 +5.6 Strayer STRA 1.00 .9 31 109.82 76.40 113 106.88 +19.3 StreamHlth STRM ... ... ...dd 2.82 .92 7 1.60 -5.3 StrgbrBio n SBBP ... ... ... 9.25 4.00 164 7.45 +2.8 StudentTrn STB .44 5.9 18 7.54 5.58 696 7.49 +22.0 SummerInf SUMR ... ... ...dd 2.25 .90 94 .97 -35.7 SumFWV SMMF .52f 1.9 23 28.16 20.93 69 27.02 +2.7sSmtStB s SSBI .48 3.5 20 14.70 11.65 34 13.75 +9.1 SumTher n SMMT ... ... ...dd 16.86 8.80 52 13.53 +22.1 SunHydrl SNHY .36 .7 44 70.83 35.63 83 51.79 -19.9 SundEng n SNDE ... ... ... 9.59 3.61 29 4.19 -29.5 SunesisP rs SNSS ... ... ...dd 7.69 1.82 93 2.77 -24.9 SunOpta STKL ... ... ...dd 10.20 6.27 235 6.95 -10.3 SunPower SPWR ... ... ...dd 11.70 6.46 1632 8.93 +5.9 Sunrun n RUN ... ... 8 10.16 4.21 1425 8.88 +50.5 Sunworks n SUNW ... ... ... 2.14 .90 21 .95 -9.5 SuperMicro SMCI ... ... 13 27.90 16.10 417 17.55 -16.1 SuperCom SPCB ... ... ...dd 4.95 2.01 136 2.42 -38.1 SupercdT rs SCON ... ... ...dd 2.08 .88 57 1.00 -8.3 SupUnifm s SGC .38 1.5 23 28.85 17.41 32 25.96 -2.8 Supernus SUPN ... ... 44 50.05 29.95 1206 46.75 +17.3 supprt.cm rs SPRT ... ... ...dd 2.99 2.01 9 2.72 +12.4tSurfaceOn n SURF ... ... ... 14.75 12.55 809 12.95 -2.9 SurgPtrs n SGRY ... ... ...dd 24.05 7.10 234 16.75 +38.4 Surmodic SRDX ... ... ...cc 40.30 22.35 53 37.20 +32.9 SussxB SBBX .24 .8 25 32.85 19.75 20 30.20 +12.5 SykesEnt SYKE ... ... 38 34.49 25.77 111 29.33 -6.7 Symantec SYMC .30 1.1 14 34.20 24.93 6123 27.69 -1.3 Synacor SYNC ... ... ...dd 3.95 1.35 312 1.65 -28.3 Synalloy SYNL .13m .8 ...dd 17.35 10.30 4 17.05 +27.2 Synaptics SYNA ... ... ...dd 64.54 33.73 425 43.71 +9.4 Synchron SNCR ... ... 26 24.92 6.51 447 11.65 +30.3 SyndaxP n SNDX ... ... ...dd 15.43 7.41 224 10.25 +17.0 SyneosH h SYNH ... ... ...dd 61.10 31.10 498 38.10 -12.6tSynrgyPh SGYP ... ... ...dd 4.84 1.68 3759 1.66 -25.6 Synlogic rs SYBX ... ... ...dd 23.00 8.76 65 13.07 +34.7 Synopsys SNPS ... ... 50 94.80 70.55 1738 84.04 -1.4sSyntel SYNT 15.00e ... 14 28.51 15.88 627 28.17 +22.5 Synthes rs SES ... ... ... 10.24 2.00 4 3.18 +12.0 Sypris SYPR .08 5.4 ...dd 1.90 1.03 22 1.47 +6.5 SyrosPhar n SYRS ... ... ... 24.38 6.30 118 12.07 +24.0T -:T-MobileUS TMUS ... ... 25 68.88 54.60 2555 62.58 -1.5 TAT Tch h TATT .34e 3.8 20 12.50 8.20 8.88 -15.5 TCG BDC n CGBD 1.48a 8.3 11 20.30 16.76 123 17.89 -10.7 TCP Cap TCPC 1.44 10.0 11 17.25 13.72 132 14.33 -6.2 TD Ameritr AMTD .84 1.4 36 63.01 36.12 6902 59.06 +15.5 TDH Hld n PETZ ... ... ... 31.75 3.86 48 4.34 -23.0 TESSCO TESS .80 4.4 54 24.85 12.15 66 18.35 -8.9 TFS Fncl TFSL .68 4.5 50 17.27 14.32 189 15.13 +1.3 TG Thera TGTX ... ... ...dd 17.35 7.25 1123 14.35 +75.0 THL Credit TCRD 1.08 13.8 9q 10.25 7.72 69 7.83 -13.5 TMSR Gl n TMSR ... ... ... 10.50 9.00 9.00 -9.6 TMSR Gl wt TMSRW ... ... ... .45 .18 .21 TOP Shi rs TOPS ... ... ... 97380.00 1.30 463 1.51 -39.8 TPI Co n TPIC ... ... ... 26.00 15.26 272 22.35 +9.2 TSR Inc TSRI ... ... 31 11.10 3.80 5.50 +5.8 TTEC Hl TTEC .54f 1.7 30 43.75 29.70 54 31.95 -20.6 TTM Tch TTMI ... ... 20 19.54 12.76 1580 14.47 -7.7 Tabula n TRHC ... ... ...cc 42.79 11.59 175 39.91 +42.3 TactSys n TCMD ... ... ...cc 37.88 18.25 128 34.07 +17.6 Taitron h TAIT .10 7.4 ...dd 2.13 1.13 17 1.35 -19.6 TakeTwo TTWO ... ... 59 129.25 62.31 1428 96.38 -12.2 Talend n TLND ... ... ...dd 52.10 28.92 419 47.55 +26.9 TandmD rs TNDM ... ... ...dd 12.20 2.14 1305 7.09 +200.4 TandyLthr TLF ... ... 11 9.05 6.79 1 7.40 -4.5 Tantech n TANH ... ... ... 4.54 1.28 1943 3.07 +19.0 Tapimmu n TPIV ... ... ... 4.70 2.58 56 2.79 -28.8 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 13 www.sunnewspapers.net The Sun/Wednesday, April 25, 2018

PAGE 54

tTarena TEDU .28e 2.7 4 21.70 10.44 96 10.53 -29.8 TaylrDv TAYD ... ... 22 15.14 9.70 51 10.21 -23.9 TechData h TECD ... ... 21 111.10 76.89 411 79.57 -18.8 TechComm TCCO ... ... ...dd 15.40 2.30 15 4.55 -60.3 TechTarg TTGT ... ... ... 20.88 8.75 260 20.67 +48.5 Tecnoglass TGLS .56 7.3 51 11.00 5.50 27 7.66 +4.2 Tecogen TGEN ... ... ... 4.17 2.05 22 3.12 +15.6 Telenav TNAV ... ... ...dd 9.25 4.50 54 5.20 -5.5 Teligent TLGT ... ... ...dd 9.54 2.43 409 3.47 -4.4 Tellurian rs TELL ... ... ...dd 13.74 6.45 1215 9.69 -.5 TenaxTh rs TENX ... ... ... 15.80 4.41 226 6.52 -33.5 TerrFmP lf TERP 2.13e 19.2 ... 14.20 9.55 279 11.08 -7.4 TerritBcp TBNK .80 2.7 16 33.00 28.12 19 30.04 -2.7 Tesaro TSRO ... ... ...dd 168.92 50.67 901 53.02 -36.0 Tesla Inc TSLA ... ... ...dd 389.61 244.59 5678 283.46 -9.0 TetraTc TTEK .40 .8 21 53.40 39.95 162 51.15 +6.2 Tetraphase TTPH ... ... ...dd 8.75 2.05 482 3.10 -50.8 TexCapB 42 TCBIL 1.63 6.4 ... 25.89 25.00 6 25.53 +1.0 TexCapB pf TCBIP 1.63 6.4 ... 26.11 25.00 16 25.40 -.6 TxCapBsh TCBI ... ... 24 102.90 69.65 531 97.50 +9.7 TxCapB wt TCBIW ... ... ... 71.00 67.14 68.26 TexInst TXN 2.48 2.5 27 120.75 75.92 8373 98.42 -5.8 TexRdhse TXRH 1.00f 1.6 34 63.80 44.29 1318 61.66 +17.0tThe9Ltd NCTY ... ... ... 1.68 .45 301 .41 -36.7 TherapMD TXMD ... ... ...dd 8.30 3.50 1296 5.61 -7.1 TherpxBio n TRPX ... ... ... 7.80 4.26 44 4.77 -10.7 TheravBio TBPH ... ... ...dd 43.44 21.27 275 23.32 -16.4 TheStreet TST .10 5.7 3 2.03 .73 294 1.74 +20.0 1347PrpIns PIH ... ... 43 8.50 6.55 1 6.90 -4.8 1347PrIn pf PIHPP ... ... ... 25.10 24.15 25.00 +2.5 TiGenix n TIG ... ... ... 48.00 15.54 0 42.51 +85.6 TiberAcq n TIBR ... ... ... 9.58 9.55 150 9.58 +.1 TiberAc un TIBRU ... ... ... 10.14 10.00 316 10.14 +1.2 TileShop TTS .20 ... 22 22.05 5.15 1732 6.70 -30.2 TillCap n TIL ... ... ... 5.45 3.30 5 4.05 -8.2sTmbrlndBc TSBK .52f 1.6 17 33.18 21.08 23 32.98 +24.2tTintri n TNTR ... ... ... 7.75 1.47 625 1.40 -72.5 Tiptree TIPT .12 2.1 18 7.50 5.35 55 5.85 -1.7 TitanMach TITN ... ... ...cc 25.09 11.68 99 20.84 -1.6tTitanPh rs TTNP ... ... ... 3.05 .94 51 .96 -27.5 TivityHlth TVTY ... ... 25 48.50 28.70 2603 36.80 +.7 Tivo Cp TIVO .72 4.9 ...dd 20.18 12.75 652 14.55 -6.7 Tocagen n TOCA ... ... ... 17.95 8.60 94 10.12 -1.3 TonixPh rs TNXP ... ... ...dd 5.00 2.75 22 3.13 -9.3 TopImage TISA ... ... ...dd 1.75 .95 49 1.09 -4.4 Torchlght TRCH ... ... ...dd 1.96 .95 219 1.16 -13.5 TowerSemi TSEM ... ... 13 36.69 21.06 1200 25.33 -25.7sTownSprts CLUB ... ... ...dd 8.90 3.40 231 9.00 +62.2 TowneBank TOWN .56 1.9 ... 35.30 27.85 160 29.95 -2.6 TraconPh n TCON ... ... ...dd 3.95 2.00 75 2.75 -17.9 TractSupp TSCO 1.08 1.8 19 82.68 49.87 1640 61.19 -18.1 TradDsk A n TTD ... ... ... 67.30 35.56 495 52.50 +14.8 TrnWEnt TWMC ... ... 3 3.10 .95 2 1.20 -34.2 TransAct TACT .36 2.8 30 15.80 8.15 24 12.95 -2.3 Transcat TRNS ... ... 28 17.20 11.60 4 17.05 +19.6 TransGlb TGA .20 12.7 ...dd 1.85 1.07 270 1.58 +9.8 TravelCtrs TA ... ... ...dd 6.35 2.95 147 3.55 -13.4 TravCtrs 28 TANNI 2.06 8.4 ... 25.73 18.63 5 24.50 -3.0 TravelC 29 TANNL 2.00 8.1 ... 25.80 17.09 4 24.62 -2.3 Travelct 30 TANNZ 2.00 8.2 ... 25.80 17.00 4 24.28 -2.8 Travelzoo TZOO ... ... 28 11.25 5.75 41 7.82 +21.2tTrmntMtg n TRMT ... ... ... 17.94 12.55 12 12.64 -14.0 Trevena TRVN ... ... ...dd 3.64 1.34 301 1.69 +5.6 TriCoBsh TCBK .68 1.8 22 43.80 33.36 58 38.09 +.6 TrilliumTh TRIL ... ... ... 13.30 4.15 49 6.65 -8.3 TriMas h TRS ... ... 20 28.85 20.05 186 27.25 +1.9 Trimble TRMB ... ... 52 45.70 31.22 1378 35.58 -12.5 TrinityBio TRIB .88 18.3 5 6.54 4.22 13 4.81 -5.7 TripAdvis TRIP ... ... 89 50.95 29.50 1969 41.91 +21.6 TriStCap TSC ... ... 18 26.30 20.30 108 24.95 +8.5 TriStCap pf TSCAP 1.69 6.4 ... 26.50 25.75 7 26.45 +2.1 TriumphBc TBK ... ... 22 44.05 20.50 210 39.50 +25.4 Trivago n TRVG ... ... ... 24.27 6.17 1091 6.38 -6.7 Tronc TRNC ... ... 24 24.74 10.80 163 18.51 +5.2 Trovagne h TROV ... ... ...dd 1.63 .24 1804 .30 -3.9 TrueCar TRUE ... ... ...dd 21.75 8.88 510 9.60 -14.3 TruettHrst THST ... ... ...dd 2.40 1.60 1 1.72 -17.1 Trupanion TRUP ... ... ...dd 37.13 15.40 385 26.14 -10.7 TrstNY TRST .26 3.0 18 9.70 7.25 322 8.70 -5.4 Trustmk TRMK .92 2.9 18 35.09 28.16 248 32.01 +.5 T2 Biosys TTOO ... ... ...dd 7.54 2.50 131 6.83 +65.8 Tucows grs TCX ... ... 46 71.75 49.70 75 60.00 -14.3 TuesMrn TUES ... ... ...dd 4.10 1.60 336 3.85 +40.0 Tuniu TOUR ... ... ...dd 9.88 5.81 243 6.20 -19.2 TurtleBc rs HEAR ... ... ... 5.75 1.64 1714 4.54 +150.6 21stCFoxA FOXA .36 1.0 17 39.13 24.81 8164 36.02 +4.3 21stCFoxB FOX .36 1.0 15 38.56 24.30 1949 35.52 +4.1 21Vianet VNET ... ... 17 9.59 4.17 297 5.77 -27.7 TwinDisc lf TWIN .36 1.7 ...dd 31.95 14.81 49 21.43 -19.3 TwoRvrBc TRCB .18 1.0 23 20.75 15.71 10 17.33 -4.4 2U TWOU ... ... ...dd 91.00 39.58 532 80.24 +24.4 TymeTch n TYME ... ... ...dd 9.50 2.01 137 2.13 -66.6U -:US AutoPts PRTS ... ... 3 4.13 1.72 67 2.03 -19.4tUS Concrte USCR ... ... 81 86.35 57.50 474 57.80 -30.9 US Gld rs USAU .21e ... ... 5.66 1.05 272 1.27 -22.1 UFP Tch UFPT ... ... 26 33.50 25.85 8 31.55 +13.5 UMB Fn UMBF 1.16f 1.5 21 78.67 62.27 422 76.59 +6.5 USEcology ECOL .72 1.3 41 59.70 44.50 36 55.85 +9.5 USGlobInv GROW .03 1.0 ... 7.49 1.25 128 2.92 -25.1 USA Tc pf USATP ... ... ... 28.26 20.75 1 22.01 -12.5 USA Tech h USAT ... ... ... 10.10 4.25 534 8.40 -13.8 USA Trk USAK ... ... ...dd 29.15 5.73 119 26.43 +45.8 UTStarcm UTSI ... ... 29 6.51 1.94 42 4.86 -13.7 Ubiquiti UBNT .17 .2 23 82.30 45.71 368 71.19 +.2 UltaBeauty ULTA ... ... 32 314.86 187.96 1208 233.94 +4.6 UltimSoft ULTI ... ... ...cc 257.93 181.59 196 240.64 +10.3tUltraClean UCTT ... ... 7 34.59 16.13 1776 15.94 -31.0tUltPetro n UPL ... ... ... 12.39 2.52 3741 2.53 -72.1 Ultragenyx RARE ... ... ...dd 71.99 41.67 317 52.61 +13.4 Ultralife ULBI ... ... 25 10.95 5.45 84 8.85 +35.1sUmpqua UMPQ .80f 3.3 24 24.06 16.76 3135 24.32 +16.9 UniQure QURE ... ... ... 32.71 4.72 430 28.78 +46.9 UnicoA UNAM ... ... ...dd 11.30 7.25 4 7.51 -12.2 UnionBkVA UBSH 1.20f 3.2 21 39.80 29.50 463 37.69 +4.2 UnionBkVT UNB 1.20 2.3 25 55.00 39.55 5 51.50 -2.7 UnBnOH UBCP .52 4.1 18 14.00 11.33 0 12.68 -4.3 UtdBOH UBOH .48 2.2 12 23.50 20.35 8 22.10 -.5 UBSI UBSI 1.36 3.9 23 42.40 31.70 372 35.30 +1.6 UtdCmtyBc UCBA .40f 1.6 ... 25.75 17.75 7 25.70 +25.1 UtdCmBks UCBI .48f 1.5 21 33.60 24.47 370 32.77 +16.5 UCmntyFn UCFC .24 2.3 18 10.70 7.81 112 10.49 +14.9 UtdFnBcp UBNK .48 2.8 15 19.35 15.47 73 17.11 -3.0sUtdFire UFCS 1.12 2.2 87 49.98 38.95 62 50.18 +10.1 UtdInsur UIHC .24 1.2 ...dd 20.40 13.60 58 19.47 +12.9 UtdNtrlF UNFI ... ... 15 52.69 29.53 257 44.70 -9.3 USecBcCA UBFO .36 3.2 25 11.65 7.80 3 11.35 +3.2 US Engy rs USEG ... ... ...dd 1.96 .60 34 1.09 -27.3 USLime USLM .54 .7 21 101.40 70.56 4 73.85 -4.2 UtdTherap UTHR ... ... 7 152.55 106.30 289 110.05 -25.6 UtdGrdian UG 1.42e 7.9 27 21.33 13.75 2 18.05 -2.4 UnitGrp UNIT 2.40 14.4 64 27.78 13.81 908 16.69 -6.2 UnityBcp UNTY .24 1.1 18 24.25 15.35 5 22.55 +14.2 UnivDisp OLED .24f .3 52 209.00 84.65 882 90.35 -47.7 UnvElc UEIC ... ... 32 72.50 41.95 52 48.40 +2.4 UnivFor s UFPI .35e 1.1 18 39.58 25.93 399 32.74 -13.0 UnvLogist ULH .28 1.3 16 25.65 12.55 21 22.05 -7.2 UnvStainls USAP ... ... ...dd 31.20 16.21 16 29.09 +35.8 UnivstPa UVSP .80 2.8 17 32.35 26.61 74 28.70 +2.3 UnumTh n UMRX ... ... ... 12.70 10.15 116 11.95 +7.6 UplandSoft UPLD ... ... ...dd 31.70 17.49 161 27.16 +25.4 UrbanOne UONE ... ... ...dd 3.30 1.25 1 1.80 -2.7 UrbanOnD UONEK ... ... ... 3.30 1.35 6 1.90 +8.6 UrbanOut URBN ... ... 23 40.23 16.19 2627 38.64 +10.2 UrogenP n URGN ... ... ... 66.38 13.01 179 57.50 +54.5 UtahMed UTMD 1.08 1.0 ... 109.65 61.55 12 107.20 +31.7V -:VBI Vac n VBIV ... ... ... 5.10 3.04 102 3.16 -26.0 VEON VEON .28e 10.8 ... 4.47 2.20 2045 2.60 -32.3 VOXX Intl VOXX ... ... 5 9.00 4.64 63 4.90 -12.5 VSE Corp s VSEC .28 .5 19 59.90 40.07 20 51.93 +7.2 Valerits hn VLRX ... ... ... 7.30 1.19 4440 1.64 -42.5 ValueLine VALU .76 3.5 20 22.58 13.26 0 21.44 +10.8 VanE GenD GNRX ... ... ...q 64.65 53.83 43 56.53 -4.7 VanE VecBi BBH ... ... ...q 136.83 113.36 27 115.04 -7.7 VandaPhm VNDA ... ... ...dd 20.40 11.90 356 14.60 -3.9 VangIntHi VYMI 2.17e 3.3 ... 72.32 61.24 99 66.59 -.6 VangIntDiv VIGI 1.11e 1.7 ... 70.39 58.87 45 64.82 -2.2 VangEMGv VWOB 2.82 3.7 ...q 81.69 77.11 61 77.21 -3.8 V exUSRE VNQI 2.41e 4.0 ...q 65.20 54.43 689 60.66 +.3tVanShTTr VGSH .79a 1.3 ...q 60.93 59.81 180 59.84 -.7 VanSTCpB VCSH 1.71 2.2 ...q 80.41 78.06 1132 78.09 -1.5 VanTotBd n VTC 2.43 3.0 ... 88.99 81.20 2 81.38 -4.3 VangR3K VTHR 2.14e 1.8 ...q 131.16 108.12 3 121.19 -1.3 VanR2KGr VTWG .84e .6 ...q 146.37 116.79 16 139.69 +3.1 VanR2KV VTWV 1.78e 1.6 ...q 114.12 97.33 1 109.77 +.2 VangR2K VTWO 1.45e 1.2 ...q 128.82 107.77 41 124.07 +1.5 VanR1KGr VONG 1.64e 1.2 ...q 149.80 117.87 270 138.28 +.2tVanIntTTr VGIT 1.09 1.8 ...q 65.53 62.18 79 62.20 -2.7 VanR1KV VONV 2.43e 2.3 ...q 114.79 98.28 49 105.48 -2.8 VangR1K VONE 2.16e 1.8 ...q 131.36 108.09 28 120.98 -1.2tVanMtgBSc VMBS 1.15 2.3 ...q 53.14 51.10 317 51.07 -2.6tVanLTCpB VCLT 3.51 4.0 ...q 96.52 89.00 153 88.65 -7.4 VanLTTrs VGLT 1.77 2.4 ...q 79.71 71.85 57 72.58 -6.9tVanIntCpB VCIT 2.60 3.1 ...q 88.76 83.62 1476 83.59 -4.3 VangSTIn VTIP .74e 1.5 ...q 49.66 48.52 338 48.82 VanTIntBd BNDX .52a 1.0 ...q 55.28 53.84 650 54.48 +.2 VanTIntStk VXUS 1.54e 2.7 ...q 61.17 50.48 775 56.72 -.2 VantEng n VEAC ... ... ... 9.95 9.62 50 9.81 +.9 VantEng wt VEACW ... ... ... 1.62 .60 1.19 -.8 VantEn un VEACU ... ... ... 10.28 9.97 54 10.25 +.6 VarexImag VREX ... ... ... 43.76 27.80 95 37.29 -7.2 Varonis VRNS ... ... ...dd 68.25 30.55 262 64.90 +33.7 VascoDta VDSI ... ... 63 15.40 11.05 278 15.20 +9.4 VascuBio VBLT ... ... ... 9.05 2.01 45 2.20 -69.0 Vaxart rs VXRT ... ... ... 11.88 4.74 31 5.36 -13.9 VeecoInst VECO ... ... ...dd 34.38 10.85 442 16.70 +12.5 VBradley VRA ... ... 21 12.83 6.99 205 11.26 -7.6 Veracyte VCYT ... ... ...dd 9.80 5.23 81 6.29 -3.7 Verastem VSTM ... ... ...dd 5.71 1.71 860 4.33 +41.0 Vericel VCEL ... ... ...dd 13.20 2.35 688 12.05 +121.1 VerintSys VRNT ... ... ...cc 44.55 37.05 217 41.30 -1.3 Verisign VRSN ... ... 32 127.24 87.55 2650 118.00 +3.1 Verisk VRSK ... ... 37 108.58 75.60 1001 106.98 +11.4sVeritex VBTX ... ... 31 29.50 23.84 296 29.42 +6.6 Veritone n VERI ... ... ... 74.92 7.76 157 17.17 -26.0 Vermillion VRML ... ... ...dd 2.10 .88 194 1.28 -33.7 VeronaPh n VRNA ... ... ... 25.55 10.44 2 16.39 +38.1 Versartis VSAR ... ... ...dd 22.10 1.50 388 1.50 -31.8 VertexEn VTNR ... ... ...dd 1.50 .65 20 1.08 +13.7 VertxPh VRTX ... ... ...cc 178.25 113.66 1384 155.67 +3.9 Veru Inc VERU ... ... ...dd 3.00 .90 26 1.75 +53.5 ViaSat VSAT ... ... ...dd 80.26 57.75 227 64.28 -14.1 ViacomA VIA .80 2.2 8 45.65 28.20 23 35.65 +2.1 ViacomB VIAB .80 2.6 7 44.12 22.13 4466 30.92 +.4 Viavi VIAV ... ... 20 11.89 8.34 1560 9.91 +13.4 Vical rs VICL ... ... ...dd 3.70 1.32 92 1.50 -18.0 Vicor VICR ... ... ... 31.90 16.30 187 29.25 +40.0 VicDvAcc n VSDA ... ... ... 29.50 25.36 27.94 -1.8 VicMultiF n VSMV ... ... ... 29.20 24.76 1 27.18 -1.5 Vict500VW CFA .44e .9 ...q 52.01 42.35 29 48.79 VictDisEnV CSF .38e .8 ...q 49.05 39.59 8 45.03 -.2 Vict500EV CFO .47e 1.0 ...q 52.03 42.35 66 48.75 -.1 VicEM Hi n CEY ... ... ... 28.35 24.47 1 25.74 -1.5 VictDevVol CIZ .01j ... ...q 39.92 31.04 13 35.16 +.1 VictIncEV CDC 1.09e 2.4 ...q 48.81 41.99 30 45.42 -2.2 VictSCVol CSA .16e ... ...q 49.00 40.61 1 46.08 VictIntlVol CIL .15e ... ...q 46.94 35.93 1 40.73 +.2 VicEmMkt CEZ ... ... ... 31.99 27.33 2 29.28 -1.3 VictLCHiDv CDL .44e ... ...q 47.44 40.92 16 44.19 -2.5 VictIntHiD CID .33e ... ...q 38.00 33.37 4 35.54 -1.9tVictCap n VCTR ... ... ... 13.50 10.39 357 10.60 -8.6 ViewRay n VRAY ... ... ... 10.64 4.40 385 7.72 -16.6 VikingTh n VKTX ... ... ...dd 7.36 .88 1617 4.12 +1.5 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 20 27.23 +18.8 ViperEnPt VNOM 1.92f 6.8 32 29.82 14.76 1000 28.07 +20.3 VirTra n VTSI ... ... ... 7.36 4.75 3 5.40 -14.3 Virco VIRC .06 1.4 ... 6.05 3.92 1 4.25 -15.8 VirtuFin n VIRT .96 2.7 ...cc 37.85 13.10 1197 35.15 +92.1 VirtusInv VRTS 1.80 1.6 16 135.90 97.60 23 114.60 -.4 VirtusIn pf VRTSP 1.81 1.8 ... 113.53 91.56 9 99.24 -1.7 Virtusa VRTU ... ... 59 52.88 25.72 104 47.59 +8.0 VistaGn n VTGN ... ... ... 2.65 .69 321 .88 -21.4 Visteon s VC ... ... 23 140.64 91.20 346 116.14 -7.2 VitalThera VTL ... ... ...dd 7.30 2.25 254 5.50 -7.6 ViveveMd n VIVE ... ... ...dd 8.75 2.95 151 3.02 -39.2tVivopwr n VVPR ... ... ... 4.72 1.65 6 1.55 -46.6 Vivus VVUS ... ... 2 1.38 .33 336 .36 -28.0 Vodafone VOD 1.77e 5.9 ... 32.75 25.90 3123 29.84 -6.5 VoyagerT n VYGR ... ... ...dd 31.91 8.10 267 17.74 +6.9 vTvThera n VTVT ... ... ...dd 8.40 .65 1500 1.88 -68.7 Vuzix VUZI ... ... ...dd 11.40 4.10 544 6.40 +2.4W -:WCF Bcp n WCFB .20 2.0 ... 11.62 9.00 3 9.90 +4.0 WD 40 WDFC 2.16 1.6 33 137.70 100.60 58 131.00 +11.0 WMIH WMIH ... ... ...dd 1.61 .60 482 1.37 +61.4 WSFS s WSFS .44f .9 21 53.00 42.45 91 51.70 +8.0 WSI Inds WSCI .16 3.3 ...dd 6.55 2.85 3 4.85 -19.2 WVS Fn WVFC .32a 2.0 25 18.05 14.76 1 15.94 +2.9 WalgBoots WBA 1.60 2.5 14 87.79 61.74 4288 65.00 -10.5 WashFed WAFD .68f 2.1 16 37.70 29.80 718 32.60 -4.8 WashFd wt WAFDW ... ... ... 19.40 15.48 19.20 +8.2 WshTrst WASH 1.72f 3.0 21 59.10 47.00 28 56.70 +6.5 WaterstnF WSBF .48a 2.7 17 20.40 16.60 32 17.55 +2.9 WaveLfSc n WVE ... ... ... 55.95 15.15 165 45.55 +29.8 WaysideT WSTG .68 5.1 6 21.75 12.60 3 13.45 -19.5 Web.com WEB ... ... 7 25.95 17.20 549 18.15 -16.7 WeiboCorp WB ... ... ... 142.12 53.42 2108 114.13 +10.3 WelleslyBc WEBK .20 .6 25 31.75 25.00 31.00 +4.4 Wendys Co WEN .34f 2.0 18 17.75 13.57 3860 16.85 +2.6 WernerEnt WERN .28 .8 27 43.95 25.15 1553 34.70 -10.2 Wesbanc WSBC 1.16f 2.7 19 44.78 35.49 462 43.75 +7.6 WestBcp WTBA .72 2.7 17 28.00 20.90 26 26.45 +5.2 WAmBcp WABC 1.60 2.8 25 64.26 49.38 143 57.77 -3.0 WestellT rs WSTL ... ... ...cc 4.60 2.48 50 3.17 -15.5 WDigital WDC 2.00 2.3 9 106.96 76.59 3454 86.43 +8.7 WstNwEnB WNEB .16 1.5 26 11.25 9.30 28 10.85 -.5tWestmrld WLB .80 533.3 ...dd 12.60 .19 3744 .15 -87.6 WstptFuel g WPRT ... ... ...dd 4.33 1.11 1299 2.24 -40.4tWestwtrRs WWR ... ... ... 1.88 .51 333 .53 -50.5 WeycoGp WEYS .88 2.4 24 37.79 26.51 7 36.48 +22.7 Wheeler wt WHLRW ... ... ... .72 .01 .03 -17.6 Wheelr pfB WHLRP 2.25 14.6 ... 24.76 12.58 4 15.37 -29.8 Wheelr pfD WHLRD 2.19 14.0 ... 26.10 14.66 2 15.66 -22.1 Wheeler rs WHLR 1.36 39.4 ...dd 13.95 3.25 78 3.45 -65.4 WhiteHFin WHF 1.42 10.9 8 15.05 10.92 36 12.99 -3.2 WhitHFin 20 WHFBL 1.63 6.4 ... 26.12 25.21 1 25.59 Wilhelmina WHLM ... ... 28 8.73 5.58 6.97 +7.7 WillScot wt WSCW ... ... ... 1.50 .32 1.35 -6.3 WillScot WSC ... ... ... 15.60 9.45 117 13.10 +3.1 WillmValV WVVI ... ... 21 8.86 7.70 10 8.12 -1.6 WillVV pfA WVVIP .22e 4.7 ... 9.00 4.17 4.67 -10.3 Willdan WLDN ... ... 22 36.87 19.25 58 29.33 +22.5 WillisLFn WLFC ... ... 13 35.33 22.27 5 34.65 +38.8 WillisTwW WLTW 2.40f 1.6 23 165.00 128.91 433 149.63 -.7 Windstm rs WIN .60 40.0 ...dd 5.75 1.28 961 1.50 -18.9 Wingstop n WING .28a .6 69 52.00 28.28 465 49.51 +27.0 Winmark WINA .44a .3 23 144.10 121.20 9 133.50 +3.2 WinsFin WINS ... ... ... 390.88 19.80 0 140.51 -21.9sWintrust WTFC .76f .8 20 92.50 67.74 469 91.89 +11.6 Wintrust wt WTFCW ... ... ... 63.47 46.12 59.60 -2.1 Wintrst pfD WTFCM 1.64 6.1 ... 29.31 26.69 27 26.85 -4.0 WisdTrMdE GULF 1.10e 5.8 ...q 19.72 16.43 1 19.12 +8.5 WT SCQDv DGRS .66e 1.9 ...q 36.82 31.44 4 34.69 -2.9 WT USQDv DGRW .59e 1.5 ...q 44.54 35.50 170 39.89 -3.7 WTChixSte CXSE 1.54e 1.8 ...q 96.79 58.17 24 85.23 -1.1tWTEMCpBd EMCB 3.18 4.5 ...q 73.96 70.37 1 70.31 -3.8 WisdomTr WETF .12m 1.2 28 13.41 7.87 1525 9.76 -22.2 WTEMQDv DGRE .67e 2.5 ...q 28.95 22.99 36 26.30 -3.5 WT NegAB AGND .78 1.8 ...q 45.12 42.75 44.11 +1.8 WT IntHdg AGZD .84 1.7 ...q 48.65 47.78 2 48.10 -.6 WT NegHY HYND .90e 4.2 ...q 21.96 20.26 8 21.45 +4.6 WT IntHY HYZD 1.02 4.3 ...q 26.52 22.99 110 23.96 -.8 WTGermH DXGE 1.39e 2.3 ...q 33.99 29.38 2 31.70 -1.6 WT JpSCEq DXJS 1.10e .5 ...q 47.87 36.89 27 44.94 -2.5 WTEMCnG EMCG .59e 2.3 ...q 28.89 22.34 1 25.50 -5.3 Wix.com WIX ... ... ... 89.95 50.90 540 81.60 +41.8 Woodward WWD .57f .8 27 89.30 65.22 570 74.03 -3.3 Workday WDAY ... ... ...dd 140.00 80.76 1894 125.56 +23.4 Workhrs rs WKHS ... ... ...dd 4.89 1.90 86 2.69 +5.1 WldAccept WRLD ... ... 14 121.17 51.15 51 104.09 +29.0 WrightMed WMGI ... ... ...dd 30.91 19.04 405 19.23 -13.4 WrightM rt WMGIZ ... ... ... 1.77 1.25 3 1.39 -7.9 Wynn WYNN 2.00 1.1 52 203.63 115.22 3939 190.00 +12.7X-Y-Z:xG Tch wt rs XGTIW ... ... ... 11.00 3.60 3.60 xG Tech rs XGTI ... ... ... 2.65 .66 36 .84 -48.1 XOMA rs XOMA ... ... ...dd 37.25 5.86 113 24.51 -31.2tXTL Bio rs XTLB ... ... ... 4.14 1.62 4 1.68 -26.5 XBiotech n XBIT ... ... ... 11.85 2.77 32 4.90 +24.4 XcelBrnds XELB ... ... 12 5.00 2.00 11 2.75 -16.7 XcelEngy XEL 1.44 3.2 20 52.22 41.51 4309 45.68 -5.1 Xcerra XCRA ... ... ... 13.29 9.05 1298 11.82 +20.7 Xencor XNCR ... ... ...dd 34.63 18.55 412 29.15 +33.0 XeneticB n XBIO ... ... ... 4.85 1.75 5 1.87 -2.6 XenithB rs XBKS ... ... 33 36.44 25.84 33.83 XenonPhm XENE ... ... ... 5.80 2.10 166 4.80 +69.9 Xilinx XLNX 1.40 2.2 34 78.02 59.25 5022 64.03 -5.0 Xperi XPER .80 3.6 ...dd 35.40 16.70 253 21.95 -10.0 XploreTch XPLR ... ... 84 4.20 1.54 23 3.36 +18.3 XpressSp rs XSPA ... ... 1 1.95 .56 99 .67 -51.1 Xunlei Ltd XNET ... ... ... 27.00 3.11 877 13.10 -14.9 YRC Wwde YRCW ... ... ...dd 17.61 7.36 555 8.62 -40.1 YY Inc YY ... ... 6 142.97 45.13 1612 92.55 -18.1 Yandex YNDX ... ... 99 44.49 23.30 10684 33.54 +2.4 YangRvPt n YERR ... ... ... 25.47 2.61 3.12 -64.6 Yatra n YTRA ... ... ... 12.85 5.63 283 8.03 +7.4 Yld10Bio rs YTEN ... ... ...dd 9.30 1.44 99 1.66 -6.2 YintechIn n YIN .36e 4.0 ... 17.70 8.51 53 8.98 -6.1 YogaWks n YOGA ... ... ... 5.85 1.98 5 2.36 -16.6 YorkWater YORW .67 2.1 32 39.86 27.45 20 32.60 -3.8tYoungevt n YGYI ... ... ... 7.00 3.48 4 3.44 -16.7 YulongE rs YECO ... ... ... 9.00 1.25 48 3.11 +15.2 ZK Intl n ZKIN ... ... ... 16.00 6.01 12 6.35 -35.2 Zafgen ZFGN ... ... ...dd 10.00 3.21 159 6.30 +36.4 Zagg ZAGG ... ... 22 23.70 6.80 189 11.45 -37.9tZaiLab n ZLAB ... ... ... 35.74 19.80 203 18.00 -15.2 Zais Grp ZAIS 1.60 39.2 ...dd 4.09 1.72 4 4.08 +5.2 ZealndPh n ZEAL ... ... ... 20.37 12.45 7 15.00 +10.3 ZebraT ZBRA ... ... ...cc 148.71 91.12 294 137.75 +32.7 ZillowA s ZG ... ... 99 59.73 36.29 699 47.50 +16.6 ZillowC n Z ... ... ... 59.99 36.51 1944 47.68 +16.5 ZionO&G ZN ... ... ...dd 6.90 1.13 616 4.07 +88.4 ZionsBcp ZION .80f 1.5 21 57.29 38.43 4309 55.09 +8.4 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 3.33 790 4.27 +3.1 Zix Corp ZIXI ... ... 34 6.67 3.82 180 5.04 +15.1 Zogenix rs ZGNX ... ... ...dd 45.85 10.05 450 39.30 -1.9 ZosanoP rs ZSAN ... ... ... 35.40 4.05 289 4.18 -59.8 Zscaler n ZS ... ... ... 34.83 26.06 393 27.14 -17.8 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Money FundsAB Government Money ... 1.50 AB Government Money ... 1.52 AB Government Money ... 1.50 AIM MMCshRes 20 1.20 AIMMMInv 20 1.35 AIM Premier Portfoli 15 1.85 AIM Premier Tax Exem 11 1.59 AIM Premier U.S. Gov 21 1.58 AIM Short Term Invts 41 1.59 AIM Short Term Invts 13 1.54 AIM Short Term Invts 13 1.79 AIM Short Term Invts 16 1.83 AIM Short Term Invts 23 1.59 AlBernExRK p ... 1.45 AllBrnExRsv I ... 1.40 AlliBernExRsvA ... 1.30 AlliBernExRsAd ... 1.30 AlliBernExRsvB ... 1.26 AlliBernExRsC ... 1.29 ABGovMMSel 36 1.60 AmC CapPr 53 1.20 AmC Prime 34 1.41 AmCentUSGv 42 1.23 AmCPrime t 34 1.16 American Century Pri 34 .66 BBH MM Inst 30 1.37 BBH MMkt 30 1.11 BLFMuniDlr 25 1.30 BMOGov I p 10 1.52 BMO Gov Y 10 1.27 BMO Institutional Pr 14 1.77 BMO Institutional Pr 14 1.52 BMOPrimeI p 15 1.76 BMO Prime Y 15 1.51 BNY Mellon Governmen 11 1.21 BNYMellon M 11 1.47 BNY Mellon National 14 1.24 BR TFdCsMg 30 1.04 BL FedTrDlr 36 1.30 BLFTrCsMg 50 1.06 BLFT Adm 30 1.44 BlackRock Cash Fds, 42 .93 BLFFedFDlr 33 1.33 BLFedFdPCS p 33 1.07 BLFFedFnd 33 1.58 BRInst 24 1.79 BLFCASel p 11 .72 BLFedFdSel p 33 .75 BLMunFdSel 25 .75 BLFTempFdSel 32 .66 BlackRock Liquidity 33 1.54 BlackRock Liquidity 36 1.15 BlackRock Liquidity 33 1.18 BlackRock Liquidity 50 1.16 BlackRock Liquidity 6 .81 BlackRock Liquidity 30 1.14 BlackRock Liquidity 36 1.05 BlackRock Liquidity 33 1.08 BlackRock Liquidity 50 .73 BlackRock Liquidity 30 1.50 BlackRock Liquidity 30 .71 BLF FedTr 36 1.55 BLF TrsTr 50 1.56 BLFTrsTrDlr 50 1.31 BLFT FundDlr 30 1.29 BLFMunCsh 13 1.28 BRInvest 24 1.44 BlackRock Money Mark 24 .74 BLNYMfPCS p 6 1.13 BRSvc 24 1.52 BLFTempFdPCS 32 1.36 BRLiqTrsTAd 50 1.46 BLFM MuniCsh 13 1.53 BLF TempFd 32 1.86 BLFTmpDlr 32 1.61 BLFTmCsDlr 30 1.61 BLFedTrAd 36 1.45 BLCAMunPC p 11 1.04 BlkrkLqTmpAd 32 1.76 BRLiqTmpCR 32 1.46 BLMuAdm 25 1.45 BLF TmpCsh 30 1.86 BLFT TrFund 30 1.54 BLFedAdm 33 1.48 BLMuCshMg 25 1.03 BLFTmCshMg 32 1.36 CNIGovtA p 20 .95 California Tax-Free 33 1.13 CapResFd p 31 1.02 Cash Account Tr, Gov 32 1.41 Cash Account Tr, Gov 32 1.63 Cash Account Trust 32 .77 Cash Account Trust: 28 .46 Cash Acct Tr: Govt & 32 1.54 Cash Acct Tr: Tax Ex 28 1.20 Cash Acct Tr: Tax Ex 28 1.39 Cash Acct Tr: Tax Ex 28 1.43 CashMgtInst 29 1.49 CashResInst 29 1.53 CavanalCshAd 24 1.12 Cavanal Hill Governm 24 1.43 Cavanal Hill Governm 24 1.48 Cavanal Hill Governm 24 1.40 Cavanal Hill U.S. Tr 21 1.42 Cavanal Hill U.S. Tr 21 1.50 Cavanal Hill U.S. Tr 21 1.30 CavanalTrAdm 21 1.00 CitiznSelTreA 55 1.55 CitiznSelTreB 55 1.35 CityNaRoGv p 20 .80 CityNRochGv 20 1.25 Columbia Government 29 59.28 Columbia Government 29 1.21 Columbia Government 29 1.21 Columbia Government 29 1.18 Columbia Government 29 1.21 ColumbiaA 29 1.21 Columbia Z 29 1.21 DWSMSerMgd 29 1.66 DWSMSerInst 29 1.66 DWS MMkt 23 1.45 DWS Variable NAV Mon 20 2.02 DavisGvtA 47 .01 Deutsche Money Marke 23 1.25 Deutsche Money Marke 23 .48 Deutsche Money Marke 23 1.44 DryBasic 26 1.55 DryInsPfGHm 13 1.60 DryInsPfGvP 13 1.35 DryTrsAgcyC 14 1.29 DryResInst 13 1.65 Dreyfus Cash Mgmt Ad 30 1.81 Dreyfus Cash Mgmt In 30 1.91 Dreyfus Cash Mgmt In 30 1.66 Dreyfus Government S 23 1.12 Dreyfus Government S 23 1.26 Dreyfus Government S 23 1.41 Dreyfus Government S 23 1.51 Dreyfus Govt Cash Mg 14 1.58 Dreyfus Govt Cash Mg 14 1.33 Dreyfus Govt Cash Mg 14 1.48 Dreyfus Govt Cash Mg 14 1.18 Dreyfus Institutiona 55 1.60 Dreyfus Institutiona 16 1.81 Dreyfus Institutiona 48 1.25 Dreyfus Institutiona 48 1.50 Dreyfus Institutiona 14 1.59 Dreyfus Instl Prefer 16 1.75 Dreyfus Liquid Asset 27 1.41 Dreyfus Liquid Asset 27 1.00 Dreyfus Municipal Ca 14 1.52 Dreyfus Municipal Ca 14 1.28 Dreyfus New York Mun 20 1.47 Dreyfus New York Mun 20 1.21 Dreyfus Prime Money 52 1.86 Dreyfus Tax Exempt C 8 1.47 Dreyfus Tax Exempt C 8 1.24 Dreyfus Treasury Cas 23 1.52 Dreyfus Treasury Cas 23 1.27 Dreyfus Treasury Cas 23 1.42 Dreyfus Treasury Cas 23 1.12 Dreyfus Treasury Sec 42 1.50 Dreyfus Treasury Sec 42 1.24 Dreyfus Treasury Sec 42 1.40 Dreyfus Treasury Sec 42 1.10 Dreyfus Treasury and 15 1.59 DryfLA 27 1.12 DryInTrAgcHm 14 1.54 DryTrPmCsh I 48 1.54 DryfGenTrPrA 33 .65 EdwJones IS 29 .80 EdwJonesRS 29 .78 FIMMDom I 15 1.84 FIMMDomII 15 1.69 FIMMDomIII 15 1.59 FIMMGov I 24 1.56 FIMMGovII 24 1.41 FIMMGovIII 24 1.31FIMM Government Port 24 1.60 FIMMMMkt I 20 1.92 FIMMMMktII 20 1.77 FIMMMMktIII 20 1.67 FIMMTrOnlyII p 39 1.35 FIMMTrOnly3 39 1.25 FIMMTrOnly I 39 1.50 FIMM Treasury Only P 39 1.54 FIMM Treasury Portfo 37 1.58 FIMMTry I 37 1.54 FIMMTryII 37 1.39 FIMMTryIII 37 1.29 FedCAMuniII 29 1.05 FedCAMunCS p 29 .70 FedCAMunCap 29 1.35 FedGovOblCp 32 1.43 FedGovOb IS 32 1.55 FedGovOblSv 32 1.32 FedMMEagle 36 1.61 FedNYMun WS 38 1.40 FedPAMu WS 19 1.31 FedPrCshObCp 31 1.71 FedPrVlObSv 3 1.63 FedPrVlOblCp 3 1.78 FedPrVluObl 3 1.88 FedPrCshOblIS 31 1.81 FdPrCshObSv 31 1.56 FedPriOb IS 34 1.88 FedPrObSvc 34 1.68 FedTrstUSTr 28 1.50 FedTrsOb IS 25 1.54 FedTreasObSv 25 1.29 FedTrsOblCp 25 1.44 FedUSTCshSv 47 1.26 FedUSTrsIns 47 1.51 FedVaMuCsCS p 18 .82 Federated Government 32 .58 Federated Government 42 1.20 Federated Government 33 .86 Federated Government 33 .46 Federated Government 33 .46 Federated Government 33 .86 Federated Government 32 .90 Federated Government 32 .69 Federated Government 32 1.58 Federated Institutio 7 1.64 Federated Institutio 36 1.56 Federated Institutio 36 1.71 Federated Institutio 34 1.83 Federated Institutio 36 1.81 Federated Municipal 34 1.06 Federated Municipal 34 1.29 Federated Municipal 34 .82 Federated Municipal 34 .94 Federated Prime Cash 31 .86 Federated Prime Cash 31 1.02 Federated Prime Cash 31 1.11 Federated Prime Cash 31 1.32 Federated Prime Cash 31 1.51 Federated Treasury O 25 1.27 Federated Trust for 28 .80 Federated Trust for 28 .65 FedMstr 23 1.86 FidTrAdvC t 34 .28 Fidelity California 21 1.49 Fidelity California 21 1.24 Fidelity Domestic Po 15 1.79 Fidelity Flex Govern 12 1.74 Fidelity Government 26 .78 Fidelity Government 26 1.03 Fidelity Government 26 1.41 Fidelity Government 26 1.48 Fidelity Government 26 1.05 FidGovPortS 24 1.51 Fidelity Insti Money 20 1.96 Fidelity Insti Money 15 1.88 Fidelity Insti Money 15 1.35 Fidelity Insti Money 37 1.04 Fidelity Insti Money 39 1.00 Fidelity Investments 17 1.90 Fidelity Investments 17 1.81 Fidelity Investments 17 1.61 Fidelity Investments 17 1.71 Fidelity Investments 17 1.86 FidCashRes 25 1.37 FidSpGov 26 1.31 FidSpMM 20 1.66 FidSpUSTr 39 1.26 FidMMPortS 20 1.87 Fidelity Massachuset 22 1.51 Fidelity Massachuset 22 1.26 Fidelity Money Marke 20 1.78 Fidelity New Jersey 51 1.50 Fidelity New Jersey 51 1.25 Fidelity New York AM 24 1.52 Fidelity New York AM 24 1.27 Fidelity SAI Municip 28 1.62 Fidelity Series Gove 24 1.73 Fidelity Tax-Exempt 40 1.42 Fidelity Treasury Mo 34 1.30 Fidelity Treasury On 39 1.45 FidTrPortsS 37 1.49 FidTrsyCR 34 .77 FidTryDly M 34 1.02 FstAmTrObD 29 1.10 FstAmGvObA p 23 .97 FstAmPrObY 16 1.52 FstAmTrObA p 29 .95 FstAmTrObY 29 1.25 First American Gover 23 1.58 First American Insti 16 1.83 First American Treas 29 1.56 First American U.S. 41 1.46 First American U.S. 41 1.06 First American U.S. 41 .91 First American U.S. 41 1.21 FstAmTrObII 29 1.40 FsAmISTrII 41 1.36 FstAmPrObZ 16 1.83 FstAmPrObl 16 1.57 FsAmPrObII 16 1.67 FstAmTrObZ 29 1.52 FstAmTreResA 29 .76 Gabelli U.S. Treasur 55 1.64 Gabelli U.S. Treasur 55 1.59 GabelliUST 55 1.59 GartmrMMPr 37 1.15 GnCAMuB 7 .86 GnTrsAgcy A 34 1.00 GnTrsAgcy R 34 1.20 GnGvSec 33 .96 GeneralB p 27 1.00 General Government S 33 1.21 GnGovB p 33 .74 General Money Market 27 1.44 General Municipal Mo 10 1.19 General Treasury Sec 33 .93 General Treasury Sec 33 1.10 General Treasury and 34 .75 GnMMkt 27 1.24 Goldman Sachs Fds, F 34 1.45 Goldman Sachs Fds, F 34 1.52 Goldman Sachs Financ 39 1.91 Goldman Sachs Financ 39 1.51 Goldman Sachs Financ 39 1.76 Goldman Sachs Financ 28 1.50 Goldman Sachs Financ 28 1.10 Goldman Sachs Financ 28 1.35 Goldman Sachs Financ 30 1.49 Goldman Sachs Financ 30 1.09 Goldman Sachs Financ 30 1.34 Goldman Sachs Financ 38 1.91 Goldman Sachs Financ 38 1.51 Goldman Sachs Financ 38 1.76 Goldman Sachs Financ 36 1.31 Goldman Sachs Financ 36 1.06 Goldman Sachs Financ 36 1.46Goldman Sachs Financ 34 1.05 Goldman Sachs Financ 34 1.30 Goldman Sachs Financ 28 1.57 Goldman Sachs Financ 36 1.53 Goldman Sachs Financ 30 1.56 Goldman Sachs Financ 39 1.98 Goldman Sachs Financ 38 1.98 Goldman Sachs Financ 38 1.86 Goldman Sachs Financ 39 1.86 Goldman Sachs Financ 30 1.44 Goldman Sachs Financ 36 1.41 Goldman Sachs Financ 28 1.45 Goldman Sachs Financ 34 1.40 Goldman Sachs Financ 36 .89 Goldman Sachs Financ 36 .76 Goldman Sachs Financ 36 1.21 Goldman Sachs Financ 34 .92 Goldman Sachs Financ 34 .75 Goldman Sachs Financ 34 1.20 Goldman Sachs Financ 30 .93 Goldman Sachs Financ 30 .79 Goldman Sachs Financ 30 1.24 Goldman Sachs Financ 39 1.66 Goldman Sachs Financ 28 .95 Goldman Sachs Financ 28 .80 Goldman Sachs Financ 28 1.25 Goldman Sachs Financ 38 1.35 Goldman Sachs Financ 38 1.20 Goldman Sachs Financ 38 1.65 Goldman Sachs Financ 39 1.21 Goldman Sachs Financ 39 1.36 Goldman Sachs Financ 28 .60 Goldman Sachs Financ 28 1.35 Goldman Sachs Financ 28 1.60 Goldman Sachs Financ 41 1.08 Goldman Sachs Financ 41 1.55 Goldman Sachs Financ 41 1.23 Goldman Sachs Financ 41 1.48 Goldman Sachs Financ 41 .78 Goldman Sachs Financ 41 1.43 Goldman Sachs Financ 41 1.33 Goldman Sachs Financ 41 1.58 Goldman Sachs Invest 33 1.40 Goldman Sachs Invest 33 1.25 Goldman Sachs Invest 33 1.10 Goldman Sachs Invest 13 .57 Goldman Sachs Invest 13 1.32 Goldman Sachs Invest 33 1.65 Goldman Sachs Invest 33 1.90 Goldman Sachs Invest 33 .90 Goldman Sachs Invest 33 1.65 GovTxMgSvc 42 1.25 GovObTR 32 1.06 GovTxMgIS 42 1.50 Government Fund Clas 42 1.46 Government Obligatio 23 1.60 Government Obligatio 23 1.57 GovResFd P 33 .72 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 32 1.43 HSBC U.S. Treasury M 32 1.18 HSBC U.S. Treasury M 32 1.54 HSBC U.S. Treasury M 32 1.50 HSBC U.S. Treasury M 32 1.52 HSBCUSGov A 31 1.09 HSBCUSGov D 31 1.24 Harbor Money Market 40 1.38 Harbor 40 1.38 HeritAdm 18 1.73 HeritInst 18 1.86 HewittMM p 42 .26 ING MM A 28 1.33 ING MM I 28 1.33 Invesco Government M 20 1.56 InvescoA5 20 1.20 InvescoC5 p 20 .45 Invesco Tax Exempt C 12 .82 Invesco Tax-Exempt C 12 .84 Investor Cash Tr, Tr 49 1.53 Investor Tax-Exempt 13 1.47 Investor Tax-Exempt 13 1.07 Investor Tax-Exempt 13 1.32 Investor Tax-Exempt 13 1.54 Investor Tax-Exempt 13 1.42 Investor Tax-Exempt 13 .92 Investor Tax-Exempt 13 .77 Investor Tax-Exempt 13 1.22 InvCshTrTrs 49 1.61 Investors Cash Tr, T 49 1.15 Investors Cash Trust 49 1.58 Ivy Cash Management 18 .42 Ivy Cash Management 18 .41 Ivy Cash Management 18 1.39 Ivy Government Money 11 1.01 Ivy Government Money 11 1.25 IvyMonyyC t 11 .09 IvyMnyA 11 1.04 IvyMM B 11 .05 JPMGvMMAg 30 1.50 JPMLqAsR 22 1.36 JPMGvPrem 30 1.31 JPMGvCap 30 1.58 JPMTrPlInv 22 1.25 JPMTrPlRs 22 1.06 JPMorg100 Agcy 44 1.44 JPM100 SecP 44 1.25 JPM100 TrInst 44 1.49 JPMorgan100 44 1.11 JPMLqAstP 22 1.61 JPMorganFed 24 1.10 JPMorFedAgcy 24 1.43 JPMorgFedPr 24 1.24 JPMLqAstAg 22 1.80 JPMLqAstC p 22 1.09 JPMLqAstMrg 22 1.47 JPMLqAstInst 22 1.85 JPMMunInst 6 1.64 JPMMuMorg 6 1.26 JPMNYMuR p 6 1.13 JPMorgPrm 21 1.53 JPMorgPrAgcy 21 1.79 JPMorgPrmPr 21 1.60 JPMTreasC t 22 .79 JPMTrsPlusP 22 1.31 JPMTrsPlsMrg 22 1.17 JPMTrsPlsInst 22 1.55 JPMTrsPlsAg 22 1.50 JPMTrsSecR p 44 1.00 JPMUSGvInst 30 1.55 JPMUSGvtR p 30 1.06 JPMUSGvtMrg 30 1.17 JPMLqAsInv 22 1.55 JPMorgan 100% US Tre 44 1.52 JPMorgan California 6 1.32 JPMorgan California 6 .72 JPMorgan California 6 1.07 JPMFedInst 24 1.48 JPMorgan Institution 6 1.60 JPMorgan Institution 6 1.65 JPMorgan Institution 6 1.63 JPMorgan Institution 6 1.55 JPMorgan Liquid Asse 22 1.88 JPMorgan Municipal M 6 1.15 JPMorgan Municipal M 6 1.59 JPMorgan Municipal M 6 .80 JPMorgan New York Mu 6 1.38 JPMorgan New York Mu 6 .78 JPMorgan New York Mu 6 1.13 JPMPrInst 21 1.84 JPMPrRsv 21 1.35 JPMorgan Prime Money 21 1.89 JPMorgan Prime Money 21 1.87 JPMorgan Prime Money 21 1.08 JPMorgan U. S. Treas 22 1.61 JPMorgan U.S. Govern 30 1.06 JPMorgan U.S. Govern 30 .76 JPMorgan U.S. Govern 30 .71 JPMorgan U.S. Govern 30 1.46 JPMorgan U.S. Treasu 22 1.58 JPMorgan US Governme 30 1.25 Liquid Assets Portfo 16 .96 Liquid Assets Portfo 16 1.63Liquid Assets Portfo 16 1.28 Liquid Assets Portfo 16 1.75 MainStay A 21 1.28 MainStay B 21 1.05 MainStay Money Marke 21 1.05 MainStay Money Marke 21 1.05 ManagersMM 30 1.60 Maryland Tax-Free Mo 32 1.27 Maryland Tax-Free Mo 32 1.20 Meeder Institutional 35 1.78 MeederRetl 34 1.48 ML CMAMn 37 1.17 ML CMATr 48 1.12 MilestnTOInst 33 1.48 MilestnTOInv 33 1.21 MHLIRSel 23 1.86 MMktGS2 35 1.57 MMktGS4 35 1.33 MMktProFdInv 29 .76 MMktProFdSvc 29 .26 Mutual America Insti 23 1.56 Nationwide Governmen 37 .97 NatnwdMMInst 37 1.25 New York Tax-Free Mo 26 1.40 NorthInstGovSel 40 1.50 Northern 31 1.72 NorthernGvSl 40 1.35 Northern Institution 6 1.61 Northern Institution 43 1.47 Northern Institution 40 1.50 Northern Institution 40 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 25, 2018

PAGE 55

NorthInstTreas 41 1.53 NorthernUSGv 43 1.36 OppCshResN t 44 1.14 OppenhCshB p 44 1.14 OppenhCshC p 44 1.14 OppCshRes 44 1.14 Oppenheimer Governme 44 1.17 Oppenheimer Institut 41 1.65 Oppenheimer Institut 41 1.60 Oppenheimer Institut 41 1.58 OppMMFd A 44 1.16 PIMCO Government Mon 10 1.47 PIMCO Government Mon 10 1.47 PIMCO Government Mon 10 1.52 PIMCO Government Mon 10 1.62 PIMCO Government Mon 10 1.62 PIMCO Government Mon 10 1.62 PNC Government Money 26 1.46 PNC Gov A 26 1.43 PNC Gov I 26 1.53 PNC TrA p 37 1.36 PNC Tr I 37 1.46 PNC Treasury Plus Mo 22 1.39 PNC Treasury Plus Mo 22 1.31 PW PACE P 22 1.13 PhoenixMM A 18 .01 Pioneer U.S. Governm ... 1.14 Pioneer U.S. Governm ... .60 PionrCs ... 1.00 PremGvtMP 21 1.58 PremierPort 15 1.85 Premier Portfolio Pe 15 1.30 Premier Portfolio Pr 15 1.55 Premier Portfolio Re 15 1.70 Premier Portfolio Re 15 .98 PrimeObTR 34 1.39 PruMMartD 35 1.16 PruMMrtZ 35 1.33 Prudential Governmen 35 1.16 Prudential Governmen 35 1.13 Prudential Governmen 35 1.18 PruInstMM A 13 1.76 Putnam Government Mo 21 .01 Putnam Government Mo 21 .01 Putnam Government Mo 21 .01 Putnam Government Mo 21 .01 Putnam Government Mo 21 .01 Putnam Government Mo 21 .01 Putnam Government Mo 21 .01 Putnam Government Mo 21 .01 Putnm MMA 18 1.46 Putnam Money Market 18 .01 Putnam Money Market 18 .01 Putnam Money Market 18 .01 PutnmMMC t 18 .01 RBCGvRBCI1 32 1.54 Retail Prime Obligat 19 1.89 Retail Prime Obligat 19 1.73 Retail Prime Obligat 19 1.83 Retail Prime Obligat 19 1.58 Retail Prime Obligat 19 1.63 Retail Prime Obligat 19 1.28 Rydex U.S. Governmen 41 .74 SEI DITGovA 42 1.46 SEI DITGvIIA 47 1.51 SEI DITTrsA 39 1.54 SEI DITTrIIA 42 1.51 STI CshRes 29 1.37 STIC Prime Portfolio 13 1.63 STIC Prime Portfolio 13 .92 STIC Prime Portfolio 13 1.24 STIC Prime Portfolio 13 1.71 STIT Liquid Assets 16 1.53 STIT STIC Prime Por 13 1.49 STIT Government & Ag 23 1.56 STIT Government & Ag 23 1.29 STIT Liquid Assets P 16 1.80 STIT STIC Prime Port 13 1.75 STIT Tax-Free Cash R 13 1.29 STIT Tax-Free Cash R 13 1.51 STIT Treasury Obliga 40 1.56 STIT Treasury Obliga 40 1.53 STIT Treasury Obliga 40 1.31 STIT Treasury Portfo 41 1.29 STIT Treasury Portfo 41 1.56 Saratoga Advantage T 1 .01 Saratoga U.S.Governm 1 .01 SaratgUSGvI 1 .01 SchwbACR-Pr 30 1.49 SchwbACR 30 1.42 SchwbCshRes 27 1.35 Schwab Government Mo 23 1.37 SchwbInv 26 1.64 SchwbRetAdv 29 1.64 Schwab Retirement Go 34 1.52 Schwab Treasury Obli 11 1.34 Schwab U.S. Treasury 17 1.33 SchbValAdv 28 1.65 SchwValAdUlt 28 1.80 Schwab Variable Shar 28 1.79 SchwbGv 23 1.11 SchbMM 6 1.48 Schb UST 17 1.13 SentinelGov A 11 1.09 StFrmMMLgA 40 1.29 State Farm Money Mar 40 1.12 State Farm Money Mar 40 1.12 State Farm Money Mar 40 1.12 State Farm Money Mar 40 1.19 State Farm Money Mar 40 1.18 State Farm Money Mar 40 1.19 State Farm Money Mar 40 1.19 StStInstLRS 23 1.90 State Street Insti L 17 1.35 State Street Insti T 25 1.25 State Street Insti T 25 1.60 State Street Insti T 31 1.57 State Street Insti U 21 1.63 State Street Insti U 21 1.28 State Street Institu 21 1.66 State Street Institu 21 1.60 State Street Institu 25 1.52 State Street Institu 31 1.49 State Street Institu 21 1.55 State Street Institu 21 1.38 State Street Institu 31 1.22 State Street Institu 21 1.64 State Street Institu 25 1.54 State Street Institu 23 1.85 State Street Institu 23 1.82 State Street Institu 23 1.65 State Street Treasur 25 1.64 SunAmMMA 35 .01 T. Rowe Price Govern 40 1.43 T. Rowe Price Instit 40 1.76 T. Rowe Price Tax-Ex 42 1.24 TDAM California Muni 21 .83 TDAM Insti U.S. Gov 48 1.22 TDAM Insti U.S. Gove 48 1.47 TDAM Institutional T 52 .70 TDAM Institutional T 52 1.22 TDAM Institutional U 48 .82 TDAMMMInv 46 1.26 TDAMMMkPr 46 1.25 TDAM Money Market Po 46 1.36 TDAM Money Market Po 46 1.16 TDAM Municipal Portf 27 .79 TDAM New York Munici 13 .93 TDAM U.S. Government 39 .91 TDAMUSGv 39 1.01 TIAA-CREF Inst 48 .02 TIAA-CREF Money Mark 48 .01 TIAA-CREF Money Mark 48 .02 TIAACREF Ret 48 .01 TIAA-CREF Ret 48 .01 TRowSumCR 38 1.53 TRowPRF 40 1.29 TRowUST 43 1.30 Thriv MM Inst 31 1.27 Thriv MMk A 31 1.15 TreasObTR 25 1.04 Treasury Obligations 29 1.55 Treasury Portfolio P 41 1.48 U.S. Government Mone 42 .48 U.S. Government Mone 42 .98 U.S. Government Mone 42 1.68 U.S. Treasury Money 43 1.33 UBS Prime Investor F 18 1.49 UBS Prime Preferred 18 1.80 UBS Prime Reserves F 18 1.76 UBS RMA Government M 23 1.23 UBS Select Governmen 23 1.59 UBS Select Governmen 23 1.28 UBS Select Governmen 23 1.55 UBS Select Governmen 23 1.53 UBS Select Prime Inv 23 1.55 UBS Select Prime Pre 23 1.90 UBS Select Treasury 25 1.48 UBS Select Treasury 25 1.50 UBS Select Treasury 25 1.23 UBS Select Treasury 25 1.54 UBS Tax-Free Institu 7 1.58 UBS Tax-Free Investo 7 1.31 UBS Tax-Free Preferr 7 1.62 US Government Money 32 .73 US Government Money 32 1.44 USAA Mutl 26 1.46 USAA Treas 43 1.31 VALIC MMktI 33 .01 VALIC MMkII 33 .01 VangAdmTry 45 1.58 VangFdl 41 1.57 VangPr 40 1.80 VangPrInst 40 1.86 Voya Government Mone 28 1.33 Voya Government Mone 28 1.33 Voya Government Mone 28 .33 Voya Government Mone 28 1.33 Voya Liquid Assets P 28 1.19 Voya Liquid Assets P 28 1.44 Voya Liquid Assets P 28 1.04 Voya Money Market Po 29 1.39 Voya Money Market Po 29 1.24 WA Select Tax Free R 9 1.54 WF 100% Treasury Mon 31 1.45 WF Government Money 25 1.57 Wells Fargo 100% Tre 31 1.35 WellsFargo A 16 1.38 WFCashInvAd 17 1.71 WFCashInst 17 1.84 Wells Fargo Cash Inv 17 1.91 Wells Fargo Fd, Trea 23 1.30 WFGovAdm 25 1.37 WFGvtMMA 25 1.10 Wells Fargo Heritage 18 1.93 Wells Fargo Heritage 18 1.63 WellsFargoI 100 31 1.15 WellsFargoInsCsh 17 1.54 WellsFargoInsGv 25 1.21 Wells Fargo Money Ma 16 1.82 Wells Fargo Money Ma 16 1.52 Wells Fargo Municipa 5 1.59WellsF100TrA 31 1.00 WellsFargo TrsyS 23 1.20 WellsFargoTrsyA 23 1.03 WellsFargo TrsyI 23 1.45 WFGvMMInst 25 1.51 Western Asset Govern 46 1.02 Western Asset Govern 46 .75 WA GvtRsvA 46 1.15 WAInstGvInst 46 1.59 Western Asset Insti 55 1.44 Western Asset Insti 42 1.76 Western Asset Instit 46 1.54 Western Asset Instit 46 1.54 Western Asset NY Tax 7 1.16 Western Asset Prime 28 1.45 Western Asset Tax Fr 9 .65 Western Asset Tax Fr 9 1.15 Western Asset US Tre 55 .69 WstnUSTrN 55 1.09 WstnInstLqRsI 42 1.81 WstnPrmLiq 42 1.52 WstnInstUSTR 55 1.50 WstnPrmUSTR 55 1.24 Wilm GovSel 32 1.31 Wilm TrAdm 34 1.02 Wilm TrSvc 34 .86 Wilm TrSvc 34 1.27 Wilm GovAdm 32 1.06 Wilmington U.S. Gove 32 .91 WilmUSGov 32 1.41Tax ExemptAIMTx 12 .72 AmC CATF 13 1.30 AmC TF 9 1.38 BMO TaxF I p 7 1.61 BMO TaxF Y 7 1.36 BNYMelNMuM 14 1.49 BLMunFdPCS p 25 1.07 BRLM Muni 25 1.55 BRF NYMuni 6 1.61 BRFCAMuni 11 1.52 CashActTxEMgd 28 1.27 FIMMTxExII 32 1.41 FIMMTxEx3 32 1.31 FIMMTxExI 32 1.56 FedCAMuniSv 29 1.20 FedCAMu WS 29 1.45 FedGAMuCsh 11 1.34 FedMAMuCS p 33 .73 FedMAMuniSv 33 1.15 FedMuObl A 34 1.63 FedMuOblCap 34 1.54 FedMunOblSv 34 1.38 FedNYMuCSv 38 1.18 FedNYMuCS p 38 .71 FedNYMuCsII 38 .95 FedPAMuniCS 19 .72 FedPAMuCsSv 19 1.11 FedTaxFObWS 33 1.58 FedTxFrObSv 33 1.33 FedMuniSvc 18 1.21 FedTxF c 7 1.69 FidCA 21 1.25 FidCT 44 1.26 FidMA 29 1.22 FidMI 27 1.27 FidMuMM 41 1.35 FidNJ 50 1.18 FidNY 31 1.23 FidOH 48 1.21 FidPA 25 1.25 FidSpCA 21 1.38 FidSpMA 22 1.41 FidSpNJ 51 1.40 FidSpNY 24 1.42 FidTEDly M 40 1.05 FidAZ 14 1.32 Fid TECR 40 .80 FidTxEx MM 40 1.30 FidTaxExPortS 32 1.51 FinSq TEF 13 1.57 FstAmTFA 23 .98 FstAmTxFY 23 1.28 FsAmTxFObII 23 1.43 FstAmTFObZ 23 1.53 GenNJMun 24 .93 GenNYMuB 20 1.04 GnMuB p 10 .76 GnNYMuB p 20 .65 GnCalMu 7 1.10 JPMMuMMP 6 1.40 JPMorganCA 6 1.18 JPMorganNY 6 1.24 JPMorganTF 9 1.19 JPMorg TFPr 9 1.33 JPMTxFrR p 9 1.08 JPMorgTFAgcy 9 1.52 JPMTxFrInst 9 1.57 NYTxFrMMI 20 1.93 NortnInstMuni 6 1.61 NorthernMun 8 1.44 PremierTxEx 11 1.59 SchwAMTTxF 10 1.22 SchwNYMuVA 13 1.44 SchwNYMuSw 13 1.19 SchwTxFValAd 10 1.44 ShwbTE 12 1.36 SchwabTxEx 12 1.46 Schwb CA 13 1.17 ScudTECshInst 28 1.43 TDAMCAMu 21 .93 TDAMMuni 27 .89 TDAMNYMu 13 1.03 TRowSumMu 44 1.18 TRowCA c 33 .91 TRowNY c 26 1.18 TRowTE c 42 1.17 USAATxEx 20 1.23 VangNJ 42 1.47 VangCA 27 1.47 VangPA 18 1.57 VangNY 25 1.54 VangTxEx 29 1.55 WFAMuCshM 5 1.69 WFA MuCsMSv 5 1.44 WFNatInstMM 6 1.64 WFNtTFMMSv 6 1.39 WellsFargoNat 6 1.54 WellsF NTFA 6 1.20 WstnFTxR N 9 1.00 WstnInstTxFR 9 1.59 WstnNYTxR N 7 1.01 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 .75 Apr 18 p 99.31 100.00 1.70 1.00 May 18 p 99.30 99.31 1.68 3.88 May 18 p 100.03 100.04 -0.01 1.64 9.13 May 18 k 100.12 100.13 -0.01 1.76 .88 May 18 p 99.29 99.30 1.70 1.00 May 18 p 99.29 99.30 1.69 2.38 May 18 p 100.02 100.03 1.70 1.13 Jun 18 p 99.29 99.30 1.68 .63 Jun 18 p 99.25 99.26 1.80 1.38 Jun 18 p 99.29 99.30 1.82 2.38 Jun 18 p 100.03 100.04 +0.01 1.82 .88 Jul 18 p 99.25 99.26 1.83 1.38 Jul 18 f 100.24 100.25 -0.01 1.38 Jul 18 p 99.27 99.28 1.87 2.25 Jul 18 p 100.03 100.04 1.87 1.00 Aug 18 p 99.23 99.24 1.87 4.00 Aug 18 p 100.20 100.21 -0.01 1.87 .75 Aug 18 p 99.18 99.19 -0.01 1.92 1.50 Aug 18 p 99.27 99.28 1.92 1.00 Sep 18 p 99.20 99.21 1.96 .75 Sep 18 p 99.15 99.16 +0.01 1.98 1.38 Sep 18 p 99.23 99.24 2.00 .88 Oct 18 p 99.14 99.15 2.02 .75 Oct 18 p 99.11 99.12 +0.01 2.04 1.25 Oct 18 p 99.19 99.20 2.04 1.75 Oct 18 p 99.27 99.28 2.05 1.25 Nov 18 p 99.17 99.18 2.07 3.75 Nov 18 p 100.29 100.30 2.08 1.00 Nov 18 p 99.11 99.12 2.10 1.25 Nov 18 p 99.15 99.16 2.10 1.38 Nov 18 p 99.18 99.19 2.09 1.25 Dec 18 p 99.14 99.15 2.12 1.00 Dec 18 p 99.12 99.13 2.15 1.38 Dec 18 p 99.14 99.15 -0.01 2.16 1.50 Dec 18 p 99.18 99.19 +0.01 2.15 1.13 Jan 19 p 99.07 99.08 2.18 2.13 Jan 19 f 101.14 101.15 -0.01 .13 1.13 Jan 19 p 99.06 99.07 +0.01 2.20 1.25 Jan 19 p 99.09 99.10 +0.01 2.19 1.50 Jan 19 p 99.15 99.16 +0.01 2.19 .75 Feb 19 p 98.26 98.27 2.21 2.75 Feb 19 p 100.13 100.14 2.22 8.88 Feb 19 k 105.12 105.13 -0.01 2.12 1.13 Feb 19 p 99.02 99.03 2.22 1.38 Feb 19 p 99.08 99.09 2.23 1.50 Feb 19 p 99.12 99.13 2.22 1.00 Mar 19 p 98.29 98.30 2.24 1.25 Mar 19 p 99.02 99.03 2.26 1.50 Mar 19 p 99.09 99.10 2.27 1.63 Mar 19 p 99.13 99.14 2.26 .13 Apr 19 f 99.20 99.21 -0.02 .49 .88 Apr 19 p 98.22 98.23 +0.01 2.24 1.25 Apr 19 p 98.31 99.00 2.27 1.63 Apr 19 p 99.11 99.12 +0.01 2.28 .88 May 19 p 98.16 98.17 2.29 3.13 May 19 p 100.27 100.28 2.29 1.13 May 19 p 98.23 98.24 2.30 1.25 May 19 p 98.27 98.28 2.30 1.50 May 19 p 99.04 99.05 2.29 1.00 Jun 19 p 98.14 98.15 2.32 1.25 Jun 19 p 98.24 98.25 2.31 1.63 Jun 19 p 99.06 99.07 2.32 .75 Jul 19 p 98.03 98.04 2.34 1.88 Jul 19 f 102.09 102.10 -0.02 .88 Jul 19 p 98.05 98.06 2.35 1.63 Jul 19 p 99.03 99.04 +0.01 2.35 .75 Aug 19 p 97.30 97.31 +0.01 2.35 3.63 Aug 19 p 101.19 101.20 2.37 8.13 Aug 19 k 107.12 107.13 2.36 1.00 Aug 19 p 98.06 98.07 +0.01 2.37 1.25 Aug 19 p 98.16 98.17 2.37 1.63 Aug 19 p 99.00 99.01 2.37 .88 Sep 19 p 97.30 97.31 +0.01 2.38 1.00 Sep 19 p 98.02 98.03 +0.01 2.38 1.38 Sep 19 p 98.18 98.19 2.39 1.75 Sep 19 p 99.03 99.04 2.38 1.00 Oct 19 p 98.00 98.01 +0.01 2.39 1.25 Oct 19 p 98.09 98.10 +0.01 2.41 1.50 Oct 19 p 98.21 98.22 +0.01 2.40 1.00 Nov 19 p 97.27 97.28 +0.01 2.41 3.38 Nov 19 p 101.14 101.15 2.41 1.00 Nov 19 p 97.25 97.26 +0.01 2.42 1.50 Nov 19 p 98.30 98.31 +0.01 2.43 1.50 Nov 19 p 98.18 98.19 +0.01 2.42 1.38 Dec 19 p 98.10 98.11 +0.01 2.42 1.13 Dec 19 p 97.27 97.28 2.42 1.63 Dec 19 p 98.21 98.22 2.43 1.88 Dec 19 p 99.02 99.03 2.43 1.38 Jan 20 f 101.22 101.23 -0.01 .38 1.38 Jan 20 f 98.06 98.07 2.44 1.25 Jan 20 p 97.30 97.31 +0.01 2.45 1.38 Jan 20 p 98.05 98.06 +0.01 2.44 2.00 Jan 20 p 99.07 99.08 2.43 3.63 Feb 20 p 102.01 102.02 2.46 8.50 Feb 20 k 110.23 110.24 2.40 1.38 Feb 20 p 98.01 98.02 +0.01 2.47 1.25 Feb 20 p 97.25 97.26 2.48 2.25 Feb 20 p 99.19 99.20 2.46 1.13 Mar 20 p 97.14 97.15 2.48 1.38 Mar 20 p 97.29 97.30 2.48 2.25 Mar 20 p 99.18 99.19 2.47 1.50 Apr 20 p 98.03 98.04 +0.01 2.49 .13 Apr 20 f 99.06 99.07 -0.02 .53 1.13 Apr 20 p 97.10 97.11 +0.01 2.50 1.38 Apr 20 p 97.25 97.26 2.50 1.50 May 20 p 97.31 98.00 2.51 3.50 May 20 p 101.30 101.31 2.52 8.75 May 20 k 112.21 112.22 2.40 1.38 May 20 p 97.21 97.22 2.52 1.50 May 20 p 97.29 97.30 2.52 1.50 Jun 20 p 97.28 97.29 2.52 1.63 Jun 20 p 98.03 98.04 +0.01 2.53 1.88 Jun 20 p 98.19 98.20 2.54 1.25 Jul 20 f 102.03 102.04 -0.03 .29 1.50 Jul 20 p 97.24 97.25 2.54 1.63 Jul 20 p 97.31 98.00 +0.01 2.55 2.00 Jul 20 p 98.25 98.26 2.56 1.50 Aug 20 p 97.21 97.22 2.55 2.63 Aug 20 p 100.04 100.05 2.56 8.75 Aug 20 k 113.26 113.27 -0.01 2.54 1.38 Aug 20 p 97.09 97.10 2.57 2.13 Aug 20 p 98.31 99.00 2.57 1.38 Sep 20 p 97.08 97.09 2.56 1.38 Sep 20 p 97.05 97.06 2.58 2.00 Sep 20 p 98.20 98.21 2.58 1.63 Oct 20 p 97.22 97.23 2.59 1.38 Oct 20 p 97.01 97.02 2.59 1.75 Oct 20 p 97.30 97.31 2.60 1.75 Nov 20 p 97.29 97.30 2.60 2.63 Nov 20 p 100.01 100.02 2.61 1.63 Nov 20 p 97.17 97.18 2.61 2.00 Nov 20 p 98.16 98.17 +0.01 2.60 1.88 Dec 20 p 98.05 98.06 +0.01 2.60 1.75 Dec 20 p 97.25 97.26 +0.01 2.61 2.38 Dec 20 p 99.12 99.13 2.62 2.00 Jan 21 p 98.12 98.13 2.62 1.13 Jan 21 f 101.20 101.21 -0.03 .51 1.38 Jan 21 p 96.21 96.22 2.63 2.13 Jan 21 p 98.21 98.22 2.63 2.25 Feb 21 p 98.31 99.00 2.62 3.63 Feb 21 p 102.22 102.23 2.62 7.88 Feb 21 k 114.08 114.09 2.58 1.38 Feb 21 p 95.28 95.29 +0.01 2.64 2.00 Feb 21 p 98.08 98.09 2.64 2.38 Mar 21 p 99.09 99.10 2.63 1.25 Mar 21 p 96.03 96.04 +0.01 2.64 2.25 Mar 21 p 98.28 98.29 2.64 .13 Apr 21 f 98.18 98.19 -0.02 .61 2.38 Apr 21 p 99.08 99.09 2.64 1.38 Apr 21 p 96.10 96.11 +0.01 2.66 2.25 Apr 21 p 98.27 98.28 +0.01 2.65 3.13 May 21 p 101.11 101.12 2.66 8.13 May 21 k 116.00 116.01 -0.01 2.63 2.00 May 21 p 98.00 98.01 2.67 1.13 Jun 21 p 95.09 95.10 +0.01 2.68 2.13 Jun 21 p 98.10 98.11 2.68 .63 Jul 21 f 100.16 100.17 -0.03 .46 1.13 Jul 21 p 95.04 95.05 +0.01 2.69 2.25 Jul 21 p 98.20 98.21 +0.01 2.69 2.13 Aug 21 p 98.06 98.07 +0.01 2.70 8.13 Aug 21 k 117.07 117.08 2.65 1.13 Aug 21 p 94.31 95.00 +0.01 2.71 2.00 Aug 21 p 97.24 97.25 +0.01 2.71 1.13 Sep 21 p 94.26 94.27 2.72 2.13 Sep 21 p 98.02 98.03 -0.01 2.72 1.25 Oct 21 p 95.02 95.03 -0.01 2.72 2.00 Oct 21 p 97.18 97.19 2.73 2.00 Nov 21 p 97.18 97.19 -0.01 2.72 8.00 Nov 21 k 117.28 117.29 2.69 1.75 Nov 21 p 96.20 96.21 -0.01 2.73 1.88 Nov 21 p 97.04 97.05 2.72 2.00 Dec 21 p 97.13 97.14 2.74 2.13 Dec 21 p 97.27 97.28 -0.01 2.74 ARCResources 110106 14.55 14.20 14.41 +.12 AdvOil Gas 183124 4.24 4.06 4.16 +.04 AgnicoEagle 56017 56.04 55.38 55.86 -.04 AirCdaV VV 66744 26.16 25.42 25.60 -.12 AlamosGoldA 58760 7.00 6.91 6.96 +.05 AlgonquinPwr 66562 12.54 12.41 12.49 -.07 AlimntatnBSV 88264 54.65 53.40 53.68 -.37 AltaGasLtd 81569 25.48 24.71 24.87 -.81 AphriaInc J 377757 10.47 9.85 10.07 -.02 ArgonautJ 65815 2.43 2.36 2.41 +.04 AsankoGoldo 53652 1.54 1.46 1.50 +.05 AthabascaOil 451469 1.60 1.49 1.55 -.04 AuroraCannabi 747719 8.38 7.89 8.24 +.22 AutoCanadaInc 68183 21.31 20.18 20.29 -.97 B2GoldCorpo 259831 3.65 3.58 3.65 +.06 BCE Inc 119738 54.06 53.57 53.72 +.09 BMO WgtBkInx 100458 28.39 28.14 28.20 +.02 BarrickGold 265310 17.30 16.55 17.15 +.57 BaytexEnergy 989675 5.34 4.97 5.14 -.02 BirchcliffEng 363314 4.60 4.32 4.45 +.09 Bk NS 134182 78.11 77.33 77.52 +.06 BkMontreal 94056 97.16 96.34 96.68 +.51 BlackberryLtd 164834 13.82 13.20 13.33 -.31 BombardirBSV 433667 4.05 3.98 4.01 ... BonavistaEgy 176572 1.62 1.50 1.53 -.03 BrookdALV 50425 49.87 49.10 49.32 -.09 CIBC 121033 111.13 110.00 110.25 -.37 CalfracWell 82511 6.32 5.93 5.96 -.24 CamecoCorp 96711 13.25 12.97 13.05 -.10 CanopyGrowth 259842 28.88 27.74 28.24 +.09 CardinalEngy 94964 5.42 5.16 5.19 -.15 CdnEgySrvTc 79181 6.35 6.14 6.15 -.02 CdnNatRail 157858 98.56 95.62 96.13 -.45 CdnNatRes 284535 46.48 45.41 45.77 -.19 CenovusEngy 436730 12.58 12.03 12.19 -.14 CenterraGld 76521 8.21 7.83 8.03 +.24 ChorusAvaitio 63030 8.21 7.95 7.98 -.22 ConstltnDeb1 158100 121.50 121.00 121.50 +.50 CopperMountai 60288 1.39 1.36 1.38 +.03 CrescentPnt 581020 11.50 11.14 11.34 +.13 CrewEngy 93829 2.74 2.52 2.60 -.03 DetourGoldo 87469 15.14 14.85 14.95 -.09 DreamGloblUn 121285 14.09 13.54 13.60 -.53 EldoradoGld 142410 1.22 1.20 1.22 +.01 ElementFin 98884 5.04 4.89 4.91 -.08 EnCanaCorp 429612 16.69 15.86 16.18 -.31 EnbridgeInc 718375 39.50 37.53 37.68 -2.14 EnbridgeIncme 116607 28.69 27.27 27.48 -1.25 EnerplusCorp 131696 16.01 15.23 15.42 +.15 ExcelsiorMini 139694 1.50 1.32 1.40 +.07 FirstQntumo 179091 18.27 17.29 17.73 -.13 Fortis Inc 62091 42.79 42.29 42.49 -.14 FreeholdRoyal 51959 13.87 13.37 13.47 -.25 GearEnergyLt 53529 .97 .89 .90 -.03 GeodrillOrd 51523 1.90 1.85 1.85 ... GoldcorpInc 185056 18.46 18.06 18.41 +.33 GranTierrao 130296 4.14 4.04 4.12 +.08 Horzn500Bear 110610 4.55 4.34 4.50 +.13 HrznCrdOilBl 186652 10.93 10.37 10.44 -.36 HrznCrdOilBr 223300 5.37 5.10 5.34 +.18 HrznNtGsBul 152836 3.81 3.73 3.80 +.10 HudBayMnrls 115802 9.37 8.99 9.14 +.05 HuskyEngy 74552 19.24 18.84 18.99 -.10 HydroOneLimi 58617 20.66 20.46 20.50 -.20 ISharesS P60 334035 23.15 22.89 22.97 -.10 IShrsCapComp 61978 24.78 24.53 24.60 -.11 IShrsCapEngy 106937 12.75 12.45 12.56 -.07 IamgoldCorp 68241 7.04 6.92 7.01 +.03 ImperialOil 65769 37.98 37.09 37.44 -.71InMedPharmace 52187 1.25 1.16 1.25 +.02 InterPipeline 135986 24.07 23.30 23.37 -.77 IvanhoeAo 71792 2.85 2.77 2.79 -.04 KatangaMng 1239588 1.18 .69 1.12 +.21 KeltExplo 91488 8.17 7.92 8.04 +.06 KinrossGold 131280 5.04 4.96 5.02 +.05 LargoResourcs 55713 1.89 1.71 1.72 -.13 LundinMng 262959 8.69 8.24 8.33 -.02 MEGEnergy 231548 6.67 6.23 6.36 -.13 MagnaInt l 80848 77.04 75.10 75.78 -.66 MandalayReso 55362 .23 .21 .22 ... ManulifeFin 399944 24.77 24.27 24.40 +.15 Metro Inc 77534 42.00 40.90 41.18 -1.29 MitelNetworks 515408 14.51 14.24 14.29 +1.25 NatBkCan 114984 60.75 59.77 59.89 +.20 NemaskaLithiu 56660 1.28 1.25 1.26 ... NeovascInc 928668 .07 .06 .06 ... New Gold 80266 3.23 3.10 3.21 +.09 NexGenEnergy 107113 2.75 2.62 2.62 -.12 NutrienLtd 70830 59.57 58.07 58.45 -.66 NuvistaEngy 92919 8.64 8.30 8.52 +.22 OryxPeteo 55900 .23 .23 .23 +.01 PaintedPonyE 153555 2.61 2.44 2.52 +.04 ParexReso 80213 21.74 21.13 21.40 +.07 PembinaPipe 91405 41.44 40.26 40.34 -1.16 PengrowthEgy 91911 1.02 .96 1.01 +.04 PeytoExpl 170307 12.33 11.81 12.11 +.26 PrairieSkyRyl 238459 30.11 28.34 29.41 -2.38 PrecisionDrl 236794 4.21 3.96 4.05 -.09 PremierGoldo 50620 2.80 2.71 2.78 +.08 PrimeroMining 268432 .26 .25 .26 ... RagingRiver 210217 7.09 6.78 6.89 +.02 RestrntBrnds 120368 73.88 70.81 72.04 +2.98 RogersCommB 99083 61.77 60.85 60.94 -.42 RoyalBank 162095 97.48 96.37 96.55 -1.43 STARDIAMONDC 95289 .21 .20 .21 -.01 SecureEngyo 82149 8.31 8.01 8.14 +.13 SemafoInc o 67763 3.96 3.82 3.94 +.13 SevenGenClA 111870 18.40 17.91 18.16 +.30 ShawCommBNV 69230 27.00 26.62 26.85 -.12 SherrittIntl 106038 1.27 1.23 1.23 ... SpartanEngyCo 167986 6.80 6.55 6.58 -.15 SunLifeFin 70201 52.89 52.08 52.42 +.29 SuncorEngy 247110 49.24 48.41 48.76 -.13 SurgeEnergyo 171015 2.37 2.26 2.31 +.03 T D Bank 225253 71.34 70.79 71.03 +.32 TORCOil Gas 66351 7.62 7.34 7.42 -.14 TahoeReso 72531 6.64 6.45 6.47 +.01 TamarackVall 114735 3.50 3.32 3.35 -.05 TeckResLimit 276434 34.70 31.92 32.76 -.44 Telus Corp 68041 45.47 44.87 44.97 -.25 TheStarsGrou 128948 42.28 40.30 40.39 -2.63 ThomsonReuter 58770 51.48 50.92 51.20 +.18 TourmalineOil 114974 24.27 23.45 23.93 +.36 TransCdaCorp 224230 55.68 54.30 55.02 -.59 TrevaliMngo 214403 1.25 1.18 1.21 -.03 TricanWell 434939 3.53 3.28 3.32 -.01 TrinidadDrill 65247 2.11 1.99 2.01 -.02 TurquoiseHill 50299 3.96 3.91 3.94 +.01 ValeantPharma 93154 23.00 22.10 22.40 -.15 ValeuraEgyJ 113514 5.24 4.94 5.16 +.23 VermilionEgy 56288 46.64 45.16 45.54 -.78 WheatonPrecio 78753 27.17 26.91 26.95 -.06 WhitecapReso 221644 9.71 9.33 9.44 -.12 YamanaGld 99589 3.76 3.68 3.76 +.07 iShrS P500C 67999 30.44 29.70 29.88 -.41 Toronto stocks Name Vol High Low Last Chg Treasury bonds Rate Date Bid Ask Chg Yld .13 Jan 22 f 98.06 98.07 -0.03 .61 1.50 Jan 22 p 95.19 95.20 +0.01 2.73 1.88 Jan 22 p 96.30 96.31 +0.01 2.73 2.00 Feb 22 p 97.12 97.13 +0.02 2.73 1.75 Feb 22 p 96.14 96.15 +0.01 2.73 1.88 Feb 22 p 96.27 96.28 +0.01 2.74 1.75 Mar 22 p 96.10 96.11 2.74 1.88 Mar 22 p 96.24 96.25 +0.01 2.75 .13 Apr 22 f 97.25 97.26 -0.04 .69 1.75 Apr 22 3p 96.06 96.07 +0.01 2.75 1.88 Apr 22 p 96.21 96.22 +0.01 2.76 1.75 May 22 p 96.06 96.07 +0.01 2.75 1.88 May 22 p 96.20 96.21 +0.01 2.75 1.88 May 22 p 96.03 96.04 +0.01 2.76 1.75 Jun 22 p 96.01 96.02 +0.01 2.76 2.13 Jun 22 p 97.16 97.17 +0.01 2.76 .13 Jul 22 f 98.06 98.07 -0.04 .56 1.88 Jul 22 p 96.13 96.14 +0.02 2.77 2.00 Jul 22 p 96.30 96.31 +0.01 2.76 1.63 Aug 22 p 95.11 95.12 +0.01 2.78 7.25 Aug 22 k 118.08 118.09 -0.01 2.72 1.63 Aug 22 p 95.10 95.11 +0.01 2.77 1.88 Aug 22 p 96.10 96.11 +0.01 2.78 1.75 Sep 22 p 95.22 95.23 +0.01 2.79 1.88 Sep 22 p 96.07 96.08 +0.01 2.79 1.75 Oct 22 p 96.04 96.05 +0.01 2.79 2.00 Oct 22 p 96.21 96.22 +0.01 2.79 1.63 Nov 22 p 95.01 95.02 +0.01 2.79 7.63 Nov 22 k 120.24 120.25 -0.01 2.74 2.00 Nov 22 p 96.19 96.20 +0.01 2.79 2.13 Dec 22 p 97.01 97.02 +0.01 2.80 .13 Jan 23 f 97.15 97.16 -0.04 .67 1.75 Jan 23 p 95.10 95.11 +0.02 2.80 2.38 Jan 23 p 98.02 98.03 +0.01 2.81 2.00 Feb 23 p 96.12 96.13 +0.01 2.81 7.13 Feb 23 k 119.11 119.12 -0.01 2.79 1.50 Feb 23 p 94.02 94.03 +0.01 2.81 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 15.24 +2.6 +.3 +4.7/B IntrmDvrsMnA m MS 14.08 -.1 -1.1 +.7/B IntrmDvrsMnC m MS 14.07 -.3 -1.4 -.1/E LgCpGrA m LG 48.55 +1.3 +1.6 +12.1/A LgCpGrAdv LG 52.77 +1.4 +1.7 +12.4/A LgCpGrC m LG 36.67 +1.3 +1.4 +11.3/B LgCpGrI LG 52.49 +1.4 +1.7 +12.5/A LgCpGrK b LG 49.39 +1.3 +1.6 +12.0/A LtdDurHiIncAdv HY 10.23 +.5 +.3 +3.5/C MuniBdInfStr1 b MS 10.13 ... -.2 +1.7/A MuniBdInfStr2 MS 10.14 ... -.2 +1.8/A MuniBdInfStrA m MS 10.17 ... -.3 +1.5/A MuniBdInfStrAdv MS 10.18 ... -.1 +1.8/A MuniIncCAA m MF 10.98 -.2 -1.3 +2.0/B MuniIncCAAdv MF 10.98 -.2 -1.2 +2.3/A MuniIncIIArznA m SI 10.91 -.1 -1.2 +2.5/A MuniIncIIMAA m MT 11.02 -.2 -1.5 +1.7/A MuniIncIIMINA m SM 10.05 -.2 -1.5 +1.7/B MuniIncIINJA m MJ 9.57 ... -1.5 +2.6/B MuniIncIIOhioA m MO 9.77 -.2 -1.4 +2.2/A MuniIncIIPEA m MP 10.29 -.1 -1.3 +2.2/B MuniIncIIVIA m SL 10.93 ... -1.2 +2.2/A MuniIncNYA m MN 9.75 -.2 -1.6 +2.0/B MuniIncNYAdv MN 9.75 -.1 -1.5 +2.3/A MuniIncNYC m MN 9.75 -.1 -1.7 +1.3/C MuniIncNtnA m MI 10.07 -.1 -1.5 +2.3/A MuniIncNtnAdv MI 10.08 +.1 -1.4 +2.6/A MuniIncNtnC m MI 10.06 -.1 -1.8 +1.5/C ReltvValA m LV 5.81 +3.0 -.3 +9.1/A ReltvValAdv LV 5.86 +3.2 -.3 +9.3/A ReltvValC m LV 5.80 +3.2 -.5 +8.3/B SelUSEqAdv LB 16.71 +1.5 -.3 +9.8/A SelUSLSA m LO 12.55 +.9 -.5 +4.6/B SelUSLSAdv LO 12.74 +1.0 -.4 +4.9/B SelUSLSC m LO 12.02 +.8 -.7 +3.9/C ShortDurPlus CS 11.55 ... -.3 +.3/D SmCpGrA m SG 54.78 +1.5 +6.2 +11.5/A SmCpGrI SG 59.32 +1.5 +6.3 +11.8/A SstnlGlbThtcA m WS 116.95 +1.0 -.4 +9.6/A SstnlGlbThtcAdv WS 123.81 +1.0 -.3 +9.9/A SustIntlThtcA m FG 19.19 +.5 -1.6 +3.3/E TxMgAlMktIncA m CA 12.39 +1.8 -2.8 +2.2/E TxMgWtAprStrAdv WS 16.16 +2.0 -.1 +6.5/C TxMgdIntl FB 18.53 +1.8 +.5 +5.5/A AAMInsgtSelIncI d TW 9.89 -.1 -2.6 +2.4/BABAllMktRlRet1 b MA 8.86 +4.0 +.1 +.6/E AllMktTRA m MA 14.61 +1.7 -1.5 +2.8/E AllMktTRAdv MA 14.71 +1.7 -1.4 +3.0/E AllMktTRC m MA 14.51 +1.6 -1.8 +2.0/E BdInStrat1 b IP 10.60 ... -.7 +1.5/A BdInStrat2 IP 10.60 +.1 -.6 +1.6/A CncntrGrAdv LG 34.88 +2.3 +2.4 +9.1/D CnsrvWlthStratA m CA 12.06 +1.5 -.7 +2.4 CorOppsA m LG 20.23 +2.5 -.1 +10.1/C DiscvGrA m MG 11.52 +.8 +6.1 +10.4/A DiscvGrAdv MG 12.30 +.8 +6.2 +10.6/A DiscvValA m MV 22.82 +5.3 +.2 +8.5/A DiscvValAdv MV 23.37 +5.3 +.3 +8.8/A DiscvValC m MV 20.10 +5.2 ... +7.7/B DiscvValI MV 22.67 +5.3 +.3 +8.8/A DiscvValR b MV 22.16 +5.2 +.1 +8.1/B DiscvValZ MV 22.64 +5.3 +.3 +8.9/A DiversMunicipal MS 14.07 -.1 -1.1 +1.0/A EmMkts EM 32.61 -1.3 +.2 +4.4/D EqIncA m LV 28.35 +2.1 -1.8 +6.1/D EqIncAdv LV 28.62 +2.1 -1.7 +6.4/D EqIncC m LV 27.96 +2.0 -2.0 +5.3/E GlbBdA m IB 8.27 -.1 -.9 +2.0/C GlbBdAdv IB 8.26 -.1 -.8 +2.3/C GlbBdC m IB 8.29 -.3 -1.2 +1.2/D GlbBdI IB 8.26 -.1 -.8 +2.3/C GlbBdR b IB 8.26 -.2 -1.0 +1.6/D GlbRkAllcA m TV 16.16 +2.0 -1.6 +2.3/D GlbRlEstInvmA m GR 13.89 +2.8 -4.3 +1.9/C GlbRlEstInvmIII GR 10.58 +2.9 -3.9 +2.6/B GrA m LG 75.90 +1.0 +3.5 +12.5/A HiIncA m HY 8.57 +.4 -.9 +4.8/A HiIncAdv HY 8.59 +.5 -.7 +5.1/A HiIncC m HY 8.67 +.3 -1.2 +3.9/B HiIncI HY 8.59 +.5 -.8 +5.1/A HiIncK b HY 8.58 +.5 -.8 +4.7/A HiIncR b HY 8.57 +.5 -1.0 +4.4/B HiIncZ HY 8.59 +.5 -.6 +5.1/A IntermBdA m CI 10.83 -.2 -1.7 +1.3/B IntermBdAdv CI 10.83 -.3 -1.8 +1.5/A IntermCAMuniA m SS 13.99 -.1 -.9 +.8/B IntermNYMuniA m SS 13.71 -.1 -1.1 +1.0/A Intl FB 18.53 +1.8 +.5 +5.6/A IntlValA m FV 14.90 +2.6 +.3 +4.4/B 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk How to Read the Mutual Fund Tables Here are the 4,300 biggest mutual funds listed on Nasdaq. Tables show the fund name, sell price or net asset value (NAV), daily net change and weekly net change. Underlining highlights the funds ranked in the top 20% in each of the last 5 years: Footnotes: e Ex capital gains distribution. f Previous days quotation. n No front end load or contingent deferred sales load may apply. p Fund assets are used to pay fo r distribution costs12(b)(1) plan. r Redemption fee or contingent deferred sales load may apply. s Stock dividend or split. t Both p and r. x Ex cash dividen d. NA not available. Name: Name of mutual fund and family. Obj: The funds objective group. Abbreviations listed below. NAV: Net asset value. Chg: Net change in price of NAV from previous day. Rtn: The funds total return, or percent change in NAV for the time period shown, with dividends reinvested. If period longer than 1 year, return is annualized.Rank: Funds letter grade compared with others in the same objective group; an A indicates fund performed in the top 20 percent; an E, in the bottom 20 percent. 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Mutual Funds Continued on next page MONEY & MARKET$Page 15 www.sunnewspapers.net The Sun/Wednesday, April 25, 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 56

ValA m LV 15.57 +3.0 -3.5 +3.4/E ValAdv LV 15.58 +3.0 -3.5 +3.7/E WlthApprStrA m WS 16.30 +2.0 -.2 +5.8/C WlthApprStrAdv WS 16.26 +2.0 -.2 +6.1/CAC AlternativesEqMktNetrlInv NE 11.35 +.6 +1.2 +.2/D MktNetrlValInv NE 10.20 -.3 -2.6 +1.3/CAIGActvAllcA f MA 17.43 +.9 -1.2 +4.5/C FlexCrdtA m HY 3.40 +.4 +.7 +3.5/C FocedDivStrB m LV 17.23 +1.2 -6.9 +5.9/D FocedDivStrC m LV 17.22 +1.2 -6.9 +5.9/D IntlDivStrA m FV 9.41 +1.3 -1.6 -1.1/E MltAstAllcA f MA 18.14 +1.2 -1.2 +4.6/C SrFltngRtA m BL 8.12 +.3 +1.4 +3.6/B SrFltngRtC m BL 8.12 +.4 +1.3 +3.4/C StrBdA m MU 3.36 ... -2.1 +1.9/D StrValA m LV 30.64 +1.7 -2.9 +5.8/D USGvtSecA m GI 8.88 -.4 -1.6 -1.3/EALPSRdRcksLtdPrEI d SW 7.38 +2.4 +1.5 +9.1/B RdRcksLtdPrEInv m SW 7.25 +2.3 +1.4 +8.8/BAMFAstMgUltShrtMrt b UB 6.88 ... -.9 -.6AMGCHEqPtnrsBalN b MA 16.97 +1.0 -.2 +5.6/B FQGlbRkBalZ TV 15.45 +2.2 -3.5 +3.6/B FQTxMgdUSEqI LB 30.59 +2.7 +1.2 +7.2/D GWKCorBdI CI 9.80 -.5 -2.8 +.4/D GWKMnBdI MI 11.37 -.1 -2.1 +1.5/C GWKMnEnhYiI HM 9.75 +.1 -1.9 +3.6/C GWKSmCpCorI SG 28.62 +2.9 +.7 +10.4/B MgrsAmIntrGvS GI 10.33 -.5 -2.3 +.2/B MgrsAmShrtDrGvS UB 9.46 ... +.3 +.5/E MgrsBrAdvsMCGrN MG 11.49 -1.5 -2.6 +3.4/E MgrsBrBlueS LG 48.13 -2.3 +.5 +8.9/D MgrsBrwineS MG 46.93 -1.3 +.6 +7.3/C MgrsCaEmergCoI SG 59.99 +3.3 +2.7 +14.5/A MgrsCaMidCpN b MG 30.14 +.2 -.4 +7.1/C MgrsCeRlEsttS SR 9.47 +2.8 -8.7 +1.6/B MgrsDblCrPlsBdI CI 10.41 -.4 -1.5 +1.8 MgrsDblCrPlsBdN b CI 10.41 -.4 -1.6 +1.5 MgrsEmergOppsS SG 47.65 +2.6 +3.8 +9.5/B MgrsFrpntMdCpI MV 41.95 +1.5 -4.2 +4.4/E MgrsFrpntMdCpN b MV 40.87 +1.5 -4.3 +4.1/E MgrsLmsSylsBdS CI 26.37 -.1 -1.5 +2.3/A MgrsMntCldGrI LG 19.89 +2.4 +.9 +7.7/E MgrsMntCldGrN b LG 19.81 +2.4 +.9 +7.4/E MgrsSkylnSpcEqS d SB 44.06 +3.4 +.2 +6.0/D MgrsSpecialEqS SG 126.19 +3.6 +5.6 +9.1/C RRDivAllCpVlI LV 12.10 +3.1 -3.1 +5.8/D RRDivAllCpVlN b LV 12.10 +3.1 -3.3 +5.6/D RRSmCpValI SB 13.52 +4.3 +2.3 +11.4/A SthrnSnSmCpN m SB 24.32 +1.9 -6.7 +1.8/E SystMidCpValI MV 15.36 +3.7 -1.9 +7.0/C TmsSqMidCpGrI MG 19.38 +1.4 +2.7 +7.9/C TmsSqMidCpGrS MG 18.88 +1.3 +2.6 +7.6/C TmsSqSmCpGrI SG 18.25 +2.8 +5.3 +8.6/C TmsSqSmCpGrS SG 17.79 +2.8 +5.3 +8.4/C TrilogyEMktsEqZ d EM 10.03 -1.9 -2.4 +6.6/B YackFocI d LB 20.59 +.6 -2.4 +8.0/C YackFocN d LB 20.61 +.6 -2.5 +7.8/D YacktmanI d LB 22.40 +.9 -2.0 +7.3/DAQRDiversArbtrgI NE 9.21 +.2 +1.0 +2.8/A DiversArbtrgN b NE 9.21 +.2 +1.0 +2.6/B IntlEqI FB 11.13 +3.6 +1.6 +6.7/A IntlMomStyleI FG 16.09 +3.5 +2.5 +4.5/D LgCpMomStyleI LG 22.03 +1.2 +2.2 +9.2/D LgCpMomStyleN b LG 22.03 +1.2 +2.1 +8.9/D MgdFtsStratI FF 8.96 -1.0 -2.9 -6.2/D MgdFtsStratN b FF 8.83 -.9 -3.0 -6.5/D MltStratAltI AM 8.76 +.8 -3.2 +1.9/A MltStratAltN b AM 8.70 +.7 -3.3 +1.6/B RkBalCmdtsStrI BB 7.00 +2.5 +1.4 +3.6/A RkParityI TV 9.65 +.7 -1.7 +2.4/C RkParityIIMVI TV 9.07 +.9 -2.1 +.9/E SmCpMomStyleI SG 24.06 +1.8 +2.5 +7.3/DATDiscpEqInstl LB 19.32 +2.7 +.8 +9.3/BAberdeenGlbHiIncA b HY 9.07 +.7 ... +2.0/E GlbHiIncI HY 8.49 +.8 ... +2.1/E IntlSmCpA m FR 32.14 +2.5 +2.1 +9.4/C SelIntlEqA b FB 26.78 +1.6 -2.4 +2.8/E TotalRetBdA b CI 12.77 -.7 -2.5 +.9/C TotalRetBdI CI 12.59 -.6 -2.3 +1.2/BAbsolute StrategiesInstl AM 8.43 +.2 +1.9 -1.3/DAcadianEmMktsInv d EM 22.30 -1.1 -.4 +5.6/CAccessCptCmntyInvmIns GI 8.68 -.6 -2.2 +.3/AAdvisorOneCLSGlbDiversEqN WS 18.66 +1.7 +.4 +6.2/CAdvisory ResearchMLPEngyIncA m LP 8.08 +3.2 -6.7 -10.0/C MLPEngyIncC m LP 8.10 +3.2 -6.8 -10.7/D MLPEngyIncI d LP 7.94 +3.3 -6.6 -9.8/C MLPEngyInfrasI d LP 7.74 +3.2 -6.7 -11.0/DAegisVal SV 20.27 +.4 +3.1 +15.3/AAkreFocInstl d LG 34.01 +.9 +2.9 +13.0/A FocRetail m LG 33.33 +.8 +2.8 +12.7/AAl FrankInv m LV 24.51 +3.2 -1.1 +7.2/CAlgerCptlApprecA m LG 25.28 +.8 +2.5 +10.1/C CptlApprecC m LG 20.03 +.7 +2.2 +9.2/D CptlApprecI2 LG 84.87 +.8 +2.7 +10.2/C CptlApprecInsI LG 33.28 +.7 +2.7 +10.2/C GrIncA m LB 39.24 +1.4 -3.0 +8.1/C IntlGrA m FG 16.86 +1.5 -1.1 +2.4/E LgCpGrI2 LG 64.25 +.5 +4.3 +7.8/E MidCpGrA m MG 13.79 ... +.8 +6.1/D MidCpGrI2 MG 25.19 ... +.8 +6.2/D MidCpGrInstlI MG 29.52 -.1 +.6 +6.3/D SmCpGrA m SG 8.90 +2.1 +5.6 +8.5/C SmCpGrI2 SG 25.48 +2.1 +5.5 +8.9/C SmCpGrInstlI SG 21.27 +1.9 +5.0 +8.9/C SpectraA m LG 21.13 +.8 +2.7 +10.1/CAllianzGIFocedGrA m LG 53.33 -.6 +.9 +11.1/B FocedGrC m LG 37.03 -.6 +.7 +10.2/C GlbSmCpA m SW 51.01 +2.8 +1.9 +7.0/D HlthSciA m SH 31.80 +.8 +.1 +1.3/C NFJDivValA m LV 14.94 +2.9 -.8 +6.4/D NFJDivValC m LV 15.09 +2.9 -1.1 +5.6/D NFJDivValInstl LV 15.06 +2.9 -.7 +6.8/C NFJIntlValA m FV 19.70 +2.4 -.1 -2.7/E NFJLgCapValA m LV 26.42 +3.0 -1.3 +8.4/B NFJMidCapValA m MV 30.36 +2.1 -3.1 +10.4/A NFJMidCapValC m MV 24.91 +2.0 -3.3 +9.6/A NFJMidCapValIns MV 32.45 +2.1 -3.0 +10.8/A NFJSmCpValA m SV 21.21 +2.9 -2.1 +5.6/D NFJSmCpValAdmin b SV 21.14 +2.9 -2.1 +5.7/D NFJSmCpValC m SV 18.88 +2.9 -2.3 +4.8/E NFJSmCpValInstl SV 23.76 +2.9 -2.0 +6.0/D TechA m ST 66.31 -1.9 +8.3 +18.1/B TechC m ST 51.30 -1.9 +8.0 +17.2/C TechInstl ST 74.41 -1.9 +8.4 +18.5/BAlpineIntlRlEsttEqIns d GR 24.14 +2.2 -.7 +3.7/A RltyIncandGrIns d SR 20.53 +2.3 -9.2 +2.0/B UltShrtMnIncIns d MS 10.04 +.1 +.5 +.8/B dynDivInstl d WS 4.13 +3.5 ... +6.5/CAmanaMutGrInv b LG 34.75 +.3 -.6 +10.0/C MutIncInv b LB 47.95 -1.0 -6.3 +6.0/EAmerican BeaconBrdGwyLgCpVlIns LV 28.35 +2.6 -.8 +8.5/A BrdgwyLgCpGrIns LG 30.88 -.6 +3.3 +10.6/B IntlEqInstl FV 20.85 +3.9 -.1 +3.4/C IntlEqInv FV 20.67 +3.9 -.2 +3.1/C LgCpValAdv b LV 26.31 +3.7 -1.6 +6.1/D LgCpValInstl LV 28.73 +3.7 -1.4 +6.6/C LgCpValInv LV 26.67 +3.7 -1.6 +6.3/D MidCpValInv MV 16.90 +2.1 -3.9 +6.9/C SmCpValAdv b SV 26.08 +4.2 ... +7.6/C SmCpValInstl SV 27.45 +4.2 +.1 +8.2/B SmCpValInv SV 26.43 +4.2 +.1 +7.8/BAmerican CenturyAdpteAllCpInv MB 20.97 +2.6 +.8 +7.3/B AdpteEqInv LB 11.64 +2.6 -1.0 +8.1/C AllCpGrInv LG 33.20 +.5 +.5 +8.7/D BalI MA 18.70 +1.2 -.4 +5.2/B BalInv MA 18.69 +1.2 -.4 +5.0/C CAHYMuniI MC 10.45 ... -.9 +3.9/A CAHYMuniInv MC 10.45 ... -1.1 +3.7/A CAInTFBdBdI MF 11.64 -.1 -1.3 +1.8/C CAInTFBdBdInv MF 11.64 -.1 -1.4 +1.6/C CorEqPlusInv LB 15.30 +2.1 -.4 +7.2/D CorPlusInv CI 10.49 -.3 -2.1 +1.2/B CptlValInv LV 8.55 +3.5 -2.4 +5.9/D DiscpGrInv LG 22.80 +.7 -.1 +8.9/D DiversBdA m CI 10.43 -.5 -2.6 +.3/E DiversBdI CI 10.43 -.4 -2.4 +.7/C DiversBdInv CI 10.43 -.5 -2.4 +.5/D EmMktsA m EM 11.70 -1.8 -1.0 +7.9/A EmMktsI EM 12.43 -1.8 -1.0 +8.4/A EmMktsInv EM 12.13 -1.8 -.9 +8.2/A EqGrA m LB 32.62 +2.5 +.9 +8.0/C EqGrI LB 32.69 +2.5 +1.0 +8.5/C EqGrInv LB 32.66 +2.5 +1.0 +8.3/C EqIncA m LV 8.61 +2.4 -3.1 +9.0/A EqIncC m LV 8.61 +2.4 -3.3 +8.2/B EqIncI LV 8.62 +2.4 -3.0 +9.5/A EqIncInv LV 8.62 +2.5 -2.9 +9.4/A EqIncR b LV 8.58 +2.4 -3.2 +8.8/A EqIncR6 LV 8.63 +2.5 -3.0 +9.7/A GlbGoldInv SP 8.71 +2.5 -.5 +7.8/A GlbGrInv WS 12.50 +2.5 +2.6 +7.4/B GlbRlEsttInv GR 11.56 +2.6 -2.7 +1.7/C GovtBdA m GI 10.63 -.7 -2.2 -.2/C GovtBdInv GI 10.63 -.6 -2.1 .../B GovtBdR5 GI 10.63 -.6 -2.1 +.2/B GrA m LG 32.34 +.4 +1.6 +10.8/B GrI LG 33.96 +.5 +1.7 +11.3/B GrInv LG 33.37 +.5 +1.7 +11.1/B GrR b LG 31.62 +.4 +1.5 +10.5/B GrR6 LG 33.93 +.5 +1.8 +11.5/B HYInv HY 5.59 +.8 -.7 +3.1/D HYMuniI HM 9.58 +.3 -.1 +4.4/B HYMuniInv HM 9.58 +.3 -.2 +4.2/B HeritageA m MG 21.16 +.6 +1.7 +5.7/D HeritageC m MG 17.03 +.5 +1.4 +4.9/E HeritageI MG 24.30 +.6 +1.8 +6.2/D HeritageInv MG 22.88 +.7 +1.8 +6.0/D IncandGrA m LV 38.89 +2.5 -.6 +7.9/B IncandGrI LV 39.01 +2.5 -.5 +8.4/A IncandGrInv LV 38.95 +2.5 -.6 +8.2/B InAdjBdA m IP 11.43 -.2 -1.6 +.2/D InAdjBdInv IP 11.47 -.2 -1.5 +.5/C InAdjBdR5 IP 11.46 -.2 -1.5 +.7/B IntTrmTxFrBdI MI 11.12 -.1 -1.1 +1.8/B IntTrmTxFrBdInv MI 11.11 -.2 -1.3 +1.6/C IntlBdInv IB 13.41 -2.0 +1.7 +2.7/B IntlDiscvInv FR 17.28 +1.6 +1.6 +8.6/C IntlGrA m FG 13.65 +1.5 +2.4 +5.2/C IntlGrI FG 13.45 +1.5 +2.6 +5.7/C IntlGrInv FG 13.54 +1.5 +2.5 +5.4/C IntlOppsInv FR 11.51 +1.9 +3.3 +12.5/A InvGinnieMaeInv GI 10.15 -.5 -1.9 .../C InvGinnieMaeR5 GI 10.15 -.5 -1.9 +.2/B InvOC2020A m TE 12.45 +.9 -.5 +3.6/D InvOC2020I TE 12.47 +1.0 -.3 +4.1/C InvOC2020Inv TE 12.46 +.9 -.5 +3.9/C InvOC2020R b TE 12.44 +.8 -.6 +3.4/D InvOC2025A m TG 14.78 +1.0 -.5 +4.0/D InvOC2025I TG 14.80 +1.0 -.3 +4.4/D InvOC2025Inv TG 14.79 +1.0 -.4 +4.2/D InvOC2025R b TG 14.77 +1.0 -.5 +3.7/E InvOC2030A m TH 12.92 +1.1 -.4 +4.3/D InvOC2030I TH 12.94 +1.1 -.3 +4.8/D InvOC2030Inv TH 12.94 +1.1 -.4 +4.6/D InvOC2030R b TH 12.92 +1.1 -.5 +4.1/E InvOC2035A m TI 16.17 +1.3 -.2 +4.7/E InvOC2035I TI 16.20 +1.3 -.1 +5.2/D InvOC2035Inv TI 16.18 +1.3 -.2 +5.0/E InvOC2035R b TI 16.16 +1.2 -.4 +4.4/E InvOC2040A m TJ 13.66 +1.4 -.1 +5.1/E InvOC2040I TJ 13.67 +1.3 -.1 +5.6/D InvOC2040Inv TJ 13.67 +1.4 -.1 +5.4/D InvOC2040R b TJ 13.65 +1.4 -.2 +4.9/E InvOC2045A m TK 17.16 +1.5 -.1 +5.6/E InvOC2045I TK 17.20 +1.5 +.1 +6.0/D InvOC2045Inv TK 17.18 +1.5 ... +5.8/D InvOC2045R b TK 17.16 +1.5 -.2 +5.3/E InvOC2050A m TN 14.01 +1.6 ... +5.9/D InvOC2050I TN 14.04 +1.6 +.1 +6.3/D InvOC2050Inv TN 14.02 +1.6 ... +6.1/D InvOC2050R b TN 14.01 +1.6 -.1 +5.6/E InvOC2055A m TL 15.01 +1.6 ... +6.0/E InvOC2055Inv TL 15.03 +1.6 +.1 +6.3/D InvOC:AgrInv AL 16.95 +1.4 +.2 +6.1/B InvOC:CnsrvInv CA 13.69 +.8 -.3 +3.9/B InvOCInRetA m RI 13.22 +.8 -.5 +3.5/A InvOCInRetI RI 13.22 +1.0 -.3 +4.0/A InvOCInRetInv RI 13.21 +.8 -.5 +3.7/A InvOCInRetR b RI 13.20 +.9 -.6 +3.2/A InvOCModInv MA 15.77 +1.2 -.1 +5.1/B InvOCVryAgrInv XM 18.41 +1.9 +.7 +7.2/A InvOCVryCsrvInv XY 11.93 +.4 -.8 +2.7/B LgCoValInv LV 9.99 +4.0 -1.8 +5.8/D MidCpValA m MV 17.16 +2.7 -1.8 +8.6/A MidCpValC m MV 16.98 +2.7 -2.0 +7.8/B MidCpValI MV 17.21 +2.7 -1.6 +9.1/A MidCpValInv MV 17.20 +2.7 -1.7 +8.9/A MidCpValR b MV 17.11 +2.7 -1.9 +8.4/A MidCpValR6 MV 17.21 +2.8 -1.6 +9.3/A NTCoreEqPlusG LB 16.60 +2.2 ... +7.5/D NTDiversBdG CI 10.41 -.4 -2.3 +.8/C NTEmMktsG EM 13.25 -1.7 -.6 +8.8/A NTEqGrG LB 13.73 +2.5 +1.1 +8.4/C NTGrG LG 17.65 +.6 +2.0 +11.4/B NTHeritageG MG 14.26 +.7 +2.1 +6.4/D NTIntlGrG FG 12.59 +1.8 +3.5 +6.1/B NTLgCoValG LV 11.33 +4.0 -1.5 +5.8/D NTMidCpValG MV 13.33 +2.9 -1.4 +9.4/A NTSmCoG SB 9.73 +2.1 +1.0 +5.7/D RlEsttA m SR 25.76 +2.5 -8.0 +.4/D RlEsttI SR 25.86 +2.6 -7.9 +.9/C RlEsttInv SR 25.79 +2.5 -8.0 +.7/C SelI LG 71.25 +.9 +.1 +10.9/B SelInv LG 70.11 +.9 ... +10.7/B ShrtDurInv CS 10.12 ... +.1 +1.0/B ShrtTrmGovtInv GS 9.42 -.2 -.4 .../C ShtDrInfPrBdInv IP 10.14 -.1 ... +.6/B ShtDrInfPrBdR5 IP 10.22 -.1 +.1 +.8/B SmCoInv SB 15.51 +2.0 +.8 +5.3/D SmCpGrA m SG 17.30 +1.2 +4.0 +8.3/C SmCpGrI SG 18.26 +1.3 +4.1 +8.8/C SmCpGrInv SG 17.87 +1.3 +4.0 +8.6/C SmCpValA m SV 8.64 +3.3 ... +8.8/B SmCpValI SV 8.83 +3.5 +.2 +9.4/A SmCpValInv SV 8.74 +3.4 +.1 +9.1/B StrAlAgrsA m AL 8.38 +1.3 ... +5.7/C StrAlAgrsC m AL 8.19 +1.2 -.1 +4.9/D StrAlAgrsI AL 8.27 +1.3 +.2 +6.2/B StrAlAgrsInv AL 8.32 +1.3 +.1 +5.9/B StrAlCnsrvA m CA 5.74 +.7 -.5 +3.4/C StrAlCnsrvInv CA 5.75 +.9 -.4 +3.7/B StrAlModA m MA 6.84 +1.0 -.1 +4.7/C StrAlModC m MA 6.76 +1.0 -.4 +3.9/D StrAlModI MA 6.87 +1.2 ... +5.1/B StrAlModInv MA 6.86 +1.0 -.1 +4.9/C SustEqA m LB 27.55 +1.5 -.5 +9.1/B SustEqInv LB 27.61 +1.5 -.5 +9.4/B UltraA m LG 42.74 +1.1 +2.7 +11.6/A UltraI LG 46.11 +1.1 +2.8 +12.1/A UltraInv LG 44.62 +1.1 +2.8 +11.9/A UtlsInv SU 16.69 +4.6 -2.1 +5.3/C ValA m LV 8.79 +3.9 -1.3 +6.4/D ValI LV 8.82 +4.0 -1.1 +6.9/C ValInv LV 8.80 +3.9 -1.1 +6.7/C ValR b LV 8.79 +3.8 -1.4 +6.1/D ZeroCoup2020Inv GI 102.66 -.3 -1.0 +.2/B ZeroCoup2025Inv GL 95.87 -1.1 -3.4 -.1/AAmerican Funds2010TgtDtRtrA m TA 10.76 +.7 -1.4 +3.7/B 2015TgtDtRtrA m TD 11.44 +.8 -1.3 +4.0/C 2020TgtDtRtrA m TE 12.45 +.8 -.9 +4.6/B 2025TgtDtRtrA m TG 13.37 +1.0 -.5 +5.4/A 2030TgtDtRtrA m TH 14.39 +1.2 -.2 +6.4/A 2035TgtDtRtrA m TI 14.87 +1.4 +.2 +7.3/A 2040TgtDtRtrA m TJ 15.25 +1.5 +.3 +7.7/A 2045TgtDtRtrA m TK 15.50 +1.5 +.5 +7.9/A 2050TgtDtRtrA m TN 15.18 +1.5 +.5 +8.0/A AMCpA m LG 32.70 +1.6 +3.8 +9.7/C AmrcnBalA m MA 26.70 +1.3 -1.3 +7.0/A AmrcnHiIncA m HY 10.20 +.6 +.1 +3.5/C AmrcnMutA m LV 39.87 +2.5 -1.8 +7.7/B BdfAmrcA m CI 12.49 -.6 -2.5 +.5/D CptWldGrIncA m WS 51.37 +2.1 +.9 +7.0/B CptlIncBldrA m IH 60.52 +1.7 -2.9 +3.3/C CptlWldBdA m IB 19.98 -1.5 +.5 +1.8/C EuroPacGrA m FG 56.59 +1.5 +.7 +6.0/B FdmtlInvsA m LB 61.56 +1.6 -.8 +10.7/A GlbBalA m IH 32.45 +1.4 +.3 +4.3/B GrfAmrcA m LG 51.20 +1.3 +3.4 +11.5/B HiIncMuniBdA m HM 15.70 +.4 -.5 +4.0/B IncAmrcA m AL 22.77 +1.9 -1.9 +5.5/C IntlGrIncA m FB 35.12 +1.8 +.8 +3.8/D IntrmBdfAmrA m CS 13.09 -.4 -1.3 .../E InvCAmrcA m LB 39.77 +1.7 -1.2 +8.6/C LtdTrmTEBdA m MS 15.45 -.1 -.7 +.9/B MortgA m GI 9.78 -.6 -2.0 +.4/A NewWldA m EM 66.91 +.3 ... +6.6/B NwPrspctvA m WS 43.98 +1.0 +1.9 +8.9/A STBdAmrcA m CS 9.79 -.2 -.6 +.3/D ShrtTrmTEBdA m MS 10.00 -.2 -.3 +.5/C SmCpWldA m SW 56.57 +1.0 +1.4 +8.3/C TheNewEcoA m LG 46.77 +.6 +4.8 +11.7/A TxExBdA m MI 12.76 ... -1.3 +2.2/A TxExmptFdofCAA m MF 17.35 -.1 -1.4 +2.2/B TxExofNewYorkA m MY 10.57 -.2 -1.5 +1.8/C USGovtSecA m GI 13.27 -.9 -2.4 -.2/C WAMtInvsA m LV 45.18 +3.1 -.6 +9.7/AAmerican IndependancKansasTxExBdIns SI 10.65 -.2 -1.0 +1.3/B USInProtInstl IP 10.48 -.1 -1.5 +.4/CAncoraThlnSmlMdI d SB 16.02 +4.1 +3.0 +7.8/CAngel OakMltStratIncAs m MU 11.23 +1.0 +1.0 +3.3/B MltStratIncIns MU 11.21 +1.0 +1.1 +3.5/BAquilaCHTFKTA m SI 10.43 -.2 -1.3 +1.3/B HawaiianTxFrA m SI 11.09 -.2 -1.1 +.8/D NATFIncA m SI 10.51 -.2 -1.5 +1.8/A TxFrForUtahA m SI 10.14 -.1 -1.4 +1.6/A TxFrofArizonaA m SI 10.42 -.1 -1.4 +1.5/B TxFrofColoradoA m SI 10.26 -.2 -1.5 +1.0/D TxFrofOregonA m SI 10.76 -.2 -1.5 +.9/DArbitrageInstl NE 12.85 -2.1 -1.8 +1.3/C R b NE 12.48 -2.0 -1.8 +1.1/CArielApprecInv b MV 47.91 +2.2 +.1 +4.5/E Inv b MV 70.76 +1.8 +1.1 +6.5/CAristotleSaulGlbOppsI d IH 13.22 +2.4 -.5 +6.7/AArtisanEmMktsInv EM 16.62 -2.1 -1.0 +8.5/A GlbOppsInstl WS 26.86 +1.9 +3.4 +11.5/A GlbOppsInv WS 26.58 +1.9 +3.3 +11.3/A GlbValueInv WS 17.96 +2.6 -1.2 +7.6/B IntlInstl FG 34.12 +2.7 +1.9 +2.9/E IntlInv FG 33.93 +2.7 +1.8 +2.7/E IntlSmCpInv FR 23.77 +2.1 +2.9 +4.7/E IntlValueInstl FB 37.92 +2.4 -2.1 +6.0/A IntlValueInv FB 37.78 +2.4 -2.2 +5.8/A MidCpInstl MG 43.32 +1.3 +4.4 +6.4/D MidCpInv MG 39.76 +1.3 +4.3 +6.2/D MidCpValueInv MV 22.55 +3.9 -.8 +5.9/C SmCpInvs SG 33.69 +3.2 +10.3 +11.4/A ValInstl LV 13.98 +2.8 -3.7 +7.7/B ValInv LV 14.01 +2.8 -3.8 +7.4/BAshmoreEmMktsLcCyBdIns XP 7.85 -2.2 +2.4 +4.4 EmMktsTtlRetIns EB 8.11 -1.1 -.8 +6.3AuxierFocInv d LV 21.84 +2.9 -2.2 +6.0/DAve MariaMariaWldEq WS 14.85 +3.3 -1.5 +4.8/D Value MB 21.37 +1.7 +2.3 +4.3/DBBHCorelN d LB 20.12 +2.4 -3.5 +6.2/E LtdDurN UB 10.17 +.1 +.4 +1.6/ABMODivIncI LV 14.23 +3.5 -.1 +9.8/A IntermTxFrI MI 11.09 -.3 -1.1 +2.0/B IntermTxFrY MI 11.10 -.2 -1.1 +1.8/B LgCpGrI LG 18.30 +1.6 +1.2 +12.3/A LgCpGrY LG 18.14 +1.6 +1.1 +12.1/A LgCpValI LV 15.78 +3.1 -2.2 +7.4/C LowVolEqI LV 14.61 +3.1 -.7 +6.6/C MidCpGrI MG 16.54 ... +2.7 +5.3/E MidCpValI MV 12.01 +2.0 -3.5 +5.6/D ShrtTrmIncAdvI CS 9.28 -.2 -.2 +1.2/B ShrtTxFrI MS 10.11 -.2 -.1 +1.0/A SmCpGrI SG 19.23 +2.9 +3.2 +3.6/E StratIncY MU 9.18 -.4 -1.7 +2.1/D TCHCorPlusBdI CI 11.38 -.6 -2.4 +1.6/A TCHCorPlusBdY CI 11.38 -.7 -2.4 +1.3/B TCHCorpIncI TW 12.77 -.4 -2.4 +3.1/A TCHCorpIncY TW 12.78 -.4 -2.5 +3.0/A UltraShrtTxFrI MS 10.06 ... +.3 +.8/BBNY MellonAsstAllcM MA 12.55 +1.3 -.2 +5.1/B BdM CI 12.31 -.5 -2.4 +.9/C EmMktsM EM 11.90 -1.3 -.7 +6.1/B IncStkM LV 9.20 +3.6 -1.2 +8.7/A IntermBdM CS 12.24 -.3 -1.2 +.6/C IntlApprecM FB 14.49 +3.9 +.4 +3.8/D IntlM FV 14.03 +4.5 +1.4 +5.2/A LgCpStkM LB 6.03 +2.1 -.1 +8.3/C MAIntrmMnBdM MT 12.36 ... -1.3 +1.4/C MdCpMltStratM MG 17.59 +1.4 +1.6 +7.6/C NYIntrmTEBdM MN 10.85 -.1 -1.4 +1.6/B NtnIntrmMnBdM MI 13.23 ... -1.3 +1.6/C NtnSTMnBdM MS 12.66 -.1 ... +.4/D PEIntrmMnBdM MP 11.87 ... -1.1 +1.4/E STUSGovtSecM GS 11.51 -.2 -.5 .../C SmCpMltStratM SG 20.67 +3.8 +3.0 +9.8/BBairdAggrgateBdInstl CI 10.55 -.4 -2.4 +1.3 CorPlusBdInstl CI 10.89 -.4 -2.3 +1.6/A IntermBdInstl CI 10.77 -.4 -1.7 +1.0/C QlInTrmMnBdIns MI 11.32 -.2 -1.2 +1.0/E ShrtTrmBdInstl CS 9.57 +.1 -.3 +1.1/BBaronAsstInstl MG 73.88 +1.2 +4.8 +10.6/A AsstRetail b MG 71.39 +1.2 +4.7 +10.3/A DiscvInstl SG 18.58 +2.4 +1.5 +10.0/B DiscvRetail b SG 18.40 +2.4 +1.4 +9.8/B EmMktsInstl EM 15.14 -.3 -1.5 +6.9/B EmMktsRetail b EM 15.09 -.3 -1.6 +6.6/B FifthAvenuGrIns LG 27.56 -.7 +6.4 +12.5/A FifthAvenuGrRtl b LG 27.07 -.7 +6.3 +12.2/A FocedGrInstl MG 16.34 +1.1 +4.3 +7.3/C GrInstl MG 71.82 +1.6 +3.3 +8.4/B GrRetail b MG 69.82 +1.5 +3.2 +8.2/B IntlGrInstl FG 24.45 ... +1.1 +9.3/A IntlGrRetail b FG 24.14 ... +1.0 +9.0/A OppInstl MG 19.30 +.1 +9.7 +12.0/A OppRetail b MG 18.63 +.1 +9.6 +11.7/A PtnrsInstl MG 52.34 +.1 +5.2 +10.7/A PtnrsRetail b MG 51.26 +.1 +5.1 +10.4/A RlEsttInstl SR 28.19 +1.2 -6.1 +3.3/A RlEsttRetail b SR 27.77 +1.2 -6.1 +3.1/A SmCpInstl SG 30.16 +.3 +2.8 +8.8/C SmCpRetail b SG 29.10 +.2 +2.7 +8.5/CBarrett AssociatesBarrettOpp LV 30.11 +4.8 +.4 +11.3/ABeckerValEqRetail d LV 19.39 +3.8 -.5 +6.7/CBerkshireFoc d ST 23.71 -2.7 +10.4 +17.6/CBernsteinCaliforniaMuni SS 13.99 -.1 -.9 +1.0/A IntermDur CI 12.84 -.3 -2.0 +1.3/B IntermDurInstl CI 14.63 -.4 -2.0 +1.4/A NewYorkMuni SS 13.72 -.1 -1.0 +1.2/A ShrtDrDvRSMn MS 12.50 -.1 +.1 +.3/DBerwynBerwyn d SB 28.36 +4.9 -.5 +4.5/E Inc d XY 13.37 +.4 +.2 +2.7/BBishop StreetHawaiiMuniBdIns SI 10.35 -.1 -1.5 +1.3/BBlackRock4060TrgtAlInvC m CA 11.59 +1.1 -1.2 +2.5 AdUSTtlMInvA m LB 25.16 +1.5 -.8 +6.2/E AdUSTtlMInvIns LB 26.26 +1.6 -.7 +6.4/E AdUSTtlMInvInvC m LB 16.38 +1.5 -1.1 +5.3/E AdvtgGlbInstl WS 21.98 +2.9 +1.1 +6.4 AdvtgGlbInvA m WS 20.90 +2.8 +.9 +6.0 AdvtgGlbInvC m WS 17.18 +2.8 +.8 +5.2 AdvtgIntlIns FB 17.44 +3.7 +.8 +6.2/A AdvtgIntlInvA m FB 17.26 +3.7 +.7 +6.0/A AdvtgLCCorIns LB 16.50 +1.7 +.7 +9.9/A AdvtgLCCorInvA m LB 15.92 +1.7 +.7 +9.6/A AdvtgLCCorInvC m LB 13.70 +1.6 +.4 +8.7/B AdvtgLCValIns LV 29.10 +3.2 -.5 +8.9/A AdvtgLCValInvA m LV 28.54 +3.1 -.6 +8.6/A AdvtgLCValInvC m LV 26.54 +3.0 -.9 +7.8/B AdvtgLgCpGrIns LG 15.52 +.6 +2.1 +10.8/B AdvtgLgCpGrInvA m LG 14.86 +.5 +2.0 +10.5/B AdvtgSmCpGrIns SG 20.39 +2.1 +4.1 +6.7/D AdvtgSmCpGrInvA m SG 15.75 +2.1 +4.0 +6.4/D AsaDrgnIns DP 17.13 +1.8 -.1 +3.6 AsaDrgnInvA m DP 16.90 +1.8 -.2 +3.4 BalCptlInstl MA 22.92 +2.0 +1.0 +7.2 BalCptlInvA m MA 22.83 +2.0 +.9 +6.9 BalCptlInvC m MA 19.91 +1.8 +.7 +6.1 BasValInstl LV 26.12 +4.2 -.5 +4.7/E BasValInvA m LV 25.81 +4.2 -.6 +4.4/E BasValInvC m LV 22.83 +4.2 -.8 +3.6/E CAMuniOppsInstl MF 12.65 ... -.1 +3.7/A CAMuniOppsInvA m MF 12.64 ... -.1 +3.5/A CAMuniOppsInvA1 b MF 12.65 ... -.1 +3.6/A CorBdInstl CI 9.29 -.4 -2.3 +.6/D CorBdInvA m CI 9.31 -.3 -2.4 +.3/D CorBdInvC m CI 9.27 -.4 -2.6 -.4/E CorBdK CI 9.32 -.3 -2.3 +.7/C CorBdSvc b CI 9.30 -.3 -2.4 +.3/D CptlApprecInstl LG 29.56 +1.2 +6.1 +11.6/B CptlApprecInvA m LG 27.42 +1.1 +6.0 +11.3/B CptlApprecInvC m LG 20.51 +1.1 +5.7 +10.4/C CptlApprecK LG 29.71 +1.2 +6.1 +11.8/A CptlApprecR b LG 22.84 +1.1 +5.9 +11.0/B CrdtStrIncIns MU 10.19 +.5 +.1 +3.9/A CrdtStrIncInvA m MU 10.19 +.5 +.2 +3.7/A EmMktsInstl EM 24.02 +.9 +1.9 +6.3 EmMktsInvA m EM 23.15 +.9 +1.8 +5.9 EngyResInvA m EE 18.20 +9.2 -1.6 -10.8/E EqDivInstl LV 22.63 +4.8 -.2 +10.4 EqDivInvA m LV 22.56 +4.8 -.3 +10.1 EqDivInvC m LV 21.76 +4.8 -.5 +9.3 EqDivR b LV 22.73 +4.8 -.4 +9.8 EuroInvA m ES 15.47 +4.1 +1.6 +1.7 Exch LB 1045.02 +3.4 -.4 +8.1/C FltngRtIncInstl BL 10.20 +.4 +1.5 +3.7/B FltngRtIncInvA m BL 10.20 +.3 +1.4 +3.4/C FltngRtIncInvC m BL 10.20 +.3 +1.2 +2.6/E FocGrInvA m LG 4.03 +1.3 +6.3 +11.9/A GNMAInstl GI 9.19 -.3 -1.9 +.3/A GNMAInvA m GI 9.23 -.3 -2.0 +.1/B GNMAInvC m GI 9.19 -.3 -2.2 -.7/E GlbAllcIncInstl IH 19.66 +.8 -.8 +3.3/C GlbAllcIncInvA m IH 19.54 +.8 -.8 +3.0/D GlbAllcIncInvC m IH 17.60 +.7 -1.0 +2.2/E GlbAllcIncR b IH 18.59 +.7 -.9 +2.7/D GlbLSCrdtInstl XS 10.45 +.5 +1.0 +1.7/D GlbLSCrdtInvA m XS 10.43 +.5 +.9 +1.4/D GlbLSCrdtInvC m XS 10.23 +.4 +.6 +.7/E HYBdInstl HY 7.67 +.8 ... +4.6/A HYBdInvA m HY 7.66 +.7 -.2 +4.3/B HYBdInvC m HY 7.67 +.6 -.4 +3.5/C HYBdK HY 7.67 +.8 ... +4.7/A HYBdSvc b HY 7.67 +.8 -.1 +4.3/B HYMuniInstl HM 9.53 +.2 ... +4.5/A HighEqIncIns LV 27.08 +4.2 -.6 +4.8/E HighEqIncInvA m LV 23.24 +4.1 -.7 +4.4/E HighEqIncInvC m LV 15.72 +4.1 -.9 +3.6/E HthSciOpIns SH 56.59 +2.2 +.8 +5.2/A HthSciOpInvA m SH 54.00 +2.2 +.7 +4.9/A HthSciOpInvC m SH 47.50 +2.1 +.4 +4.2/B InProtBdInstl IP 10.48 -.3 -1.4 +.3/C InProtBdInvA m IP 10.24 -.2 -1.3 +.1/D InProtBdInvC m IP 9.90 -.3 -1.6 -.7/E IntlDivIns FB 28.93 +.9 -6.1 -.4/E IntlDivInvA m FB 27.06 +.9 -6.2 -.7/E IntlInstl FB 17.35 +2.6 -2.3 +6.0/A IntlInvA m FB 16.98 +2.6 -2.4 +5.6/A IntlInvC m FB 15.82 +2.5 -2.6 +4.6/B LCFocGrIns LG 14.01 +1.3 +6.8 +13.8/A LCFocGrInvA m LG 13.08 +1.2 +6.7 +13.5/A LCFocGrInvC m LG 10.34 +1.2 +6.4 +12.5/A LPDyn2020Instl TE 15.89 +1.6 -.1 +4.5 LPDyn2020InvA m TE 14.63 +1.5 -.1 +4.2 LPDyn2030Instl TH 14.24 +2.3 +.4 +5.9 LPDyn2030InvA m TH 13.69 +2.2 +.3 +5.6 LPDyn2040Instl TJ 18.02 +2.8 +.3 +6.9 LPDyn2040InvA m TJ 16.50 +2.8 +.3 +6.7 LatinAmerInstl LS 53.71 -.2 +7.5 +6.8 LatinAmerInvA m LS 53.03 -.2 +7.4 +6.4 LngHrznEqInvA m WS 13.11 +3.1 +.5 +2.9 LowDurBdInstl CS 9.50 +.1 -.1 +1.2/B LowDurBdInvA m CS 9.50 +.1 -.2 +.9/C LowDurBdInvC m CS 9.49 ... -.6 +.1/E LowDurBdK CS 9.49 +.1 -.2 +1.2/B ManagedIncK XY 10.27 NA NA NA/A MidCapDivIns MV 18.57 +5.0 +2.0 +6.9 MidCapDivInvA m MV 17.72 +4.9 +1.9 +6.6 MidCpGrEqInstl MG 24.02 +1.1 +6.6 +10.8/A MidCpGrEqInvA m MG 20.90 +1.1 +6.5 +10.4/A MidCpGrEqInvC m MG 16.48 +1.0 +6.3 +9.7/B NJMuniBdInstl MJ 10.96 ... -1.1 +2.9/A NJMuniBdInvA m MJ 10.97 +.1 -1.2 +2.7/A NYMuniOppsInstl MN 11.25 +.1 -.2 +4.0/A NYMuniOppsInvA m MN 11.26 +.1 -.2 +3.8/A NYMuniOppsInvA1 b MN 11.26 +.2 -.2 +3.9/A NYMuniOppsInvC m MN 11.25 +.1 -.5 +3.0/A NatrlResTrInstl SN 32.42 +7.2 -1.2 -.8 NatrlResTrInvA m SN 30.77 +7.2 -1.3 -1.1 NtnlMnInstl MI 10.72 ... -1.1 +2.3/A NtnlMnInvA m MI 10.72 -.1 -1.2 +2.0/B NtnlMnInvC m MI 10.73 -.1 -1.4 +1.3/D PAMuniBdInstl MP 10.91 ... -1.0 +2.5/A PAMuniBdInvA m MP 10.92 ... -1.1 +2.3/B ShrtTrmMuniIns MS 10.05 -.1 +.2 +.4/D ShrtTrmMuniInvA m MS 10.05 -.1 +.1 +.1/E StrGlbBdIncIns IB 5.99 -1.3 +.5 +3.1 StrGlbBdIncIvA m IB 5.98 -1.5 +.5 +2.8 StrIncOpA m NT 9.88 -.1 +.1 +2.0/D StrIncOpC m NT 9.87 -.1 -.1 +1.2/E StrIncOpIns NT 9.88 ... +.2 +2.3/C StratMuOpIns MI 11.67 +.1 +.2 +4.2/A StratMuOpInvA m MI 11.66 +.1 +.1 +3.9/A StratMuOpIvC m MI 11.66 ... -.1 +3.1/A TactOppsInstl TV 14.88 +.7 +3.3 +2.0/D TactOppsInvA m TV 14.78 +.8 +3.2 +1.7/D TechOppsInstl ST 27.19 -1.7 +6.9 +21.0/A TechOppsInvA m ST 25.30 -1.7 +6.8 +20.7/A TechOppsInvC m ST 21.57 -1.8 +6.6 +19.8/A TtlRetInstl CI 11.33 -.3 -2.1 +1.2 TtlRetInvA m CI 11.33 -.4 -2.3 +.8 TtlRetInvC m CI 11.33 -.3 -2.4 +.2 TtlRetR b CI 11.34 -.3 -2.3 +.6 USGovtBdInstl GI 10.08 -.5 -2.1 +.1/B USGovtBdInvA m GI 10.10 -.6 -2.1 -.2/C USMortgInstl CI 9.93 -.3 -1.9 +1.2/BBogle Investment ManSmCpGrInstl SB 30.78 +1.8 -1.4 +5.3/DBoston PartnersLSEqInstl LO 21.53 +3.5 -3.4 +7.5/A SmCpValIIInstl SV 26.11 +3.8 -.6 +7.8/C SmCpValIIInv b SV 24.98 +3.7 -.7 +7.5/CBoston TrustAsstMgmt AL 46.28 +2.1 -1.3 +7.7/A Eq LB 23.31 +2.6 -1.4 +9.4/ABragg Capital TrustQueensRdSmCpVal SV 26.39 +1.6 -2.8 +5.1/EBrandesIntlEqI FV 18.75 +4.8 +5.2 +4.3/BBridgesInvm LG 60.75 +1.2 +.3 +7.9/EBridgewayAggresivInvs1 MB 73.63 +.7 -2.3 +6.7/C BlueChip35Idx LB 14.29 +2.8 -1.9 +9.3/B SmCpVal SV 26.94 +6.5 +1.5 +7.2/C UltraSmCo SV 30.18 -.6 -.2 -2.6/E UltraSmCoMkt d SB 14.71 +1.6 +3.2 +7.4/CBright RockMidCpGrInstl MG 17.15 -.4 -.3 +8.8/B QualLgCpInstl LB 16.02 +2.8 -3.3 +6.1/EBroadviewOpp SB 35.32 +3.1 +2.3 +4.7/EBrookeld InvestmenGlbLtdInfrasI XO 12.15 +3.8 -3.8 -1.3/E GlbLtdInfrasY XO 12.14 +3.8 -3.9 -1.4/E GlbLtdRlEsttI GR 12.62 +2.8 -4.5 +1.4/CBrown AdvisoryFlexEqIns d LG 20.84 +2.2 +.4 +9.0/D GrEqInstl d LG 22.42 +1.1 +6.9 +11.3/B GrEqInv d LG 22.21 +1.1 +6.8 +11.2/B IntermIncInv d CI 10.35 -.4 -1.4 +.8/C MrylndBdInv d SS 10.47 -.1 -.5 +1.6/A SmCpFdmtlValIns d SB 28.07 +2.8 -1.3 +7.4/C SmCpGrInv d SG 19.35 +1.7 +4.2 +9.7/B SmrstEmMktsIns d EM 11.13 -1.1 -1.0 +4.2/DBrown Cap MgmtSmCoInv b SG 97.53 +3.0 +9.3 +15.6/ABruceBruce MA 506.48 +.9 -3.6 +4.0/DBuffaloDiscv MG 24.39 +.6 +.7 +8.4/B EmergOpps SG 16.13 +1.3 +3.3 +7.5/D FlexInc AL 15.32 +4.7 -1.3 +5.2/D Gr LG 29.95 +1.8 +2.8 +8.2/D HY HY 10.99 +.1 -.6 +3.3/D LgCp LG 28.68 ... -1.2 +9.3/D MidCp MG 14.08 +1.9 +3.5 +4.2/E SmCp SG 15.21 +2.1 +3.8 +8.3/CCG Capital MarketsCorFI CI 7.86 -.5 -2.4 +.9/C EmMktsEqInvms EM 15.98 -2.0 -1.5 +7.8/A IntlEq FB 13.04 +3.2 +.5 +4.9/B IntlFI IB 7.83 -.4 +1.3 +2.7/B LgCpEq LG 19.45 +2.0 +.2 +7.8/E MuniBdInvms ML 9.10 -.2 -2.0 +1.5/E SmMidCpEq SG 20.93 +2.1 +.8 +3.9/ECGMFoc LB 52.72 +2.2 -1.2 +9.0/B Mut AL 31.34 +1.1 +1.0 +6.7/A Rlty MB 30.21 +1.9 -6.2 +7.2/BCMAdvsFI CS 11.14 ... -.7 +2.0/ACRMMidCpValInstl MB 22.24 +3.4 +2.0 +10.0/A SmCpValInstl SB 19.30 +2.2 -2.5 +9.3/A SmCpValInv SB 16.74 +2.2 -2.6 +9.0/BCalamosCnvrtA m CV 18.06 -.2 +2.6 +4.4/D CnvrtC m CV 17.88 -.2 +2.4 +3.6/E CnvrtInstl CV 16.20 -.1 +2.7 +4.6/C EvolvingWldGrA m EM 15.21 -1.9 -.3 +2.7/E EvolvingWldGrI EM 15.31 -1.9 -.1 +3.0/E GlbGrIncA m IH 9.50 +.7 +.4 +4.7/B GlbGrIncC m IH 8.45 +.8 +.2 +3.9/B GlbGrIncI IH 9.78 +.8 +.6 +5.0/A GrA m LG 33.08 +1.2 +1.8 +6.6/E GrC m LG 21.05 +1.1 +1.6 +5.8/E GrIncA m AL 32.14 +1.3 +.5 +7.4/A GrIncC m AL 32.30 +1.3 +.3 +6.6/A GrIncInstl AL 30.91 +1.3 +.6 +7.7/A GrInstl LG 43.35 +1.2 +2.0 +6.9/E IntlGrA m FG 21.24 +.6 -.7 +6.0/B IntlGrInstl FG 21.74 +.6 -.6 +6.3/B MktNetrlIncA m NE 13.43 +.6 +1.6 +3.4/A MktNetrlIncC m NE 13.64 +.6 +1.4 +2.6/B MktNetrlIncIns NE 13.28 +.7 +1.8 +3.6/ACalvertBalA m MA 31.19 +1.0 -1.2 +3.9/D BalC m MA 30.19 +.9 -1.4 +3.1/E BdA m CI 15.75 -.4 -1.8 +1.2/B EqA m LG 44.07 +2.2 +2.8 +9.4/C EqC m LG 25.89 +2.1 +2.5 +8.6/D IncA m TW 16.03 -.4 -2.8 +1.8/C IntlEqA m FV 17.62 +3.0 +.2 +1.8/E MdCpA m MB 31.89 +3.0 +1.2 +1.7/E RspMuniIncA m MI 15.61 ... -1.3 +1.9/B ShrtDurIncA m CS 15.88 ... -.5 +1.3/B Top 20 Mutual FundsVanguard 500IdxAdmrl LB 236,308 +1.9 -.9 +13.1/A NL Vanguard TtlSMIdxAdmrl LB 189,798 +2.0 -.6 +12.9/A NL Vanguard InsIdxIns LB 129,325 +1.9 -.9 +13.1/A NL Vanguard TtlSMIdxInv LB 127,388 +2.0 -.6 +12.8/B NL Vanguard TtInSIdxInv FB 125,157 +2.7 0.0 +6.2/C NL Vanguard TtlSMIdxIns LB 115,813 +2.0 -.6 +12.9/A NL Vanguard TtInSIdxInsPlus FB 95,853 +2.6 0.0 +6.3/C NL Fidelity Contrafund LG 91,653 +1.0 +3.1 +15.0/B NL Vanguard InsIdxInsPlus LB 90,985 +1.9 -.9 +13.1/A NL American Funds GrfAmrcA m LG 86,214 +1.3 +3.4 +14.8/B 5.75 Vanguard WlngtnAdmrl MA 85,530 +2.0 -1.8 +8.8/A NL Vanguard TtBMIdxAdmrl CI 83,589 -.6 -2.5 +1.4/C NL Fidelity 500IndexPrm LB 75,073 +1.9 -.9 +13.1/A NL American Funds IncAmrcA m AL 74,723 +1.9 -1.9 +7.4/D 5.75 Vanguard TtInSIdxAdmrl FB 70,431 +2.7 0.0 +6.2/C NL Dodge & Cox Stk LV 69,216 +3.3 -.3 +13.5/A NL American Funds CptlIncBldrA m IH 68,796 +1.7 -2.9 +5.5/C 5.75 Dodge & Cox IntlStk FB 63,742 +3.2 -.6 +7.1/B NL American Funds AmrcnBalA m MA 62,892 +1.3 -1.3 +9.0/A 5.75 American Funds InvCAmrcA m LB 61,507 +1.7 -1.2 +12.3/B 5.75 Pct YTD Phone Name Obj Load NAV Rtn Number By Year-to-Date Percent Return By Total Net AssetsProFunds UltJapanInv LE NL 23.88 +19.3 888-776-3637 ProFunds UltSctOilGasInv LE NL 38.78 +13.8 888-776-3637 Guinness Atkinson GlbEngy EE NL 24.11 +11.9 800-915-6566 Rydex EngySvcsH b EE NL 25.83 +10.7 800-820-0888 Rydex EngySvcsInv EE NL 28.39 +10.7 800-820-0888 BlackRock AlCpEngyRsInstl EE NL 11.89 +10.5 800-441-7762 BlackRock AlCpEngyRsInvA m EE 5.25 11.57 +10.5 800-441-7762 BlackRock AlCpEngyRsInvC m EE 1.00 11.02 +10.4 800-441-7762 INVESCO EngyA m EE 5.50 25.68 +10.3 800-959-4246 INVESCO EngyInv b EE NL 25.57 +10.3 800-959-4246 INVESCO EngyC m EE 1.00 21.97 +10.2 800-959-4246 Highland SmCpEqA m SG 5.75 14.51 +9.9 877-665-1287 Ivy EngyA m EE 5.75 12.61 +9.9 800-777-6472 Ivy EngyC m EE 1.00 11.69 +9.9 800-777-6472 Fidelity Select Energy EE NL 46.30 +9.8 800-544-8544 ICON EngyS EE NL 12.40 +9.8 800-828-4881 Rydex EngyInv EE NL 81.16 +9.8 800-820-0888 Fidelity Advisor EnergyA m EE 5.75 35.61 +9.7 877-208-0098 Fidelity Advisor EnergyI EE NL 37.52 +9.7 877-208-0098 Fidelity Advisor EnergyM m EE 3.50 36.43 +9.7 877-208-0098 By 4-Week Percent Return ProFunds IntUltraSectInv LE NL 80.01 +15.9 888-776-3637 ProFunds UltLtnAmrInv LE NL 43.82 +12.7 888-776-3637 Copley Copley d LV NL 98.63 +11.3 877-881-2751 Highland SmCpEqA m SG 5.75 14.51 +11.3 877-665-1287 Virtus KARMidCapGrA m MG 5.75 30.81 +11.3 800-243-1574 Berkshire Foc d ST NL 23.71 +10.4 877-526-0707 Artisan SmCpInvs SG NL 33.69 +10.3 800-344-1770 Virtus InvtvGrStkIns LG NL 23.20 +10.0 888-784-3863 Fidelity Select CommsEquip ST NL 37.16 +9.9 800-544-8544 ProFunds RsngRtsOppInv IT NL 42.82 +9.8 888-776-3637 Baron OppInstl MG NL 19.30 +9.7 800-992-2766 Wells Fargo SpecizedTechA f ST 5.75 13.98 +9.7 800-222-8222 Baron OppRetail b MG NL 18.63 +9.6 800-992-2766 ProFunds RsngRtsOppSvc b IT NL 38.41 +9.5 888-776-3637 Kinetics SmCptlOppsNLd d SB NL 56.07 +9.4 800-930-3828 Brown Cap Mgmt SmCoInv b SG NL 97.53 +9.3 877-892-4226 Federated KaufmannR m MG NL 6.12 +9.3 800-341-7400 Firsthand TechOpps ST NL 10.91 +9.3 888-884-2675 Lord Abbett DevelopingGrF b SG NL 26.39 +9.3 888-522-2388 Lord Abbett DevelopingGrI SG NL 29.17 +9.3 888-522-2388 Total Percent Return/Rank Pct Name Obj Assets 4-Wk YTD 5-Yr Load Pct 4-Wk Phone Name Obj Load NAV Rtn Number Continued on next page 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Mutual Funds Continued from previous page MONEY & MARKET$Page 16 www.sunnewspapers.net The Sun/Wednesday, April 25, 2018

PAGE 57

USLCCrRspnbIdxA m LB 22.06 +1.4 -.8 +8.5/CCambiarGlblUltrFcsInv d WS 19.70 +4.3 -.7 +1.0/E IntlEqInv d FB 28.67 +3.8 +.9 +4.8/B OppInstl LV 23.26 +2.8 -2.1 +7.2/C OppInv LV 23.33 +2.8 -2.2 +6.9/C SmCpInstl d SB 19.92 +4.8 +2.0 +2.5/E SmCpInv d SB 19.47 +4.8 +2.0 +2.3/ECarillonClVtCptlApprA m LG 42.14 +1.1 +.3 +11.8/A EagleGrIncA m LV 20.53 +2.6 -1.8 +8.0/B EagleGrIncC m LV 19.66 +2.4 -2.1 +7.2/C EglMidCpGrA m MG 58.12 -.2 +2.9 +9.9/B EglMidCpGrC m MG 46.60 -.2 +2.7 +9.1/B EglMidCpStkA m MG 28.17 +1.5 -.7 +6.5/D EglSmCpGrA m SG 60.39 +.7 +1.3 +8.0/C EglSmCpGrC m SG 44.72 +.6 +1.1 +7.2/D ReamsCore+BdI CI 30.89 -.8 -2.3 +1.1/B ReamsCoreBdI CI 11.11 -.7 -2.2 +1.0/B ReamsUnconsBdI NT 11.63 -.4 -1.0 +2.2/C ReamsUnconsBdY b NT 11.68 -.4 -1.2 +1.9/D ScoutIntlI FB 21.37 +2.5 -.5 +5.1/B ScoutMdCpI MB 18.96 +2.0 -.3 +11.6/A ScoutSmCpI SG 28.22 +2.7 +1.1 +12.3/ACausewayIntlValInstl d FV 17.00 +4.0 -1.8 +3.3/C IntlValInv d FV 16.88 +4.1 -1.9 +3.1/CCenter Coast CapitalBrkdMLPFocA m LP 6.66 +5.9 -5.9 -8.1/A BrkdMLPFocC m LP 6.15 +5.9 -6.2 -8.8/AChamplainSmCoAdv b SG 20.69 +3.6 +4.0 +11.9/ACity National RochdaCorpBdServicing CS 10.19 -.1 -1.1 +.5/D DivIncN b LV 37.34 +1.2 -6.6 +4.3/EClearBridgeAggresivGrA m LG 205.29 +2.0 +.9 +3.2/E AggresivGrC m LG 164.51 +2.0 +.7 +2.5/E AggresivGrI LG 226.54 +2.1 +1.0 +3.5/E AggresivGrIS LG 228.95 +2.1 +1.1 +3.6/E AllCpValA m LV 13.96 +2.7 -4.0 +6.8/C AllCpValC m LV 12.04 +2.7 -4.1 +6.1/D ApprecA m LB 23.21 +2.6 -1.7 +8.1/C ApprecC m LB 22.36 +2.6 -1.8 +7.4/D ApprecI LB 23.07 +2.6 -1.5 +8.4/C ApprecIS LB 23.14 +2.7 -1.5 +8.6/C CBIntlSmCpI FA 18.96 +3.0 -.8 +6.4/C DivStrat1 LB 22.58 +2.2 -3.7 +8.0/C DivStratA m LB 22.56 +2.2 -3.8 +7.7/D DivStratC m LB 22.24 +2.2 -4.0 +7.0/D DivStratI LB 23.15 +2.2 -3.7 +8.0/C IntlGrC m FG 41.23 +2.6 +2.9 +6.7/B IntlGrI FG 47.48 +2.6 +3.2 +7.7/A IntlValA m FV 11.76 +3.1 -.5 +3.8/B IntlValIS FV 11.82 +3.1 -.3 +4.3/B LgCpGrA m LG 41.62 +2.4 +2.4 +11.9/A LgCpGrC m LG 33.53 +2.4 +2.2 +11.2/B LgCpGrI LG 46.12 +2.4 +2.5 +12.3/A LgCpValA m LV 32.31 +2.9 -2.4 +6.3/D LgCpValC m LV 31.38 +2.8 -2.6 +5.5/E LgCpValI LV 32.25 +2.9 -2.3 +6.6/C MidCpA m MB 32.36 +1.7 -3.2 +4.3/D MidCpC m MB 25.88 +1.7 -3.4 +3.6/E MidCpI MB 35.91 +1.7 -3.1 +4.6/D MidCpIS MB 36.25 +1.7 -3.1 +4.7/D SmCpC m SB 38.08 +1.1 -1.1 +8.4/B SmCpGrA m SG 35.33 +2.2 +7.7 +9.7/B SmCpGrI SG 37.66 +2.3 +7.8 +10.0/B SmCpGrIS SG 38.03 +2.3 +7.9 +10.2/B SmCpGrR b SG 34.48 +2.2 +7.6 +9.4/B SmCpI SB 60.11 +1.1 -.8 +9.5/A SmCpValA m SV 19.23 +3.4 -3.4 +5.5/D TactDivIncA m MV 15.83 +2.3 -4.6 -1.7/E TactDivIncC m MV 15.04 +2.3 -4.8 -2.4/E TactDivIncI MV 15.95 +2.4 -4.5 -1.5/E ValTrustC m LB 77.47 +2.7 -3.1 +4.2/E ValTrustI LB 92.91 +2.8 -2.9 +5.2/EClermontCLSGrandIncN CA 11.32 +1.3 -.4 +3.9/BClipperClipper LB 120.07 +3.1 -.3 +11.0/ACohen & SteersDivVal,IncInstl LB 14.76 +1.9 -3.1 +7.5/D GlbInfras,IncI XO 18.45 +2.1 -3.9 +2.6/B GlbRltys,IncA m GR 50.97 +1.9 -3.5 +2.8/B GlbRltys,IncI GR 51.22 +2.0 -3.4 +3.2/B InstlRltys SR 39.66 +2.3 -7.8 +2.4/B IntlRltyA m GR 12.09 +1.5 +.6 +4.2/A IntlRltyI GR 12.18 +1.6 +.7 +4.6/A PrfrdScInc,IncA m RR 13.72 +.3 -1.7 +4.9/B PrfrdScInc,IncC m RR 13.64 +.2 -1.9 +4.2/D PrfrdScInc,IncI RR 13.75 +.2 -1.6 +5.3/B RlEsttSecIncA m SR 13.51 +2.0 -8.3 +3.2/A RlEsttSecIncC m SR 12.24 +2.0 -8.4 +2.6/A RlEsttSecIncIns SR 14.23 +2.1 -8.1 +3.6/A Rltys SR 58.98 +2.3 -7.9 +2.1/BColorado BondSharesATxEx f SI 9.05 +.3 +1.5 +4.5ColumbiaAMTFrCAIMBIns MF 10.22 -.1 -1.1 +1.8/B AMTFrCTIMBIns SI 10.29 ... -1.1 +1.0/D AMTFrIMBA m MI 10.26 -.1 -1.5 +1.4/C AMTFrIMBIns MI 10.26 -.1 -1.4 +1.6/C AMTFrMAIMBIns MT 10.33 ... -1.3 +1.3/C AMTFrNYIMBIns MN 11.62 -.2 -1.2 +1.5/C AMTFrORIMBIns SI 12.10 -.1 -1.2 +1.4/B AMTFrSCIMBIns SI 9.96 -.1 -1.3 +1.4/B AcornA m MG 13.36 +.9 +3.4 +9.9/B AcornC m MG 6.79 +.9 +3.2 +9.1/B AcornIns MG 15.92 +1.0 +3.4 +10.2/A AcornIntSelIns FG 29.47 +1.9 +.8 +8.1/A AcornIntlA m FR 47.55 +2.3 +2.2 +6.0/E AcornIntlC m FR 45.46 +2.2 +2.0 +5.2/E AcornIntlIns FR 47.65 +2.3 +2.3 +6.3/E AcornSelA m MG 14.49 +1.5 -.9 +10.2/A AcornSelIns MG 16.41 +1.5 -.8 +10.4/A AcornUSAIns SG 15.99 +2.4 +5.1 +9.9/B BalA m MA 40.14 +.8 -2.8 +5.0/C BalIns MA 40.07 +.8 -2.8 +5.3/B BdIns CI 8.27 -.4 -2.3 +1.2/B ContrCoreA m LB 24.87 +1.4 -3.2 +7.9/C ContrCoreIns LB 25.06 +1.4 -3.1 +8.2/C ContrCoreV f LB 24.63 +1.4 -3.2 +7.9/C ContrEurpA m ES 7.37 +2.6 +.7 +3.1/D ConvrtSecsA m CV 20.26 +.1 +2.2 +5.4/B ConvrtSecsIns CV 20.29 +.1 +2.3 +5.7/A CorpIncA m TW 9.88 -.3 -3.3 +1.5/D CorpIncIns TW 9.88 -.1 -3.2 +1.7/C CptAllcAgrA m AL 13.33 +1.4 -.7 +7.0/A CptAllcAgrC m AL 12.99 +1.2 -1.0 +6.2/B CptAllcCnsA m XY 10.10 +.3 -1.6 +2.3/C CptAllcMdAgA m MA 12.84 +1.2 -.9 +6.0/A CptAllcMdAgC m MA 12.86 +1.0 -1.2 +5.2/B CptAllcMdAgIns MA 12.82 +1.1 -.8 +6.3/A CptAllcMdCnsA m CA 10.99 +.7 -1.3 +3.4/C CptAllcModA m CA 11.49 +.9 -1.1 +4.9/A CptAllcModC m CA 11.40 +.9 -1.3 +4.1/B DiscpCoreA m LB 11.96 +2.2 +.2 +9.0/B DiscpSmCoreV f SB 6.94 +3.3 -.3 +3.5/E DivIncA m LV 21.29 +1.5 -3.0 +9.3/A DivIncC m LV 20.63 +1.4 -3.2 +8.5/A DivIncIns LV 21.31 +1.5 -2.9 +9.6/A DivIncV f LV 21.30 +1.5 -3.0 +9.3/A DivOppA m LV 9.53 +3.9 -.9 +6.8/C DivOppC m LV 9.32 +3.8 -1.2 +5.9/D EmMktsIns EM 13.52 -2.1 -2.1 +7.4/A FltRtA m BL 9.15 +.3 +2.0 +3.9/B GlEngNatResA m SN 20.14 +8.6 +1.8 +2.9/C GlEngNatResI SN 20.39 +8.6 +1.8 +3.2/C GlbDivOppA m WS 18.79 +2.8 -2.8 +3.2/E GlbDivOppIns WS 18.85 +2.8 -2.7 +3.5/E GlbEqValA m WS 14.10 +3.7 -.6 +5.3/D GlbOppsA m IH 13.77 +.3 +.4 +5.7/A GlbStratEqA m WS 15.35 +1.8 -.1 +7.5/B GlbStratEqC m WS 13.12 +1.8 -.3 +6.7/C GlbTechGrA m ST 31.51 -1.5 +4.3 +20.1/A GlbTechGrC m ST 28.34 -1.5 +4.0 +19.2/B GlbTechGrIns ST 32.74 -1.4 +4.4 +20.4/A GrtrChinaA m CH 51.16 -1.5 +.1 +7.0/B HYBdA m HY 2.88 +.7 -1.4 +3.4/D HYBdC m HY 2.86 +.7 -1.6 +2.6/E HYMuniA m HM 10.49 +.2 ... +3.4/C HYMuniIns HM 10.49 +.3 +.1 +3.6/C IncBuilderA m XY 11.81 +.8 -.8 +3.8/A IncOppsA m HY 9.65 +.8 -1.4 +3.1/D LgCpEnhCoreA b LB 24.59 +2.2 -.4 +9.3/B LgCpEnhCoreIns LB 24.55 +2.2 -.3 +9.5/A LgCpGrA m LG 40.23 +.1 +1.4 +9.1/D LgCpGrC m LG 33.73 ... +1.1 +8.3/D LgCpGrIIIA m LG 17.74 +.1 +1.2 +8.5/D LgCpGrIIIC m LG 12.70 ... +1.0 +7.7/E LgCpGrIIIIns LG 19.08 +.2 +1.3 +8.8/D LgCpGrIns LG 41.76 +.1 +1.4 +9.4/D LgCpGrV f LG 39.88 +.1 +1.4 +9.1/D LgCpIdxA b LB 49.03 +1.9 -1.0 +9.3/B LgCpIdxIns LB 49.31 +1.9 -1.0 +9.6/A LgCpValA m LV 14.07 +2.3 -3.0 +7.6/B LgCpValC m LV 14.03 +2.2 -3.3 +6.8/C LmtDurCrdtA m CS 9.66 -.1 -1.0 +1.1/B MNTxExmptA m SM 5.36 -.1 -1.5 +2.1/B MidCapGrA m MG 25.68 +1.0 +.9 +6.5/D MidCapGrIns MG 27.41 +1.0 +1.0 +6.8/D MidCapIdxA b MB 16.47 +2.7 -.5 +8.4/A MidCapIdxIns MB 16.40 +2.6 -.4 +8.6/A MidCapValA m MV 13.29 +2.5 -2.7 +5.4/D MidCapValC m MV 12.32 +2.6 -2.8 +4.6/E MidCapValIns MV 13.33 +2.6 -2.5 +5.7/D Pac/AsIns DP 11.40 +1.1 -1.4 +8.6/C QualityIncA m CI 5.29 -.4 -1.5 +1.0/B RlEstateEqA m SR 12.86 +2.9 -7.8 +1.4/B RlEstateEqIns SR 12.89 +2.9 -7.7 +1.7/B S/MCpValA m SV 10.17 +3.7 +.3 +5.4/D STBdA m CS 9.86 ... -.4 +.4/D STBdIns CS 9.85 ... -.3 +.7/C STBdIns3 CS 9.84 ... -.4 +.8/C STMuniBdA m MS 10.27 -.1 ... +.4/D STMuniBdIns MS 10.27 -.1 +.1 +.6/C SelGlbEqA m WS 13.19 +1.9 +2.3 +9.3/A SelIntlEqA m FG 14.87 +2.8 ... +2.9/E SelIntlEqIns FG 15.21 +2.8 +.1 +3.1/E SelLgCpEqA m LB 14.37 +1.5 -1.6 +9.9/A SelLgCpEqIns LB 14.27 +1.5 -1.5 +10.2/A SelLgCpGrA m LG 16.74 -.6 +4.3 +7.7/E SelLgCpGrIns LG 17.27 -.5 +4.5 +8.0/E SelLgCpValA m LV 25.35 +2.4 -3.4 +9.0/A SelLgCpValC m LV 23.22 +2.3 -3.6 +8.2/B SelSmlrCpValA m SB 18.19 +.8 +.8 +4.7/E SlgCmsInfoA m ST 72.09 -3.4 +1.9 +17.4/C SlgCmsInfoC m ST 49.78 -3.4 +1.6 +16.6/C SlgGlbTechA m ST 40.09 -3.6 +2.0 +17.8/B SlgGlbTechC m ST 30.99 -3.7 +1.7 +16.9/C SmCpGrIA m SG 18.59 +.2 +2.1 +11.1/A SmCpGrIIns SG 19.73 +.3 +2.2 +11.3/A SmCpIdxA b SB 25.32 +3.8 +2.5 +10.7/A SmCpIdxIns SB 25.48 +3.8 +2.6 +11.0/A SmCpValIA m SV 41.01 +4.1 -1.9 +9.9/A SmCpValIIA m SV 17.65 +4.7 -.4 +7.8/B SmCpValIIIns SV 17.92 +4.7 -.3 +8.1/B SmCpValIIns SV 45.57 +4.1 -1.8 +10.1/A StratIncA m NT 5.95 +.2 -.4 +3.4/B StratIncC m NT 5.95 +.2 -.7 +2.6/B StratIncIns NT 5.86 +.3 -.3 +3.7/A StratMuniIncA m ML 3.97 -.2 -1.2 +3.1/A StrtCAMuIncA m MC 7.51 -.2 -1.4 +2.3/C StrtCAMuIncInst MC 7.51 -.2 -1.3 +2.5/B StrtNYMuIncA m MY 7.27 -.1 -1.4 +2.2/C ThermostatA m XY 14.49 -.2 -1.0 +2.2/C ThermostatC m XY 14.56 -.3 -1.2 +1.4/D ThermostatIns XY 14.30 -.2 -.9 +2.5/C TtlRetBdA m CI 8.82 -.2 -1.8 +1.4/A TtlRetBdIns CI 8.82 -.2 -1.7 +1.7/A TxExmptA m ML 13.31 -.1 -1.2 +2.2/C TxExmptC m ML 13.31 -.1 -1.4 +1.5/D TxExmptIns ML 13.32 ... -1.1 +2.4/B USTrsIdxIns GI 10.72 -.7 -2.4 -.1/CCommerceBd CI 19.38 -.4 -2.2 +1.5/A Gr LG 32.32 +.7 -.8 +11.6/B KansasTFIntrmBd SI 18.97 -.1 -1.4 +1.3/B MidCpGr MG 39.44 +1.0 -.2 +9.9/B MssrTFIntrmBd SI 19.07 -.2 -1.5 +1.5/B NtnlTFIntrmBd MI 19.15 -.1 -1.6 +1.7/B ShrtTrmGovt GS 16.82 -.2 -.6 +.2/B Val LV 30.20 +3.6 -3.5 +8.1/BCommunity ReinvestQlfdInvm b GI 10.29 -.5 -1.8 +.2/AConvergenceCorPlusInstl LB 19.01 +3.8 +1.5 +9.7/A OppsInstl SB 11.96 +3.0 -1.2 +6.3/DCopeland Capital ManRkMgdDivGrI d LB 13.95 +2.0 +1.2 +4.1/ECopleyCopley d LV 98.63 +2.0 +11.3 +11.9Credit SuisseCmdtyRetStratA m BB 4.97 +1.8 +1.2 -3.9/D CmdtyRetStratI BB 5.09 +2.0 +1.4 -3.6/D FltngRtHiIncA m BL 6.89 +.5 +1.3 +4.1/A FltngRtHiIncC m BL 6.91 +.4 +1.0 +3.3/CCrossmark StewardS/MCpEnhIdxA b SB 15.87 +2.9 +.2 +8.3/BCullenHiDivEqInstl d LV 17.70 +2.5 -3.2 +7.8/B HiDivEqRetail m LV 17.69 +2.5 -3.3 +7.5/BCutlerEq LV 19.45 +1.6 -5.5 +7.5/BDFAAsiaPacSmCoIns PJ 23.46 -.4 -1.7 +6.4/B CAInTmMnBdIns MF 10.37 -.2 -.7 +1.0/D CASTMnBdIns SS 10.23 -.1 +.1 +.6/B CSTGEIntlScCrEq FV 10.36 +4.0 +.8 +6.8/A CSTGEUSSclCrEq2 MB 17.41 +2.3 -.7 +9.3/A CntnntlSmCIns ES 29.22 +1.9 +2.2 +13.5/A EMktCorEqI EM 23.13 ... -.4 +5.7/B EMktSCInstl EM 23.87 +1.2 ... +7.4/A EmMktsII EM 29.04 -.3 -.3 +5.6/C EmMktsInstl EM 30.36 -.4 -.4 +5.4/C EmMktsSocialCor EM 14.86 -.2 -.3 +6.2/B EmMktsValInstl EM 31.82 +1.8 +1.9 +6.3/B EnhUSLgCoInstl LB 12.69 +1.5 -1.8 +9.3/B FvYrGlbFIIns IB 10.80 -.1 -.6 +.9/E GlbAllc2575Ins XY 13.41 +.5 -.5 +2.7/B GlbAllc6040Ins MA 17.97 +1.4 -.6 +5.3/B GlbEqInstl WS 23.14 +2.5 -.4 +8.0/B GlbRlEsttSec GR 10.31 +1.6 -5.8 +2.1/B InProtSecIns IP 11.53 -.3 -1.9 +.5/C IntlCorEqIns FB 14.65 +3.8 +.8 +7.3/A IntlLgCpGr FG 13.17 +3.0 +.2 +4.9/D IntlRlEsttScIns GR 5.17 +1.4 -.6 +2.7/B IntlSclCrEqInst FV 14.14 +4.0 +1.1 +7.5/A IntlSmCoInstl FQ 21.44 +2.6 +.8 +10.3/B IntlSmCpGr FR 16.08 +1.8 +1.2 +11.3/B IntlSmCpValIns FA 23.01 +3.7 +.2 +9.4/B IntlSstnbtyCor1 FB 11.11 +3.3 +.5 +6.0/A IntlValIII FV 17.67 +5.9 +2.0 +5.9/A IntlValInstl FV 20.85 +5.9 +1.9 +5.8/A IntlVctrEqIns FA 13.69 +3.7 +.9 +8.2/B ItmGovtFIIns GI 11.95 -1.0 -2.7 .../B ItmTExtnddQlIns TW 10.30 -.8 -3.8 +1.1/E ItmTMnBdIns MI 9.98 -.2 -.9 +.9/E JapaneseSmCoIns JS 29.39 +3.4 +.9 +14.8/A LgCpIntlInstl FB 24.01 +3.9 +.5 +4.8/B OneYearFIInstl UB 10.25 ... +.1 +.6/D RlEsttSecInstl SR 32.01 +1.8 -8.8 +1.7/B STGovtInstl GS 10.39 -.4 -1.0 +.1/B STMuniBdInstl MS 10.11 -.1 +.1 +.6/C ShTrmExQtyI CS 10.69 -.1 -.7 +1.0/B SlvLyHdgGlEqIns WS 16.58 +3.0 -.4 +7.4/B SlvlyHdgGlFIIns IB 9.49 ... -.1 +.7/E TAUSCorEq2Instl MB 18.02 +2.5 -.4 +8.8/A TAWexUSCrEqIns FB 11.91 +2.9 +.5 +6.8/A TMdIntlVal FV 17.13 +5.7 +1.9 +5.7/A TMdUSEq LB 28.84 +1.9 -.4 +9.6/A TMdUSMktwdVl LV 30.47 +3.5 -1.0 +8.5/A TMdUSMktwdVlII LV 28.39 +3.5 -1.0 +8.7/A TMdUSSmCp SB 44.22 +3.5 +.5 +8.8/B TMdUSTrgtedVal SV 37.45 +3.5 -.1 +8.1/B TwYrGlbFIIns IB 9.88 ... ... +.6/E TwoYrFIInstl CS 9.90 ... ... +.6/C TwoYrGovtInstl GS 9.74 -.1 -.1 +.2/B USCorEq1Instl LB 22.66 +2.2 -.3 +9.4/B USCorEqIIInstl MB 21.41 +2.5 -.5 +8.7/A USLgCo LB 20.47 +1.9 -.9 +9.8/A USLgCpGrInstl LG 19.08 +.9 -.1 +10.1/C USLgCpValII LV 18.39 +3.3 -1.3 +9.7/A USLgCpValIII LV 26.54 +3.3 -1.3 +9.7/A USLgCpValInstl LV 38.43 +3.3 -1.3 +9.5/A USMicroCpInstl SB 22.36 +3.7 +1.6 +9.4/A USSmCpGrInstl SG 18.54 +2.5 -.5 +7.6/D USSmCpInstl SB 36.03 +3.6 +.4 +8.5/B USSmCpValInstl SV 38.07 +4.3 +.4 +7.3/C USSocialCorEq2 MB 15.98 +2.6 -.5 +8.8/A USSstnbtyCor1 LB 21.10 +2.2 +.1 +9.5/A USTrgtedValIns SV 24.83 +3.9 -.1 +7.7/C USTrgtedValR1 SV 24.82 +3.9 -.1 +7.6/C USVectorEqInstl MV 19.13 +3.3 -.1 +8.2/B WlexUSGovFIIns IB 10.19 -.4 -.8 +1.9/C WlexUSTrgVlIns FA 15.24 +3.0 ... +8.9/B WlexUSVlPrtIns FV 13.19 +4.6 +1.7 +6.3/ADFDentPremGrInv MG 30.89 +2.3 +6.4 +12.6/ADavenportCor LG 22.91 +1.5 -1.2 +7.3/E EqOpps MG 17.32 -.3 -4.2 +2.9/E ValInc LV 16.79 +2.0 -4.0 +6.8/CDavisApprecIncA m AL 39.66 +2.5 -.2 +2.9/E ApprecIncY AL 39.84 +2.5 -.1 +3.2/E FinclA m SF 52.17 +3.2 +.4 +11.3/B FinclC m SF 43.36 +3.1 +.2 +10.4/C NYVentureA m LB 33.98 +3.0 -.8 +9.8/A NYVentureC m LB 30.79 +3.0 -1.0 +9.0/B NYVentureY LB 34.74 +3.0 -.7 +10.1/A OppA m LG 36.53 +2.3 -1.3 +10.4/B OppC m LG 29.89 +2.2 -1.5 +9.6/C RlEsttA m SR 36.67 +2.4 -7.4 +2.7/ADelaware InvCorpBdA m TW 5.62 -.4 -3.7 +1.1/D CorpBdInstl TW 5.62 -.4 -3.6 +1.4/D DiversIncA m CI 8.48 -.4 -1.8 +1.1/B EmMktsA m EM 19.60 -1.2 -2.8 +9.0/A ExtnddDrBdA m TW 6.27 -1.1 -6.6 +1.2/D ExtnddDrBdInstl TW 6.26 -1.1 -6.5 +1.4/D HYOppsA m HY 3.73 +.2 -1.5 +2.3/E IntlValEqA m FV 15.46 +3.5 -1.1 +4.2/B IntlValEqInstl FV 15.52 +3.6 -1.0 +4.5/B LtdTrmDvrsIncA m CS 8.31 -.3 -1.0 +.8/C MnstHYMnBdA m SM 10.61 -.1 -1.4 +2.2/A NtnlHYMnBdA m HM 10.92 +.3 -.4 +4.0/B REITA m SR 10.21 +2.2 -9.8 -1.1/E SelGrA m LG 38.38 +1.6 +1.6 +4.2/E SelGrInstl LG 41.80 +1.6 +1.7 +4.5/E SmCpValA m SV 65.16 +4.2 -1.2 +9.6/A SmCpValC m SV 53.97 +4.1 -1.4 +8.7/B SmidCpGrA m SG 22.80 -1.0 +4.1 +9.7/B TFArizonaA m SL 11.20 -.1 -1.1 +2.1/A TFCaliforniaA m MC 11.93 -.1 -1.4 +2.6/B TFColoradoA m SL 11.03 -.1 -1.1 +2.4/A TFIdahoA m SL 11.17 -.1 -1.3 +1.8/B TFMnnstA m SM 12.13 -.1 -1.3 +1.8/B TFMnnstIntrmA m SM 10.81 -.1 -1.3 +1.5/C TFPnsylvnA m MP 7.92 -.1 -1.2 +2.3/B TFUSAA m ML 11.39 -.1 -1.2 +2.3/C TFUSAIntermA m MI 11.72 ... -1.1 +1.6/C USGrA m LG 23.94 +1.0 +1.1 +6.6/E USGrInstl LG 26.10 +1.0 +1.1 +6.9/E ValInstl LV 21.78 +5.0 +1.9 +8.4/A WlthBldrA m MA 14.24 +2.0 -2.4 +3.2/EDeutscheCATxFrIncA m MC 7.38 ... -1.6 +1.7/E CATxFrIncS MC 7.36 -.1 -1.6 +1.9/D CROCIEqDivA m LV 55.85 +1.0 -2.4 +7.7/B CROCIEqDivC m LV 55.68 +.9 -2.7 +6.9/C CROCIIntlA m FB 48.41 +2.6 -.3 +.9/E CROCIIntlC m FB 48.06 +2.6 -.6 +.1/E CROCIIntlS FB 48.61 +2.6 -.3 +1.1/E CmnctnsA m SC 26.32 +3.9 -2.0 +3.8/C CorEqA m LB 27.24 +2.6 -.1 +9.7/A CorEqS LB 27.53 +2.6 ... +10.0/A CptlGrA m LG 78.10 +2.1 +1.4 +9.9/C CptlGrS LG 78.89 +2.1 +1.5 +10.2/C EAFEEqIdxInstl FB 6.58 +3.6 +.4 +4.4/C EmMktFixIncS EB 9.23 +.1 -2.6 +2.1/E EmMktsEqS EM 20.54 -1.3 -.5 +5.4/C Eq500IdxInstl LB 217.94 +1.9 -1.0 +9.5/A Eq500IdxS LB 215.04 +1.9 -1.0 +9.5/A GNMAS GI 13.32 -.3 -1.4 +.3/A GlbHiIncInstl HY 6.72 +.9 -.5 +4.7/A GlbIncBldrA m IH 9.25 +1.4 -2.6 +4.4/B GlbSmCpA m SW 36.92 +2.6 -.2 +4.2/E GlbSmCpS SW 39.06 +2.7 -.2 +4.5/E HiCoGlBdS IB 9.10 ... -1.4 +2.0/C HiIncA m HY 4.65 +.9 -.6 +3.9/C HiIncC m HY 4.66 +.8 -.9 +3.1/D HlthWllnssS SH 37.37 +1.7 -.6 +.4/C IntlGrS FG 34.60 +2.0 -1.5 +4.5/D IntrmTxAmtFrS MI 11.54 -.1 -1.3 +1.3/D LgCpFocGrS LG 45.17 +1.7 +.5 +9.9/C LtnAmrcEqS LS 26.40 -1.0 +2.2 +6.5/A MATxFrS MT 13.99 -.2 -1.8 +1.7/B MgdMuniBdA m ML 8.92 -.2 -1.8 +1.8/D MgdMuniBdS ML 8.93 -.2 -1.8 +2.0/C MltAstGlbAllcS IH 15.97 +1.8 -1.1 +2.4/D MltsecIncA m MU 4.53 +.5 -1.1 +1.9/D NYTxFrIncA m MN 10.40 -.1 -1.8 +1.7/B NYTxFrIncS MN 10.40 -.1 -1.7 +2.0/B RlEsttSecA m SR 18.93 +3.3 -6.8 +2.1/B SP500IdxS LB 30.16 +1.9 -1.0 +9.5/A SciandTechA m ST 22.43 ... +4.7 +14.6/D ShrtDurS CS 8.58 +.1 -.1 +1.3/A ShrtTrmMnBdIns MS 9.98 ... ... +.6/C SmCpCorS SB 31.43 +5.2 +1.0 +9.2/B StratHYTxFrA m HM 11.98 ... -1.5 +2.6/E StratHYTxFrS HM 11.99 ... -1.4 +2.8/D TotRetBdA m CI 10.45 -.3 -2.3 +1.1/B TotRetBdS CI 10.45 -.3 -2.3 +1.4/B USBdIdxInstl CI 9.16 -.5 -2.4 +.6/D WldDivS WS 30.45 +3.2 -.2 +2.5/E Diamond HillAllCpSelI LB 15.98 +2.5 -.8 +5.9/E CorpCrdtA m HY 11.25 +.6 +.7 +5.7/A CorpCrdtI HY 11.22 +.7 +.9 +6.0/A LgCpA m LV 25.26 +1.4 -4.5 +8.0/B LgCpC m LV 23.89 +1.4 -4.7 +7.2/C LgCpI LV 25.44 +1.5 -4.4 +8.3/B LgCpY LV 25.47 +1.5 -4.4 +8.4/A LngShrtA m LO 25.09 +.8 -2.6 +3.2/C LngShrtC m LO 22.39 +.7 -2.8 +2.4/D LngShrtI LO 25.72 +.8 -2.5 +3.5/C SmCpA m SV 35.61 +2.4 ... +5.3/D SmCpI SV 36.18 +2.4 +.1 +5.6/D SmCpY SV 36.20 +2.4 +.1 +5.7/D SmMidCpI MV 22.41 +2.6 -.2 +6.8/CDodge & CoxBal MA 104.48 +2.0 -.8 +7.4/A GlbStk WS 13.65 +2.6 -1.5 +6.8/B Inc CI 13.43 -.3 -1.5 +2.0/A IntlStk FB 46.06 +3.2 -.6 +2.7/E Stk LV 199.96 +3.3 -.3 +10.2/ADominionImpactBdInv m CI 10.90 -.6 -2.4 +1.0/B ImpactEqInstl d LB 23.23 +1.9 -1.2 +4.9/E ImpactEqInv m LB 23.23 +1.8 -1.3 +4.5/E ImpactIntlEqInv m FV 8.96 +2.9 +.3 +5.7/ADoubleLineCorFII CI 10.73 -.4 -1.5 +1.8 CorFIN b CI 10.72 -.4 -1.5 +1.5 EmMktsFII EB 10.40 -.1 -1.9 +4.3 EmMktsFIN b EB 10.40 -.2 -2.1 +4.0 FltngRtI d BL 9.95 +.2 +1.3 +2.9/D FltngRtN m BL 9.97 +.2 +1.3 +2.7/E LowDurBdI CS 9.97 ... ... +1.8/A LowDurBdN b CS 9.96 ... ... +1.5/A MltAsstGrA m TV 9.46 +2.2 -.6 +4.9 MltAsstGrI d TV 9.50 +2.3 -.5 +5.2 TtlRetBdI CI 10.41 -.5 -1.2 +1.7/A TtlRetBdN b CI 10.40 -.5 -1.2 +1.4/ADreyfusAMTFMnBdA f MI 13.75 -.1 -1.6 +2.0/B AMTFMnBdZ MI 13.76 ... -1.5 +2.2/A ActvMidCpA f MB 60.57 +2.1 -1.5 +5.8/C ActvMidCpI MB 60.73 +2.2 -1.5 +6.0/C Apprec,IncInv LB 34.13 +.8 -3.3 +7.5/D BalOppA f MA 22.60 +1.6 -.9 +5.5/B BdMktIdxInv b CI 9.97 -.6 -2.5 +.3/E BstnCoSmCpValI SB 22.68 +4.7 +1.3 +9.1/B BstnCoSmMdCpGrI MG 21.23 +.6 +7.8 +10.6/A CAAMTFMnBdA f MF 14.68 -.1 -1.4 +1.9/B CAAMTFMnBdZ MF 14.68 -.1 -1.4 +2.1/B ConnecticutA f SI 11.37 ... -1.7 +1.1/C CorEqA m LB 17.19 +.6 -3.6 +7.1/D DiscpStk b LB 36.51 +2.2 -.2 +9.7/A DynTtlRetA f AM 15.32 +2.3 -3.0 -1.1/D DynTtlRetC m AM 14.24 +2.3 -3.3 -1.8/E DynTtlRetI AM 15.74 +2.3 -3.0 -.9/D EmMktsA m EM 10.90 -.4 -2.3 +3.1/E GrandInc LG 21.19 +2.1 +.1 +8.6/D HYA m HY 6.16 +.8 -.5 +3.4/D HYI HY 6.16 +.7 -.4 +3.7/C InCorpd LG 11.38 +1.9 -.5 +8.1/E InsSP500StkIdxI LB 52.98 +1.9 -1.0 +9.6/A IntlBdA f IB 16.30 -1.9 +3.0 +2.9/B IntlStkI FG 18.49 +1.8 -1.1 +5.9/B IntlStkIdxInv FB 18.02 +4.5 +1.2 +4.4/C IntrmMnBd MI 13.31 -.1 -1.5 +1.6/C IntrmTrmIncA f CI 12.96 -.3 -2.2 +.2/E IntrmTrmIncI CI 12.96 -.3 -2.1 +.5/D MassachusettsZ MT 11.28 -.1 -1.8 +1.4/B MidCpIdxInvs MB 37.02 +2.6 -.5 +8.4/A MnBd MI 11.50 ... -1.5 +2.2/A MnBdOppA f MI 12.62 -.1 -1.5 +2.0/B MnBdOppZ MI 12.62 -.1 -1.5 +2.1/B NJMnBd,IncA f MJ 12.68 +.1 -.9 +2.4/C NYAMTFMnBdA f MN 14.52 -.2 -1.9 +1.8/B NYTxExBd MN 14.48 -.2 -1.6 +2.1/B NatrlResA f SN 33.01 +6.7 +3.0 +4.1/B OppcMidCpValA f MB 33.28 +2.5 -.4 +5.5/C OppcSmCpInv SG 37.47 +4.5 +2.0 +10.9/A PennsylvaniaA f MP 15.85 -.1 -1.6 +2.5/A RsrchGr,IncZ LG 15.59 +.6 +.8 +8.9/D SP500Idx LB 53.47 +1.9 -1.1 +9.3/B ShrtIntermMnBdD b MS 12.75 -.1 -.2 +.4/D ShrtTrmIncD CS 10.18 +.1 -.5 +.3/D SmCpStkIdxInvs SB 32.29 +3.8 +2.5 +10.6/A StandishGlbFII IB 21.43 ... +.3 +1.4/D StratValA f LV 39.77 +3.7 -.8 +8.5/A StratValI LV 39.87 +3.7 -.7 +8.8/A StructMidCpA f MB 30.59 +2.5 -2.6 +6.3/C StructMidCpI MB 31.26 +2.5 -2.5 +6.6/C SustUSEqZ LB 11.15 +1.0 -1.6 +5.3/E T/STtlRetBdI MI 22.50 -.1 -1.4 +1.7/B TechGrA f ST 51.10 -2.2 +4.3 +15.7/D TxMgdGrA m LB 28.12 +.3 -4.2 +6.4/E USMortgZ b GI 14.46 -.4 -1.7 .../B UltraShrtIncZ UB 10.07 +.1 +.4 +.2/E WldwideGrA f WS 51.17 +.8 -4.4 +6.7/CDriehausActvInc XS 9.90 +1.0 +1.8 +1.7/D EmMktsGrInv d EM 38.97 -2.0 -1.7 +6.5/B sEvnDrv AM 10.78 -.6 -.1 +1.1/BDupreeMtKntckyTFInc SI 7.57 -.1 -1.5 +1.6/A MtKntckyTFSM SS 5.19 -.2 -1.2 +.5/C MtNrthCrlnTFInc SI 11.29 -.4 -1.9 +1.7/A MtTnnssTFInc SI 11.18 -.3 -1.7 +1.5/BEPEmMktsSmCoA m EM 13.43 -1.5 -3.9 +4.1/DEaton VanceAMTFreeMuniIncA m ML 8.91 +.1 -.8 +2.4/B AmtFreeMuniIncI ML 9.73 +.2 -.7 +2.6/B AtlntCptSMIDCA m MG 30.94 +2.1 +1.4 +12.6/A AtlntCptSMIDCI MG 34.12 +2.1 +1.5 +12.8/A BalA m MA 8.97 +1.2 -1.2 +4.9/C BalC m MA 9.00 +1.2 -1.4 +4.1/D CAMnOpA m MF 10.16 -.2 -1.4 +2.5/A CnctctMnIncA m SL 9.91 +.1 -1.0 +1.7/B DivBldrA m LB 14.11 +1.5 -2.4 +7.2/D DivBldrC m LB 14.19 +1.5 -2.6 +6.4/E DivBldrI LB 14.10 +1.6 -2.3 +7.5/D FltngRtA m BL 9.37 +.5 +2.0 +4.0/B FltngRtAdv b BL 9.06 +.5 +2.0 +4.0/B FltngRtAdvtgA m BL 10.97 +.4 +2.1 +4.7/A FltngRtAdvtgAdv b BL 10.96 +.4 +2.1 +4.7/A FltngRtAdvtgC m BL 10.95 +.4 +2.0 +4.2/A FltngRtC m BL 9.05 +.5 +1.7 +3.2/D FltngRtHiIncA m BL 9.45 +.5 +1.6 +4.0/B FltngRtHiIncAdv b BL 8.89 +.6 +1.6 +4.1/A FltngRtHiIncC m BL 8.87 +.5 +1.4 +3.3/C FltngRtHiIncI BL 8.89 +.6 +1.7 +4.3/A FltngRtInstl BL 9.06 +.4 +1.9 +4.3/A FltngRtMuniIncA m MS 9.84 +.2 +.6 +.5/C GlbIncBldrA m IH 9.03 +1.8 -.4 +5.0/A GlbIncBldrC m IH 8.93 +1.6 -.7 +4.2/B GlbMcrAbRtA m NT 9.04 -.3 -.2 +2.5/C GlbMcrAbRtI NT 9.03 -.2 ... +2.9/B GovtOppsA m GS 6.17 +.1 -.2 +.4/A GovtOppsC m GS 6.16 +.1 -.4 -.4/D GrA m LG 27.47 +1.4 +3.1 +9.7/C GreaterChinaGrA m CH 25.44 +.6 +.4 +7.2/B GreaterIndiaA m EI 35.05 +4.5 -4.8 +9.5/B HYMuniIncA m HM 8.79 ... -1.2 +3.8/C HYMuniIncC m HM 8.14 ... -1.3 +3.0/D HiIncOppsA m HY 4.44 +.9 -.4 +4.2/B HiIncOppsC m HY 4.44 +.8 -.6 +3.4/C IncofBostonA m HY 5.63 +.8 -.4 +3.9/B IncofBostonC m HY 5.63 +.6 -.8 +3.1/D IncofBostonI HY 5.63 +.6 -.3 +4.2/B LgCpValA m LV 19.19 +3.7 -1.4 +5.9/D LgCpValC m LV 19.19 +3.6 -1.7 +5.1/E LgCpValI LV 19.27 +3.7 -1.3 +6.2/D LgCpValR b LV 19.13 +3.6 -1.5 +5.7/D MAMnIncA m MT 8.67 ... -1.5 +1.7/B MltStratAbsRetA m NT 8.63 +.3 +.1 +1.2/E MnstMnIncA m SM 9.21 -.1 -1.8 +1.4/D NYMuniIncA m MY 9.87 ... -1.5 +2.2/B NYMuniIncC m MY 9.87 -.1 -1.7 +1.5/D NrthCrlnMnIncA m SL 8.78 -.2 -1.4 +1.5/B NtnlLtdMtMnIncA m MI 9.69 -.2 -.9 +1.2/D NtnlLtdMtMnIncC m MI 9.09 -.3 -1.0 +.5/E NtnlMnIncA m ML 9.67 +.1 -.7 +3.0/A NtnlMnIncC m ML 9.67 ... -.9 +2.2/C NtnlMnIncI ML 9.67 +.1 -.6 +3.3/A NwJrsyMnIncA m MJ 9.00 -.1 -1.0 +2.4/B OhioMuniIncA m MO 8.76 +.1 -1.6 +2.0/B OregonMuniIncA m SL 8.40 +.1 -.3 +2.1/A PnsylvnMnIncA m MP 8.47 ... -.6 +1.9/C ShrtDrGovtIncA m GS 8.25 +.3 +1.0 +1.4/A ShrtDrStratIncA m NT 7.45 +.2 +.9 +2.7/B ShrtDrStratIncC m NT 7.02 +.1 +.7 +1.9/D SthCrlnMnIncA m SL 9.00 ... -.7 +1.9/A TABSShTrmMnBdA m MS 10.21 -.3 -1.3 +.4/D TABSShTrmMnBdI MS 10.21 -.3 -1.2 +.6/C TxMgdEqAstAlcA m XM 20.17 +2.1 +.1 +7.5/A TxMgdEqAstAlcC m XM 18.73 +2.0 -.2 +6.7/B TxMgdGlbDivIncA m WS 12.58 +2.6 -.6 +5.6/C TxMgdGlbDivIncC m WS 12.55 +2.5 -.9 +4.8/D TxMgdGr10 LB 1133.53 +1.5 -.8 +9.5/A TxMgdGr11A m LB 50.84 +1.5 -.9 +9.2/B TxMgdGr11C m LB 45.57 +1.4 -1.1 +8.4/C TxMgdGr12A m LB 22.84 +1.5 -1.0 +9.0/B TxMgdGr12C m LB 22.19 +1.4 -1.2 +8.2/C TxMgdMltCpGrA m LG 28.38 +1.5 +5.6 +10.1/C TxMgdSmCpA m SG 25.91 +2.8 +2.4 +8.5/C TxMgdValA m LV 26.17 +3.4 -1.1 +7.1/C TxMgdValC m LV 25.12 +3.4 -1.3 +6.3/D TxMgdValI LV 26.06 +3.5 -1.0 +7.4/C WldwideHlthSciA m SH 10.28 +3.2 -.2 -1.5/D WldwideHlthSciC m SH 10.36 +3.1 -.5 -2.3/DEdgar LomaxVal LV 14.47 +3.8 -2.6 +8.4/AEdgewoodGrInstl LG 31.48 +1.3 +6.5 +16.2/AElfunDivers MA 18.37 +1.3 -1.2 +4.3/D Inc CI 11.05 -.6 -2.6 +1.0/C IntlEq FB 22.74 +4.1 +.3 +3.0/E Trusts LG 60.36 +.4 ... +9.1/D TxExInc ML 11.26 -.2 -1.3 +2.1/CEmeraldBnkngFinA m SF 46.93 +3.1 +3.3 +18.3/A GrA m SG 26.24 +1.8 -.8 +8.4/CEuroPacGoldA m SP 9.03 +6.7 +1.7 +14.2/A IntlDivIncA m FV 8.19 +.7 -2.5 -2.7/E IntlValA m FV 7.52 +.6 -4.0 -3.0/EEvermoreGlbValInstl d SW 15.64 +3.7 +2.9 +11.6/AFAMEqIncInv MB 29.74 +1.4 -1.0 +9.0/A ValInv MG 72.24 +1.4 -1.7 +8.1/BFDPBKInstlInvA m FB 13.73 +2.9 -2.3 +3.1 BRCorAlpBdInvA m MU 9.86 -.4 -2.8 +.1FMICommonStk MB 26.39 +1.5 -.7 +7.2/B LgCp LB 21.43 +3.2 -.3 +8.2/CFPACptl MV 34.43 +3.1 +.3 -.8/E Crescent d MA 34.53 +1.7 -.5 +5.2/B NewInc NT 9.92 +.1 +.5 +1.6/D Paramount WS 22.47 +1.5 +1.2 +8.4/A USVal LB 9.68 +1.0 -2.3 -.8/EFairholme FundsFcdInc HY 10.74 +4.1 -1.2 +5.6/A Fund d LV 18.57 +2.0 -7.8 -1.7/EFederatedAdjstblRtScIns GS 9.63 ... +.3 +.2/B BdA x TW 8.93 -.3 -2.7 +2.4/B BdC x TW 8.99 -.3 -2.9 +1.5/D BdF x TW 9.00 -.3 -2.8 +2.3/B BdInstl x TW 8.93 -.3 -2.7 +2.5/A CloverSmValA f SV 25.16 +3.5 -3.0 +6.5/C CloverSmValIns SV 25.24 +3.5 -2.9 +6.8/C CptlIncA x CA 7.95 +1.4 -.9 +2.5/D CptlIncB x CA 7.97 +1.4 -1.2 +1.7/E CptlIncC x CA 7.96 +1.4 -1.1 +1.7/E CptlIncF x CA 7.95 +1.5 -.8 +2.5/D CptlIncInstl x CA 7.96 +1.4 -.9 +2.7/D EqInc,IncA x LV 25.30 +3.6 +.4 +5.7/D EqInc,IncC x LV 25.25 +3.5 +.2 +4.9/E EqInc,IncInstl x LV 25.29 +3.6 +.5 +6.0/D FltngRStrIncA m BL 9.95 +.4 +1.1 +3.4/C FltngRStrIncIns BL 9.95 +.4 +1.2 +3.7/B GlbAllcA f IH 19.94 +1.0 -.8 +2.8/D GlbAllcC m IH 19.38 +.9 -1.0 +2.0/E GlbAllcInstl IH 20.05 +1.0 -.7 +3.1/C GvtIncIns GI 9.82 -.5 -2.0 +.2/B GvtIncSecIncF f GI 8.50 -.8 -2.1 -.1/C GvtUltShrDrIns UB 9.88 +.2 +.5 +.6/E GvtUltShrDrSvc UB 9.88 +.1 +.4 +.5/E HYTrustSvc d HY 6.73 +1.0 -.8 +4.1/B HiIncBdA f HY 7.40 +.7 -.8 +4.1/B HiIncBdC m HY 7.38 +.5 -1.0 +3.3/D InsHYBdIns d HY 9.75 +.7 -.8 +4.8/A IntermCorpBdIns TW 8.93 -.3 -1.8 +1.4/D IntermMuniSvc MI 9.87 -.1 -1.4 +1.7/B IntlLeadersA f FB 38.34 +5.3 +2.5 +4.2/C IntlLeadersC m FB 35.58 +5.2 +2.3 +3.4/D IntlLeadersIns FB 38.39 +5.3 +2.6 +4.4/C IntlSmMidCoA m FR 40.02 +.9 ... +5.4/E IntlStrVlDvA f FV 3.56 +2.8 -4.7 -.8/E IntlStrVlDvC m FV 3.53 +2.8 -4.9 -1.5/E IntlStrVlDvIns FV 3.57 +2.8 -4.3 -.5/E KaufLCA f LG 24.40 +.3 +4.0 +7.7/E KaufLCC m LG 22.53 +.3 +3.7 +6.8/E KaufLCIns LG 24.97 +.4 +4.0 +7.9/E KaufLCR b LG 23.34 +.3 +3.8 +7.2/E KaufmannA m MG 6.10 +.2 +9.1 +10.8/A KaufmannB m MG 5.07 +.4 +9.0 +10.3/A KaufmannC m MG 5.05 +.2 +8.8 +10.2/A KaufmannR m MG 6.12 +.3 +9.3 +10.8/A KaufmannSmCpA m SG 34.81 +.3 +8.2 +13.5/A KaufmannSmCpC m SG 30.10 +.3 +8.0 +12.9/A KaufmannSmCpR b SG 34.96 +.3 +8.2 +13.6/A MDTAllCpCorIns LV 28.39 +1.6 +2.3 +9.1/A MDTBalA f MA 18.76 +1.3 +.6 +4.8/C MDTLgCpGrA f LB 18.74 ... +3.1 +7.9/C MDTLgCpValInstl LV 28.22 +3.6 +.6 +7.4/C MDTLgCpValSvc LV 28.23 +3.6 +.5 +7.1/C MDTMidCpGrA f MB 41.05 -.2 +4.0 +8.8/A MDTSmCpCorInstl SB 20.30 +2.8 +1.4 +13.6/A MDTSmCpGrA f SG 23.60 +1.0 +4.2 +13.7/A MDTSmCpGrInstl SG 24.53 +1.0 +4.2 +13.9/A MIIntrmMnA f SI 10.88 -.3 -1.5 +1.0/D MaxCpIdxInstl LB 12.68 +1.9 -1.0 +9.6/A MaxCpIdxvc b LB 12.54 +1.9 -1.1 +9.3/B MidCpIdxSvc MB 24.47 +2.7 -.4 +8.3/A MnHYAdvtgA f HM 8.83 +.1 -.6 +3.5/C MnHYAdvtgC m HM 8.82 -.1 -.9 +2.7/D MnHYAdvtgF f HM 8.83 +.1 -.6 +3.5/C MnStkAdvtgA f CA 13.51 +1.4 -.4 +4.8/A MnStkAdvtgAC m CA 13.49 +1.4 -.7 +4.0/B MnStkAdvtgAF f CA 13.51 +1.4 -.4 +4.8/A MnStkAdvtgAIns CA 13.51 +1.5 -.4 +5.1/A MnUltraShrtA m MS 9.98 ... +.2 +.3/E MnUltraShrtIns MS 9.98 ... +.3 +.7/B MortgInstl CI 9.28 -.6 -1.9 +.9/C MuniBdA f ML 10.29 -.2 -1.5 +1.9/D OhioMuniIncA x MO 10.92 -.2 -1.3 +1.8/B OhioMuniIncF x MO 10.92 -.2 -1.4 +1.7/B PEMnIncA x MP 10.68 -.1 -1.2 +2.1/C PrudentBearA f BM 15.55 -2.1 -.4 -9.7/A PrudentBearIns BM 15.92 -2.0 -.2 -9.5/A ShIntTtRtBdIns CS 10.12 -.2 -.8 +.9/B ShrtIntrmDrMnA m MS 10.19 -.1 -.1 +.3/E ShrtIntrmDrMnIn MS 10.18 -.2 -.1 +.8/B ShrtTrmIncA m CS 8.44 ... -.1 +.5/D ShrtTrmIncInstl CS 8.44 +.2 +.2 +1.1/B ShrtTrmIncY CS 8.44 +.1 +.1 +1.2/B StratIncA f MU 8.84 +.3 -1.3 +2.7/C StratIncC m MU 8.83 +.2 -1.7 +2.0/D StratIncF f MU 8.78 +.3 -1.4 +2.7/C StratValDivA f LV 5.68 +2.8 -6.5 +5.6/D StratValDivC m LV 5.68 +2.7 -6.8 +4.7/E StratValDivIns LV 5.71 +2.9 -6.4 +5.8/D StrtgcIncIS MU 8.79 +.3 -1.2 +3.0/B TtlRetBdA m CI 10.56 -.4 -2.3 +1.0/B TtlRetBdC m CI 10.56 -.5 -2.5 +.5/D TtlRetBdInstl CI 10.56 -.4 -2.1 +1.6/A TtlRetBdSvc b CI 10.56 -.4 -2.2 +1.3/B TtlRetGovtBdIns GI 10.47 -.4 -1.9 +.2/B TtlRetGovtBdSvc b GI 10.46 -.5 -2.1 -.2/C USGvtSc13YrsIns GS 10.15 -.2 -.5 -.1/D USGvtSc13YrsY GS 10.15 -.2 -.4 .../C USGvtSc25YrIns GS 10.55 -.7 -1.5 -.6/E UltraShrtBdA m UB 9.09 +.1 +.3 +.7/D UltraShrtBdIns UB 9.09 +.2 +.4 +1.3/B forUSGovtSecA f GI 7.14 -.6 -2.2 +.1/BFidelity1000ValueIdx LV 12.41 +3.1 -2.2 +7.4/C 100Index LB 17.04 +2.0 -1.8 +10.0/A 500IdxIns LB 92.11 +1.9 -.9 +9.8/A 500IdxInsPrm LB 92.11 +1.9 -.9 +9.8/A 500IdxInv LB 92.10 +1.9 -.9 +9.7/A 500IndexPrm LB 92.11 +1.9 -.9 +9.8/A AllSectorEq LG 12.22 +2.0 +.3 +8.9/D ArizonaMuniInc SL 11.75 ... -1.9 +1.9/A AsstMgr20% XY 13.25 +.2 -1.0 +2.5/C AsstMgr30% XY 10.95 +.3 -1.0 +3.3/A AsstMgr40% CA 11.57 +.5 -.8 +4.0/B AsstMgr50% CA 18.10 +.7 -.7 +4.7/A AsstMgr60% MA 12.49 +.9 -.6 +5.4/B AsstMgr70% MA 22.34 +1.1 -.3 +6.1/A AsstMgr85% AL 19.54 +1.5 +.1 +7.1/A BCGrowth LG 14.19 -.1 +2.5 +11.8/A BCGrowth LG 89.87 ... +2.4 +11.7/A BCGrowthK LG 90.00 +.1 +2.4 +11.8/A Balanced MA 23.62 +1.0 -.1 +6.3/A BalancedK MA 23.62 +1.0 -.1 +6.4/A BlueChipVal LV 19.22 +3.8 -1.9 +5.5/D CALtdTrmTFBd SS 10.44 -.2 -.6 +.8/B CAMuniInc MC 12.61 -.1 -1.8 +2.0/D Canada MQ 51.75 +2.4 -5.3 +1.0/D Cap&Inc HY 10.13 +.4 -.5 +5.0/A ChinaRegion CH 35.79 -1.9 -.5 +3.2/E CmdtyStrat BB 5.53 +2.0 +1.7 -4.3/E CnncticutMunInc SI 11.12 -.1 -1.5 +1.5/B CnsrvIncMnBd MS 10.00 ... +.3 +.6/C CnsrvIncMnBdIns MS 10.00 ... +.3 +.7/B Contrafund LG 124.27 +1.0 +3.1 +12.4/A ContrafundK LG 124.23 +1.0 +3.1 +12.5/A ConvertibleSecs CV 27.82 +.2 +.2 +1.3/E CorpBd TW 11.20 -.4 -3.0 +2.0/C CptlApprec LG 36.24 +2.1 +3.0 +7.9/E CptlApprecK LG 36.32 +2.1 +3.0 +8.0/E DisciplinedEq LB 38.39 +2.8 -1.0 +7.1/D DisciplinedEqK LB 38.34 +2.8 -1.0 +7.2/D DivGro LB 32.09 +2.1 -2.3 +6.7/E DivGroK LB 32.06 +2.1 -2.2 +6.8/D DiversIntl FG 39.52 +2.4 -1.2 +4.0/E DiversIntlK FG 39.45 +2.5 -1.2 +4.1/E EmMkts EM 21.19 -2.1 -1.0 +7.1/A EmMkts EM 32.11 -1.2 -2.0 +8.0/A EmMktsDbt EB 9.98 ... -1.2 +6.5/A EmMktsDiscovery EM 15.61 -.4 +1.6 +8.7/A EmMktsIdxPrm EM 11.34 -1.0 -.6 +4.7/C EmMktsK EM 32.13 -1.1 -1.9 +8.2/A EmergEMEA EM 10.32 -4.2 -.3 +7.1/A EmergingAsia PJ 43.55 -1.8 -3.3 +6.0/C EqDividendInc LV 26.79 +3.1 -3.0 +6.9/C EqDividendIncK LV 26.79 +3.1 -3.0 +7.0/C EqIncome LV 56.66 +2.7 -4.1 +6.1/D EqIncomeK LV 56.62 +2.7 -4.1 +6.2/D Europe ES 42.03 +2.4 -.7 +4.6/B ExMktIdxInPr MB 62.60 +2.2 +1.0 +7.9/B ExMktIdxInv MB 62.62 +2.2 +1.0 +7.8/B ExMktIdxPr MB 62.62 +2.2 +1.0 +7.9/B ExprtMltntnl LB 21.65 +2.4 -2.5 +7.6/D ExprtMltntnlK LB 21.61 +2.4 -2.5 +7.7/D Fidelity LG 45.77 +1.6 +1.2 +8.9/D FidelityK LG 45.76 +1.6 +1.2 +9.0/D FltngRtHiInc BL 9.52 +.5 +1.8 +3.6/B FltngRtHiInc BL 9.65 +.5 +1.5 +3.7/B FocedHiInc HY 8.49 +.5 -1.2 +3.4/C FocusedStock LG 23.66 +.8 +4.5 +10.7/B FourinOneIdx AL 44.03 +2.1 -.5 +6.9/A Frdm 2005 TA 12.46 +.4 -.8 +3.7/B Frdm 2010 TA 15.93 +.5 -.8 +4.3/A Frdm 2015 TD 13.29 +.8 -.7 +5.0/A Frdm 2020 TE 16.46 +.8 -.7 +5.4/A Frdm 2025 TG 14.32 +1.0 -.6 +5.8/A Frdm 2030 TH 17.97 +1.2 -.5 +6.7/A Frdm 2035 TI 15.20 +1.5 -.3 +7.4/A Frdm 2040 TJ 10.67 +1.6 -.3 +7.5/A Frdm 2045 TK 12.09 +1.6 -.2 +7.5/A Frdm 2050 TN 12.16 +1.6 -.2 +7.5/A Frdm 2055 TL 13.70 +1.6 -.3 +7.5/A Frdm Inc RI 11.63 +.2 -1.0 +3.0/B FrdmIdx2055Inv TL 15.02 +1.8 -.6 +7.0/B GNMA GI 11.07 -.4 -2.0 +.4/A GlbCmdtyStk SN 13.55 +6.2 +2.8 +3.7/B GlbHiInc HY 9.65 +.3 -.3 +5.2/A GlbStrats MA 9.27 +.5 -.9 +5.9/A GlbexUSIdxIns FB 13.52 +2.7 -.1 +4.4/C GlbexUSIdxInsPr FB 13.52 +2.6 -.1 +4.5/C GlbexUSIdxPr FB 13.51 +2.6 -.2 +4.4/C GlobalBalanced IH 25.50 +.4 +1.8 +5.5/A GlobalEqIncome WS 13.99 +2.7 -3.2 +5.4/D GlobalexUSIdx FB 13.23 +2.6 -.1 +4.5/C GovernmentInc GI 9.91 -.7 -2.3 -.1/C GrDiscv LG 33.64 +1.3 +3.3 +12.1/A GrDiscvK LG 33.67 +1.3 +3.4 +12.3/A GrStrategies MG 41.60 +.3 +1.2 +6.4/D GrStrategiesK MG 41.91 +.4 +1.2 +6.6/D GroCo LG 17.33 -1.1 +4.2 +14.7/A GroCo LG 185.47 -1.2 +3.8 +14.3/A GroCoK LG 185.49 -1.2 +3.8 +14.5/A Growth&Inc LB 36.88 +3.5 -2.3 +7.5/D Growth&IncK LB 36.84 +3.5 -2.3 +7.6/D HighIncome HY 8.84 +.7 +.2 +4.9/A Independence LG 38.07 +1.8 +2.1 +5.6/E IndependenceK LG 38.09 +1.8 +2.1 +5.6/E InfPrtBd IP 11.75 -.2 -1.6 +.3/C InfPrtBdIdxPrm IP 9.68 -.2 -1.6 +.6/B 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Continued on next page Mutual Funds Continued from previous page MONEY & MARKET$Page 17 www.sunnewspapers.net The Sun/Wednesday, April 25, 2018

PAGE 58

In-ProtBondA m IP 11.59 -.2 -1.8 -.1/D In-ProtBondI IP 11.71 -.2 -1.7 +.2/D IntermediateBd CI 10.54 -.4 -1.7 +.7/C InternationalVa FV 9.07 +4.1 +.1 +2.8/D IntlCptlApprec FG 20.86 +.9 -.9 +7.8/A IntlDiscv FG 45.39 +2.5 -.6 +5.5/C IntlEnhIdx FV 10.27 +4.6 +1.3 +6.2/A IntlGr FG 15.98 +.8 -1.1 +5.5/C IntlGr FG 13.51 +.8 -1.3 +5.2/C IntlIdxInstl FB 43.39 +4.0 +.6 +4.7/B IntlIdxInstlPrm FB 43.39 +4.0 +.6 +4.7/B IntlIdxInv FB 43.39 +4.0 +.6 +4.6/B IntlIdxPremium FB 43.39 +4.0 +.6 +4.7/B IntlRlEstt GR 11.77 +2.6 +1.0 +5.5/A IntlSmCp FQ 30.22 +2.2 +1.1 +11.6/A IntlSmCp FR 18.66 +2.0 +3.8 +10.2/B IntlSmCpOpps FR 20.08 +1.8 +3.8 +11.2/B IntlVal FV 10.74 +4.2 +.5 +3.1/C IntrmGovtInc GI 10.19 -.5 -1.5 -.1/C IntrmMuniInc MI 10.17 -.2 -1.3 +1.5/C IntrmTrBdIdPrm GI 10.28 -1.1 -3.0 -.3/C InvmGradeBd CI 10.90 -.5 -2.3 +1.4/B InvmGradeBd CI 7.68 -.5 -2.4 +1.0/B Japan JS 15.71 +2.8 +1.7 +8.2/C JapanSmlrCo JS 18.97 +1.7 +.1 +14.0/A LTTrsBdIdxPrm GL 12.33 -1.6 -6.3 -.5/B LargeCapStock LB 32.90 +3.3 -1.7 +7.7/D LatinAmerica LS 26.02 -2.9 +6.3 +5.1/D LgCpCorEnhIdx LB 14.65 +2.0 -.1 +9.2/B LgCpGrEnhIdx LG 18.94 +1.0 +.1 +10.3/C LgCpValEnhIdx LV 13.02 +2.9 -1.4 +8.2/B LimitedTermGov GS 9.74 -.3 -.9 -.1/C LowPrStk MV 54.78 +3.2 +.5 +7.8/B LowPrStkK MV 54.74 +3.2 +.5 +7.9/B LtdTrmMuniInc MS 10.40 -.2 -.6 +.7/B LvrgdCoStk MG 33.24 +.8 -.7 +4.3/E LvrgdCoStkK MG 33.32 +.8 -.6 +4.4/E MAMunicipalInc MT 11.88 -.2 -1.9 +1.9/A Magellan LG 106.32 +2.0 +1.7 +10.2/C MagellanK LG 106.19 +2.0 +1.7 +10.3/C MegaCapStock LB 17.07 +3.3 -2.1 +7.6/D MichiganMuniInc SI 11.89 -.2 -1.8 +2.0/A MidCapIdxIns MB 20.83 +1.8 -.7 +7.4/B MidCapIdxPrm MB 20.82 +1.8 -.8 +7.4/B MidCapStock MG 38.37 +2.0 +.4 +7.7/C MidCapStockK MG 38.39 +2.0 +.4 +7.8/C MidCapValue MV 24.31 +2.3 -4.4 +4.7/D MidCpEnhIdx MB 15.45 +1.8 -1.3 +7.1/B MinnesotaMnInc SM 11.35 -.1 -1.6 +1.7/C MortgageSecs CI 10.86 -.5 -2.0 +.7/C MrylndMuniInc SI 11.07 -.1 -2.0 +2.0/A MuniInc ML 12.66 -.1 -2.0 +2.2/C MuniInc2019 MS 10.54 -.1 +.2 +.9/A NJMunicipalInc MJ 11.57 -.1 -1.6 +2.5/B NYMuniInc MY 12.84 -.2 -1.9 +2.0/C NasdCmpIdx LG 92.13 +.4 +1.7 +12.3/A NewMillennium LG 40.22 +2.8 +1.1 +9.0/D NewMktsInc EB 15.64 -.2 -2.3 +5.5/A Nordic MQ 50.70 -1.3 -4.9 +5.6/B OTCPortfolio LG 112.71 -.3 +2.6 +13.9/A OTCPortfolioK LG 114.20 -.3 +2.6 +14.0/A OhioMunilInc MO 11.82 -.1 -2.1 +2.3/A Overseas FG 50.56 +3.0 -.3 +7.1/B OverseasK FG 50.46 +3.0 -.2 +7.2/A PacicBasin DP 34.38 -1.1 -3.1 +9.2/B PennsylvnMnInc MP 10.89 ... -1.5 +2.1/C Puritan MA 23.29 +1.4 -.2 +6.8/A PuritanK MA 23.27 +1.4 -.2 +6.9/A RealEstInv SR 38.26 +2.5 -8.3 +2.1/B RealEstateEq SR 11.71 +2.4 -8.5 +.3/D RlEstateIdxPrm SR 14.12 +2.5 -8.9 +.8/C RlEsttInc SR 10.68 +.5 -2.1 +4.3/A RlEsttInc SR 11.54 +.7 -3.7 +4.1/A SCGrth SG 26.46 +.9 +7.0 +13.3/A SCValue SV 20.12 +3.0 -1.0 +8.8/B STTrsBdIdxPrm GS 10.18 -.4 -.9 +.1/B ShTrmBd CS 8.50 ... -.5 +.7/C ShrtDurHiInc HY 9.43 +.7 +.2 +2.8/E SmCapIdxIns SB 20.64 +3.0 +1.6 +8.7/B SmCapIdxInv SB 20.60 +2.9 +1.5 +8.6/B SmCpDiscv SB 12.49 +3.7 -.2 +5.4/D SmCpDiscv SB 29.76 +3.1 -.5 +5.4/D SmCpEnhIdx SB 13.78 +3.1 +1.0 +6.6/D SmCpOpps SB 14.42 +2.6 +2.8 +7.1/C SmallCapStock SB 19.68 +3.8 +.4 +6.7/D StkSelorAllCp LG 44.39 +1.6 +1.0 +9.3/D StkSelorSmCp SB 27.12 +2.5 +2.5 +7.0/C StkSlrLgCpVal LV 20.14 +3.4 -2.8 +5.6/D StratDivInc AL 14.59 +1.5 -3.8 +5.5/C StratInc MU 10.88 -.1 -.6 +3.6/A StratRlRet XY 8.83 +1.0 -.6 +1.0/E TaxFreeBond ML 11.23 -.1 -1.9 +2.3/C TelecomandUtls SU 25.36 +4.0 ... +6.2/B TotalBond CI 10.34 -.4 -2.0 +1.6/A TotalEmMkts EM 13.32 -1.7 -1.7 +7.1/A Trend LG 99.69 +.9 +2.5 +11.2/B TtlIntlEq FG 9.23 +1.4 -.9 +5.5/C TtlMktIdxF LB 75.67 +2.0 -.6 +9.4/B TtlMktIdxInsPrm LB 75.64 +2.0 -.6 +9.4/B TtlMktIdxInstl LB 75.65 +2.0 -.6 +9.4/B TtlMktIdxInv LB 75.66 +2.0 -.6 +9.3/B TtlMktIdxPrm LB 75.66 +2.0 -.6 +9.4/B USBdIdxF CI 11.20 -.6 -2.6 +.7/C USBdIdxIns CI 11.20 -.7 -2.6 +.7/C USBdIdxInsPrm CI 11.20 -.6 -2.6 +.7/C USBdIdxInv CI 11.21 -.6 -2.5 +.6/D USBdIdxPrm CI 11.20 -.7 -2.6 +.7/C ValDiscv LV 28.29 +3.4 -2.2 +5.8/D ValDiscvK LV 28.31 +3.4 -2.2 +6.0/D Value MV 117.21 +3.2 -3.2 +5.0/D ValueK MV 117.33 +3.2 -3.2 +5.1/D ValueStrategies LV 40.22 +2.5 -4.4 +5.0/E Worldwide WS 27.09 +1.5 +2.6 +8.3/AFidelity AdvisorAssetMgr60%A m MA 12.44 +.8 -.7 +5.0/C AssetMgr70%A m MA 22.31 +1.1 -.4 +5.8/A AssetMgr70%C m MA 22.19 +1.0 -.6 +5.0/C AssetMgr70%I MA 22.35 +1.1 -.3 +6.1/A AssetMgr70%M m MA 22.31 +1.1 -.4 +5.5/B BalancedA m MA 20.73 +.9 -.4 +6.0/A BalancedC m MA 20.59 +.9 -.6 +5.2/B BalancedI MA 21.13 +1.0 -.2 +6.3/A BalancedM m MA 20.96 +.9 -.5 +5.8/A BiotechnologyA m SH 25.10 -3.4 ... -3.8/E BiotechnologyI SH 26.55 -3.4 +.1 -3.5/E BiotechnologyM m SH 23.79 -3.4 -.1 -4.1/E CAMuniIncI MC 12.63 -.2 -1.9 +1.9/D CapitalDevA m LB 15.72 +3.4 -1.7 +7.5/D CapitalDevO LB 16.26 +3.4 -1.6 +7.8/D ConsumerDscrtA m CD 26.09 +1.4 +3.2 +8.5/B ConsumerStplsA m CC 76.99 -1.7 -10.5 +.5/E ConsumerStplsC m CC 74.93 -1.8 -10.7 -.2/E ConsumerStplsI CC 77.56 -1.7 -10.4 +.8/D ConsumerStplsM m CC 76.27 -1.8 -10.6 +.2/E CorporateBondI TW 11.20 -.4 -3.1 +1.9/C DiverIntlA m FG 23.30 +2.4 -1.5 +4.2/E DiverIntlC m FG 22.32 +2.3 -1.8 +3.4/E DiverIntlI FG 23.67 +2.4 -1.4 +4.5/D DiverIntlM m FG 23.14 +2.3 -1.6 +3.9/E DiversiedStkA m LB 25.30 +1.5 +2.2 +9.0/B DiversiedStkO LB 25.99 +1.6 +2.3 +9.3/B DividendGrowthA m LB 17.06 +2.1 -2.3 +6.3/E DividendGrowthC m LB 16.14 +2.0 -2.5 +5.5/E DividendGrowthI LB 17.98 +2.1 -2.2 +6.6/E DividendGrowthM m LB 16.97 +2.0 -2.4 +6.1/E EmMktsIncA m EB 13.76 -.3 -2.4 +5.1/B EmMktsIncC m EB 13.87 -.3 -2.6 +4.3/C EmMktsIncI EB 13.49 -.2 -2.3 +5.4/A EmMktsIncM m EB 13.70 -.3 -2.3 +5.1/B EmergingAsiaA m PJ 39.75 -1.8 -3.3 +5.9/C EmergingAsiaC m PJ 36.10 -1.9 -3.5 +5.1/D EmergingAsiaI PJ 40.97 -1.8 -3.2 +6.2/B EmergingMktsA m EM 29.55 -1.2 -2.1 +7.4/A EmergingMktsC m EM 28.09 -1.3 -2.3 +6.6/B EmergingMktsI EM 29.70 -1.2 -2.0 +7.8/A EmergingMktsM m EM 29.31 -1.2 -2.2 +7.1/A EnergyA m EE 35.61 +9.7 +3.4 -.4/A EnergyC m EE 32.70 +9.6 +3.2 -1.2/A EnergyI EE 37.52 +9.7 +3.5 -.2/A EnergyM m EE 36.43 +9.7 +3.3 -.7/A EquityGrowthA m LG 112.79 +1.3 +3.3 +11.9/A EquityGrowthC m LG 96.42 +1.2 +3.0 +11.1/B EquityGrowthI LG 123.48 +1.3 +3.4 +12.2/A EquityGrowthM m LG 110.82 +1.3 +3.2 +11.7/A EquityIncomeA m LV 31.18 +3.0 -3.2 +5.8/D EquityIncomeC m LV 31.40 +2.9 -3.4 +5.0/E EquityIncomeI LV 32.59 +3.0 -3.1 +6.1/D EquityIncomeM m LV 31.87 +3.0 -3.3 +5.6/D EquityValueA m LV 18.54 +3.5 -2.3 +5.4/E FinancialSvcsA m SF 21.69 +2.7 -.8 +10.5/C FinancialSvcsC m SF 20.31 +2.6 -1.1 +9.7/C FinancialSvcsM m SF 21.47 +2.7 -.9 +10.2/C FltngRtHiIncA m BL 9.66 +.4 +1.5 +3.4/C FltngRtHiIncC m BL 9.66 +.4 +1.2 +2.6/E FltngRtHiIncI BL 9.64 +.4 +1.5 +3.6/B FltngRtHiIncM m BL 9.65 +.4 +1.5 +3.3/C Freedom2005A m TA 11.88 +.4 -1.0 +3.4/C Freedom2005I TA 11.96 +.4 -.9 +3.6/B Freedom2010A m TA 12.38 +.6 -.9 +4.0/A Freedom2010M m TA 12.33 +.6 -1.0 +3.7/B Freedom2015A m TD 12.55 +.8 -.9 +4.6/A Freedom2015C m TD 12.43 +.7 -1.1 +3.8/C Freedom2015I TD 12.65 +.7 -.8 +4.8/A Freedom2015M m TD 12.52 +.7 -.9 +4.3/B Freedom2020A m TE 13.68 +.9 -.8 +5.0/A Freedom2020C m TE 13.55 +.8 -1.1 +4.2/C Freedom2020I TE 13.79 +1.0 -.7 +5.2/A Freedom2020M m TE 13.67 +.9 -.9 +4.7/A Freedom2025A m TG 13.71 +1.0 -.8 +5.3/B Freedom2025C m TG 13.50 +1.0 -1.0 +4.5/D Freedom2025I TG 13.83 +1.0 -.7 +5.5/A Freedom2025M m TG 13.73 +1.0 -.9 +5.0/B Freedom2030A m TH 14.93 +1.3 -.7 +6.1/A Freedom2030C m TH 14.68 +1.2 -.9 +5.4/C Freedom2030I TH 15.02 +1.3 -.6 +6.4/A Freedom2030M m TH 14.86 +1.3 -.7 +5.9/B Freedom2035A m TI 14.65 +1.6 -.5 +6.9/A Freedom2035C m TI 14.28 +1.6 -.7 +6.1/C Freedom2035I TI 14.75 +1.6 -.4 +7.1/A Freedom2035M m TI 14.52 +1.5 -.6 +6.6/B Freedom2040A m TJ 15.68 +1.6 -.5 +6.9/B Freedom2040C m TJ 15.32 +1.7 -.7 +6.1/C Freedom2040I TJ 15.78 +1.7 -.4 +7.2/A Freedom2040M m TJ 15.61 +1.6 -.6 +6.6/B Freedom2045A m TK 12.21 +1.7 -.5 +6.9/B Freedom2045I TK 12.29 +1.7 -.3 +7.2/B Freedom2045M m TK 12.12 +1.7 -.5 +6.7/C Freedom2050A m TN 12.17 +1.7 -.5 +6.9/B Freedom2050I TN 12.25 +1.7 -.4 +7.2/B Freedom2050M m TN 12.10 +1.6 -.6 +6.6/C Freedom2055A m TL 13.37 +1.7 -.5 +6.9/C Freedom2055I TL 13.43 +1.7 -.4 +7.2/B FreedomIncomeA m RI 10.96 +.3 -1.1 +2.7/C FreedomIncomeI RI 10.99 +.2 -1.0 +2.9/B GlblCapApprecI SW 19.28 +2.8 +.2 +8.1/C GlobalCmdtyStkI SN 13.56 +6.3 +2.9 +3.8/B GovernmentIncA m GI 9.93 -.8 -2.3 -.3/D GovernmentIncC m GI 9.93 -.7 -2.6 -1.1/E GovernmentIncI GI 9.93 -.7 -2.3 -.1/C GovernmentIncM m GI 9.93 -.7 -2.3 -.3/D Growth&IncomeA m LB 27.68 +3.5 -2.5 +7.2/D Growth&IncomeC m LB 25.95 +3.4 -2.7 +6.3/E Growth&IncomeM m LB 27.69 +3.4 -2.5 +6.9/D GrowthOppsA m LG 66.41 +.1 +2.6 +10.8/B GrowthOppsC m LG 58.17 ... +2.3 +9.9/C GrowthOppsI LG 71.09 +.1 +2.7 +11.1/B GrowthOppsM m LG 66.00 ... +2.5 +10.5/B HealthCareA m SH 45.44 +2.4 +6.5 +2.8/B HealthCareC m SH 36.52 +2.4 +6.3 +2.1/B HealthCareI SH 49.30 +2.4 +6.6 +3.1/B HealthCareM m SH 42.53 +2.4 +6.5 +2.6/B HighIncAdvtgA m HY 11.18 +1.0 -.5 +5.2/A HighIncAdvtgC m HY 11.16 +.9 -.7 +4.4/B HighIncAdvtgI HY 10.48 +1.0 -.4 +5.5/A HighIncAdvtgM m HY 11.24 +1.0 -.5 +5.2/A HighIncomeA m HY 7.73 +.7 -.6 +3.7/C HighIncomeC m HY 7.71 +.6 -.7 +2.9/D HighIncomeI HY 7.74 +.6 -.6 +3.9/B HighIncomeM m HY 7.71 +.5 -.6 +3.7/C IndustrialsA m ID 40.85 +1.0 -2.5 +8.9/B IndustrialsC m ID 36.57 +.9 -2.8 +8.0/D IndustrialsI ID 42.95 +1.0 -2.4 +9.1/B IndustrialsM m ID 39.94 +1.0 -2.6 +8.6/C IntermMuniIncA m MI 10.18 -.1 -1.4 +1.2/D IntermMuniIncI MI 10.19 -.1 -1.3 +1.5/C IntlCapitalAppA m FG 19.55 +.8 -1.1 +7.4/A IntlCapitalAppC m FG 17.26 +.8 -1.3 +6.6/B IntlCapitalAppM m FG 19.06 +.7 -1.1 +7.1/B IntlDiscvA m FG 45.09 +2.4 -.7 +5.1/D IntlDiscvI FG 45.27 +2.5 -.6 +5.5/C IntlGrA m FG 13.42 +.8 -1.4 +4.9/D IntlGrC m FG 13.18 +.7 -1.6 +4.1/E IntlGrI FG 13.48 +.7 -1.3 +5.2/C IntlSmCapOppsI FR 20.05 +1.7 +3.8 +11.2/B IntlSmallCapA m FQ 29.69 +2.2 +1.0 +11.3/A IntlSmallCapI FQ 30.42 +2.2 +1.1 +11.6/A InvestmentGrBdA m CI 7.67 -.5 -2.5 +.7/C InvestmentGrBdI CI 7.69 -.5 -2.4 +1.0/B LargeCapA m LB 32.67 +3.4 -1.8 +7.6/D LargeCapC m LB 29.59 +3.3 -2.0 +6.7/D LargeCapI LB 34.18 +3.4 -1.7 +7.8/C LargeCapM m LB 32.59 +3.3 -1.9 +7.3/D LeveragedCoStkA m MG 42.68 +2.3 -1.6 +3.6/E LeveragedCoStkC m MG 38.13 +2.2 -1.8 +2.8/E LeveragedCoStkI MG 43.63 +2.3 -1.5 +3.9/E LeveragedCoStkM m MG 41.30 +2.3 -1.7 +3.3/E LimitedTermBdA m CS 11.24 -.1 -1.1 +.5/D LimitedTermBdC m CS 11.22 -.2 -1.3 -.2/E LimitedTermBdI CS 11.27 -.2 -1.0 +.8/C LimitedTermBdM m CS 11.25 -.1 -1.0 +.6/C LtdTermMuniIncA m MS 10.42 -.2 -.7 +.4/D LtdTermMuniIncI MS 10.41 -.2 -.5 +.6/C MaterialsA m SN 81.22 +1.9 -5.7 +5.6/A MaterialsC m SN 78.33 +1.8 -5.9 +4.8/B MaterialsI SN 81.43 +1.9 -5.6 +5.9/A MegaCapStockA m LB 16.90 +3.3 -2.1 +7.4/D MegaCapStockI LB 17.08 +3.3 -2.1 +7.6/D MidCapIIA m MG 20.75 +2.6 +1.0 +7.8/C MidCapIIC m MG 18.45 +2.5 +.8 +7.0/C MidCapIII MG 21.41 +2.6 +1.1 +8.2/B MidCapIIM m MG 20.23 +2.6 +.9 +7.6/C MidCapValueA m MV 23.96 +2.3 -4.5 +4.4/E MortgageSecI CI 10.82 -.5 -2.0 +.7/C NewInsA m LG 31.52 +1.4 +2.7 +10.9/B NewInsC m LG 27.61 +1.4 +2.4 +10.1/C NewInsI LG 32.22 +1.4 +2.8 +11.2/B NewInsM m LG 30.48 +1.4 +2.6 +10.7/B NewInsZ LG 32.26 +1.4 +2.8 +11.4/B OverseasA m FG 24.71 +2.9 -.6 +4.5/D OverseasI FG 25.24 +2.9 -.4 +4.8/D OverseasM m FG 25.39 +2.9 -.6 +4.3/D RealEstateA m SR 19.85 +2.3 -8.9 -.3/D RealEstateI SR 20.04 +2.3 -8.8 .../D RealEstateM m SR 19.84 +2.3 -8.9 -.5/E RlEstIncA m SR 11.47 +.6 -3.8 +3.8/A RlEstIncC m SR 11.35 +.6 -4.1 +3.1/A RlEstIncI SR 11.50 +.7 -3.7 +4.1/A RlEstIncM m SR 11.48 +.6 -3.8 +3.8/A SCGrthA m SG 25.42 +.8 +6.9 +13.0/A SCGrthC m SG 22.79 +.8 +6.6 +12.2/A SCGrthI SG 26.53 +.9 +7.0 +13.4/A SCGrthM m SG 24.64 +.8 +6.8 +12.7/A SCValueA m SV 19.76 +3.0 -1.1 +8.5/B SCValueI SV 20.13 +3.0 -.9 +8.8/B SCValueM m SV 19.30 +2.9 -1.1 +8.3/B SeriesGrOpps LG 13.10 +.2 +2.8 +11.4/B SeriesSmallCap SB 11.94 +2.2 +.3 +4.6/E SmallCapA m SB 25.80 +2.2 ... +4.2/E SmallCapC m SB 19.41 +2.2 -.3 +3.4/E SmallCapI SB 28.32 +2.2 ... +4.5/E SmallCapM m SB 23.85 +2.2 -.1 +4.0/E StgIncA m MU 12.12 -.2 -.7 +3.4/B StgIncC m MU 12.09 -.2 -.8 +2.6/C StgIncI MU 12.29 -.1 -.6 +3.7/A StgIncM m MU 12.12 -.2 -.6 +3.4/B StockSelAllCpA m LG 44.41 +1.5 +.9 +8.9/D StockSelAllCpI LG 44.42 +1.6 +1.0 +9.3/D StockSelAllCpK LG 44.41 +1.6 +1.1 +9.4/C StockSelAllCpM m LG 44.39 +1.5 +.9 +8.7/D StockSlrMidCp MG 40.55 +2.9 +1.5 +7.3/C StockSlrMidCpA m MG 38.88 +2.9 +1.4 +7.0/C StockSlrMidCpC m MG 35.47 +2.8 +1.2 +6.2/D StockSlrMidCpI MG 40.63 +2.9 +1.5 +7.3/C StockSlrMidCpM m MG 39.09 +2.8 +1.3 +6.8/D StratDiv&IncA m AL 14.51 +1.5 -3.9 +5.2/D StratDiv&IncC m AL 14.44 +1.4 -4.1 +4.4/D StratDiv&IncI AL 14.56 +1.5 -3.8 +5.5/C StratDiv&IncM m AL 14.50 +1.4 -3.9 +4.9/D StrategicRlRetI XY 8.80 +.9 -.7 +1.0/E TechnologyA m ST 55.93 -.7 +4.5 +19.6/A TechnologyC m ST 47.51 -.8 +4.2 +18.7/B TechnologyM m ST 53.06 -.7 +4.4 +19.3/A TotalBondA m CI 10.35 -.4 -2.1 +1.4/B TotalBondC m CI 10.35 -.4 -2.4 +.6/D TotalBondI CI 10.33 -.4 -2.1 +1.6/A TotalBondM m CI 10.33 -.4 -2.1 +1.3/B UtilitiesA m SU 29.71 +3.7 +2.3 +7.2/A ValueA m MV 24.67 +3.2 -3.4 +4.5/E ValueStratsA m LV 34.55 +2.5 -4.5 +4.7/E ValueStratsI LV 37.77 +2.6 -4.4 +5.0/E ValueStratsK LV 40.19 +2.6 -4.4 +5.2/E ValueStratsM m LV 36.34 +2.5 -4.6 +4.5/EFidelity SelectAdvisorGoldA m SP 19.19 +1.7 -5.2 +5.9/C AdvisorGoldC m SP 17.96 +1.7 -5.4 +5.2/C AdvisorGoldI SP 19.70 +1.8 -5.1 +6.3/B AirTransp ID 75.87 +1.1 -4.7 +9.8/A Banking SF 33.22 +3.5 +1.5 +13.9/B Biotechnology SH 210.76 -3.7 +.2 -3.0/E Brkrg&InvmtMgmt SF 78.34 +1.8 +.7 +7.9/E Chemicals SN 156.85 +1.2 -6.2 +10.0/A CommsEquip ST 37.16 +3.4 +9.9 +9.0/E Computers ST 89.70 +.4 +1.3 +10.8/E Const&Hsg MG 55.94 -.1 -9.3 +6.2/D ConsumerDiscret CD 42.13 +1.4 +3.3 +9.2/A ConsumerFinance SF 15.39 +3.5 -.8 +8.9/D ConsumerStaples CC 77.72 -1.7 -10.4 +.8/D Defense&Aero ID 175.82 +2.5 +8.4 +17.7/A Energy EE 46.30 +9.8 +3.6 .../A EnergyService EE 46.64 +9.4 +2.9 -4.3/B Envir&AltEngy ID 24.72 -.4 -4.0 +10.7/A FinancialSvcs SF 110.64 +2.7 -.7 +10.8/C Gold SP 19.70 +1.8 -5.2 +6.2/B HealthCare SH 229.98 +2.5 +6.6 +2.9/B HealthCareSvcs SH 88.43 +7.0 +4.0 +8.1/A ITServices ST 57.02 +1.4 +6.3 +16.0/C Industrials ID 34.38 +1.0 -2.5 +9.1/B Insurance SF 68.27 +2.9 -2.1 +11.4/B Leisure CD 158.07 +3.3 +.7 +9.2/A Materials SN 81.60 +1.9 -5.6 +5.9/A MedTech&Devcs SH 45.38 +4.6 +8.0 +12.4/A Multimedia CD 71.30 +.4 -4.9 +3.1/D NaturalGas EE 23.90 +8.3 +.3 -9.2/D NaturalRes EE 30.16 +7.7 +.2 -2.0/B Pharmaceuticals SH 18.69 +.8 +1.3 -4.2/E Retailing CD 138.81 +.7 +5.1 +14.7/A Semicon ST 105.58 -3.5 +.1 +20.7/A Swre&ITSvcs ST 169.94 +1.8 +4.6 +19.0/B Technology ST 168.26 -.9 +4.2 +19.8/A Telecom SC 56.46 +5.7 -2.7 +5.2/A Transportation ID 94.97 +2.2 -4.2 +8.0/C Utilities SU 81.22 +3.7 +2.3 +7.5/A Wireless SC 9.87 +1.0 -1.5 +7.5/AFiera CapitalSTRONGNtnCcyIns CR 16.77 -1.5 -.9 -.7/E SmMidCapGrInstl MG 21.07 +.6 +3.7 +7.0/CFirst EagleGlbA m IH 58.72 +2.3 -.6 +5.7/A GoldA m SP 16.39 +2.3 -3.1 +4.2/D OverseasA m FB 24.56 +2.2 -.5 +4.0/C USValA m LB 20.11 +2.2 +.1 +6.9/D USValI LB 20.44 +2.3 +.2 +7.2/D ofAmericaI MB 35.41 +1.9 -2.7 +2.8/E ofAmericaY b MB 35.30 +1.8 -2.8 +2.5/EFirst InvestorsEqIncA m LV 10.54 +2.7 -2.6 +6.5/D ForIncA m HY 2.45 +.4 -.4 +3.5/C GlbA m WS 8.41 +.7 +.6 +5.8/C GovtA m GI 10.08 -.6 -2.3 -.9/E GrandIncA m LV 22.93 +2.3 -3.4 +4.7/E IntlA m FG 15.75 +.6 -3.9 +5.0/D InvmGradeA m TW 9.24 -.5 -3.1 +.8/E OppA m MB 40.34 +1.9 -3.1 +4.5/D SelGrA m LG 12.07 +2.8 +1.2 +10.3/C SpecSitsA m SV 31.37 +3.5 -1.8 +6.7/C TEIncA m MI 9.18 -.1 -1.4 +1.1/D TENYA m MY 13.81 -.2 -1.6 +1.3/E TEOppsA m ML 16.07 -.3 -2.0 +1.4/E TtlRetA m MA 19.56 +1.2 -3.1 +2.8/EFirst WesternFI CI 9.58 -.3 -1.5 +1.8/A ShrtDrBd CS 9.82 ... -.1 +1.5/AFirsthandTechOpps ST 10.91 -1.0 +9.3 +17.9/BFort PittCptlTtlRet d LB 25.99 +1.2 -.4 +10.7/AFranklin TempletonAdjUSGvtScA m GS 8.17 +.1 +.1 -.2/D AdjUSGvtScAdv GS 8.17 ... +.1 .../C AdjUSGvtScC m GS 8.16 ... ... -.6/E AlbmTxFrIncA m SL 10.54 -.1 -1.3 +1.6/B AlbmTxFrIncA m SL 10.82 -.2 -1.3 +1.5/B AlbmTxFrIncAdv SL 10.58 ... -1.1 +1.7/B AlbmTxFrIncC m SL 10.72 ... -1.4 +1.0/D BalA m MA 11.99 +1.8 -1.9 +4.3/D BalAdv MA 12.02 +1.8 -1.8 +4.6/C BalC m MA 11.89 +1.7 -2.1 +3.6/D BalSheetInvmA m MV 38.89 +3.9 -.9 +7.2/B BalSheetInvmAdv MV 40.20 +3.9 -.8 +7.4/B BalSheetInvmC m MV 37.19 +3.8 -1.1 +6.4/C BiotechDiscvA m SH 145.20 -4.4 -3.4 -5.6/E BiotechDiscvAdv SH 148.58 -4.3 -3.4 -5.3/E CAHYMuniA m MC 10.60 -.1 -1.5 +3.2/B CAHYMuniAdv MC 10.63 ... -1.4 +3.3/A CAHYMuniC m MC 10.68 -.1 -1.7 +2.6/B CAIntTrTFIncA m MF 11.74 -.2 -1.2 +1.4/C CAIntTrTFIncAdv MF 11.77 -.2 -1.1 +1.5/C CAIntTrTFIncC m MF 11.79 -.2 -1.3 +.9/E CATxFrIncA m MC 7.26 -.1 -1.9 +2.3/C CATxFrIncAdv MC 7.24 -.2 -1.9 +2.4/C CATxFrIncC m MC 7.24 -.3 -2.1 +1.7/E ChinaWldA m CH 22.54 +1.0 +4.2 +3.7/D ChinaWldAdv CH 22.70 +1.0 +4.3 +4.0/D ClrdTxFrIncA m SL 11.28 -.2 -1.1 +1.4/C ClrdTxFrIncAdv SL 11.28 -.2 -1.1 +1.5/B ClrdTxFrIncC m SL 11.42 -.1 -1.2 +.8/D CnctTxFrIncA m SL 10.04 -.2 -.9 +1.1/D CnsrvAllcA m CA 14.84 +.8 +.1 +3.0/D CnsrvAllcC m CA 14.54 +.7 -.1 +2.2/E CnsrvAllcR b CA 14.78 +.8 +.1 +2.7/D CnvrtSecA m CV 20.24 -.5 +4.3 +8.5/A CnvrtSecAdv CV 20.24 -.5 +4.4 +8.7/A CnvrtSecC m CV 19.92 -.6 +4.0 +7.7/A CorfolioAllcA m XM 19.95 +2.3 +1.4 +6.9/B CorfolioAllcC m XM 19.65 +2.2 +1.1 +6.2/C DevMktsA m EM 21.34 -2.5 -2.9 +6.2/B DevMktsAdv EM 21.24 -2.5 -2.8 +6.5/B DevMktsC m EM 20.68 -2.5 -3.1 +5.4/C DynaTechA m LG 69.46 -.3 +6.2 +14.3/A DynaTechAdv LG 71.44 -.2 +6.3 +14.6/A DynaTechC m LG 58.45 -.3 +6.0 +13.5/A DynaTechR b LG 67.59 -.3 +6.2 +14.0/A DynaTechR6 LG 72.06 -.2 +6.4 +14.8/A EMSmCpA m EM 15.04 +.2 -.4 +5.9/B EMSmCpAdv EM 15.21 +.2 -.3 +6.1/B EMSmCpC m EM 14.33 +.1 -.7 +5.1/C EmergMktDbtOpps EB 11.88 +.1 +1.7 +6.9/A EqIncA m LV 24.62 +3.2 -1.6 +7.4/C EqIncC m LV 24.41 +3.1 -1.8 +6.6/C FdrIntTrTFIncA m MI 11.88 -.1 -1.2 +1.1/D FdrIntTrTFIncAd MI 11.91 -.1 -1.2 +1.2/D FdrIntTrTFIncC m MI 11.91 -.2 -1.5 +.5/E FdrLtdTrTFIncA m MS 10.25 -.2 -.1 +.2/E FdrTFIncA m ML 11.69 -.1 -1.2 +1.5/E FdrTFIncAdv ML 11.70 -.1 -1.2 +1.6/D FdrTFIncC m ML 11.68 -.2 -1.4 +.9/E FloridaTFIncA m SL 10.41 -.1 -.6 +1.1/D FloridaTFIncC m SL 10.64 ... -.8 +.6/E FltngRtDlyAcsA m BL 8.77 +.4 +1.5 +3.3/C FltngRtDlyAcsAd BL 8.77 +.4 +1.6 +3.5/C FltngRtDlyAcsC m BL 8.77 +.3 +1.4 +2.9/D FndngsAlA m AL 14.41 +3.3 -.9 +3.9/D FndngsAlAd AL 14.50 +3.3 -.9 +4.2/D FndngsAlC m AL 14.16 +3.3 -1.2 +3.2/E FocedCorEqA m LB 16.22 +.5 +.4 +2.7/E FrgnA m FV 8.03 +3.5 -.5 +2.9/D FrgnAdv FV 7.91 +3.5 -.5 +3.2/C FrgnC m FV 7.84 +3.4 -.8 +2.1/E FrgnR b FV 7.87 +3.4 -.6 +2.6/D FrgnR6 FV 7.91 +3.5 -.4 +3.4/C FrgnSmlrCoA m FA 20.70 +1.9 +1.5 +6.8/C GlbBalA1 m IH 3.15 +2.6 -.1 +2.4/D GlbBalAdv IH 3.16 +2.6 -.1 +2.7/D GlbBalC m IH 3.12 +2.3 -.6 +1.6/E GlbBalC1 m IH 3.14 +2.6 -.5 +1.9/E GlbBdA m IB 11.96 +1.7 +1.6 +1.4/D GlbBdAdv IB 11.92 +1.7 +1.7 +1.6/D GlbBdC m IB 12.00 +1.7 +1.6 +1.0/E GlbBdR b IB 11.96 +1.7 +1.6 +1.1/E GlbBdR6 IB 11.92 +1.7 +1.8 +1.8/C GlbOppsTrustA m WS 22.77 +3.5 +.2 +4.7/D GlbRlEsttA x GR 8.01 +.9 -5.6 +.2/E GlbSmlrCoA m SW 10.58 +2.0 +.2 +6.6/D GlbSmlrCoAdv SW 10.63 +2.0 +.2 +6.9/D GlbTtlRetA m IB 12.09 +1.5 +1.6 +2.0/C GlbTtlRetAdv IB 12.11 +1.5 +1.8 +2.2/C GlbTtlRetC m IB 12.08 +1.5 +1.6 +1.6/D GlbTtlRetR6 IB 12.10 +1.5 +1.7 +2.4/B GldPrcMtlsA m SP 14.81 +3.1 -5.5 +3.7/E GldPrcMtlsAdv SP 15.69 +3.0 -5.5 +4.0/E GldPrcMtlsC m SP 13.66 +2.9 -5.7 +3.0/E Gr,IncA m WS 27.16 +3.5 -.4 +4.3/E Gr,IncAdv WS 27.20 +3.5 -.3 +4.5/D Gr,IncC m WS 26.46 +3.4 -.6 +3.5/E Gr,IncRet b WS 26.91 +3.5 -.4 +4.0/E GrA m LG 96.07 +1.4 +1.7 +10.7/B GrAdv LG 96.29 +1.4 +1.7 +11.0/B GrAllcA m AL 19.43 +1.4 +.5 +5.7/C GrAllcC m AL 18.85 +1.4 +.2 +4.9/D GrAllcR b AL 19.17 +1.4 +.4 +5.4/C GrC m LG 88.14 +1.4 +1.4 +9.9/C GrOppsA m LG 38.04 +.3 +4.9 +7.9/E GrOppsAdv LG 40.76 +.3 +4.9 +8.2/D GrOppsC m LG 32.22 +.2 +4.6 +7.1/E GrOppsR6 LG 41.19 +.3 +5.0 +8.4/D GrR b LG 95.66 +1.4 +1.6 +10.4/B GrR6 LG 96.21 +1.4 +1.8 +11.1/B GrR6 WS 27.15 +3.5 -.3 +4.6/D GrgTxFrIncA m SL 11.59 -.2 -1.3 +1.2/C GrgTxFrIncC m SL 11.77 -.2 -1.5 +.7/E HYTxFrIncA m HM 9.92 +.2 -.6 +2.0/E HYTxFrIncAdv HM 9.96 +.1 -.6 +2.1/E HYTxFrIncC m HM 10.11 ... -.8 +1.4/E HiIncA m HY 1.85 +1.0 -.3 +3.0/D HiIncAdv HY 1.85 +.5 -.8 +3.0/D HiIncC m HY 1.87 +1.0 -.9 +2.5/E HiIncR b HY 1.88 +.4 -.9 +2.6/E IncA m CA 2.30 +2.2 -1.7 +3.4/C IncAdv CA 2.28 +2.3 -1.7 +3.6/C IncC m CA 2.33 +2.2 -1.8 +2.8/D IncR b CA 2.26 +2.7 -1.8 +3.1/C IncR6 CA 2.28 +2.3 -1.6 +3.6/B IndiaGrA m EI 14.95 +2.8 -6.4 +7.0/E InsFrgnSmlrCAdv FA 25.53 +2.0 +1.8 +7.3/C InsGlbEqAdv WS 10.54 +3.3 -.5 +4.0/E InsIntlEqPrmry FV 22.11 +3.5 +.5 +3.1/C IntlBdA m IB 10.64 +1.5 +1.4 +1.1/E IntlBdAdv IB 10.65 +1.5 +1.5 +1.3/D IntlGrA m FG 14.76 +1.4 +2.0 +9.3/A IntlSmCpGrA m FQ 19.68 -.7 -2.3 +7.2/E IntlSmCpGrAdv FQ 19.72 -.7 -2.2 +7.5/D IntlSmCpGrR6 FQ 19.72 -.6 -2.1 +7.6/D KNTxFrTFIncA m SL 10.72 -.1 -1.0 +1.3/C LS2025RtrTrgA m TG 12.95 +1.2 +.2 +3.4/E LS2035RtrTrgA m TI 13.71 +1.4 +.2 +4.2/E LsnTxFrTFIncA m SL 10.84 -.2 -1.2 +1.4/C LsnTxFrTFIncC m SL 11.01 -.2 -1.5 +.8/D LwDrTtlRetA m CS 9.66 +.1 -.3 +.7/C LwDrTtlRetAdv CS 9.71 +.1 -.2 +1.0/B LwDrTtlRetC m CS 9.62 ... -.4 +.3/D MATFIncA m MT 11.44 -.2 -2.0 +1.9/A MATFIncC m MT 11.57 -.3 -2.1 +1.3/C MichiganTFIncA m SL 11.20 -.2 -1.5 +1.3/C MichiganTFIncC m SL 11.38 -.1 -1.6 +.7/E MicroCpValA m SV 33.26 +2.1 -2.1 +7.5/C MicroCpValAdv SV 33.44 +2.1 -2.1 +7.7/C MnstTxFrIncA m SM 12.02 -.2 -1.7 +1.3/D MnstTxFrIncC m SM 12.15 -.3 -1.9 +.7/E ModAllcA m MA 16.16 +1.1 +.3 +4.4/D ModAllcAdv MA 16.18 +1.1 +.4 +4.7/C ModAllcC m MA 15.67 +1.0 ... +3.6/E ModAllcR b MA 16.11 +1.1 +.2 +4.1/D MrylndTFIncA m SL 10.72 -.1 -1.2 +1.2/C MrylndTFIncC m SL 10.94 -.2 -1.4 +.7/E MsrTxFrIncA m SL 11.34 -.1 -1.1 +1.1/D MsrTxFrIncAdv SL 11.35 -.1 -1.0 +1.3/C MsrTxFrIncC m SL 11.46 -.1 -1.2 +.6/E MutA m XM 28.14 +4.2 -.7 +4.3/E MutBeaconA m XM 16.45 +4.4 -.1 +5.6/D MutBeaconC m XM 16.29 +4.4 -.3 +4.9/D MutBeaconZ XM 16.61 +4.5 ... +5.9/C MutC m XM 27.77 +4.1 -1.0 +3.5/E MutEuropeanA m ES 20.95 +6.4 +3.0 +1.9/E MutEuropeanC m ES 20.94 +6.3 +2.7 +1.1/E MutEuropeanR6 ES 21.56 +6.4 +3.1 +2.3/E MutEuropeanZ ES 21.57 +6.4 +3.1 +2.2/E MutFinclSvcsA m SF 24.29 +4.7 +.4 +9.0/D MutFinclSvcsC m SF 24.10 +4.6 +.1 +8.2/D MutFinclSvcsZ SF 24.24 +4.7 +.4 +9.2/D MutGlbDiscvA m WS 31.95 +4.9 +.5 +4.0/E MutGlbDiscvC m WS 31.50 +4.8 +.2 +3.2/E MutGlbDiscvR b WS 31.49 +4.9 +.4 +3.7/E MutGlbDiscvZ WS 32.59 +4.9 +.5 +4.2/E MutIntlA m FV 16.16 +6.5 +1.7 +2.5/D MutQuestA m IH 15.94 +3.6 +1.8 +4.5/B MutQuestC m IH 15.63 +3.6 +1.6 +3.7/C MutQuestZ IH 16.18 +3.7 +1.9 +4.8/A MutR b XM 27.98 +4.2 -.8 +4.1/E MutR6 XM 28.43 +4.2 -.6 +4.7/D MutZ XM 28.44 +4.2 -.7 +4.6/D NCTxFrIncA m SL 11.21 -.2 -1.1 +.8/D NCTxFrIncAdv SL 11.21 -.2 -1.1 +.9/D NCTxFrIncC m SL 11.39 -.2 -1.4 +.3/E NJTFIncA m MJ 11.07 -.1 -.9 +1.5/D NJTFIncAdv MJ 11.08 ... -.9 +1.6/D NJTFIncC m MJ 11.22 ... -1.1 +.9/E NYIntTFIncA m MN 11.28 -.2 -1.5 +1.1/D NYIntTFIncC m MN 11.32 -.3 -1.7 +.6/E NYTxFrIncA m MY 10.80 -.2 -1.3 +1.0/E NYTxFrIncAdv MY 10.81 -.1 -1.2 +1.1/E NYTxFrIncC m MY 10.79 -.2 -1.4 +.4/E NatrlResA m SN 27.69 +8.0 +2.6 -2.4/D NatrlResAdv SN 29.51 +8.0 +2.8 -2.1/D NatrlResC m SN 26.91 +7.9 +2.4 -3.1/D OhioTxFrIncA m MO 12.40 -.2 -1.6 +2.0/A OhioTxFrIncAdv MO 12.41 -.2 -1.5 +2.1/A OhioTxFrIncC m MO 12.57 -.3 -1.7 +1.4/B OregonTxFrIncA m SL 11.32 -.1 -1.3 +1.6/B OregonTxFrIncAd SL 11.33 -.2 -1.4 +1.7/B OregonTxFrIncC m SL 11.49 -.2 -1.6 +1.0/D PETxFrIncA m MP 9.74 -.1 -.8 +1.4/E PETxFrIncAdv MP 9.75 -.1 -.9 +1.5/D PETxFrIncC m MP 9.86 -.2 -1.0 +.8/E RisingDivsA m LB 59.49 +2.3 -2.5 +8.3/C RisingDivsAdv LB 59.43 +2.3 -2.4 +8.6/C RisingDivsC m LB 58.41 +2.2 -2.7 +7.5/D RisingDivsR b LB 59.30 +2.3 -2.6 +8.0/C RisingDivsR6 LB 59.43 +2.3 -2.4 +8.8/B RlEsttSecA m SR 19.14 +2.4 -8.9 +.2/D RlRetA m IP 10.04 +.9 ... +.2/D SmCpGrA m SG 23.30 +.9 +5.9 +7.3/D SmCpGrAdv SG 24.92 +.9 +6.0 +7.6/D SmCpGrC m SG 19.65 +.8 +5.6 +6.5/D SmCpGrR6 SG 25.19 +.9 +6.0 +7.8/D SmCpValA m SV 55.80 +4.1 -.1 +9.0/B SmCpValAdv SV 58.51 +4.1 ... +9.3/A SmCpValC m SV 49.48 +4.0 -.3 +8.2/B SmCpValR b SV 55.22 +4.1 -.1 +8.7/B SmMidCpGrA m MG 36.04 -.1 +2.1 +5.0/E SmMidCpGrAdv MG 39.30 -.1 +2.2 +5.3/E SmMidCpGrC m MG 25.82 -.2 +1.8 +4.2/E SmMidCpGrR b MG 33.12 -.2 +2.0 +4.8/E StratIncA m MU 9.63 +.1 -1.2 +1.5/E StratIncAdv MU 9.64 +.1 -1.2 +1.7/E StratIncC m MU 9.62 ... -1.4 +1.1/E StratIncR b MU 9.59 ... -1.3 +1.2/E TnsMnBdA m SL 10.73 -.2 -1.3 +1.1/D TtlRetA m CI 9.44 -.5 -2.8 .../E TtlRetAdv CI 9.50 -.5 -2.6 +.3/E TtlRetC m CI 9.38 -.5 -2.8 -.4/E TtlRetR6 CI 9.50 -.5 -2.7 +.4/D USGovtSecA m GI 5.91 -.4 -1.7 -.2/C USGovtSecAdv GI 5.93 -.4 -1.7 -.1/C USGovtSecC m GI 5.87 -.5 -1.9 -.7/E USGovtSecR6 GI 5.93 -.4 -1.7 +.1/B UtlsA m SU 17.92 +3.6 -3.5 +5.8/B UtlsAdv SU 18.05 +3.6 -3.5 +5.9/B UtlsC m SU 17.82 +3.5 -3.6 +5.3/C UtlsR b SU 17.84 +3.5 -3.7 +5.4/C UtlsR6 SU 18.05 +3.6 -3.5 +6.1/B VirginiaTFIncA m SL 10.86 -.1 -.9 +1.2/C VirginiaTFIncC m SL 11.04 -.1 -1.1 +.6/E WldA m WS 16.73 +4.3 -1.1 +3.6/E WldAdv WS 16.70 +4.3 -1.1 +3.8/E WldC m WS 15.90 +4.2 -1.4 +2.8/EFrost FundsGrEqInstl LG 13.20 +1.1 +4.4 +11.0/B LowDurBdInstl CS 10.16 ... ... +1.0/B MuniBdInstl MI 10.16 -.1 -.7 +1.0/E TtlRetBdInstl CS 10.28 -.2 -.6 +2.4/A TtlRetBdInvs b CS 10.27 -.3 -.6 +2.1/A ValEqInstl LV 9.02 +4.0 -.4 +7.6/BFundXCnsrvUpgrader TV 38.88 +1.8 +1.7 +5.3 FlexInc MU 28.18 +.6 -.8 +2.4 Upgrader XM 61.33 +2.7 +2.7 +5.9GERSPInc CI 11.16 -.5 -2.5 +1.0/B RSPUSEq LB 52.25 +1.2 -.4 +7.8/CGMOAsstAllcBdIII MU 22.02 ... -1.0 -.3/E AsstAllcBdVI MU 22.10 ... -.9 -.2/E CorPlusBdIV CI 20.97 -.3 -1.6 +1.0/C EmCtyDbtIII m EB 28.43 -.1 -2.1 +6.2/A EmCtyDbtIV m EB 28.39 -.1 -2.0 +6.3/A EmMktsII m EM 34.49 -2.5 -1.4 +4.8/C EmMktsIII m EM 34.59 -2.5 -1.4 +4.9/C EmMktsIV m EM 34.26 -2.4 -1.4 +4.9/C EmMktsV m EM 34.17 -2.5 -1.3 +4.9/C EmMktsVI m EM 34.25 -2.5 -1.4 +5.0/C ForeignSmCoIII m FQ 13.32 +3.7 -1.9 +6.1/E IntlEqIII FV 23.91 +4.1 -.2 +2.9/D IntlEqIV FV 23.86 +4.1 -.2 +3.0/D IntlLgMdCpEqIII FV 25.88 +3.9 -.6 +2.6/D QualIII LB 24.23 +2.2 -.9 +11.5/A QualIV LB 24.27 +2.2 -.8 +11.5/A QualV LB 24.27 +2.2 -.9 +11.5/A QualVI LB 24.23 +2.2 -.9 +11.6/A TxMgdIntlEqsIII FV 16.93 +3.7 -.2 +2.9/D USEqIII LB 15.17 +1.9 -1.5 +8.8/B USEqVI LB 15.07 +1.9 -1.4 +8.9/B USTrs GS 24.97 +.2 +.5 +.6/AGabelliABCAAA d NE 10.39 +.4 +.1 +2.0/B ABCAdv m NE 10.26 +.3 -.1 +1.8/B AsstAAA m LB 58.32 +2.4 -1.1 +6.7/D EqIncAAA m LB 22.68 +2.5 -2.3 +4.7/E GoldAAA m SP 13.00 +2.2 -5.7 +6.9/B SmCpGrAAA m SB 56.65 +2.3 -2.4 +7.8/C SmCpGrI d SB 57.99 +2.3 -2.3 +8.0/B UtlsA m SU 8.91 +5.2 -1.9 +4.4/D UtlsAAA m SU 8.77 +5.3 -2.0 +4.4/C UtlsC m SU 6.17 +5.5 -2.0 +3.7/D Val25A m MB 15.25 +2.3 -1.5 +2.7/EGamcoGlbGrAAA m WS 34.51 +2.3 +3.3 +8.2/A GlbTeleCommsAAA m SC 21.13 +2.8 -2.9 +1.2/E GrAAA m LG 58.52 +1.3 +3.1 +11.2/BGatewayA m XR 32.59 +1.4 -2.3 +4.1/BGeorge PutnamBalA m MA 19.67 +.8 -1.4 +5.3/B BalM m MA 19.39 +.7 -1.6 +4.8/C BalY MA 19.74 +.8 -1.4 +5.6/BGerstein FisherMltFctrGlRlEsSc d GR 10.69 +2.4 -3.9 +2.9/B MltFctrGrEq d LG 22.28 +1.3 +3.4 +9.3/D MltFctrIntlGrEq d FG 16.18 +3.0 +1.3 +6.0/BGlenmedeCorFI CI 10.61 -.4 -2.6 +.3/E Intl FV 15.63 +3.5 +1.5 +4.0/B MuniInterm MS 10.78 -.1 -1.0 +1.1/A SmCpEqAdv SB 29.95 +2.5 -.5 +7.3/C StratEq LB 24.36 +1.6 +.2 +11.6/AGoldman SachsBalStratA m TV 11.45 +1.0 -.7 +3.7 CorFIA m CI 10.12 -.5 -2.6 +.6/D CorFIInstl CI 10.16 -.5 -2.5 +.9/C CptlGrA m LG 29.45 +1.7 +2.6 +9.7/C CptlGrC m LG 21.84 +1.6 +2.4 +8.9/D CptlGrInstl LG 32.39 +1.7 +2.7 +10.2/C DynMuniIncA m MI 15.62 +.5 +.6 +2.9/A DynMuniIncInstl MI 15.62 +.6 +.7 +3.3/A EMEqA m EM 21.33 -1.9 -3.1 +7.9/A EMEqInstl EM 22.83 -1.8 -3.1 +8.3/A EnhIncInstl UB 9.41 +.3 +.4 +1.1/B EqGrStratA m WS 19.00 +2.6 +.8 +8.7 EqGrStratC m WS 18.12 +2.5 +.6 +7.9 EqIncA m LV 36.26 +3.0 -2.4 +4.7/E GlbIncA m IB 12.09 -.2 -1.0 +1.2/D GlbIncInstl IB 12.07 -.2 -.9 +1.5/D GovtIncA m GI 14.25 -.5 -2.0 -.1/C GrIncStratA m TV 13.76 +1.8 -.1 +5.3 GrIncStratC m TV 13.44 +1.7 -.3 +4.5 GrOppsA m MG 21.51 -.2 +2.0 +5.6/E GrOppsC m MG 14.83 -.3 +1.7 +4.8/E GrOppsInstl MG 25.48 -.2 +2.1 +6.0/D GrStratA m IH 15.83 +2.2 ... +6.7 GrStratC m IH 15.78 +2.1 -.2 +5.9 HQlFltngRtIns UB 8.73 +.3 +.6 +1.2/B HYA m HY 6.37 +.9 -.8 +2.8/E HYInstl d HY 6.39 +.9 -.7 +3.2/D HYMuniA m HM 9.59 +.9 +1.6 +5.3/A HYMuniInstl d HM 9.59 +1.0 +1.7 +5.6/A IncBldrA m CA 22.36 +2.1 -1.1 +2.9 IntlEqESGInstl FB 20.87 +4.8 +1.2 +4.5/C IntlEqInsA m FB 13.41 +4.1 +1.2 +8.4/A IntlEqInsIns FB 13.78 +4.2 +1.3 +8.8/A LgCpGrInsA m LG 30.45 +1.4 +1.7 +11.6/B LgCpGrInsC m LG 27.35 +1.4 +1.4 +10.7/B LgCpGrInsIns LG 31.48 +1.5 +1.8 +12.0/A LgCpValA m LV 15.15 +3.6 -3.1 +3.1/E LgCpValInsA m LV 21.72 +3.7 -.7 +9.2/A LgCpValInsInstl LV 21.70 +3.8 -.6 +9.7/A MidCpValA m MV 34.75 +3.2 -1.3 +2.6/E MidCpValInstl MV 35.11 +3.3 -1.2 +3.0/E RlEsttSecInstl SR 14.56 +2.4 -8.5 +.4/D ShrtDurGovtA m GS 9.76 -.2 -.2 +.1/C ShrtDurGovtIns GS 9.73 -.2 -.1 +.4/A ShrtDurTxFrIns MS 10.45 ... +.3 +.9/A SmCpEqInsIns SB 26.97 +3.2 +3.6 +9.2/B SmCpValA m SB 56.03 +4.1 -.4 +8.0/C SmCpValInstl SB 60.54 +4.1 -.3 +8.4/B TechOppsA m ST 24.06 -.3 +5.5 +16.2/C TechOppsC m ST 19.93 -.4 +5.3 +15.3/D USEqInsightsA m LB 47.00 +2.5 +.8 +9.9/A USEqInsightsIns LB 48.46 +2.6 +.9 +10.3/AGoodHavenGoodHaven d MV 24.02 +4.3 -.7 +.6/EGovernment StreetEq LG 74.59 +2.0 -.8 +7.2/EGreen CenturyBal d MA 26.05 +1.2 -1.0 +3.5/E Eq d LG 40.41 +1.4 -1.0 +9.0/DGreenspringGreenspring d MA 24.13 +2.2 -.8 +5.9/AGuggenheimHYA m HY 11.14 +.4 -.8 +5.0/A InvmGradeBdA m CI 18.35 -.1 -.9 +3.1/A LgCpValA m LV 45.43 +3.7 -1.9 +8.5/A MidCpValA m SV 34.38 +4.2 ... +9.6/A MidCpValC m SV 24.82 +4.1 -.3 +8.7/B StylPlsLgCrA m LB 22.40 +1.9 -1.3 +9.8/A StylPlsMdGrA m MG 44.73 +.2 +.2 +7.6/C WldEqIncA m WS 15.14 +1.4 -1.3 +5.6/CGuideMarkCorFISvc b CI 9.05 -.3 -2.7 +.2 EmMktsSvc b EM 16.72 +.1 +1.3 +10.0 LgCpCorSvc b LG 17.45 +1.6 -.2 +7.7/E SmMidCpCorSvc b SB 15.05 +2.5 +1.2 +6.1/D WldexUSSvc b FB 9.66 +3.9 +1.7 +3.6/DGuideStone FundsAggresivAllcInv WS 12.47 +3.4 +1.9 +7.8 BalAllcInv CA 12.14 +1.5 -.2 +3.8 CnsrvAllcInv XY 11.45 +.9 -.2 +2.4 EqIdxInstl LB 29.57 +3.3 +.5 +10.4 EqIdxInv LB 29.56 +3.2 +.4 +10.2 ExtnddDrBdIns CL 17.00 -.3 -4.4 +1.7 ExtnddDrBdInv CL 17.00 -.4 -4.5 +1.4 GrAllcInv AL 12.53 +2.5 +.9 +5.5 GrEqInstl LG 26.59 +3.1 +5.6 +11.7 GrEqInv LG 26.50 +3.0 +5.5 +11.4 IntlEqInstl FB 16.00 +4.1 +1.8 +6.9 IntlEqInv FB 16.01 +4.0 +1.7 +6.6 LowDurBdInstl CS 13.25 +.1 -.1 +1.0 LowDurBdInv CS 13.26 +.1 -.2 +.8 MediumDurBdIns CI 14.32 -.4 -2.2 +1.1 MediumDurBdInv CI 14.33 -.4 -2.3 +.8 SmCpEqInstl SB 18.79 +3.9 +2.3 +6.5 SmCpEqInv SB 18.79 +3.9 +2.3 +6.2 ValEqInstl LV 22.62 +4.3 -.6 +7.3 ValEqInv LV 22.62 +4.3 -.7 +7.1Guinness AtkinsonChinaHK d CH 26.09 -2.0 -1.7 +5.3 GlbInvtrsInv LB 45.40 +1.7 +.9 +11.6HSBCOppI MG 14.95 +2.2 +4.8 +7.5/CHancock HorizonBrknrdSmCpInv SB 68.11 +5.5 +.8 +7.6HarborBdInstl CI 11.23 -.7 -2.2 +1.2/B CnvrtSecInstl d CV 10.46 +.3 +2.3 +3.7/D CptlApprecAdmin b LG 70.61 +.1 +3.5 +11.9/A CptlApprecInstl LG 71.91 +.1 +3.6 +12.2/A CptlApprecInv b LG 69.30 +.1 +3.4 +11.8/A HYBdInstl d HY 9.88 +.5 -.3 +3.3/D IntlAdmin b FB 67.72 +3.8 +.5 +2.1/E IntlGrInstl FG 15.56 -.1 -1.6 +5.5/C IntlInstl FB 67.90 +3.8 +.6 +2.4/E IntlInv b FB 67.28 +3.7 +.4 +2.0/E LgCpValInstl LB 14.82 +1.9 -.7 +11.5/A LgCpValInv b LB 14.95 +1.9 -.9 +11.1/A MidCpGrInstl MG 10.82 ... +4.9 +9.0/B MidCpValInstl MV 22.93 +2.2 -2.6 +5.7/C RlRetInstl IP 9.19 -.2 -1.5 +.6/B SmCpGrInstl SG 14.97 +1.9 +3.9 +7.1/D SmCpValInstl SB 36.00 +2.7 -.8 +10.9/A SmCpValInv b SB 35.11 +2.6 -.9 +10.5/AHarding LoevnerEmMktsAdv d EM 59.49 -1.1 +.4 +7.2 GlbEqAdv d WS 38.02 +2.2 +2.3 +10.7 IntlEqInstl d FG 23.16 +3.2 +1.7 +7.5HartfordBalA m MA 23.60 +.8 -2.0 +4.8/C BalC m MA 23.59 +.7 -2.3 +4.1/D BalHLSIA MA 30.42 +.8 -1.9 +5.3/B BalHLSIB b MA 30.84 +.8 -2.0 +5.0/C BalIncA m CA 14.03 +1.1 -3.4 +5.1/A BalIncC m CA 13.83 +1.1 -3.6 +4.4/A BalIncI CA 14.04 +1.2 -3.3 +5.4/A BalIncR3 b CA 14.08 +1.1 -3.5 +4.8/A BalIncR4 b CA 14.09 +1.1 -3.4 +5.1/A CapAppHLSIA LB 48.29 +1.3 +.3 +6.9/D CapAppHLSIB b LB 47.58 +1.3 +.2 +6.6/E ChecksandBalsA m MA 9.34 +1.3 -1.1 +5.4/B ChecksandBalsC m MA 9.27 +1.1 -1.4 +4.6/C CnsrvAllcA m CA 10.40 +1.1 -.4 +2.3 CorEqA m LG 29.20 +2.3 +1.3 +9.6/C CorEqC m LG 26.74 +2.3 +1.1 +8.8/D CorEqY LG 29.57 +2.4 +1.4 +10.0/C 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Continued on next page Mutual Funds Continued from previous pageMONEY & MARKET$Page 18 www.sunnewspapers.net The Sun/Wednesday, April 25, 2018

PAGE 59

CptlApprecA m LB 37.71 +.9 +.4 +6.5/E CptlApprecC m LB 29.28 +.8 +.2 +5.7/E CptlApprecI LB 37.85 +.9 +.5 +6.8/D CptlApprecR3 b LB 41.51 +.9 +.3 +6.2/E CptlApprecR4 b LB 42.76 +.9 +.4 +6.5/E CptlApprecY LB 43.78 +.9 +.5 +6.9/D DiscpEqHLSIA LG 15.63 +2.4 +1.3 +9.8/C DiscpEqHLSIB b LG 15.46 +2.4 +1.2 +9.5/C DivandGrA m LV 25.27 +3.0 -1.6 +8.4/A DivandGrC m LV 24.41 +2.9 -1.9 +7.6/B DivandGrHLSIA LV 23.57 +3.1 -1.6 +8.9/A DivandGrHLSIB b LV 23.45 +3.0 -1.7 +8.6/A DivandGrI LV 25.15 +3.0 -1.6 +8.7/A DivandGrR3 b LV 25.60 +3.0 -1.8 +8.1/B DivandGrR4 b LV 25.77 +3.0 -1.7 +8.4/A DivandGrR5 LV 25.87 +3.0 -1.6 +8.7/A DivandGrY LV 25.88 +3.0 -1.6 +8.8/A EmMktsLclDbtI XP 6.47 -1.6 +1.7 +4.0/B EmMktsLclDbtY XP 6.43 -1.6 +1.7 +4.0/B EqIncA m LV 19.50 +2.6 -3.6 +8.2/B EqIncC m LV 19.40 +2.6 -3.8 +7.4/C EqIncI LV 19.40 +2.6 -3.5 +8.4/A EqIncR4 b LV 19.55 +2.6 -3.6 +8.1/B EqIncY LV 19.70 +2.6 -3.4 +8.5/A FltngRtA m BL 8.75 +.4 +1.6 +3.8/B FltngRtC m BL 8.74 +.4 +1.3 +3.0/D FltngRtHiIncA m BL 10.07 +.5 +1.6 +4.1/A FltngRtHiIncC m BL 10.08 +.6 +1.5 +3.4/C FltngRtHiIncI BL 10.08 +.5 +1.7 +4.4/A FltngRtI BL 8.76 +.5 +1.6 +4.0/B FltngRtY BL 8.74 +.5 +1.7 +4.1/A GlbAllAsstA m IH 10.61 +.6 -1.1 +4.7/B GlbAllAsstC m IH 10.46 +.5 -1.4 +3.9/B GlbCptlApprecA m WS 18.66 +1.6 -.7 +3.9/E GlbCptlApprecC m WS 17.07 +1.5 -1.0 +3.2/E GlbCptlApprecI WS 19.23 +1.6 -.7 +4.2/E GlbEqIncA m WS 12.58 +2.4 -1.5 +5.1/D GlbGrHLSIA WS 29.02 +1.2 +4.1 +12.0/A GlbGrHLSIB b WS 28.73 +1.2 +4.0 +11.7/A GlbRlAsstY IH 9.67 +4.9 +2.5 +2.7 GrAllcA m AL 12.48 +2.5 +1.1 +4.4 GrAllcC m AL 12.27 +2.4 +.8 +3.6 GrOppsA m LG 44.34 -.2 +3.7 +10.2/C GrOppsC m LG 28.48 -.3 +3.5 +9.4/D GrOppsHLSIA LG 39.89 -.2 +3.8 +10.8/B GrOppsHLSIB b LG 38.30 -.2 +3.8 +10.5/B GrOppsI LG 46.30 -.2 +3.8 +10.4/B GrOppsR4 b LG 46.76 -.3 +3.7 +10.1/C GrOppsY LG 49.36 -.2 +3.8 +10.6/B HCA m SH 33.66 +.2 +.4 +3.9/B HCC m SH 27.50 +.1 +.1 +3.1/B HCHLSIA SH 22.59 +.3 +.6 +4.3/A HCI SH 35.31 +.2 +.5 +4.2/B HYA m HY 7.30 +.7 -.6 +3.7/C HYHLSIA HY 8.14 +.6 -.7 +4.2/B HYHLSIB b HY 8.00 +.8 -.7 +3.9/B InPlusA m IP 10.36 +.1 -1.2 +.4/C InPlusC m IP 9.94 +.1 -1.4 -.4/E InPlusI IP 10.55 +.3 -1.0 +.6/B IntlGrA m FG 15.64 +1.6 +1.9 +5.8/B IntlOppsA m FB 16.91 +1.7 -.3 +4.6/C IntlOppsC m FB 14.75 +1.7 -.5 +3.8/D IntlOppsHLSIA FB 17.43 +1.7 -.2 +5.2/B IntlOppsHLSIB b FB 17.63 +1.7 -.3 +4.9/B IntlOppsI FB 16.81 +1.7 -.2 +4.9/B IntlOppsR4 b FB 17.48 +1.7 -.3 +4.6/B IntlOppsR5 FB 17.64 +1.7 -.2 +4.9/B IntlOppsY FB 17.74 +1.7 -.2 +5.0/B IntlSmCoA m FR 16.90 +2.9 +1.1 +8.0/D IntlSmCoY FR 17.21 +3.0 +1.3 +8.5/D IntlValY FV 17.85 +4.2 +1.2 +9.3/A MidCpA m MG 31.10 +1.2 +3.6 +10.5/A MidCpC m MG 22.77 +1.2 +3.4 +9.7/B MidCpHLSIA MG 41.59 +1.3 +3.7 +10.9/A MidCpHLSIB b MG 40.61 +1.3 +3.6 +10.6/A MidCpI MG 31.96 +1.3 +3.7 +10.8/A MidCpR3 b MG 34.56 +1.2 +3.5 +10.2/A MidCpR4 b MG 35.83 +1.2 +3.6 +10.5/A MidCpR5 MG 36.76 +1.3 +3.7 +10.8/A MidCpValA m MB 15.50 +1.8 -1.3 +4.9/D MidCpValHLSIA MB 12.46 +1.9 -1.1 +5.4/C MidCpValHLSIB b MB 12.35 +1.8 -1.2 +5.2/D MidCpY MG 37.09 +1.3 +3.7 +10.9/A ModAllcA m MA 12.13 +1.8 +.4 +3.9 ModAllcC m MA 11.91 +1.8 +.1 +3.1 MuniOppsA m MI 8.45 ... -.8 +2.1/B MuniOppsC m MI 8.46 ... -1.0 +1.4/C MuniOppsI MI 8.47 +.1 -.7 +2.4/A MuniRlRetA m MI 9.13 +.1 -.5 +2.0/B QualityValueA m LV 20.10 +2.7 -1.4 +5.2/E SchrEMEqA m EM 16.53 -1.6 -.9 +6.7/B SchrEMEqI EM 16.51 -1.6 -.8 +7.0/A SchrInStkI FB 13.21 +2.9 -.2 +5.2/B SchrUSSCOpI SG 27.10 +2.7 -.4 +8.6/C SchrUSSMCOpI MB 14.43 +1.8 -2.6 +8.3/A ShrtDurA m CS 9.74 +.2 -.2 +1.3/A ShrtDurC m CS 9.74 +.1 -.4 +.6/D ShrtDurI CS 9.75 +.1 -.2 +1.6/A SmCoA m SG 21.90 +.7 +3.8 +4.4/E SmCoHLSIA SG 21.25 +.9 +4.1 +4.9/E SmCoHLSIB b SG 19.73 +.9 +4.0 +4.7/E SmCpGrA m SG 57.25 +1.8 +2.5 +7.6/D SmCpGrHLSIA SG 32.98 +1.8 +2.6 +8.2/C SmCpGrHLSIB b SG 32.09 +1.8 +2.6 +8.0/C SmCpGrI SG 59.17 +1.8 +2.6 +7.9/C SmCpGrY SG 62.30 +1.8 +2.7 +8.1/C SmMidCpEqHLSIA SB 8.75 +2.6 -.7 +5.9/D StkHLSIA LB 79.15 +3.1 -.5 +8.7/B StkHLSIB b LB 79.06 +3.1 -.6 +8.4/C StratIncA m MU 8.67 +.2 -.4 +3.7/A StratIncC m MU 8.71 +.2 -.6 +3.0/B StratIncI MU 8.70 +.2 -.3 +4.0/A TtlRetBdA m CI 10.08 -.2 -2.3 +1.1/B TtlRetBdC m CI 10.14 -.3 -2.5 +.4/D TtlRetBdHLSIA CI 11.08 -.3 -2.1 +1.6/A TtlRetBdHLSIB b CI 11.02 -.2 -2.0 +1.4/A TtlRetBdY CI 10.21 -.2 -2.1 +1.5/A USGovtSecHLSIA CI 10.09 -.4 -1.2 +.4/D USGovtSecHLSIB b CI 10.06 -.4 -1.4 +.1/E UltrShrtBdHLSIA UB 10.08 +.1 +.2 +.7/D UltrShrtBdHLSIB b UB 10.07 +.1 +.2 +.5/E ValHLSIA LV 15.73 +2.7 -2.0 +6.6/C ValHLSIB b LV 15.69 +2.5 -2.1 +6.3/D WldBdA m IB 10.52 ... +.5 +1.1/E WldBdC m IB 10.34 -.1 +.3 +.4/E WldBdI IB 10.58 -.1 +.6 +1.3/D WldBdY IB 10.61 ... +.6 +1.5/DHeartlandSelValInv m MV 28.12 +4.2 +.1 +7.8/B ValInv m SV 41.81 +3.3 +1.5 +3.9/E ValPlusInv m SV 33.40 +4.8 +.4 +5.3/DHennessyCrnrstnGrInv b MB 23.47 +3.0 -2.9 +5.4/C CrnrstnLgGrInv b LV 11.94 +.2 -2.6 +5.5/D CrnrstnMC30Ins MB 19.22 +3.3 -5.1 +4.3/D CrnrstnMC30Inv b MB 18.69 +3.3 -5.3 +3.9/D CrnrstnValInv b LV 19.44 +4.0 -1.3 +7.9/B EqandIncInstl MA 14.76 +1.2 -1.9 +4.5 EqandIncInv b MA 15.64 +1.1 -2.0 +4.1 FocInstl MG 87.52 +.4 -3.5 +6.3/D FocInv b MG 85.17 +.3 -3.6 +5.9/D GasUtilityInv b SU 27.72 +4.6 -5.2 +.5/E JapanInstl JS 35.93 +3.9 +.4 +13.9/A JapanInv b JS 34.92 +3.9 +.2 +13.5/B SmCpFinclInv b SF 24.82 +4.4 +2.9 +14.0/B TtlRetInv b MA 13.26 +3.5 -1.5 +7.0/AHighlandFIA m CI 12.68 ... -.9 +1.9 GlbAllcA m IH 8.48 +3.2 +2.6 -2.2 PremGrEqA m LG 26.72 +1.3 +.3 +9.0HodgesRetail m MG 47.51 -1.4 -4.1 +8.2/B SmCpRetail m SB 19.95 +3.4 +2.9 +3.8/EHomesteadShrtTrmBd CS 5.17 +.2 +.2 +1.1/B ShrtTrmGovtSec GS 5.12 -.3 -.2 +.2/B SmCoStk SB 43.23 +2.0 -2.0 +6.1/D StkIdx LB 19.81 +1.9 -1.0 +9.2/B Val LV 54.10 +2.4 -2.1 +8.4/AHood RiverSmCpGrInstl d SG 38.42 -.6 +1.7 +8.8/CHotchkis & WileyDiversValInstl LV 18.69 +5.1 -.8 +8.0/B HYA m HY 11.93 +.4 -.3 +4.5/A HYI d HY 12.00 +.5 -.2 +4.7/A LgCpValA m LV 33.30 +5.2 -.4 +8.2/B LgCpValI LV 33.50 +5.3 -.3 +8.5/A MidCpValA m MV 38.16 +6.6 +3.1 +4.2/E MidCpValI MV 38.77 +6.6 +3.2 +4.5/E SmCpValA m SV 61.15 +7.1 +1.8 +4.8/E SmCpValI SV 61.51 +7.2 +1.9 +5.1/D ValOppsA m LV 30.01 +5.5 +1.8 +7.8/B ValOppsIns LV 29.98 +5.6 +1.9 +8.1/BHussmanStratGr d NE 6.56 -.6 +4.6 -8.6/E StratTtlRet d TV 11.89 -.2 -.9 +1.5/DICMSmCo SB 33.10 +3.5 +.1 +11.9/AICONEmMktsS EM 17.15 +.1 +4.9 +5.0/C EngyS EE 12.40 +9.8 -3.3 -5.1/C HCS SH 16.35 +2.8 +.1 +1.3/C InfrmatnTechS ST 15.62 -2.8 -1.3 +14.6/D NatrlResS SN 16.35 +4.1 +2.2 +4.7/BINVESCOAmericanValA m MV 38.64 +4.9 +4.2 +4.7/E AmericanValC m MV 31.80 +4.9 +3.9 +3.9/E AsiaPacGrA m PJ 34.31 -1.1 -3.1 +4.8/D AsiaPacGrC m PJ 31.57 -1.2 -3.3 +4.1/E BalRkAllcA m IH 10.71 +1.3 -1.2 +3.1/C BalRkAllcC m IH 10.21 +1.2 -1.4 +2.3/E BalRkAllcR5 IH 10.87 +1.3 -1.2 +3.3/C BalRkAllcY IH 10.87 +1.4 -1.1 +3.3/C ChtrA m LB 17.89 +2.5 -.9 +4.2/E ChtrC m LB 16.81 +2.4 -1.1 +3.4/E ComStkA m LV 26.74 +5.1 -.1 +8.2/B ComStkC m LV 26.73 +5.0 -.4 +7.4/C CorpBdA m TW 7.11 -.2 -2.8 +2.4/B CorpBdC m TW 7.16 -.3 -3.1 +1.7/C DivIncA m LV 22.90 +2.6 -5.8 +6.2/D DivIncInv b LV 23.11 +2.6 -5.8 +6.2/D DiversDivA m LV 19.66 +3.1 -3.0 +5.8/D DiversDivC m LV 19.41 +3.1 -3.2 +5.0/E DiversDivInv b LV 19.64 +3.2 -3.0 +5.8/D DvlpngMktsA m EM 36.20 -3.6 -3.8 +5.0/C DvlpngMktsC m EM 35.28 -3.7 -4.0 +4.3/D EndeavorA m MB 19.56 +1.6 -2.7 +6.0/C EngyA m EE 25.68 +10.3 +2.1 -8.0/D EngyC m EE 21.97 +10.2 +1.8 -8.7/D EngyInv b EE 25.57 +10.3 +2.0 -8.0/D EqWtSP500A m LB 59.27 +2.2 -1.2 +7.8/C EqWtSP500C m LB 56.79 +2.1 -1.3 +7.1/D EqWtSP500Y LB 59.84 +2.2 -1.1 +8.1/C EqandIncA m MA 10.82 +2.6 -.9 +6.5/A EqandIncC m MA 10.62 +2.5 -1.1 +5.7/B EuropeanGrA m ES 39.95 -.1 -3.2 +5.0/B EuropeanGrC m ES 37.16 -.1 -3.4 +4.3/C EuropeanGrInv b ES 39.85 -.1 -3.1 +5.1/B EuropeanSmCoA m ES 16.69 +.5 +.7 +13.1/A Exch LV 581.37 +4.9 +2.0 +6.5/D FltngRtA m BL 7.60 +.5 +1.7 +3.6/C FltngRtC m BL 7.57 +.6 +1.6 +3.1/D GlbCorEqA m WS 16.12 +2.7 -.5 +6.2/C GlbCorEqC m WS 15.33 +2.7 -.7 +5.4/D GlbGrA m WS 31.54 +.5 -1.4 +3.3/E GlbHCA m SH 34.63 +1.9 -2.6 -3.2/E GlbHCInv b SH 34.64 +1.9 -2.6 -3.2/E GlbLwVlEqYldA m WS 13.72 +4.3 -.7 +2.2/E GlbRlEsttA m GR 13.00 +2.2 -3.4 +1.0/D GlbSmMidCpGrA m SW 19.34 +.6 -2.3 +4.2/E GldPrcMtlsA m SP 3.89 +2.1 -6.5 +4.3/D GldPrcMtlsInv b SP 3.92 +2.1 -6.2 +4.3/D GrAllcA m AL 15.93 +1.8 -.7 +4.6/D GrAllcC m AL 15.75 +1.7 -1.0 +3.8/E GrandIncA m LV 26.69 +4.0 -.7 +8.8/A GrandIncC m LV 26.37 +3.9 -.9 +8.0/B HYA m HY 4.10 +.9 -.6 +3.1/D HYC m HY 4.09 +.8 -.8 +2.4/E HYInv b HY 4.10 +.9 -.6 +3.1/D HYMuniA m HM 9.92 +.2 -.7 +4.4/B HYMuniC m HM 9.89 +.1 -1.0 +3.7/C HYR5 HY 4.09 +.9 -.5 +3.4/D IntermTrmMnIncA m MI 10.95 ... -1.0 +1.9/B IntlAllcA m FB 12.12 +1.8 -.7 +3.6/D IntlGrA m FG 35.57 +1.1 -2.0 +2.2/E IntlGrC m FG 32.67 +1.0 -2.2 +1.5/E IntlGrR5 FG 36.13 +1.1 -1.8 +2.6/E IntlSmCoA m FQ 19.22 -.3 -.6 +8.4/D LtdTrmMnIncA m MS 11.16 -.2 -.7 +.6/C LtdTrmMnIncA2 f MS 11.17 -.2 -.6 +.9/A MidCpCorEqA m MB 20.83 -.1 -3.3 +4.7/D MidCpCorEqC m MB 12.32 -.2 -3.5 +3.9/D MidCpCorEqR b MB 19.95 -.1 -3.3 +4.5/D MidCpGrA m MG 39.10 +1.3 +3.5 +5.7/E MidCpGrC m MG 29.22 +1.2 +3.3 +4.9/E ModAllcA m MA 13.44 +1.3 -.9 +3.7/D ModAllcC m MA 13.33 +1.2 -1.1 +2.9/E MuniIncA m ML 13.13 -.1 -1.2 +2.5/B NYTxFrIncA m MY 15.26 ... -1.2 +1.9/C PETxFrIncA m MP 16.04 -.1 -1.0 +2.3/B QualIncA m CI 11.55 -.6 -2.3 +.8/C RlEsttA m SR 19.61 +1.5 -7.6 +2.0/B RlEsttC m SR 19.49 +1.4 -7.8 +1.2/C SP500IdxA m LB 28.58 +1.9 -1.0 +9.2/B SP500IdxC m LB 27.57 +1.8 -1.3 +8.4/C SP500IdxY LB 28.92 +1.9 -1.0 +9.5/A SelCoA m SB 18.86 +1.5 +.4 +7.0/C SelCoC m SB 15.86 +1.4 +.1 +6.2/D ShTBdA m CS 8.49 +.1 -.3 +1.2/B ShTBdC b CS 8.49 ... -.4 +.9/C SmCpDiscvA m SG 10.05 +1.6 +4.0 +6.2/D SmCpEqA m SB 15.47 +2.7 +.8 +4.4/E SmCpGrA m SG 38.72 +2.4 +3.8 +9.5/B SmCpGrInv b SG 40.70 +2.4 +3.8 +9.5/B SmCpGrR b SG 35.86 +2.4 +3.7 +9.2/B SmCpGrR5 SG 43.66 +2.4 +3.9 +9.9/B SmCpValA m SV 18.77 +4.2 -1.0 +6.1/D SmCpValC m SV 13.46 +4.0 -1.3 +5.3/D SummitP b LG 20.48 +.8 +2.9 +10.9/B TechA m ST 46.33 -.3 +4.7 +11.9/E TechInv b ST 46.07 -.2 +4.8 +12.0/E TechSectA m ST 23.16 -.1 +4.8 +11.7/E USGovtA m GI 8.61 -.5 -1.7 .../BIVAIntlA m FQ 17.76 +1.4 -.4 +4.3/E IntlI d FQ 17.79 +1.4 -.3 +4.6/E WldwideA m IH 18.84 +1.1 -.2 +4.5/B WldwideC m IH 18.41 +1.0 -.4 +3.7/C WldwideI d IH 18.90 +1.1 -.1 +4.8/AIntrepidCptlInv m MA 11.72 +1.5 -2.2 +3.3/E EnduranceInv m SV 13.90 -.2 -1.8 +.7/E361MgdFutsStratI FF 11.39 +.4 -2.7 -.8/A MgdFutsStratInv b FF 11.21 +.4 -2.9 -1.1/AInvestEdBal m MA 11.59 +1.1 -.5 +4.5/C Cnsrv m CA 10.58 +.6 -.9 +2.4/D Gr m AL 12.58 +1.5 -.2 +5.6/CIronBridgeSMIDCp MG 11.72 +3.3 +3.2 +7.5/C SmCp SG 17.78 +3.7 +3.9 +6.8/DIronclad FundsMgdRk d XR 10.64 +4.8 +4.4 +2.9/CIvyAdvantusBondA m CI 10.46 -.5 -2.0 +1.5/A AdvtsRlEstSecsA m SR 22.10 +2.6 -8.6 +.6/C AdvtsRlEstSecsY b SR 22.13 +2.5 -8.5 +.8/C AsstStratA m IH 24.14 +1.9 +1.2 -.2/E AsstStratB m IH 22.65 +1.9 +1.0 -.9/E AsstStratC m IH 22.81 +1.9 +.9 -.9/E AsstStratI IH 24.46 +2.0 +1.3 +.1/E AsstStratR b IH 23.85 +1.9 +1.1 -.5/E AsstStratY b IH 24.20 +1.9 +1.2 -.2/E BalA m MA 24.65 +1.2 -.8 +2.7/E BalB m MA 24.36 +1.2 -1.1 +1.9/E BalC m MA 24.45 +1.2 -1.1 +2.0/E CorEqA m LG 14.80 +1.7 +1.2 +6.3/E CorEqC m LG 12.70 +1.7 +1.0 +5.5/E CundillGlbValA m WS 18.54 +4.2 -1.9 +3.2/E EmMktsEqA m EM 20.66 -3.1 -1.9 +5.6/C EmMktsEqC m EM 17.73 -3.1 -2.1 +4.8/C EmMktsEqI EM 21.34 -3.0 -1.8 +5.9/B EmMktsEqY b EM 21.06 -3.1 -1.9 +5.6/C EngyA m EE 12.61 +9.9 +1.9 -5.4/C EuropeanOppsA m ES 33.66 +5.1 +3.1 +4.4/C EuropeanOppsI ES 33.98 +5.2 +3.2 +4.9/B GlbBdA m MU 9.64 +.1 -.7 +2.1/D GlbBdI MU 9.64 +.1 -.7 +2.3/C GlbGrA m WS 47.01 +2.1 +3.3 +5.6/C GlbGrI WS 47.97 +2.1 +3.4 +6.0/C GlbIncAllcA m IH 15.34 +2.4 -1.5 +2.8/D GlbIncAllcI IH 15.48 +2.4 -1.4 +3.2/C HiIncA m HY 7.49 +.5 +1.0 +4.6/A HiIncB m HY 7.49 +.5 +.8 +3.8/C HiIncC m HY 7.49 +.5 +.8 +3.9/C HiIncI HY 7.49 +.6 +1.1 +4.8/A HiIncY b HY 7.49 +.5 +1.0 +4.6/A IntlCorEqA m FB 20.47 +5.1 +1.2 +4.1/C IntlCorEqC m FB 18.20 +5.0 +1.0 +3.4/D IntlCorEqI FB 20.60 +5.1 +1.3 +4.5/C IntlCorEqY b FB 20.61 +5.1 +1.2 +4.2/C LgCpGrA m LG 22.55 +.8 +3.6 +10.2/C LgCpGrC m LG 18.77 +.8 +3.4 +9.4/C LgCpGrI LG 23.69 +.9 +3.7 +10.5/B LtdTrmBdA m CS 10.61 -.1 -1.0 +.6/D LtdTrmBdC m CS 10.61 -.2 -1.3 -.2/E LtdTrmBdI CS 10.61 -.1 -.9 +.8/C MgdIntlOppsA m FB 11.98 +2.9 +.8 +3.7/D MicroCpGrA m SG 26.68 +2.8 +5.5 +4.0/E MidCpGrA m MG 23.85 +1.0 +4.1 +7.4/C MidCpGrC m MG 20.31 +.9 +3.8 +6.6/D MidCpGrI MG 25.69 +1.0 +4.2 +7.7/C MidCpGrY b MG 24.92 +1.0 +4.1 +7.5/C MuniBdA m MI 11.67 -.1 -.7 +1.6/C MuniHiIncA m HM 5.04 +.1 +.2 +2.4/E MuniHiIncC m HM 5.04 +.1 -.1 +1.7/E MuniHiIncI HM 5.04 +.2 +.2 +2.6/E NaturalResA m SN 15.41 +6.3 -1.7 -3.6/E NaturalResI SN 16.12 +6.3 -1.5 -3.1/D SciAndTechA m ST 64.05 -2.1 +.8 +7.0/E SciAndTechC m ST 55.07 -2.2 +.5 +6.2/E SciAndTechY b ST 67.55 -2.1 +.8 +7.0/E SciandTechI ST 70.45 -2.1 +.8 +7.3/E SciandTechR b ST 62.42 -2.2 +.6 +6.7/E SmCpGrA m SG 18.78 +1.8 +5.4 +10.5/A SmCpGrC m SG 15.08 +1.8 +5.2 +9.7/B SmCpGrInstl SG 24.56 +1.9 +5.5 +10.8/A SmCpGrY b SG 23.19 +1.8 +5.4 +10.6/A SmCpValA m SB 18.87 +4.7 -.6 +10.0/A TxMgdEqA m LG 25.59 +1.2 +3.6 +9.6/C ValA m LV 23.46 +2.8 -1.3 +5.4/EJPMorganCATaxFrBdA m MF 10.63 ... -1.0 +1.1/D CATaxFrBdC m MF 10.53 -.1 -1.3 +.6/E CATaxFrBdI MF 10.40 ... -1.0 +1.3/D CPBondA m CI 8.04 -.5 -2.3 +1.1/B CPBondC m CI 8.08 -.6 -2.6 +.5/D CPBondI CI 8.04 -.5 -2.1 +1.4/B CPBondR6 CI 8.04 -.5 -2.2 +1.4/A CoreBondA m CI 11.26 -.6 -2.3 +.7/C CoreBondC m CI 11.33 -.6 -2.4 +.1/E CoreBondI CI 11.25 -.6 -2.2 +.9/C CoreBondR5 CI 11.23 -.7 -2.2 +1.0/B CoreBondR6 CI 11.26 -.6 -2.2 +1.1/B DiversiedA m MA 17.36 +1.0 -1.6 +4.8/C DiversiedI MA 17.46 +1.1 -1.5 +5.1/B DiversiedL MA 17.43 +1.1 -1.4 +5.3/B DynamicSmCpGrA m SG 24.45 +.8 +5.7 +13.7/A DynamicSmCpGrI SG 27.99 +.8 +5.7 +14.0/A EmMktsDebtA m EB 8.07 -.1 -2.4 +3.8/D EmMktsDebtI EB 8.08 ... -2.4 +4.0/C EmMktsEqA m EM 28.17 -2.2 -3.2 +7.0/A EmMktsEqC m EM 27.34 -2.3 -3.4 +6.5/B EmMktsEqI EM 28.84 -2.2 -3.2 +7.3/A EmMktsEqL EM 29.05 -2.2 -3.1 +7.4/A EqIncA m LV 16.61 +2.1 -2.6 +8.2/B EqIncI LV 16.89 +2.1 -2.5 +8.4/A EquityIndexA m LB 40.38 +1.9 -1.0 +9.3/B EquityIndexC m LB 40.01 +1.8 -1.2 +8.6/C EquityIndexI LB 40.43 +1.9 -1.0 +9.6/A GovernmentBondI GI 10.20 -.8 -2.1 +.2/B GrowthAdvtgA m LG 20.33 +.3 +3.4 +12.0/A GrowthAdvtgI LG 20.91 +.4 +3.4 +12.3/A GrowthAndIncA m LV 49.35 +2.7 -1.5 +8.3/B HighYieldA m HY 7.24 +.7 -.5 +3.4/D HighYieldC m HY 7.25 +.7 -.8 +2.9/E HighYieldI HY 7.28 +.8 -.4 +3.7/C HighYieldR5 HY 7.29 +.8 -.4 +3.7/C HighYieldR6 HY 7.29 +.8 -.3 +3.8/C IntermTxFrBdA m MI 10.78 ... -1.2 +.9/E IntermTxFrBdI MI 10.59 ... -1.2 +1.2/D IntlEqA m FB 17.95 +3.8 -.5 +4.4/C IntlEqI FB 18.23 +3.8 -.4 +4.7/B IntlRsrchEnhEqA m FB 18.87 +4.3 +.6 +4.5/C IntlRsrchEnhEqI FB 19.09 +4.3 +.7 +4.8/B IntlValueA m FV 14.47 +5.3 +1.1 +3.4/C IntlValueI FV 14.82 +5.3 +1.2 +3.8/B IntlValueL FV 14.75 +5.4 +1.2 +3.9/B IntrepidAmrA m LB 40.18 +2.2 +.7 +8.7/C IntrepidAmrI LB 41.32 +2.2 +.8 +9.0/B IntrepidErpnA m ES 26.78 +3.6 +.7 +3.5/D IntrepidErpnI ES 27.29 +3.6 +.8 +3.8/C IntrepidErpnL ES 27.53 +3.7 +.8 +4.0/C IntrepidGrR5 LG 56.50 +.9 +1.0 +11.5/B IntrepidGrowthA m LG 56.33 +.8 +.9 +11.0/B IntrepidGrowthI LG 57.21 +.9 +1.0 +11.3/B IntrepidIntlA m FB 22.29 +3.8 +1.1 +4.4/C IntrepidIntlI FB 23.18 +3.9 +1.2 +4.7/B IntrepidMidCapA m MB 22.44 +2.2 -.5 +5.3/C IntrepidMidCapC m MB 18.97 +2.2 -.6 +4.7/D IntrepidMidCapI MB 23.66 +2.2 -.4 +5.6/C IntrepidValueA m LV 34.39 +3.0 +.2 +6.3/D IntrepidValueI LV 34.57 +3.0 +.3 +6.5/D IntrepidValueR5 LV 34.67 +3.0 +.4 +6.7/C InvCnsrvGrA m CA 12.59 +.4 -1.1 +3.1/C InvCnsrvGrC m CA 12.53 +.3 -1.2 +2.6/D InvCnsrvGrI CA 12.66 +.3 -1.1 +3.4/C InvGrIncA m AL 17.28 +1.3 -.5 +5.9/B InvGrIncC m AL 16.78 +1.2 -.7 +5.3/C InvGrIncI AL 17.01 +1.3 -.4 +6.2/B InvestorBalA m MA 15.23 +.9 -.8 +4.7/C InvestorBalC m MA 14.98 +.8 -1.0 +4.1/D InvestorBalI MA 15.25 +.9 -.7 +4.9/C InvestorGrowthA m XM 20.62 +1.8 -.3 +7.4/A InvestorGrowthC m XM 19.27 +1.7 -.5 +6.8/B InvestorGrowthI XM 21.05 +1.8 -.2 +7.7/A LCapGrA m LG 39.30 +.4 +4.5 +12.0/A LCapGrI LG 39.66 +.4 +4.6 +12.1/A LargeCapValueA m LV 15.27 +2.8 -3.0 +10.5/A LargeCapValueI LV 15.02 +2.9 -2.9 +10.7/A LtdDurBdA m CS 9.98 ... +.1 +.9/C LtdDurBdI CS 9.98 +.1 +.2 +1.1/B LtdDurBdR6 CS 9.99 ... +.1 +1.3/A MCapValA m MB 38.58 +2.5 -2.1 +5.9/C MCapValC m MB 37.08 +2.4 -2.2 +5.3/C MCapValI MB 39.01 +2.5 -2.0 +6.1/C MCapValL MB 39.50 +2.5 -1.9 +6.4/C MidCapEquityI MG 50.96 +1.3 +.3 +7.2/C MidCapGrowthA m MG 29.84 ... +2.4 +7.5/C MidCapGrowthC m MG 23.60 -.1 +2.3 +6.9/D MidCapGrowthI MG 34.27 ... +2.5 +7.8/C MktExpnEnhIdxA m SB 11.34 +3.2 +.1 +9.0/B MktExpnEnhIdxI SB 11.49 +3.1 +.2 +9.3/A MortgBackedScA m CI 11.20 -.6 -1.3 +1.2/B MortgBackedScI CI 10.92 -.6 -1.3 +1.4/A MortgBackedScR6 CI 10.92 -.5 -1.3 +1.6/A MunicipalIncA m MI 9.49 -.1 -1.4 +1.2/D MunicipalIncI MI 9.42 -.1 -1.3 +1.5/C NYTxFrBdA m MN 6.68 -.1 -1.2 +.9/E NYTxFrBdC m MN 6.67 -.1 -1.5 +.2/E NYTxFrBdI MN 6.71 ... -1.1 +1.1/D RealtyIncomeL SR 12.28 +3.7 -7.3 +.5/D RsrchMktNetrlL NE 15.12 -.6 +.1 +.7/D ScapEqA m SB 50.13 +2.7 +1.0 +9.5/A ScapEqC m SB 37.44 +2.7 +.8 +8.9/B ScapEqI SB 57.83 +2.8 +1.1 +9.8/A ScapEqR5 SB 57.98 +2.8 +1.1 +10.0/A ShDurBdA m CS 10.66 -.2 -.5 +.1/E ShDurBdI CS 10.68 -.1 -.5 +.3/D ShDurBdR6 CS 10.68 ... -.4 +.6/C SmallCapCoreR5 SB 54.50 +3.3 +2.3 +8.5/B SmallCapGrowthA m SG 16.99 +.8 +5.7 +13.7/A SmallCapGrowthI SG 18.73 +.8 +5.8 +13.9/A SmallCapGrowthL SG 19.28 +.8 +5.8 +14.1/A SmallCapValueA m SV 28.98 +4.5 +.3 +6.4/D SmallCapValueI SV 30.72 +4.6 +.4 +6.6/C SmallCapValueR5 SV 30.74 +4.6 +.4 +6.8/C SmallCapValueR6 SV 30.78 +4.6 +.4 +6.9/C SmtRetr2020A m TE 19.39 +.7 -1.4 +4.0/C SmtRetr2020I TE 19.45 +.7 -1.4 +4.1/C SmtRetr2020R5 TE 19.48 +.8 -1.3 +4.3/B SmtRetr2030A m TH 21.05 +1.2 -1.3 +5.2/C SmtRetr2030I TH 21.10 +1.2 -1.2 +5.3/C SmtRetr2030R5 TH 21.15 +1.2 -1.2 +5.4/C SmtRetr2040A m TJ 22.20 +1.6 -1.3 +6.0/C SmtRetr2040I TJ 22.27 +1.6 -1.3 +6.1/C SmtRetr2040R5 TJ 22.32 +1.6 -1.2 +6.2/C SmtRetrIncI RI 18.27 +.5 -1.4 +3.3/A SmtRetrIncR5 RI 18.30 +.5 -1.4 +3.4/A TaxAwareEqI LB 32.92 +1.2 -1.4 +9.4/B TaxAwrRlRetI MS 9.39 +.3 -.2 +1.6/A TaxFreeBondA m ML 11.78 -.1 -1.6 +1.9/D TaxFreeBondI ML 11.74 ... -1.5 +2.1/C USEquityA m LB 15.99 +1.6 -1.4 +8.5/C USEquityC m LB 15.52 +1.6 -1.6 +8.0/C USEquityI LB 16.03 +1.7 -1.4 +8.8/B USEquityL LB 16.05 +1.7 -1.3 +8.9/B USEquityR5 LB 16.06 +1.7 -1.3 +9.0/B USLCpCrPlsA m LB 29.07 +1.7 -1.8 +7.9/C USLCpCrPlsC m LB 27.69 +1.6 -1.9 +7.3/D USLCpCrPlsI LB 29.45 +1.7 -1.7 +8.2/C USLCpCrPlsR5 LB 29.58 +1.7 -1.7 +8.3/C USRsrchEnhEqI LB 27.69 +1.6 -1.9 +7.2/D USRsrchEnhEqL LB 27.65 +1.6 -1.9 +7.3/D USRsrchEnhEqR6 LB 27.66 +1.7 -1.9 +7.4/D USSmallCompI SB 18.82 +3.0 +.6 +6.6/D USSmallCompL SB 18.80 +3.0 +.6 +6.8/D ValueAdvtgA m LV 34.94 +3.0 -2.5 +6.4/D ValueAdvtgC m LV 34.80 +3.0 -2.6 +5.9/D ValueAdvtgI LV 35.14 +3.0 -2.4 +6.6/C ValueAdvtgL LV 35.15 +3.0 -2.4 +6.9/CJames AdvantageBalGldRnR b CA 23.36 +.9 -2.7 +.9/EJanus HendersonBalancedC m MA 32.50 +1.2 -.1 +5.6/B BalancedS b MA 32.78 +1.2 +.1 +6.1/A BalancedT MA 32.84 +1.3 +.2 +6.4/A ContrarianT MB 19.57 +2.4 +3.6 +.7/E EnterpriseS b MG 119.23 +.7 +4.1 +11.8/A EnterpriseT MG 121.83 +.8 +4.1 +12.1/A EuropeanFocusA m ES 34.41 +6.1 -.8 -.6/E EuropeanFocusC m ES 32.26 +6.0 -1.1 -1.4/E FlexibleBondT CI 10.01 -.5 -2.5 +.5/D FortyA m LG 32.81 +.8 +4.0 +11.5/B FortyS b LG 31.60 +.8 +3.9 +11.4/B GlobalEqIncA m FV 7.80 +4.5 -.9 +4.5/B GlobalEqIncC m FV 7.74 +4.3 -1.2 +3.8/B GlobalLifeSciT SH 56.59 +1.5 +3.6 +.4/C GlobalResearchS b WS 80.89 +2.5 +1.2 +5.4/D GlobalResearchT WS 79.73 +2.5 +1.3 +5.6/C GlobalSelectT WS 17.08 +2.2 +1.3 +6.8/C GlobalTechT ST 32.48 -.6 +5.9 +19.4/A GrowthAndIncT LB 53.70 +2.1 -2.1 +10.6/A High-YieldT HY 8.25 +.2 -.8 +4.1/B MidCapValueS b MV 16.66 +2.3 -2.3 +7.6/B MidCapValueT MV 16.54 +2.3 -2.2 +7.8/B OverseasS b FB 33.44 +3.2 +2.4 +1.3/E OverseasT FB 33.46 +3.3 +2.5 +1.6/E ResearchT LG 46.48 +.5 +.1 +8.0/E Short-TermBondT CS 2.98 +.2 -.4 +.6/C SmallCapValueL SV 23.16 +3.1 -2.0 +9.7/A SmallCapValueT SV 22.48 +3.1 -2.0 +9.5/A VITBalInstl MA 35.34 +1.2 +.2 +6.5/A VITEntrprsInstl MG 73.75 +.8 +4.4 +12.9/A VITFlexBdInstl CI 11.41 -.4 -2.4 +.6/D VITFortyInstl LG 41.50 +.9 +4.4 +12.2/A VITGlRsrchInstl WS 51.87 +2.5 +1.3 +5.8/C VITOvrsInstl FB 32.83 +3.5 +2.7 +1.6/E VITRsrchInstl LG 36.58 +.5 +.2 +7.7/E VentureT SG 79.57 +1.8 +4.1 +9.1/CJensenQualGrI LG 46.60 +2.6 +.1 +11.5/B QualGrJ b LG 46.58 +2.6 ... +11.2/BJohn HancockAbsRetCcyI CR 9.22 -2.1 -3.9 +2.7/A AbsRetCcyR6 CR 9.30 -2.2 -3.9 +2.8/A BalA m MA 19.99 +1.3 -1.9 +4.6/C BalC m MA 19.96 +1.3 -2.2 +3.9/D BalI MA 19.97 +1.4 -1.9 +5.0/C BdA m CI 15.39 -.3 -2.2 +1.5/A BdC m CI 15.39 -.4 -2.4 +.7/C BdI CI 15.39 -.3 -2.1 +1.8/A BdR6 CI 15.42 -.3 -2.1 +1.9/A CATxFrIncA m MC 10.64 -.1 -1.5 +2.3/C ClassicValA m LV 33.85 +4.6 +.3 +9.6/A ClassicValC m LV 33.30 +4.5 ... +8.7/A ClassicValI LV 33.92 +4.6 +.4 +9.9/A CorBd1 b CI 12.56 -.7 -2.7 +.4/D CptlAprc1 b LG 16.55 +.1 +3.6 +12.2/A CptlAprcNAV LG 16.59 +.1 +3.6 +12.3/A DiscpValA m LV 22.48 +3.7 -.2 +8.0/B DiscpValC m LV 21.16 +3.7 -.4 +7.2/C DiscpValI LV 21.81 +3.8 -.1 +8.2/B DiscpValI2 LV 21.81 +3.8 -.1 +8.2/B DiscpValMCA m MB 22.36 +2.2 -.4 +8.5/A DiscpValMCC m MB 22.41 +2.1 -.7 +7.6/B DiscpValMCI MB 23.23 +2.2 -.3 +8.7/A DiscpValMCR2 b MB 23.14 +2.2 -.5 +8.3/A DiscpValMCR6 MB 23.22 +2.2 -.3 +8.8/A DiscpValR4 b LV 21.81 +3.7 -.2 +8.1/B DiscpValR5 LV 21.85 +3.8 -.1 +8.3/B DiscpValR6 LV 21.84 +3.8 -.1 +8.4/B EmMktsA m EM 12.04 ... -.5 +4.8/C EmMktsI EM 12.02 +.1 -.4 +5.2/C EmMktsNAV EM 12.03 +.1 -.3 +5.3/C EqInc1 b LV 20.04 +3.3 -1.6 +7.8/B FdmtlLgCpCorA m LB 47.69 +1.2 -2.3 +9.3/B FdmtlLgCpCorC m LB 42.49 +1.1 -2.5 +8.4/C FdmtlLgCpCorI LB 49.80 +1.2 -2.2 +9.5/A FinclIndsA m SF 20.19 +3.9 +1.1 +9.7/C FltngRtIncA m BL 8.48 +.6 +1.5 +2.5/E FltngRtIncC m BL 8.51 +.4 +1.1 +1.8/E FltngRtIncI BL 8.47 +.5 +1.4 +2.8/E GlbAbsRetStrA m AM 10.17 +.1 -2.6 -1.4/E GlbAbsRetStrC m AM 10.01 ... -2.9 -2.1/E GlbAbsRetStrI AM 10.25 +.1 -2.6 -1.1/D GlbAbsRetStrR6 AM 10.27 +.1 -2.6 -1.0/D GlbBd1 b IB 12.91 -1.3 +.6 +3.1/A GlbholderYldA m WS 11.25 +3.5 -3.8 +3.1/E GlbholderYldC m WS 11.26 +3.5 -4.1 +2.4/E GlbholderYldI WS 11.29 +3.6 -3.7 +3.4/E GovtIncA m GI 9.01 -.8 -2.5 -.4/D HY1 b HY 8.09 +1.0 -.2 +3.7/C HYA m HY 3.43 +.5 -.6 +4.1/B HYC m HY 3.43 +.4 -.6 +3.3/D HYI HY 3.43 +.5 -.3 +4.4/B HYMuniBdA m HM 7.90 +.3 -.6 +3.1/D IncA m MU 6.35 +.3 -.6 +1.7/E IncC m MU 6.35 +.2 -.8 +1.0/E IncI MU 6.33 +.1 -.7 +1.9/D IntlGrA m FG 28.38 +1.4 +2.6 +8.3/A IntlGrI FG 28.45 +1.5 +2.7 +8.6/A IntlSmCp1 b FA 22.95 +2.2 +1.8 +5.9/D IntlVal1 b FV 17.05 +3.7 -.8 +2.9/D IntlValNAV FV 17.00 +3.7 -.8 +2.9/D InvmGradeBdA m CI 10.12 -.5 -2.3 +.8/C MidCpStk1 b MG 22.36 +.4 +4.6 +8.6/B MlMg2010Lftm1 b TA 9.09 +.7 -.9 +4.0/A MlMg2015Lftm1 b TD 9.54 +.8 -.8 +4.4/B MlMg2015LftmA m TD 9.55 +.8 -.8 +4.0/C MlMg2020Lftm1 b TE 10.39 +1.2 -.5 +5.0/A MlMg2020LftmA m TE 10.40 +1.1 -.7 +4.6/A MlMg2025Lftm1 b TG 11.10 +1.4 -.3 +5.7/A MlMg2025LftmA m TG 11.14 +1.4 -.4 +5.3/B MlMg2030Lftm1 b TH 11.46 +1.6 -.2 +6.2/A MlMg2030LftmA m TH 11.49 +1.6 -.3 +5.9/B MlMg2035Lftm1 b TI 12.01 +1.9 ... +6.8/A MlMg2035LftmA m TI 11.94 +1.9 -.1 +6.4/B MlMg2040Lftm1 b TJ 12.14 +2.0 +.1 +7.2/A MlMg2040LftmA m TJ 12.08 +1.9 -.1 +6.8/B MlMg2045Lftm1 b TK 11.99 +2.0 +.2 +7.2/A MlMg2045LftmA m TK 11.92 +2.1 ... +6.9/B MlMg2050Lftm1 b TN 12.79 +2.0 +.1 +7.2/A MltIdx2020Prs1 b TE 11.45 +.2 -1.8 +2.0/E MltIdx2025Prs1 b TG 12.80 +.7 -1.5 +3.5/E MltIdx2030Prs1 b TH 13.78 +1.2 -1.1 +4.9/D MltIdx2035Prs1 b TI 14.36 +1.6 -.8 +5.7/D MltIdx2040Prs1 b TJ 14.71 +1.8 -.7 +6.2/C MltIdx2045Prs1 b TK 14.87 +1.9 -.6 +6.5/C MltIdx2050Prs1 b TN 13.22 +1.9 -.6 +6.5/C MltIdxIncPrs1 b RI 10.91 +.1 -1.4 +1.4/E MltMgLsAgr1 b XM 16.51 +2.0 +.4 +7.1/B MltMgLsAgrA m XM 16.57 +2.0 +.3 +6.7/B MltMgLsAgrC m XM 16.58 +1.9 +.1 +5.9/C MltMgLsBl1 m MA 15.19 +1.1 -.5 +4.6/C MltMgLsBl5 MA 15.11 +1.2 -.3 +5.1/B MltMgLsBlA b MA 15.10 +1.2 -.4 +5.0/C MltMgLsBlC m MA 15.19 +1.1 -.7 +3.9/D MltMgLsBlR6 MA 15.10 +1.2 -.4 +5.1/B MltMgLsCns1 b XY 12.81 +.2 -1.3 +2.5/C MltMgLsCnsA m XY 12.84 +.2 -1.4 +2.2/D MltMgLsCnsC m XY 12.84 +.2 -1.6 +1.4/D MltmgLsMd1 b CA 13.61 +.7 -1.0 +3.8/B MltmgLsMd5 CA 13.60 +.7 -.9 +3.8/B MltmgLsMdA m CA 13.65 +.6 -1.1 +3.4/C MltmgLsMdC m CA 13.65 +.6 -1.2 +2.7/D MltmgrLsGr1 b AL 16.08 +1.6 ... +6.1/B MltmgrLsGr5 AL 16.06 +1.6 ... +6.1/B MltmgrLsGrA m AL 16.14 +1.6 -.1 +5.7/C MltmgrLsGrC m AL 16.13 +1.5 -.3 +4.9/D NatrlRes1 b SN 12.95 +6.7 +1.4 -1.3/D NewOpps1 b SB 28.93 +3.4 +.8 +7.5/C RegionalBankA m SF 28.96 +5.1 +5.0 +19.8/A RegionalBankC m SF 27.49 +5.0 +4.7 +19.0/A RlEsttSec1 b SR 11.55 +3.4 -6.8 +2.2/B RlRetBd1 b IP 11.03 -.3 -1.7 +.3/C SmCoVal1 b SB 28.14 +3.6 -1.1 +10.7/A StratIncOppsA m MU 10.69 +.2 -.6 +2.4/C StratIncOppsC m MU 10.69 +.1 -.8 +1.7/D StratIncOppsI MU 10.69 +.2 -.5 +2.8/C TtlRetNAV CI 13.16 -.7 -2.4 +1.0/B TxFrBdA m ML 9.59 -.1 -1.3 +1.8/D USGlbLdrsGrA m LG 46.25 +2.8 +1.8 +9.4/D USGlbLdrsGrC m LG 39.20 +2.8 +1.6 +8.6/D USGlbLdrsGrI LG 49.57 +2.8 +1.9 +9.7/C USGrA m LG 10.70 +2.0 +5.5 +11.1/B USHYBd1 b HY 11.13 +.6 -.3 +4.4/B sBlueChipGr1 b LG 38.24 +1.0 +5.6 +13.9/AKLAllcInstl IH 15.03 +1.8 -1.0 +4.8/AKeeleySmCpDivValI SV 18.70 +5.2 +.8 +8.4/B SmCpValA m SB 31.69 +4.3 +.3 +2.7/E SmCpValI SB 32.13 +4.3 +.4 +3.0/EKellnerSmMidCpValI SB 14.50 +4.1 +.4 +6.8/DKempnerMlCpDepValIns LV 10.72 +3.7 +2.5 +5.9/DKineticsInternetNoLoad d LG 49.19 +5.1 -5.7 +11.7/A ParadigmInstl d MG 50.54 +3.8 +3.9 +11.2/A ParadigmNoLoad d MG 50.19 +3.7 +3.9 +11.0/A SmCptlOppsNLd d SB 56.07 +3.9 +9.4 +12.1/AKirr MarbachPtnrsVal m MG 24.76 +2.7 -.8 +4.9/ELKCMAqnsCthlcEq m LB 17.43 +2.8 +1.4 +7.9/C EqInstl d LG 26.44 +2.7 +1.6 +9.1/D FI d TW 10.49 -.1 -1.3 +.9/E SmCptlEqIns d SG 19.08 +3.1 +3.5 +5.6/ELSVValEq LV 28.44 +2.9 -1.8 +9.1/ALaudusIntlMktMtrsInv FG 26.76 +2.6 +.9 +7.6/A IntlMktMtrsSel FG 26.72 +2.7 +.9 +7.7/A MndrnEmergMkts EM 8.50 +.2 -.6 +1.5/E MndrnIntlGvIIns IB 10.25 -2.3 +2.5 +3.3/A SCMktMtrsInv SB 18.36 +3.4 -.3 +5.4/D USLgCpGr LG 20.53 +1.1 +6.1 +12.0/ALazardCptAltrOpStrIns TV 10.46 +3.0 -1.3 +4.7/A DevMEqIns EM 14.15 -1.3 -2.3 +8.5/A EMDbtInstl EB 8.31 -.9 +.4 +3.6/D EMEqBlndInstl EM 12.56 -1.7 -2.9 +6.8/B EMEqInstl EM 19.72 -2.4 -1.5 +4.5/D EMEqOpen b EM 20.27 -2.5 -1.6 +4.3/D EMMltAsstInstl EM 9.49 -1.2 -2.4 +3.3/D GlbLtdInfrsIns XO 15.45 +5.5 -3.2 +7.8/A GlbLtdInfrsOpn b XO 15.46 +5.5 -3.3 +7.6/A IntlEqInstl FB 19.56 +2.8 -.3 +2.4/E IntlEqOpen b FB 19.76 +2.8 -.4 +2.2/E IntlStratEqIns FG 15.99 +2.3 +1.8 +3.6/E IntlStratEqOpen b FG 16.11 +2.3 +1.8 +3.3/E USCorpIncInstl HY 4.75 +.4 -1.5 +3.0/D USEqConcntrIns LB 15.23 +1.3 -.5 +7.9/C USSmMidCpEqIns SG 14.73 +4.2 +.5 +6.7/D USStratEqInstl LB 12.49 +2.5 +.5 +6.9/DLee Financial GroupHawaiiMuniInv b SL 10.89 -.1 -1.5 +1.2/CLeutholdCorInvmInstl d TV 20.59 +.1 +.3 +5.4/A CorInvmRetail d TV 20.56 +.1 +.2 +5.2/A GlbInstl d IH 9.52 -.3 -1.3 +3.8/B GrizzlyShrt BM 4.91 -3.0 -2.8 -9.4/ALitman GregoryMtrsEqInstl LG 19.43 +2.2 +1.7 +9.5/C MtrsIntlInstl FB 17.81 +3.3 +.5 +.4/ELongleaf PartnersIntl FB 17.04 +4.1 +2.5 +8.1/A LnglfPtnrs LB 26.50 +3.5 -1.3 +3.0/E SmCap MB 27.64 +2.4 +.1 +4.3/DLoomis SaylesBdInstl MU 13.64 +.1 -.1 +2.7/C BdRetail b MU 13.56 +.1 -.2 +2.4/C CorPlusBdA m CI 12.65 -.1 -1.5 +1.5/A FI MU 13.23 +.1 -.7 +3.4/B GlbBdInstl IB 16.67 -1.2 +.3 +2.7/B GlbBdRetail b IB 16.38 -1.3 +.2 +2.4/B GrY LG 15.35 -.1 -1.2 +12.5/A InstlHiInc HY 6.67 +.8 -.6 +4.1/B InvmGradeBdA m CI 10.98 ... -.4 +2.0/A InvmGradeBdC m CI 10.87 -.1 -.5 +1.2/B InvmGradeBdY CI 10.99 ... -.2 +2.2/A InvmGradeFI CI 12.04 -.1 -1.4 +2.7/A LtdTrmGvtAgcA m GS 11.13 -.1 -.6 +.1/B SmCpGrInstl SG 26.79 +1.3 +5.5 +9.9/B SmCptlValInstl SB 33.97 +3.4 -.7 +8.2/B SmCptlValRetail b SB 33.42 +3.3 -.8 +8.0/C StratIncA m MU 14.36 -.6 -.4 +2.0/D StratIncC m MU 14.48 -.7 -.6 +1.2/E ValY LV 21.01 +3.0 -1.3 +6.0/DLord AbbettAffiliatedA m LV 15.33 +2.4 -2.5 +7.6/B AffiliatedC m LV 15.33 +2.4 -2.8 +6.8/C AffiliatedF b LV 15.33 +2.4 -2.5 +7.8/B AffiliatedI LV 15.39 +2.4 -2.4 +7.9/B AlphaStratA m SG 27.09 +2.2 +1.8 +7.1/D AlphaStratC m SG 22.92 +2.1 +1.6 +6.3/D AlphaStratF b SG 27.26 +2.3 +1.9 +7.3/D BdDebA m MU 8.05 +.1 -1.1 +4.5/A BdDebC m MU 8.07 +.1 -1.3 +3.8/A BdDebF b MU 8.04 +.2 -1.1 +4.5/A BdDebI MU 8.00 +.1 -1.2 +4.6/A BdDebR3 b MU 8.03 +.1 -1.3 +4.1/A CATxFrIncA m MC 10.77 -.1 -1.3 +2.6/B CalibRtdDivGrA m LB 14.79 +1.6 -3.5 +8.3/C CalibRtdDivGrC m LB 14.60 +1.5 -3.8 +7.5/D CnvrtA m CV 13.19 -.3 +.7 +4.7/C CnvrtI CV 13.26 -.4 +.8 +4.9/C CorFIA m CI 10.54 -.6 -2.4 +.5/D CorFIC m CI 10.49 -.7 -2.6 -.2/E CorFIF b CI 10.54 -.6 -2.4 +.6/D DevelopingGrA m SG 25.48 +2.2 +9.3 +4.5/E DevelopingGrF b SG 26.39 +2.2 +9.3 +4.7/E DevelopingGrI SG 29.17 +2.2 +9.3 +4.8/E DevelopingGrR3 b SG 24.78 +2.2 +9.2 +4.3/E EmMktsCcyI CR 5.38 -.8 +1.1 +3.1/A FdmtlEqA m LV 12.62 +2.2 -2.5 +6.7/C FdmtlEqC m LV 11.24 +2.1 -2.8 +5.9/D FdmtlEqF b LV 12.49 +2.2 -2.5 +6.9/C FdmtlEqI LV 12.69 +2.2 -2.5 +7.0/C FdmtlEqR3 b LV 12.40 +2.1 -2.6 +6.4/D FltngRtA m BL 9.19 +.4 +1.6 +4.2/A FltngRtC m BL 9.20 +.5 +1.5 +3.5/C FltngRtF b BL 9.18 +.4 +1.6 +4.3/A FltngRtI BL 9.20 +.5 +1.8 +4.4/A GrOppsA m MG 20.53 +.5 +.8 +5.3/E GrOppsI MG 23.32 +.5 +.9 +5.6/E HYA m HY 7.50 +.3 -.8 +5.1/A HYC m HY 7.46 +.3 -1.1 +4.5/A HYF b HY 7.49 +.3 -.8 +5.2/A HYI HY 7.53 +.3 -.9 +5.4/A HYMuniBdA m HM 11.78 +.7 +1.2 +4.2/B HYMuniBdC m HM 11.78 +.7 +1.0 +3.6/C HYMuniBdF b HM 11.79 +.8 +1.2 +4.3/B IncA m TW 2.77 -.4 -2.3 +2.4/B IncC m TW 2.79 -.1 -2.1 +1.9/C IncF b TW 2.77 -.4 -2.3 +2.5/A IntermTxFrA m MI 10.59 -.1 -1.2 +1.6/C IntermTxFrC m MI 10.58 -.1 -1.4 +1.0/E IntermTxFrF b MI 10.59 -.1 -1.2 +1.7/B IntlDivIncA m FV 7.78 +2.5 -.6 +.8/E IntlDivIncI FV 7.82 +2.4 -.7 +1.1/E IntlEqA m FB 14.29 +3.4 +.1 +3.2/D IntlEqF b FB 14.20 +3.3 +.1 +3.4/D IntlEqI FB 14.41 +3.4 +.2 +3.6/D IntlOppsA m FQ 20.38 +1.4 -1.5 +8.5/C IntlOppsC m FQ 18.96 +1.3 -1.7 +7.7/D IntlOppsI FQ 20.93 +1.4 -1.4 +8.8/C MidCpStkA m MV 29.49 +2.6 -1.4 +4.2/E MidCpStkC m MV 27.36 +2.5 -1.6 +3.4/E MidCpStkF b MV 29.26 +2.6 -1.3 +4.4/E MidCpStkI MV 29.28 +2.6 -1.3 +4.5/E MidCpStkP b MV 28.58 +2.6 -1.4 +4.0/E MltAsstBalOppA m MA 11.64 +1.0 -1.0 +3.5/E MltAsstBalOppC m MA 11.56 +1.0 -1.3 +2.8/E MltAsstGlbOppA m IH 11.45 +1.3 -1.2 +2.3/D MltAsstGrA m AL 17.18 +1.4 -1.4 +4.0/D MltAsstGrC m AL 17.01 +1.3 -1.7 +3.2/E MltAsstIncA m CA 14.82 +.6 -.3 +3.4/C MltAsstIncC m CA 15.03 +.6 -.5 +2.7/D MltAstFocsdGrA m XM 17.13 +1.4 -.5 +5.1/D NYTxFrA m MY 11.08 +.1 -1.2 +2.1/C NewJerseyTxFrA m MJ 4.89 +.2 -.9 +2.5/B NtnlTxFrIncA m ML 11.14 ... -1.4 +2.6/B NtnlTxFrIncC m ML 11.15 -.1 -1.5 +1.9/D NtnlTxFrIncF b ML 11.13 ... -1.3 +2.7/B ShrtDurIncA m CS 4.19 +.1 -.2 +1.6/A ShrtDurIncC m CS 4.22 ... -.4 +1.1/B ShrtDurIncF b CS 4.19 +.1 -.2 +1.8/A ShrtDurIncI CS 4.19 +.1 -.2 +1.9/A ShrtDurTxFrA m MS 15.43 -.1 -.2 +.4/D ShrtDurTxFrC m MS 15.43 -.1 -.4 -.2/E ShrtDurTxFrF b MS 15.43 -.1 -.2 +.5/C SmCpValA m SB 20.47 +3.3 +.2 +6.5/D SmCpValI SB 24.24 +3.3 +.3 +6.8/D TtlRetA m CI 10.05 -.4 -2.3 +1.0/B TtlRetC m CI 10.04 -.5 -2.5 +.3/D TtlRetF b CI 10.05 -.4 -2.2 +1.1/B TtlRetI CI 10.06 -.5 -2.2 +1.2/B ValOppsA m MB 19.54 +2.3 -2.7 +4.8/D ValOppsC m MB 17.43 +2.2 -3.0 +4.0/D ValOppsF b MB 19.93 +2.3 -2.7 +4.9/D ValOppsI MB 20.30 +2.2 -2.7 +5.0/DLyricalUSValEqInstl LV 17.98 +1.2 -3.4 +6.7/CM.D. SassEqIncPlusInstl XR 10.68 +2.0 -3.8 +.4/EMFSAgrsGrAllcA m XM 23.14 +1.9 +.2 +7.6/A AgrsGrAllcB m XM 22.79 +1.8 ... +6.8/B AgrsGrAllcC m XM 22.56 +1.8 ... +6.8/B ArkansasMuniBdA m SL 9.60 -.1 -1.0 +1.7/B BlnRsrCorEqA m LB 26.98 +2.2 -1.7 +7.5/D BlnRsrCorEqI LB 27.35 +2.3 -1.7 +7.8/D CAMuniBdA m MC 5.90 -.2 -1.4 +2.9/B 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Continued on next page Mutual Funds Continued from previous pageMONEY & MARKET$Page 19 www.sunnewspapers.net The Sun/Wednesday, April 25, 2018

PAGE 60

CnsrvAllcA m CA 15.35 +.5 -.7 +3.7/B CnsrvAllcB m CA 15.26 +.4 -1.0 +2.9/D CnsrvAllcC m CA 15.12 +.5 -1.0 +2.9/D CnsrvAllcI CA 15.49 +.6 -.6 +4.0/B CorEqA m LB 30.88 +1.5 -.2 +9.5/A CorEqC m LB 27.03 +1.4 -.5 +8.7/C CorpBdA m TW 13.51 -.4 -3.6 +1.5/D CorpBdC m TW 13.47 -.4 -3.8 +.8/E CorpBdI TW 13.50 -.3 -3.5 +1.8/C EMEqA m EM 35.35 -.4 +.7 +6.9/B GeorgiaMuniBdA m SL 10.53 -.1 -1.2 +1.7/B GlbEqA m WS 42.73 +2.2 -1.9 +6.6/C GlbEqC m WS 37.72 +2.2 -2.2 +5.8/C GlbGrA m WS 40.98 +1.7 +.7 +8.9/A GlbHYA m HY 6.11 +.5 -.9 +3.5/C GlbHYC m HY 6.11 +.6 -1.2 +2.8/E GlbTtlRetA m IH 17.84 +.4 -1.6 +4.4/B GlbTtlRetC m IH 17.92 +.3 -1.8 +3.6/C GovtSecA m GI 9.49 -.5 -2.2 -.3/D GrA m LG 93.85 +.7 +4.3 +12.3/A GrAllcA m AL 20.54 +1.4 ... +6.5/B GrAllcB m AL 20.34 +1.3 -.2 +5.7/C GrAllcC m AL 20.12 +1.4 -.2 +5.7/C GrAllcI AL 20.73 +1.5 +.1 +6.8/A GrB m LG 76.17 +.6 +4.1 +11.4/B GrC m LG 75.59 +.6 +4.1 +11.4/B GrI LG 99.61 +.7 +4.4 +12.5/A HiIncA m HY 3.35 +.4 -1.2 +3.3/D HiIncC m HY 3.36 +.3 -1.4 +2.4/E HiIncI HY 3.35 +.7 -.8 +3.6/C InstlIntlEq FG 25.42 +3.6 -.2 +4.8/D IntlDvrsfctnA m FB 19.62 +2.2 -.4 +6.4/A IntlGrA m FG 33.52 +2.6 -.7 +7.0/B IntlNwDscA m FR 35.36 +2.1 +1.8 +8.5/D IntlNwDscC m FR 33.70 +2.0 +1.6 +7.7/D IntlNwDscI FR 36.40 +2.1 +1.9 +8.8/C IntlValA m FB 42.45 +1.8 -1.7 +7.7/A LtdMatA m CS 5.89 ... -.4 +.7/C LtdMatC m CS 5.89 -.1 -.6 -.2/E MAInvsGrStkA m LG 28.13 +1.4 +1.2 +10.2/C MAInvsGrStkB m LG 24.44 +1.4 +1.0 +9.4/C MAInvsGrStkC m LG 24.23 +1.4 +1.0 +9.4/C MAInvsGrStkI LG 28.91 +1.4 +1.2 +10.5/B MAInvsTrustA m LB 31.95 +1.9 -.6 +9.2/B MAInvsTrustB m LB 30.98 +1.9 -.8 +8.4/C MAInvsTrustC m LB 30.39 +1.9 -.8 +8.4/C MAInvsTrustI LB 31.10 +2.0 -.5 +9.5/A MAMuniBdA m MT 10.84 -.1 -1.3 +2.0/A MISMuniBdA m SL 9.49 -.1 -1.1 +1.7/B MidCpGrA m MG 16.74 +1.0 +4.7 +10.1/A MidCpGrC m MG 13.51 +1.0 +4.5 +9.3/B MidCpGrI MG 17.71 +1.1 +4.9 +10.4/A MidCpValA m MV 22.96 +3.2 -1.2 +6.4/C MidCpValC m MV 21.58 +3.2 -1.5 +5.6/D MidCpValI MV 23.53 +3.3 -1.1 +6.6/C ModAllcA m MA 17.65 +1.0 -.4 +5.1/B ModAllcB m MA 17.44 +.9 -.6 +4.3/D ModAllcC m MA 17.32 +.9 -.6 +4.3/D ModAllcI MA 17.89 +1.0 -.3 +5.3/B MrylndMuniBdA m SL 10.60 -.1 -.9 +1.9/A MuniHiIncA f HM 8.12 +.2 -.2 +4.0/B MuniHiIncC m HM 8.13 +.2 -.5 +3.0/D MuniIncA m ML 8.60 ... -1.1 +2.7/B MuniIncC m ML 8.63 ... -1.4 +1.9/D MuniLtdMatA m MS 8.00 -.1 -.7 +1.2/A MuniLtdMatC m MS 8.00 -.2 -1.0 +.3/D NAMuniBdA m SL 11.42 -.1 -1.2 +1.8/A NAMuniBdC m SL 11.41 -.2 -1.4 +1.0/D NYMuniBdA m MY 10.81 -.1 -1.4 +2.2/B NewDiscvA m SG 28.69 +2.0 +5.2 +9.3/B NewDiscvC m SG 23.25 +2.0 +5.0 +8.5/C NewDiscvI SG 31.71 +2.1 +5.4 +9.6/B PEMuniBdA m MP 10.10 ... -.8 +2.6/A RsrchA m LB 42.05 +1.4 -.1 +9.2/B RsrchC m LB 37.96 +1.3 -.4 +8.4/C RsrchI LB 43.16 +1.4 ... +9.5/A RsrchIntlA m FB 19.30 +3.3 -.1 +3.8/D RsrchIntlI FB 19.96 +3.3 ... +4.1/C SCMuniBdA m SL 11.77 -.1 -1.1 +1.7/B StratIncA m MU 6.41 -.2 -2.5 +2.1/D TENMuniBdA m SL 10.19 ... -1.0 +1.7/B TechA m ST 39.23 +.2 +6.9 +18.9/B TechC m ST 34.01 +.1 +6.6 +18.0/B TtlRetA m MA 18.53 +1.1 -2.7 +5.0/C TtlRetB m MA 18.54 +1.0 -2.9 +4.2/D TtlRetBdA m CI 10.38 -.4 -2.5 +.8/C TtlRetBdC m CI 10.39 -.4 -2.8 -.1/E TtlRetBdI CI 10.38 -.4 -2.5 +.9/C TtlRetC m MA 18.63 +1.0 -2.9 +4.2/D TtlRetI MA 18.53 +1.1 -2.6 +5.2/B UtlsA m SU 19.98 +4.2 -.4 +1.3/E UtlsB m SU 19.87 +4.1 -.7 +.6/E UtlsC m SU 19.86 +4.1 -.7 +.5/E ValA m LV 38.93 +1.7 -3.8 +7.7/B ValB m LV 38.73 +1.6 -4.0 +6.9/C ValC m LV 38.47 +1.6 -4.0 +6.9/C ValI LV 39.15 +1.7 -3.7 +8.0/B VirginiaMuniBdA m SL 10.93 -.1 -.9 +1.9/A WestVRMuniBdA m SL 10.84 ... -.8 +1.7/BMacquarie InvestmentPldCorePlusBond CI 9.97 -.4 -1.8 +1.2/B PldEmergingMkts d EM 8.75 +.2 -.5 +2.6/E PldLbrSelIntlEq FV 15.21 +5.4 +1.6 +3.6/CMadisonDivIncY LV 25.77 +2.1 -3.0 +9.2/A DiversIncA m MA 15.58 +1.1 -3.0 +5.5/B InvsY LG 22.41 +2.0 -1.9 +10.0/C LgCpValA m LV 14.83 +5.3 +1.2 +8.2/B MidCpA m MG 9.35 +1.5 -1.2 +6.9/DMainStayBalA m MA 31.75 +2.1 -2.3 +3.9/D BalI MA 31.83 +2.1 -2.2 +4.1/D EpchGlbEqYldI WS 19.10 +3.5 -3.8 +3.5/E EpchUSAllCpI LB 27.75 +1.5 -2.5 +7.2/D EpchUSSmCpI SB 31.04 +2.3 -2.7 +6.6/D EpochIntlChoI FB 35.73 +3.0 -.9 +1.9/E FltngRtA m BL 9.35 +.5 +1.5 +3.4/C FltngRtC m BL 9.35 +.4 +1.3 +2.6/E IdxdBdI CI 10.28 -.5 -2.5 +.4/D IncBldrA m IH 18.85 +2.2 -3.6 +3.0/D LgCpGrA m LG 9.63 +1.6 +6.4 +11.0/B MAPA m LB 40.23 +1.8 -1.5 +6.7/D MAPC m LB 35.85 +1.7 -1.8 +5.7/E MAPI LB 41.46 +1.8 -1.4 +7.0/D MKCnvrtA m CV 17.24 +.7 +2.9 +6.1/A MKCommonStkA m LB 25.44 +2.4 -.5 +8.7/B MKEMDbtA m EB 10.43 -.2 -2.8 +5.7/A MKGovtA m GI 8.06 -.7 -2.3 -.2/C MKIntlEqA m FG 17.10 +3.9 +.8 +6.8/B MKSP500IdxA m LB 47.53 +1.9 -1.1 +9.2/B MKSP500IdxI LB 48.14 +1.9 -1.0 +9.5/A MKTtlRetBdI CI 10.29 -.4 -2.6 +1.1/B MKTxAdvtSTBdI CS 9.51 +.1 +.4 +1.0/B MKTxFrBdA m ML 9.89 +.4 -.7 +2.7/A MKUnconsBdA m NT 8.79 +.2 -.5 +2.0/D MacKHYCorpBdA m HY 5.65 +.1 -.4 +5.2/A MacKHYCorpBdB m HY 5.62 ... -.6 +4.3/B MacKHYCorpBdC m HY 5.62 ... -.6 +4.3/BMairs & PowerBalInv MA 90.14 +1.8 -3.6 +4.9/C GrInv LB 116.41 +2.7 -3.9 +7.4/D SmCp d SB 24.79 +3.8 -2.1 +7.0/CManaged Account SeriAdvtgGlobalSmCp SW 13.50 +2.0 +1.0 +6.6/D MidCapDiv MV 12.28 +4.5 +1.6 +7.8/BManning & NapierCorBdS CI 10.33 -.4 -2.5 +.4/D DiversTxEx MS 10.82 -.3 -1.2 +.5/C IntlSs FB 9.56 +3.5 +1.8 +6.0/A NYTxEx SS 10.27 -.2 -1.2 +.5/C PrBlndCnsrvTrmS CA 13.38 ... -2.1 +1.8/E PrBlndExtndTrmS MA 17.00 -.1 -1.7 +2.6/E PrBlndMaxTrmS XM 20.70 +.4 -.5 +5.7/D PrBlndModTrmS CA 13.24 -.2 -1.9 +1.8/E UnconsBdS NT 10.30 ... -.8 +1.2/E WldOppsS FB 8.27 +1.5 -.6 +2.9/EMarathon FundsVal LB 26.71 +.9 -1.9 +7.7/DMarketeldA m LO 17.42 +1.0 +1.1 +1.5/D I LO 17.64 +1.0 +1.1 +1.7/DMarsico21stCentury b MG 29.05 +.5 +5.4 +8.5/B FlexCptl b XM 14.05 +.4 -2.2 +3.4/E Foc b LG 17.98 -.5 +5.3 +8.3/D Glb b WS 15.32 +.2 +6.0 +9.9/A Gr b LG 18.65 +.5 +5.9 +8.6/D IntlOpps b FG 20.91 +1.5 +3.4 +8.1/AMassMutualPrmCorBdA m CI 10.36 -.4 -2.3 +.2/E PrmCorBdAdmin CI 10.44 -.5 -2.2 +.4/D PrmCorBdI CI 10.55 -.3 -2.0 +.8/C PrmCorBdR5 CI 10.58 -.4 -2.1 +.7/C PrmCorBdSvc CI 10.52 -.4 -2.1 +.6/D PrmDiscpGrR5 LG 12.55 +.4 +.3 +10.5/B PrmDiscpGrSvc LG 12.59 +.5 +.3 +10.4/B PrmDiscpValR5 LV 16.24 +2.8 -1.5 +7.7/B PrmDiversBdR5 CI 9.69 -.2 -2.0 +1.1/B PrmGlbAdmin WS 15.54 +1.4 -.6 +8.3/A PrmGlbR5 WS 15.56 +1.4 -.4 +8.5/A PrmHYI HY 9.01 +.7 -.2 +5.6 PrmHYR5 HY 9.06 +.8 -.2 +5.5 PrmInfPrtIncI IP 10.17 +.1 -1.3 +1.0/A PrmInfPrtIncR5 IP 10.17 ... -1.4 +.9/A PrmIntlEqR5 FG 13.78 +1.2 +.1 +5.4/C PrmMainStrtR5 LB 10.91 +2.1 -3.1 +7.8/C PrmShrtDurBdA m CS 10.02 +.1 -.2 +1.0/B PrmShrtDurBdI CS 10.16 +.2 +.1 +1.6/A PrmShrtDurBdR5 CS 10.19 +.1 ... +1.5/A PrmShrtDurBdSvc CS 10.12 +.1 ... +1.4/A PrmSmCpOppsA m SB 14.34 +3.1 +.3 +7.0/C PrmSmCpOppsR5 SB 14.78 +3.1 +.5 +7.5/C PrmStrEMkI EM 13.45 +.2 +1.3 +6.2 Rsl2000SCIdxI SB 13.40 +3.5 +2.0 +8.6 RtrSmt2020A m TE 12.92 +1.6 -.2 +3.9 RtrSmt2020Admin TE 12.98 +1.5 -.2 +4.2 RtrSmt2020Svc TE 13.01 +1.5 -.2 +4.3 RtrSmt2030A m TH 13.35 +2.1 +.2 +5.2 RtrSmt2030Admin TH 13.44 +2.3 +.3 +5.5 RtrSmt2030Svc TH 13.45 +2.3 +.3 +5.6 RtrSmt2040Admin TJ 13.28 +2.5 +.4 +6.0 RtrSmt2040Svc TJ 13.31 +2.5 +.4 +6.0 RtrSmtModA m MA 10.33 +1.7 -.3 +4.0 RtrSmtModAdmin MA 10.30 +1.7 -.2 +4.3 RtrSmtModGrA m AL 10.85 +2.5 +.3 +5.6 RtrSmtModGrAdm AL 10.82 +2.5 +.4 +5.8 SP500IdxAdmin LB 18.14 +1.9 -1.0 +9.3/B SP500IdxI LB 18.37 +1.9 -1.0 +9.7/A SP500IdxR4 b LB 17.93 +1.8 -1.1 +9.1/B SP500IdxR5 LB 18.42 +1.9 -1.0 +9.6/A SP500IdxSvc LB 18.45 +1.9 -1.0 +9.4/B SelBlChpGrA m LG 19.46 +.5 +2.7 +12.7/A SelBlChpGrAdm LG 20.30 +.5 +2.8 +13.0/A SelBlChpGrR5 LG 20.76 +.5 +2.9 +13.2/A SelBlChpGrSvc LG 20.57 +.5 +2.8 +13.1/A SelDvrsValR5 LV 12.70 +3.9 -.7 +8.5 SelEqOpportsA m LB 15.45 +2.7 -1.0 +7.8/D SelEqOpportsAdm LB 16.21 +2.7 -1.0 +8.0/C SelEqOpportsI LB 16.71 +2.7 -.9 +8.4/C SelEqOpportsR5 LB 16.77 +2.6 -.9 +8.2/C SelEqOpportsSvc LB 16.44 +2.6 -1.0 +8.1/C SelFdmtlValA m LV 11.26 +2.8 -2.6 +5.8/D SelFdmtlValAdm LV 11.42 +3.0 -2.4 +6.1/D SelFdmtlValI LV 11.34 +3.0 -2.3 +6.4/D SelFdmtlValR5 LV 11.39 +2.9 -2.4 +6.3/D SelGrOppsA m LG 9.83 +.4 +5.2 +8.4/D SelGrOppsAdmin LG 10.60 +.5 +5.4 +8.7/D SelGrOppsI LG 11.45 +.4 +5.4 +9.0/D SelGrOppsR5 LG 11.32 +.4 +5.4 +8.9/D SelGrOppsSvc LG 11.00 +.4 +5.4 +8.8/D SelMCValI MV 13.47 +3.0 -1.8 +7.5/B SelOverseasI FB 9.73 +3.7 -.1 +4.9/B SelOverseasR5 FB 9.76 +3.7 -.1 +4.8/B SelSmCoValI SV 11.32 +3.7 -1.0 +7.9 SelSmCoValR5 SV 11.39 +3.7 -1.0 +7.8 SelSmCpGrEqI SG 16.66 +3.2 +5.5 +8.2 SelSmCpGrEqR5 SG 16.47 +3.1 +5.4 +8.1 SelStratBdAdm CI 10.11 -.6 -2.8 +1.6/A SelStratBdR5 CI 10.14 -.6 -2.8 +1.8/A SelStratBdSvc CI 10.14 -.6 -2.8 +1.7/A SelTtlRetBdI CI 9.53 -.4 -2.3 +1.0/C SelTtlRetBdR5 CI 9.51 -.5 -2.3 +.8/C SelTtlRetBdSvc CI 9.55 -.4 -2.3 +.8/C SelectMdCpGrA m MG 18.98 +.5 +2.6 +9.3/B SelectMdCpGrAdm MG 20.47 +.5 +2.7 +9.6/B SelectMdCpGrI MG 22.07 +.5 +2.8 +9.9/B SelectMdCpGrR5 MG 21.87 +.6 +2.7 +9.8/B SelectMdCpGrSvc MG 21.37 +.5 +2.7 +9.7/BMatrix AdvisorsAdvsVal LV 69.72 +2.7 -2.6 +5.0/EMatthewsAsiaDivInv DP 19.55 +2.9 -.9 +7.5/D AsiaGrInv DP 27.96 +.8 +2.6 +9.8/B AsiaInnovtrInv PJ 14.29 -1.3 +.7 +10.0/A AsianGrIncInv PJ 16.88 +.1 -3.3 +1.3/E ChinaInv CH 23.05 +.3 +3.8 +8.8/A IndiaInv EI 34.30 +5.4 ... +8.6/D JapanInv JS 24.40 +.9 +1.2 +10.6/B KoreaInv MQ 6.66 +2.3 -3.6 +7.5/A PacTigerInv PJ 30.82 -.1 -2.7 +5.8/CMcKeeIntlEqInstl d FB 13.87 +3.7 ... +5.0/BMeederBalRetail b TV 11.51 +1.7 -.8 +3.6 DynAllcRetail b XM 10.95 +3.3 +.9 +6.4 MuireldRetail b TV 7.54 +2.6 ... +5.2MergerInv b NE 16.17 -1.2 +1.4 +1.3/CMeridianContrarianLgcy d MG 43.34 +1.9 +3.3 +10.3/A GrLegacy d SG 42.73 +2.5 +2.6 +11.1/AMerkHardCcyInv b IB 9.98 -1.7 +1.0 +1.7/DMetropolitan WestFltngRtIncIs BL 10.06 +.3 +1.3 +3.4/C HYBdInstl HY 9.56 +.3 -.4 +3.2/D HYBdM b HY 9.56 +.2 -.6 +2.9/D IntermBdInstl CI 10.13 -.4 -1.5 +.5/D IntermBdM b CI 10.13 -.4 -1.6 +.2/E LowDurBdI CS 8.61 -.2 -.3 +.8/C LowDurBdM b CS 8.61 -.1 -.4 +.6/C StratIncInstl NT 7.95 -.1 -.2 +2.2/C TtlRetBdI CI 10.34 -.5 -2.3 +.7/C TtlRetBdM b CI 10.34 -.6 -2.3 +.5/D TtlRetBdPlan CI 9.73 -.5 -2.2 +.8/C UltraShrtBdIns UB 4.26 +.1 +.3 +.8/D UnconsBdI NT 11.79 ... -.2 +2.3/C UnconsBdM b NT 11.80 ... -.3 +2.0/DMillerOppC m MB 21.88 +1.8 -3.0 +2.1/E OppI MB 25.23 +1.9 -2.6 +3.1/EMondrianIntlEq FV 15.92 +4.7 +1.2 +3.6/CMonettaMonetta LG 18.53 +1.4 -1.9 +7.2/E YoungInv b LG 23.84 +1.5 -.7 +9.5/CMorgan StanleyEuropeanEqIncB m ES 17.46 +1.7 -2.1 +.1/E GlbFIOppsA m IB 5.67 +.2 +.7 +3.1/B GlbFIOppsI IB 5.74 +.4 +1.0 +3.4/A InsInAcIntlAlI d FB 14.40 +2.3 -.4 +3.0/E InsInEMI d EM 27.59 -1.5 -1.3 +5.0/C InsInGlbFrnchI WS 24.02 +1.1 -2.8 +8.9/A InsInGrA m LG 43.24 -.8 +8.7 +15.1/A InsInGrI LG 45.33 -.7 +8.8 +15.5/A InsInIntEqA m FB 17.57 +3.8 -1.0 +2.8/E InsInIntEqI d FB 17.81 +3.8 -.9 +3.1/D InsIncSmCGrI d SG 11.28 -1.0 +3.5 +1.7/E InsIncUSRlEstI SR 13.66 +1.8 -9.9 -.3/D InsMidCpGrA m MG 15.33 -2.1 +7.4 +4.2/E InsMidCpGrI MG 18.10 -2.1 +7.5 +4.5/E InsShDrIncI CS 8.11 +.3 +.3 +3.2/A InstlCrPlsFIIns CI 10.82 -.4 -1.9 +4.5/A InstlGlbStrA m IH 16.86 +1.0 +.1 +3.7/C InstlGlbStrIns IH 17.00 +1.1 +.2 +4.1/B MltCpGrTrustA m LG 34.40 -1.3 +7.6 +14.7/A MltCpGrTrustI LG 37.86 -1.2 +7.7 +15.1/A USGovtSecB m CI 8.41 -.6 -2.1 +.7/C USGovtSecI CI 8.42 -.5 -1.9 +1.1/BMotley FoolGlbOppInv WS 23.88 -1.0 +5.1 +9.2/A SMCapGrInv MG 24.63 -.5 +1.1 +8.9/BMuhlenkampMuhlenkamp LB 51.97 +.2 -5.9 -1.0/ENationwideA m LB 24.72 +1.2 -1.0 +8.5/C BdIdxA m CI 10.66 -.6 -2.7 +.1/E BdIdxInstl CI 10.64 -.5 -2.6 +.5/D GrInstl LG 12.44 +1.2 +1.4 +9.3/D InDeAgrsA m XM 10.15 +2.2 -.4 +6.7/B InDeAgrsSvc b XM 10.17 +2.1 -.4 +6.6/B InDeCnsrvSvc b XY 10.20 +.5 -1.0 +2.3/C InDeMdA m MA 10.05 +1.4 -.8 +4.8/C InDeMdC m MA 9.85 +1.4 -.9 +4.1/D InDeMdlyAgrC m AL 10.13 +1.8 -.8 +5.2/D InDeMdlyAgrsA m AL 10.45 +1.9 -.6 +6.0/B InDeMdlyAgrsSvc b AL 10.43 +1.9 -.6 +5.9/B InDeMdlyCnsSvc b CA 10.17 +1.1 -.9 +3.6/B InDeModSvc b MA 10.01 +1.5 -.7 +4.8/C InstlSvc LB 24.31 +1.3 -.9 +8.8/B IntlIdxA m FB 8.51 +3.9 +.5 +4.1/C IntlIdxR6 FB 8.56 +3.9 +.5 +4.5/C MidCpMktIdxA m MB 17.65 +2.6 -.5 +8.2/B MidCpMktIdxIns MB 17.95 +2.7 -.3 +8.6/A S&P500IdxA m LB 15.82 +1.9 -1.0 +9.2/B S&P500IdxInsSv LB 15.91 +1.9 -1.1 +9.4/B S&P500IdxInstl LB 15.95 +1.9 -1.0 +9.6/A S&P500IdxSvc b LB 15.83 +1.9 -1.1 +9.2/B SmCpIdxA m SB 13.94 +3.0 +1.4 +8.0/C SmCpIdxInstl SB 14.22 +3.0 +1.4 +8.4/BNatixisIIOakmarkA m LB 24.23 +2.9 -.3 +10.1/A IIOakmarkC m LB 21.05 +2.8 -.5 +9.3/B IUSEqOppsA m LG 36.19 +1.1 +.2 +12.2/A IUSEqOppsC m LG 24.94 +1.1 ... +11.4/B IUSEqOppsY LG 41.95 +1.2 +.3 +12.5/A IVghnNlsnSCVlA m SB 18.06 +3.9 -.6 +5.8/DNeedhamGrRetail b MG 42.12 -.3 -1.8 +2.2/ENeuberger BermanCorBdInstl CI 10.03 -.3 -2.1 +1.1/B EmMktsDbtInstl EB 9.07 -.8 +.7 +4.6/C EmMktsEqInstl EM 20.98 -2.3 -2.4 +7.3/A EmMktsEqR6 EM 20.99 -2.4 -2.5 +7.3/A EqIncA m LV 12.97 +3.0 -.4 +6.3/D EqIncC m LV 12.88 +3.0 -.7 +5.5/D EqIncInstl LV 13.01 +3.0 -.3 +6.7/C FltngRtIncInstl BL 9.93 +.5 +1.4 +3.2/D FocInv LB 26.53 +2.4 ... +7.2/D FocTrust b LB 26.52 +2.4 -.1 +7.1/D GenesisAdv b SG 58.20 +2.8 +.9 +9.1/C GenesisInstl SG 58.10 +2.8 +1.0 +9.7/B GenesisInv SG 58.17 +2.8 +1.0 +9.5/B GenesisR6 SG 58.08 +2.8 +1.1 +9.8/B GenesisTrust SG 58.21 +2.8 +1.0 +9.4/B GrtChinaEqIns CH 16.50 -.5 +3.3 +10.7/A GuardianInstl LG 17.40 +1.8 -.6 +8.7/D GuardianInv LG 17.39 +1.8 -.6 +8.5/D GuardianTrust b LG 17.38 +1.8 -.7 +8.4/D HiIncBdInstl HY 8.50 +.6 -.5 +3.2/D HiIncBdInv HY 8.49 +.6 -.6 +3.1/D HiIncBdR6 HY 8.50 +.6 -.6 +3.3/D IntlEqInstl FG 13.28 +1.9 -.9 +5.3/C IntlEqInv FG 13.27 +1.9 -1.0 +5.2/C IntlSelInstl FG 13.03 +1.8 -.4 +5.0/D IntrnsValInstl SB 16.69 +2.7 +2.1 +6.4/D LgCpValAdv b LV 30.26 +2.8 -3.4 +6.6/C LgCpValInstl LV 30.20 +2.8 -3.2 +7.1/C LgCpValInv LV 30.22 +2.8 -3.2 +6.9/C LgCpValTrust b LV 30.25 +2.8 -3.3 +6.8/C LgShA m LO 14.22 +.9 -1.2 +2.5/C LgShC m LO 13.58 +.8 -1.5 +1.7/D LgShInstl LO 14.49 +.9 -1.1 +2.8/C MdCpGrInstl MG 15.07 -.3 +2.4 +7.6/C MdCpGrInv MG 15.06 -.3 +2.3 +7.5/C MdCpGrTrust MG 15.06 -.3 +2.3 +7.4/C MltCpOppsA m LB 18.43 +1.9 -.2 +10.3/A MltCpOppsInstl LB 18.56 +2.0 ... +10.7/A MuniIntermBdIns MI 11.51 ... -1.3 +1.4/C NYMuniIncInstl MN 16.84 -.1 -1.6 +1.2/C RlEsttA m SR 12.10 +1.0 -7.7 +2.6/A RlEsttInstl SR 12.14 +1.1 -7.6 +3.0/A RlEsttTrust b SR 12.10 +1.0 -7.6 +2.8/A SclyRspnsvA m LB 38.41 +2.5 +.6 +8.2/C SclyRspnsvC m LB 38.45 +2.4 +.3 +7.4/D SclyRspnsvInstl LB 38.33 +2.5 +.7 +8.6/C SclyRspnsvInv LB 38.37 +2.5 +.6 +8.4/C SclyRspnsvR6 LB 38.32 +2.5 +.7 +8.7/C SclyRspnsvTrust b LB 38.42 +2.5 +.6 +8.2/C ShrtDurBdInstl CS 7.68 +.2 -.3 +.5/D ShrtDurHiIncIns HY 9.54 +.6 +.1 +2.6/E SmCpGrInv SG 37.87 +.4 +7.9 +9.4/B StratIncA m MU 10.91 +.1 -1.3 +2.2/D StratIncC m MU 10.90 ... -1.5 +1.5/E StratIncInstl MU 10.91 +.2 -1.0 +2.7/C StratIncR6 MU 10.90 +.2 -1.0 +2.7/CNew AlternativesA f SW 53.74 +2.0 -3.3 +2.4/ENew CovenantBalGr MA 100.68 +1.4 -.8 +4.4/D BalInc CA 20.91 +.7 -1.2 +2.8/D Gr LG 41.76 +2.6 -.3 +6.9/E Inc CS 22.58 -.4 -1.9 +.7/CNicholasEqIncI MV 20.37 +1.7 -1.4 +4.4/E HiIncInstl HY 8.88 +.6 -1.3 +1.4/E III MG 28.07 +1.9 +1.4 +7.6/C LtdEditionInstl SG 26.46 +1.8 +.5 +8.2/C Nicholas LG 61.67 +1.3 -.2 +2.3/E1919FinclSvcsA m SF 27.88 +4.1 +2.7 +16.5/A FinclSvcsC m SF 25.73 +4.0 +2.4 +15.7/B MrylndTxFrIncA m SI 15.38 -.1 -.7 +1.1/C SclyRspnsvBalA m MA 17.99 +1.5 +.4 +5.6/B North CountryEqGr LG 18.13 +1.5 +1.3 +9.5/C IntermBd TW 9.85 -.5 -2.8 -.1/ENortheast InvestorsNorthstInvTrust HY 4.57 +.7 -2.1 .../ENorthernActvMEmergMktEq d EM 22.02 -1.0 +1.4 +5.7/C ActvMIntlEq d FB 11.80 +2.8 +.5 +3.5/D ArizonaTxEx SI 10.38 ... -1.6 +1.9/A BdIdx CI 10.18 -.6 -2.6 +.6/D CAIntermTxEx MF 10.42 -.1 -1.3 +1.5/C CATxEx MC 11.35 ... -1.3 +2.2/C CorBd CI 9.90 -.5 -2.5 +.6/D EmMktsEqIdx d EM 12.78 -1.1 -.6 +4.6/D FI CI 9.85 -.2 -2.4 +.8/C GlbRlEsttIdx d GR 10.26 +2.1 -4.0 +2.3/B GlbTactAsstAllc IH 12.99 +1.2 -1.4 +4.9/A HYFI d HY 6.74 +.8 -.2 +3.9/B HYMuni HM 8.65 ... -1.1 +2.8/D IncEq x LV 13.97 +2.5 -2.4 +8.5/A IntermTxEx MI 10.33 -.1 -1.3 +1.6/C IntlEq d FB 10.36 +4.0 +1.0 +2.9/E IntlEqIdx d FB 12.99 +3.9 +.6 +4.5/C LgCpCor LV 18.81 +1.8 -.8 +8.3/B LgCpVal LV 16.04 +4.0 -1.7 +5.8/D MidCpIdx MB 19.25 +2.7 -.4 +8.7/A MltMgrGlbRlEstt d GR 10.29 +1.9 -4.3 +1.3/D ShrtBd CS 18.58 +.1 -.3 +.7/C ShrtIntermTxEx MS 10.17 -.2 -.5 +.4/D ShrtIntermUSGvt GS 9.56 -.2 -1.0 -.2/D SmCpCor SB 25.87 +3.1 +1.2 +7.7/C SmCpIdx SB 13.82 +3.0 +1.5 +8.4/B SmCpVal SV 23.16 +4.2 -1.0 +7.8/B StkIdx LB 31.30 +1.9 -1.0 +9.7/A TxEx ML 10.43 -.1 -1.6 +2.2/C USTrsIdx GI 20.77 -.7 -2.3 -.1/CNuveenAlAmrMuniBdA m ML 11.38 ... -1.5 +3.0/A AlAmrMuniBdC2 m ML 11.38 -.1 -1.7 +2.4/B ArizonaMuniBdA m SL 10.61 -.1 -1.5 +2.3 CAMuniBdA m MC 11.01 +.1 -1.4 +3.0 CAMuniBdI MC 11.02 +.1 -1.3 +3.2 ClrdMuniBdA m SL 10.56 -.1 -1.3 +2.5/A CnctMuniBdA m SL 10.34 -.1 -1.3 +1.7 CorBdI CI 9.41 -.4 -2.5 +.2/E CorPlusBdA m CI 10.65 -.4 -2.6 +1.0/C CorPlusBdI CI 10.63 -.4 -2.5 +1.2/B DivValA m LV 14.63 +3.7 -.7 +8.7/A DivValI LV 14.82 +3.8 -.7 +8.9/A GeorgiaMuniBdA m SL 10.45 -.2 -1.8 +1.3/C HYMuniBdA m HM 17.07 +.5 -.6 +5.1/A HYMuniBdC2 m HM 17.06 +.4 -.8 +4.5/A HYMuniBdI HM 17.07 +.5 -.6 +5.3/A HiIncBdA m HY 7.60 +.6 -.1 +3.7/C HiIncBdI HY 7.62 +.6 -.2 +4.0/B IntermDrMnBdA m MI 9.06 +.2 -1.0 +2.1/B IntermDrMnBdI MI 9.08 +.1 -.9 +2.3/A KansasMnBdA m SL 10.49 +.2 -.7 +1.9 KentuckyMnBdA m SL 10.59 -.1 -1.4 +1.7 LgCpValA m LV 26.21 +5.0 +1.0 +7.7/B LgCpValI LV 26.33 +5.1 +1.1 +7.9/B LouisianaMnBdA m SL 10.95 +.2 -1.1 +1.9 LtdTrmMnBdA m MS 10.82 +.1 -.4 +.9/B LtdTrmMnBdC2 m MS 10.79 ... -.6 +.5/C LtdTrmMnBdI MS 10.78 +.2 -.4 +1.1/A MAMnBdA m MT 9.93 -.1 -1.7 +2.2 MAMnBdI MT 9.92 -.1 -1.7 +2.4 MNIntermMnBdA m SM 10.21 -.1 -1.1 +1.8/B MNIntermMnBdI SM 10.15 ... -1.2 +2.0/B MNMnBdA m SM 11.47 -.2 -1.6 +2.4/A MNMnBdI SM 11.46 -.1 -1.5 +2.6/A MichiganMnBdA m SL 11.26 -.1 -1.7 +2.1 MichiganMnBdI SL 11.25 ... -1.5 +2.3 MidCpGrOppsA m MG 37.91 +1.6 +3.1 +6.0/D MidCpGrOppsI MG 45.78 +1.6 +3.2 +6.3/D MidCpValI MV 40.76 +4.0 -.5 +8.7/A MissouriMnBdA m SL 11.12 ... -1.0 +2.6 MrylndMnBdA m SL 10.52 +.1 -1.2 +2.4 MrylndMnBdI SL 10.53 +.2 -1.0 +2.6 NAMnBdA m SL 10.62 -.1 -2.0 +1.6 NAMnBdI SL 10.67 ... -1.9 +1.9 NWQIntlValI FV 26.56 +4.9 +1.2 +4.5/B NWQSmCpValA m SB 53.29 +4.0 +1.6 +8.3 NWQSmCpValI SB 54.73 +4.0 +1.6 +8.6 NYMnBdA m MY 10.76 ... -1.4 +2.5 NYMnBdI MY 10.77 ... -1.5 +2.7 NewJerseyMnBdA m MJ 11.19 +.1 -1.3 +2.8 NewJerseyMnBdI MJ 11.23 +.1 -1.2 +3.0 OhioMnBdA m MO 11.22 +.1 -1.3 +2.1 OhioMnBdI MO 11.18 +.1 -1.1 +2.3 OrgIntermMnBdI SI 10.04 -.1 -1.4 +1.4/B PEMnBdA m MP 10.71 +.2 -1.5 +2.2 PEMnBdI MP 10.69 +.2 -1.5 +2.3 RlEsttSecA m SR 18.42 +2.4 -8.4 +1.3/C RlEsttSecI SR 18.72 +2.5 -8.3 +1.6/B ShrtTrmBdA m CS 9.73 -.1 -.3 +.7/C ShrtTrmBdI CS 9.74 -.1 -.2 +1.0/B ShrtTrmMnBdI MS 9.97 -.1 ... +.6/C SmCpSelA m SB 9.51 +4.3 +3.4 +8.0/C SmCpValA m SV 25.45 +4.6 -1.0 +10.0/A SmCpValI SV 26.34 +4.6 -.9 +10.3/A StrBalAllcA m MA 10.63 +2.0 ... +3.8 StrBalAllcI MA 10.59 +2.0 +.1 +4.0 StrGrAllcA m MA 13.01 +3.0 +.9 +5.5 StrIncI MU 10.27 -.1 -2.0 +1.9/D TNMnBdA m SL 11.52 -.1 -1.3 +1.9 TNMnBdC2 m SL 11.50 -.2 -1.6 +1.4 VirginiaMnBdA m SL 10.93 +.1 -1.3 +2.4 VirginiaMnBdI SL 10.90 ... -1.3 +2.6 WscnMnBdA m SL 10.39 +.4 -1.1 +1.8Oak AssociatesLiveOakHlthSci SH 18.70 +2.9 -3.7 +2.5/B PinOakEq LB 66.65 +1.9 +1.2 +12.0/A RedOakTechSel ST 25.81 +.9 +5.1 +19.2/B WhiteOakSelGr LG 87.43 +.8 +1.9 +12.8/AOak RidgeSmCpGrA m SG 16.02 +.3 +3.0 +3.1/EOakmarkEqAndIncInv MA 31.74 +1.4 -1.4 +5.4/B GlbInv WS 32.65 +3.1 -1.4 +6.1/C GlbSelInv WS 18.78 +2.6 -2.7 +7.3/B IntlInv FB 28.46 +3.9 -.4 +7.0/A IntlSmCpInv d FQ 17.43 +2.7 -1.7 +4.9/E Inv LB 84.35 +2.9 ... +10.5/A SelInv LB 46.53 +3.4 -2.6 +7.0/DOberweisChinaOpps m CH 15.81 -3.3 -.9 +3.5/D IntlOpps m FR 25.49 -1.7 ... +11.4/B IntlOppsInstl d FR 12.77 -1.7 ... +11.6/B MicroCp m SG 25.28 +2.4 +.6 +17.5/AOld WestburyAllCpCor LB 16.77 +1.1 +.5 +5.2/E FI CI 10.81 -.4 -1.7 -.1/E GlbSmMdCpStrat SW 16.88 +1.9 +.7 +7.2/D LgCpStrats WS 14.37 +1.5 -.6 +5.2/D MnBd MI 11.67 -.3 -1.4 +.5/E StratOpps IH 7.85 +2.5 +.4 +3.8/COlsteinAllCpValAdv LB 24.52 +2.0 -.8 +4.3/E AllCpValC m LB 19.74 +1.9 -1.1 +3.3/EOppenheimerActvAllcA m AL 14.53 +1.5 -.4 +5.4/C ActvAllcC m AL 14.19 +1.5 -.6 +4.6/D ActvAllcR b AL 14.44 +1.5 -.5 +5.1/D CnsrvInvA m CA 9.41 +.4 -1.1 +2.8/D CnsrvInvC m CA 9.29 +.4 -1.3 +2.0/E CptlAprcA m LG 57.61 +1.0 -1.3 +6.1/E CptlAprcC m LG 43.45 +.9 -1.5 +5.3/E CptlAprcR b LG 54.32 +1.0 -1.4 +5.9/E CptlAprcY LG 62.30 +1.0 -1.2 +6.4/E CptlIncA m CA 10.06 +.9 -1.3 +3.1/C CptlIncC m CA 9.73 +.8 -1.5 +2.3/E CptlIncR b CA 9.91 +.8 -1.4 +2.8/D DevMktsA m EM 43.86 -.4 +.7 +5.9/B DevMktsC m EM 40.92 -.5 +.4 +5.1/C DevMktsR b EM 42.13 -.4 +.6 +5.6/C DevMktsY EM 43.26 -.4 +.7 +6.1/B DiscvA m SG 80.88 +1.2 +4.3 +9.7/B DiscvC m SG 58.13 +1.2 +4.1 +8.9/C DiscvMCGrA m MG 20.38 +1.1 +2.2 +8.9/B DiscvMCGrC m MG 16.80 +1.1 +2.0 +8.1/B DiscvMCGrR b MG 19.07 +1.1 +2.1 +8.6/B DiscvY SG 91.14 +1.2 +4.4 +10.0/B DivOppA m LV 23.77 +4.2 -.8 +7.0/C EqIncA m LV 31.37 +3.0 -2.7 +3.0/E EqIncC m LV 24.88 +2.9 -3.0 +2.3/E EqIncR b LV 29.98 +3.0 -2.8 +2.8/E EqInvA m WS 18.40 +1.8 -.2 +6.5/C EqInvC m WS 17.90 +1.8 -.4 +5.7/C EqInvR b WS 18.37 +1.8 -.3 +6.2/C FdmtlAltsA m AM 26.83 +.4 ... +.7/B FdmtlAltsC m AM 23.74 +.4 -.2 -.1/C GlbA m WS 95.52 +1.5 -.5 +8.6/A GlbAllcA m IH 19.46 +.7 -1.5 +3.9/B GlbAllcC m IH 18.59 +.6 -1.7 +3.1/C GlbAllcY IH 19.44 +.7 -1.4 +4.1/B GlbC m WS 87.87 +1.4 -.7 +7.8/B GlbOppsA m SW 71.83 -3.5 +4.8 +24.7/A GlbOppsC m SW 63.38 -3.5 +4.6 +23.8/A GlbOppsR b SW 69.07 -3.5 +4.7 +24.4/A GlbOppsY SW 72.71 -3.5 +4.9 +25.0/A GlbR b WS 95.03 +1.4 -.6 +8.3/A GlbStrIncA m MU 3.86 +.1 -.9 +2.0/D GlbStrIncC m MU 3.85 -.2 -1.4 +1.3/E GlbStrIncR b MU 3.86 -.1 -1.2 +1.8/D GlbStrIncY MU 3.86 +.2 -.8 +2.3/C GlbY WS 95.66 +1.5 -.4 +8.9/A GoldSpecMnralA m SP 15.57 +.9 -5.6 +8.4/A GoldSpecMnralC m SP 14.24 +.8 -5.9 +7.6/A GoldSpecMnralR b SP 14.84 +.9 -5.7 +8.1/A IntlBdA m IB 5.96 -1.1 +1.3 +4.4/A IntlBdC m IB 5.93 -1.4 +1.1 +3.6/A IntlBdR b IB 5.94 -1.3 +1.2 +4.1/A IntlBdY IB 5.96 -1.1 +1.4 +4.6/A IntlDiversA m FG 18.42 +1.5 +.8 +7.5/A IntlDiversC m FG 17.88 +1.5 +.6 +6.6/B IntlDiversR b FG 18.19 +1.5 +.7 +7.2/A IntlEqA m FB 22.13 +2.3 -1.0 +5.7/A IntlGrA m FG 43.93 +1.2 ... +5.4/C IntlGrC m FG 41.62 +1.1 -.2 +4.6/D IntlGrR b FG 43.09 +1.2 ... +5.1/D IntlGrY FG 43.68 +1.2 +.1 +5.6/C IntlSmMidCoA m FR 51.21 +3.0 +3.4 +14.1/A IntlSmMidCoC m FR 47.08 +2.9 +3.1 +13.2/A IntlSmMidCoR b FR 48.91 +2.9 +3.3 +13.8/A IntlSmMidCoY FR 50.80 +3.0 +3.4 +14.4/A LtdTrmBdA m CS 4.47 +.2 -.3 +1.0/B LtdTrmBdC m CS 4.46 +.1 -.6 +.2/E LtdTrmBdY CS 4.48 ... -.4 +1.2/B LtdTrmGvtA m GS 4.33 -.1 -.4 +.2/B LtdTrmGvtC m GS 4.32 -.1 -.8 -.6/E LtdTrmGvtY GS 4.33 -.1 -.5 +.4/A MainStrtAllCpA m LB 17.74 +1.7 -1.2 +6.5/E MainStrtAllCpC m LB 16.19 +1.6 -1.5 +5.7/E MainStrtAllCpR b LB 17.22 +1.7 -1.3 +6.2/E MidCpValA m MV 56.19 +3.3 -2.1 +6.1/C MidCpValC m MV 46.17 +3.2 -2.3 +5.4/D MidCpValR b MV 53.75 +3.2 -2.2 +5.9/C MidCpValY MV 57.70 +3.3 -2.0 +6.4/C MnStrA m LB 49.37 +2.0 -3.2 +7.8/D MnStrC m LB 46.72 +1.9 -3.4 +7.0/D MnStrMidCpA m MB 26.67 +2.3 +.4 +5.0/D MnStrMidCpC m MB 21.96 +2.3 +.1 +4.2/D MnStrMidCpR b MB 25.28 +2.3 +.3 +4.8/D MnStrMidCpY MB 28.83 +2.4 +.5 +5.3/D MnStrR b LB 48.45 +1.9 -3.3 +7.5/D MnStrY LB 48.96 +2.0 -3.1 +8.0/C ModInvA m MA 12.16 +1.1 -.7 +4.4/D ModInvC m MA 11.90 +1.0 -.9 +3.7/D ModInvR b MA 12.08 +1.1 -.7 +4.2/D RisingDivsA m LB 19.05 +2.4 -1.3 +5.5/E RisingDivsC m LB 16.10 +2.4 -1.5 +4.7/E RisingDivsR b LB 18.92 +2.4 -1.4 +5.2/E RisingDivsY LB 19.75 +2.4 -1.2 +5.8/E RlEsttA m SR 22.75 +2.4 -7.9 +.4/D RlEsttC m SR 22.10 +2.4 -8.1 -.3/D RlEsttR b SR 22.63 +2.4 -8.0 +.2/D RlEsttY SR 23.02 +2.5 -7.8 +.7/C SrFltngRtA m BL 8.17 +.5 +1.8 +4.5/A SrFltngRtC m BL 8.17 +.4 +1.4 +3.6/B TotalReturnBdA m CI 6.62 -.3 -2.6 +.8/C TotalReturnBdC m CI 6.63 -.4 -2.8 .../E TotalReturnBdR b CI 6.62 -.4 -2.7 +.5/D TotalReturnBdY CI 6.58 -.3 -2.5 +1.1/B ValA m LV 37.01 +3.2 -.5 +6.8/C ValC m LV 35.29 +3.2 -.8 +6.0/D ValY LV 37.84 +3.2 -.4 +7.0/COppenheimer RochesteAMTFreeMnsA m HM 6.96 +1.8 +3.6 +5.1/A AMTFreeMnsC m HM 6.91 +1.9 +3.4 +4.4/B AMTFreeNYMnsA m MY 10.97 +.8 +2.6 +3.4/A AMTFreeNYMnsC m MY 10.97 +.7 +2.3 +2.6/A CAMnA m MC 8.32 +1.4 +2.7 +4.3/A CAMnC m MC 8.28 +1.4 +2.5 +3.5/A HYMnA m HM 7.20 +2.4 +4.8 +6.6/A HYMnC m HM 7.17 +2.4 +4.6 +5.8/A LtdTrmCAMnA m SS 3.10 +1.2 +2.5 +1.2/A LtdTrmCAMnC m SS 3.09 +1.1 +2.6 +.5/C LtdTrmNYMnA m SS 2.84 +1.3 +3.9 -.2/E LtdTrmNYMnC m SS 2.83 +1.3 +4.0 -.9/E MnsA m MY 15.03 +1.8 +4.3 +4.8/A MnsC m MY 14.99 +1.7 +4.0 +3.9/A MnsY MY 15.03 +1.8 +4.3 +4.9/A NewJerseyMnA m MJ 8.85 +2.1 +7.1 +1.0/E NewJerseyMnC m MJ 8.86 +2.0 +6.9 +.3/E PennsylvaniaMnA m MP 10.08 +2.3 +4.8 +3.1/A PennsylvaniaMnC m MP 10.05 +2.1 +4.5 +2.4/B ShrtDurHYMuniA m HM 4.23 +2.5 +6.0 +.3/E ShrtDurHYMuniC m HM 4.20 +2.2 +5.5 -.6/EOppenheimer SteelPatMLPAlphaA m LP 7.24 +6.7 -7.8 -9.3/B MLPAlphaC m LP 6.83 +6.5 -8.1 -10.0/C MLPAlphaPlusA m LP 5.84 +9.3 -10.9 -14.6/E MLPAlphaPlusY LP 5.97 +9.2 -10.8 -14.4/E MLPAlphaY LP 7.44 +6.7 -7.7 -9.1/B MLPIncA m LP 5.88 +7.0 -4.9 -9.0/B MLPIncCs m LP 5.50 +6.9 -5.3 -9.7/B MLPIncY LP 6.04 +6.8 -5.0 -8.8/A MLPSel40A m LP 7.78 +5.4 -5.2 -6.9/A MLPSel40C m LP 7.37 +5.3 -5.5 -7.6/A MLPSel40I LP 8.05 +5.5 -5.1 -6.5/A MLPSel40Y LP 8.02 +5.5 -5.2 -6.6/AOptimumFxdIncC m CI 9.26 -.5 -2.1 -.1/E FxdIncInstl CI 9.27 -.4 -1.8 +.9/C IntlInstl FB 14.74 +3.2 +1.4 +7.3/A LgCpGrC m LG 14.65 +1.5 +2.6 +10.1/C LgCpGrInstl LG 18.51 +1.6 +2.9 +11.2/B LgCpValC m LV 15.68 +2.3 -2.9 +4.4/E LgCpValInstl LV 15.93 +2.4 -2.6 +5.5/E SmMidCpGrIns SG 16.66 +.7 +4.6 +7.2/D SmMidCpValIns SV 14.50 +3.0 -2.2 +3.1/EOsterweisOsterweis LB 19.21 +1.7 -2.7 +.9/E StrInc HY 11.28 +.3 +.4 +4.3/BPIA Mutual FundsShrtTrmSecAdv UB 9.97 +.1 ... +.7/DPIMCOAlAstA m TV 12.09 +.5 -.2 +4.1 AlAstAdmin b TV 12.10 +.5 -.2 +4.4 AlAstAllAthA m TV 8.86 ... -.5 +2.5 AlAstAllAthC m TV 8.85 -.1 -.7 +1.7 AlAstAllAthIns TV 8.86 +.1 -.3 +3.0 AlAstAllAthP TV 8.86 ... -.5 +2.8 AlAstC m TV 12.03 +.4 -.5 +3.4 AlAstInstl TV 12.08 +.6 -.1 +4.6 AlAstP TV 12.10 +.5 -.2 +4.5 AlAstR b TV 12.01 +.4 -.3 +3.9 CAIntermMnBdIns MF 9.60 -.1 -1.2 +1.7/C CAShrtDrMnIncIn SS 9.80 -.1 -.1 +.7/B CmdPlsStrA m BB 6.60 +3.4 +7.1 -.3 CmdPlsStrIs BB 6.69 +3.4 +7.1 +.1 CmdPlsStrP BB 6.67 +3.6 +7.3 ... CmdtyRlRtStrA m BB 6.72 +2.1 +1.5 -3.9 CmdtyRlRtStrAdm b BB 6.75 +2.1 +1.5 -3.7 CmdtyRlRtStrC m BB 6.38 +2.1 +1.3 -4.6 CmdtyRlRtStrIns BB 6.89 +2.2 +1.8 -3.4 CmdtyRlRtStrP BB 6.86 +2.1 +1.6 -3.5 CrdtAbsRtInstl XS 10.08 +.3 +.1 +3.5 CrdtAbsRtP XS 10.05 +.3 +.1 +3.4 DivandIncA m IH 11.91 +3.5 +.4 +2.6 DivandIncC m IH 11.86 +3.4 +.2 +1.9 DiversIncA m MU 10.70 +.4 -1.2 +4.3/A DiversIncC m MU 10.70 +.3 -1.4 +3.5/B DiversIncInstl MU 10.70 +.4 -1.0 +4.7/A DiversIncP MU 10.70 +.4 -1.1 +4.6/A EMBdA m EB 10.29 +.1 -2.0 +4.2/C EMBdInstl EB 10.29 +.1 -1.9 +4.6/C EMBdP EB 10.29 +.1 -1.9 +4.5/C EMCcyInstl CR 9.40 -1.4 +.8 +3.2 EMCorpBdInstl EB 10.51 +.1 -.7 +3.8 EMFullSpcBdIns EB 7.73 -1.0 +.7 +3.6 EmergLclBdA m XP 7.61 -1.8 +2.6 +3.3 EmergLclBdInstl XP 7.61 -1.8 +2.7 +3.7 EmergLclBdP XP 7.61 -1.8 +2.6 +3.6 EqSLSA m LO 11.59 +1.5 +.3 +2.3 EqSLSC m LO 11.12 +1.4 +.2 +1.6 EqSLSInstl LO 11.83 +1.5 +.4 +2.7 EqSLSP LO 11.75 +1.4 +.4 +2.5 ExtendedDrInstl GL 7.30 -1.5 -8.2 -.5 FBdUSDHdgA m IB 10.73 -.2 +.9 +2.8/B FBdUSDHdgC m IB 10.73 -.2 +.6 +2.0/C FBdUSDHdgI IB 10.73 -.1 +1.0 +3.2/A FBdUSDHdgP IB 10.73 -.1 +1.0 +3.1/B FrgnBdUnHdgA m IB 10.17 -2.3 +1.5 +2.8 FrgnBdUnHdgAdm b IB 10.17 -2.3 +1.5 +3.0 FrgnBdUnHdgIns IB 10.17 -2.3 +1.6 +3.3 FrgnBdUnHdgP IB 10.17 -2.3 +1.6 +3.1 GNMAA m GI 10.71 -.5 -2.2 +.3 GNMAInstl GI 10.71 -.4 -2.0 +.7 GNMAP GI 10.71 -.4 -2.1 +.6 GlbAdvtStrBdIns IB 10.74 -.5 -.1 +3.0 GlbBdUSDHdgA m IB 10.18 -.1 -.3 +2.3/C GlbBdUSDHdgIns IB 10.18 ... -.2 +2.6/B GlbBdUSDHdgP IB 10.18 -.1 -.3 +2.5/B GlbBdUnHdgdAdm b IB 9.54 -1.2 ... +3.1/A GlbBdUnHdgdIns IB 9.54 -1.1 +.1 +3.4/A GlbMltAsstA m IH 12.53 +1.7 -.4 +3.1 GlbMltAsstC m IH 12.19 +1.6 -.6 +2.3 GlbMltAsstInstl IH 12.64 +1.7 -.3 +3.6 HYA m HY 8.73 +.6 -1.1 +3.8/C HYAdmin b HY 8.73 +.7 -1.0 +3.9/B HYC m HY 8.73 +.6 -1.3 +3.0/D HYInstl HY 8.73 +.7 -1.0 +4.2/B HYMnBdA m HM 8.98 +.4 ... +5.0/A HYMnBdC m HM 8.98 +.4 -.2 +4.2/B HYMnBdInstl HM 8.98 +.5 +.1 +5.3/A HYMnBdP HM 8.98 +.5 +.1 +5.2/A HYP HY 8.73 +.7 -1.0 +4.0/B HYSpectrumA m HY 9.81 +.7 -.3 +4.9/A HYSpectrumInstl HY 9.81 +.8 -.2 +5.2/A HYSpectrumP HY 9.81 +.8 -.2 +5.1/A IncA m MU 12.09 -.1 -1.0 +4.9 IncAdmin b MU 12.09 -.1 -1.0 +5.1 IncC m MU 12.09 -.1 -1.3 +4.1 IncInstl MU 12.09 -.1 -.9 +5.3 IncP MU 12.09 -.1 -.9 +5.2 IncR b MU 12.09 -.1 -1.1 +4.6 InRspMlAstIns XY 8.75 +.6 ... +2.6 InvGdCpBdA m TW 10.16 -.5 -2.6 +2.5/A InvGdCpBdAdm b TW 10.16 -.5 -2.5 +2.7/A InvGdCpBdC m TW 10.16 -.6 -2.8 +1.8/C InvGdCpBdIns TW 10.16 -.5 -2.5 +2.9/A InvGdCpBdP TW 10.16 -.5 -2.5 +2.8/A LngDrTtlRetIns CL 10.32 -.8 -5.1 +2.5 LngTrmCrdtInstl CL 11.59 -.4 -4.7 +3.8 LngTrmCrdtP CL 11.59 -.4 -4.8 +3.7 LngTrmUSGvtA m GL 5.81 -1.8 -6.5 -.8/E LngTrmUSGvtIns GL 5.81 -1.8 -6.4 -.5/B LowDrA m CS 9.77 -.2 -.5 +.6/C LowDrAdmin b CS 9.77 -.2 -.5 +.7/C LowDrC m CS 9.77 -.2 -.6 +.3/D LowDrIIInstl CS 9.65 ... -.5 +1.0/B LowDrInstl CS 9.77 -.1 -.4 +1.0/B LowDrP CS 9.77 -.2 -.4 +.9/B LowDrR b CS 9.77 -.2 -.6 +.4/D LowDurESGIns CS 9.43 -.1 -.6 +.7/C LowDurIncA m CS 8.54 +.4 +.4 +4.3 LowDurIncC m CS 8.54 +.4 +.4 +4.0 LowDurIncInstl CS 8.54 +.5 +.6 +4.7 LowDurIncP CS 8.54 +.5 +.5 +4.6 MnBdA m ML 9.71 +.2 -.8 +3.1/A MnBdC m ML 9.71 +.1 -.9 +2.6/B MnBdInstl ML 9.71 +.2 -.7 +3.4/A MnBdP ML 9.71 +.2 -.7 +3.3/A ModDrInstl CI 10.00 -.6 -1.4 +1.0 MortgOppsInstl NT 10.97 -.1 ... +3.8 MrtgBckdScA m CI 10.27 -.5 -1.6 +1.6 MrtgBckdScIns CI 10.27 -.4 -1.5 +2.0 NYMnBdA m MN 11.06 +.1 -1.0 +2.2/A NYMnBdInstl MN 11.06 +.1 -.9 +2.5/A RAEFdmAdPLUSIns NE 10.16 +.7 +.2 +.3 RAEFdmPLA m LV 7.27 +4.0 +.1 +8.9 RAEFdmPLC m LV 6.71 +3.9 -.2 +8.1 RAEFdmPLEMGIns EM 11.35 +.5 +2.3 +7.8 RAEFdmPLInstl LV 7.62 +4.0 +.1 +9.3 RAEFdmPLIntlIns FV 9.99 +4.4 +1.7 +6.9 RAEFdmPLP LV 7.57 +4.0 +.1 +9.2 RAEFdmPLSmInstl SV 11.89 +4.9 +1.0 +9.7 RlEstRlRtStrA m SR 6.87 +1.8 -9.7 +.3 RlEstRlRtStrIns SR 7.58 +1.7 -9.8 +.7 RlRetA m IP 10.81 -.1 -1.6 +.2/D RlRetAdmin b IP 10.81 -.1 -1.6 +.4/C RlRetAsstInstl IP 8.27 +.9 -3.1 +1.1 RlRetC m IP 10.81 -.2 -1.8 -.3/E RlRetInstl IP 10.81 -.1 -1.5 +.6/B RlRetP IP 10.81 -.1 -1.5 +.5/C RlRetR b IP 10.81 -.1 -1.7 .../D ShrtAsstInvmIns UB 10.05 +.3 +.7 +1.6/A ShrtDrMnIncA m MS 8.34 ... -.2 +.5/D ShrtDrMnIncIns MS 8.34 ... ... +.9/B ShrtTrmA m UB 9.88 +.4 +.6 +1.8 ShrtTrmAdm b UB 9.88 +.4 +.6 +1.8 ShrtTrmC m UB 9.88 +.3 +.5 +1.5 ShrtTrmIns UB 9.88 +.4 +.7 +2.1 ShrtTrmP UB 9.88 +.4 +.7 +2.0 ShrtTrmR b UB 9.88 +.3 +.5 +1.6 SrFltngRtA m BL 9.91 +.4 +1.1 +3.0/D 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Continued on next page Mutual Funds Continued from previous page MONEY & MARKET$Page 20 www.sunnewspapers.net The Sun/Wednesday, April 25, 2018

PAGE 61

SrFltngRtIns d BL 9.91 +.5 +1.2 +3.3/C StkPlsShrtIns BM 8.39 -3.0 ... -8.0 StkPlsShrtP BM 8.37 -3.0 -.2 -8.1 StksPLUSA m LB 10.56 +3.1 ... +9.5 StksPLUSAbRtA m LB 10.58 +3.3 +.6 +10.2 StksPLUSAbRtC m LB 9.65 +3.3 +.4 +9.4 StksPLUSAbRtIns LB 10.76 +3.4 +.6 +10.7 StksPLUSAbRtP LB 10.64 +3.4 +.7 +10.6 StksPLUSC m LB 10.03 +3.1 -.2 +9.0 StksPLUSIUHdIns FB 6.95 +3.4 +.8 +5.3 StksPLUSIUSDHA m FB 8.05 +5.8 -.2 +4.4 StksPLUSIUSDHC m FB 7.42 +5.7 -.4 +3.6 StksPLUSIUSDHIn FB 8.46 +5.8 -.1 +4.8 StksPLUSIUSDHP FB 8.39 +5.8 -.1 +4.7 StksPLUSIns LB 11.37 +3.2 +.1 +10.0 StksPLUSLngDrIn XM 6.79 +2.3 -5.1 +11.6 StksPLUSSmA m SB 10.51 +3.5 +2.2 +9.2 StksPLUSSmC m SB 9.71 +3.5 +2.0 +8.4 StksPLUSSmIns SB 10.75 +3.7 +2.4 +9.7 StksPLUSSmP SB 10.66 +3.6 +2.3 +9.6 TotRetESGIns CI 8.84 -.8 -2.6 +.9/C TotRetESGP CI 8.84 -.8 -2.6 +.8/C TtlRetA m CI 9.97 -.7 -2.3 +.9/C TtlRetAdm b CI 9.97 -.7 -2.3 +1.0/B TtlRetC m CI 9.97 -.8 -2.5 +.1/E TtlRetIIIns CI 9.37 -.6 -2.4 +1.3/B TtlRetIVIns CI 10.13 -.8 -2.7 +.8/C TtlRetIns CI 9.97 -.7 -2.2 +1.3/B TtlRetP CI 9.97 -.7 -2.2 +1.2/B TtlRetR b CI 9.97 -.7 -2.4 +.6/D UncnsBdA m NT 10.77 -.1 +.3 +2.9/B UncnsBdC m NT 10.77 -.2 +.1 +2.1/C UncnsBdIns NT 10.77 -.1 +.5 +3.3/B UncnsBdP NT 10.77 -.1 +.4 +3.2/BPNCCorFI b CI 16.37 -.4 -2.4 +.4/D DiversEq b LB 27.27 +2.2 -.3 +5.6/E IntermBdI CI 10.60 -.4 -1.8 +.2/E IntermTxExBdI MI 9.25 -.1 -1.7 +1.3/D IntlEqA m FG 24.48 +1.5 +1.0 +6.7/B IntlEqIns FG 24.71 +1.5 +1.1 +7.0/B LtdMatBdIns CS 9.96 -.1 -.5 +.3/D MltFctrLgCpGrI LG 37.93 +.3 -.2 +9.4/D MltFctrLgCpValI LV 25.03 +2.4 -2.6 +5.9/D SmCpI SG 24.29 +2.9 +1.4 +5.9/E TtlRetAdvtgIns CI 10.41 -.5 -2.6 +.6/D TxExLtdMatBdIns MS 10.15 -.3 -.7 +.5/C UltraShrtBdI UB 9.87 +.1 +.2 +.6/DPRIMECAP OdysseyAgrsGr MG 47.47 -3.8 +7.1 +15.2/A Gr LG 39.02 -1.8 +4.8 +14.8/A Stk LB 31.73 +1.4 -.6 +11.3/APacic CapitalTxFrSecY MI 9.98 ... -1.2 +1.6/C TxFrShrtIntrScY MS 9.96 -.2 -.5 +.5/CPacic FundsOptmzAgrsGrA m XM 17.26 +3.2 +.7 +6.9 OptmzAgrsGrC m XM 16.80 +3.1 +.4 +6.1 OptmzCnsrA m XY 11.21 +.5 -1.1 +2.6 OptmzCnsrC m XY 10.96 +.5 -1.3 +1.9 OptmzGrA m AL 15.61 +2.6 ... +5.9 OptmzGrB m AL 15.37 +2.6 -.2 +5.2 OptmzGrC m AL 15.32 +2.6 -.2 +5.1 OptmzModA m MA 14.33 +1.8 -.3 +4.9 OptmzModB m MA 14.13 +1.8 -.6 +4.2 OptmzModC m MA 14.10 +1.8 -.6 +4.1 OptmzModCnsrA m CA 12.58 +1.0 -.8 +3.7 OptmzModCnsrC m CA 12.34 +1.1 -1.0 +3.0ParadigmVal d SB 50.81 +2.5 +3.8 +10.8/AParametricEmMktsInstl EM 15.93 +.1 +.9 +4.2/D EmMktsInv b EM 15.86 +.1 +.8 +3.9/D TxMgEMktIs EM 52.77 ... +.9 +4.2/DParnassusCorEqInv LB 42.39 +2.4 -.3 +8.4/C FI CI 16.04 -.6 -2.5 +.6/D Parnassus LB 46.39 +1.2 -3.9 +6.6/EPaxBalIndvInv b MA 22.44 +1.3 -1.0 +4.9/C ESGBtQlIndvInv b LB 19.40 +1.7 -1.5 +7.7/D HYBdIndvInv b HY 6.64 +.6 -.5 +3.6/CPaydenCAMnInc MF 10.08 +.2 -1.4 +1.9/B CorBdInv CI 10.41 -.5 -2.1 +1.8/A EmMktsBdInv EB 13.78 -.1 -2.0 +5.3/B EqInc LV 16.21 +2.9 -1.6 +8.7/A GNMAInv GI 9.12 -.5 -2.2 +.1/B GlbFI IB 9.00 -.5 -.9 +1.9/C GlbLowDr IB 9.96 +.1 -.2 +.9/E HiIncInv HY 6.41 +.8 -.5 +3.7/C LowDr CS 9.97 +.1 -.1 +.9/B LtdMat UB 9.46 +.2 +.5 +1.1/B USGvtInv GS 10.19 -.2 -1.1 .../CPear TreePlrsFgnVlInstl FV 22.19 +3.1 +.4 +5.9/A PlrsFgnVlOrd b FV 22.22 +3.0 +.2 +5.6/A PlrsSmCpOrd b SB 25.74 +2.5 -1.4 +6.1/D PnAgrEMOrdinary b EM 23.07 -.9 -.6 +.6/E QualOrd b LB 18.79 +2.2 -2.4 +10.3/APerformanceMnBdInstl d MI 23.69 -.1 -2.0 +2.7/A StrBd d MU 22.31 -.1 -.4 +4.3/APermanentI CA 40.71 +.5 -1.1 +3.8/BPerrittMicroCpOppsInv d SB 31.00 +4.2 +3.3 +8.7/B UltraMicroCp d SB 16.44 +.1 -4.8 +8.9/BPioneerA m LB 28.55 +2.0 -.7 +8.7/C AMTFreeMnA m ML 14.25 +.1 -1.8 +2.4/B AMTFreeMnY ML 14.21 +.1 -1.7 +2.7/B BalA m MA 9.35 +1.2 -1.4 +4.7/C BdA m CI 9.47 -.2 -1.8 +1.6/A BdC m CI 9.36 -.4 -2.1 +.8/C BdY CI 9.38 -.2 -1.8 +1.8/A C m LB 24.93 +1.9 -.9 +7.8/D CorEqA m LB 20.68 +1.7 +.5 +9.1/B CorEqY LB 20.91 +1.8 +.5 +9.4/B DiscpGrA m LG 18.15 +.1 -.3 +8.6/D DiscpValA m LV 15.66 +2.1 -1.6 +8.2/B DiscpValC m LV 15.37 +2.1 -1.8 +7.4/C DiscpValY LV 15.75 +2.1 -1.5 +8.5/A EqIncA m LV 35.13 +3.1 -1.4 +10.0/A EqIncC m LV 34.50 +3.1 -1.6 +9.2/A EqIncR b LV 35.75 +3.1 -1.5 +9.6/A GlbHYA m HY 8.94 +.3 -.1 +4.1/B GlbHYC m HY 8.91 +.1 -.4 +3.4/D GlbHYY HY 8.78 +.3 ... +4.4/B HYA m HY 9.60 +.7 -.2 +3.6/C HYC m HY 9.80 +.6 -.5 +2.8/E HYY HY 9.61 +.7 -.1 +3.9/C HiIncMnA m HM 7.26 +.6 +.9 +4.6/A HiIncMnC m HM 7.27 +.6 +.8 +3.9/C IntlEqA m FB 24.80 +4.1 +.6 +5.1/B MidCpValA m MV 24.26 +2.0 -4.0 +5.2/D RlEsttA m SR 22.50 +2.6 -8.0 +.7/C SelMidCpGrA m MG 42.57 -.2 +1.4 +8.5/B SelMidCpGrY MG 46.01 -.1 +1.5 +8.8/B ShrtTrmIncY CS 9.38 +.1 +.1 +1.3/A SolusBalA m IH 12.12 +1.8 -.9 +2.5/D SolusBalC m IH 11.14 +1.8 -1.1 +1.7/E StrIncA m MU 10.55 -.1 -1.5 +2.6/C StrIncC m MU 10.32 -.3 -1.7 +1.9/D StrIncR b MU 10.72 -.2 -1.7 +2.2/D StrIncY MU 10.54 -.2 -1.5 +2.9/B Y LB 28.91 +2.0 -.6 +8.9/BPolarisGlbVal d SW 27.49 +3.1 -.8 +7.7/CPortfolio 21GlbEqR b WS 42.76 +1.6 -.5 +7.9/BPraxisGenesisBalA m MA 13.55 +1.2 -1.0 +4.3/D GenesisGrA m AL 15.02 +1.9 -.5 +5.4/C GrIdxA m LG 23.18 +.8 +.6 +10.5/B ImpactBdA m CI 10.09 -.6 -2.3 +.5/DPrincipalCAMnA m MF 10.29 -.1 -1.9 +2.6/A CorPlusBdA m CI 10.59 -.3 -2.7 +.8/C CorPlusBdIns CI 10.59 -.3 -2.5 +1.2/B CorPlusBdJ m CI 10.67 -.3 -2.6 +.9/C CptlAprcA m LB 61.02 +1.7 -.9 +8.4/C CptlAprcC m LB 47.43 +1.6 -1.2 +7.5/D DiversIntlA m FB 14.01 +3.2 +.1 +5.0/B DiversIntlIns FB 13.94 +3.2 +.3 +5.5/A DiversIntlJ m FB 13.85 +3.2 +.2 +5.2/B EqIncA m LV 30.69 +2.6 -1.9 +8.2/B EqIncC m LV 29.90 +2.5 -2.2 +7.4/C GvtHiQualBdA m GI 10.06 -.4 -2.1 .../B HYA m HY 7.32 +.6 -.9 +4.4/B HYC m HY 7.39 +.4 -1.1 +3.6/C HYIIns HY 9.72 +.3 ... +3.6/C IncA m CI 9.29 -.3 -1.8 +1.3/B InProtIns IP 8.43 ... -1.2 +.3/C IntlEMA m EM 29.91 -.9 -.2 +5.7/C IntlEMJ m EM 28.79 -.9 -.2 +5.8/B IntlIIns FG 17.05 +1.1 -.4 +5.8/B LCpSP500IdxA m LB 17.35 +1.9 -1.0 +9.3/B LCpSP500IdxIs LB 17.34 +1.9 -1.0 +9.6/A LCpSP500IdxJ m LB 17.17 +1.8 -1.0 +9.4/B LfTm2010Ins TA 13.41 +1.1 -.9 +3.4/C LfTm2010J m TA 13.36 +1.0 -1.0 +3.2/D LfTm2020A m TE 14.22 +1.4 -.8 +4.2/C LfTm2020Ins TE 14.12 +1.4 -.7 +4.6/B LfTm2020J m TE 14.05 +1.4 -.7 +4.4/B LfTm2030A m TH 14.72 +1.8 -.5 +5.2/C LfTm2030Ins TH 14.68 +1.8 -.4 +5.6/B LfTm2030J m TH 14.64 +1.8 -.4 +5.4/C LfTm2040A m TJ 15.40 +1.9 -.2 +5.8/D LfTm2040Ins TJ 15.68 +2.0 -.1 +6.2/C LfTm2040J m TJ 15.56 +2.0 -.1 +6.0/C LfTm2050Ins TN 15.68 +2.1 +.1 +6.6/C LfTm2050J m TN 15.26 +2.1 +.1 +6.3/C LfTmStrIncIns RI 12.22 +.7 -1.1 +2.7/C LfTmStrIncJ m RI 12.16 +.7 -1.1 +2.5/C LgCpGrA m LG 9.38 +.6 +4.0 +9.0/D LgCpGrIIns LG 15.17 +1.1 +5.1 +12.8/A LgCpGrIJ m LG 12.61 +1.0 +5.1 +12.5/A LgCpGrIns LG 9.99 +.7 +4.3 +9.5/C LgCpGrJ m LG 8.65 +.7 +4.1 +9.2/D LgCpValA m LV 10.83 +4.1 -.7 +6.5/D LgCpValIIIIns LV 16.68 +3.5 -1.5 +7.6/B LgCpValIIIJ m LV 16.45 +3.5 -1.6 +7.3/C LgCpValJ m LV 10.56 +4.1 -.8 +6.6/C MdCpA m MG 26.35 +.6 -1.4 +8.3/B MdCpGrIIIIns MG 11.41 +.3 +2.6 +7.2/C MdCpGrJ m MG 7.07 +.6 +1.4 +7.6/C MdCpJ m MG 25.40 +.7 -1.4 +8.5/B MdCpSP400IdxJ m MB 20.75 +2.6 -.5 +8.3/A MdCpValIIIJ m MV 19.21 +2.6 -4.3 +4.7/D MdCpValIIns MV 14.93 +3.3 -.9 +5.5/D PrefSecIns RR 10.13 -.1 -1.3 +4.7/C RlEsttSecA m SR 22.06 +2.3 -6.8 +2.5/A RlEsttSecIns SR 22.08 +2.3 -6.6 +2.9/A RlEsttSecJ m SR 21.43 +2.3 -6.7 +2.7/A SAMgBA m MA 15.77 +1.3 -1.0 +4.8/C SAMgBC m MA 15.53 +1.2 -1.2 +4.0/D SAMgCnsBA m CA 12.06 +.8 -1.2 +3.6/B SAMgCnsBC m CA 11.93 +.8 -1.4 +2.9/D SAMgCnsGA m AL 18.09 +1.7 -.7 +6.0/B SAMgCnsGC m AL 16.82 +1.7 -.9 +5.2/D SAMgmtFlxIncA m XY 12.25 +.4 -1.5 +2.7/B SAMgmtFlxIncC m XY 12.12 +.4 -1.8 +1.9/D SAMgmtStrGrA m XM 20.44 +1.8 -.7 +6.3/C SAMgmtStrGrC m XM 18.63 +1.7 -.9 +5.5/D ShrtTrmIncA m CS 12.04 +.1 -.4 +1.0/B SmCpA m SB 23.51 +3.8 +3.0 +7.5/C SmCpGrIIns SG 14.42 +1.7 +3.6 +9.9/B SmCpGrIJ m SG 10.78 +1.7 +3.6 +9.6/B SmCpIns SB 25.19 +3.7 +3.1 +8.0/C SmCpJ m SB 22.52 +3.8 +3.1 +7.7/C SmCpSP600IdxIns SB 27.77 +3.8 +2.5 +10.9/A SmCpSP600IdxJ m SB 26.35 +3.8 +2.5 +10.7/A SmCpValIIIns SV 13.18 +4.2 ... +6.9/C TxExBdA m MI 7.11 ... -1.1 +2.3/AProFundsBtchUltrSctInv LE 57.06 -4.2 -8.7 -5.8/E BullInv LE 120.62 +1.8 -1.5 +7.8/C IntUltraSectInv LE 80.01 +1.2 +15.9 +30.0/A NASDAQ100Inv LG 64.38 -.1 +1.4 +11.9/A UltBullInv LE 55.21 +3.1 -4.2 +15.1/B UltMidCpInv LE 42.66 +4.8 -3.0 +12.7/B UltNASDAQ100Inv LE 61.43 -1.0 +.8 +22.9/A UltSmCpInv LE 59.98 +5.2 +.5 +11.4/CProspectorOpp m MV 21.16 +3.6 +1.5 +9.9/AProvident TrustTrustStr LG 14.91 +1.8 +1.2 +13.3/APrudentialBalA m MA 15.57 +1.4 -1.4 +5.7/B BalZ MA 15.68 +1.4 -1.4 +6.0/A CAMnIncA m MF 10.41 -.1 -1.2 +2.0/B CorBdZ CI 9.63 -.4 -2.5 +1.1 FinclSvcsA m SF 14.70 +3.2 +2.4 +3.5/E GlbRlEsttA m GR 22.85 +2.5 -5.0 +.3/E GlbRlEsttC m GR 22.36 +2.4 -5.1 -.4/E GlbRlEsttZ GR 22.96 +2.5 -4.8 +.6/D GlbTtlRetA m IB 6.81 -1.3 +.4 +4.2/A GvtIncA m GI 9.23 -.6 -2.4 -.2/C GvtIncZ GI 9.21 -.6 -2.3 +.1/B HYA m HY 5.41 +.5 -.2 +5.0/A HYB m HY 5.41 +.6 -.1 +4.5/A HYC m HY 5.41 +.6 -.2 +4.3/B HYZ HY 5.43 +.7 +.1 +5.3/A JenniFocGrA m LG 14.87 -.5 +6.9 +13.1/A JenniFocGrC m LG 12.17 -.7 +6.7 +12.2/A Jsn2020FocA m LG 14.84 +1.6 +1.6 +9.2/D Jsn2020FocC m LG 10.46 +1.7 +1.5 +8.5/D Jsn2020FocZ LG 16.46 +1.7 +1.7 +9.6/C JsnBlndA m LG 21.30 +2.1 +2.2 +7.8/E JsnDiverGrA m LG 12.93 +.6 +4.6 +10.4/C JsnEqIncC m LB 15.09 +2.2 -1.1 +2.5/E JsnEqOppA m LB 19.55 +2.6 +.6 +7.2/D JsnGrA m LG 37.47 +.1 +3.5 +11.9/A JsnGrC m LG 30.16 +.1 +3.3 +11.1/B JsnGrZ LG 40.33 +.1 +3.6 +12.2/A JsnHlthSciA m SH 44.50 -1.1 -.7 +.1/D JsnHlthSciC m SH 34.00 -1.1 -.9 -.6/D JsnHlthSciZ SH 48.97 -1.0 -.6 +.4/C JsnMidCpGrA m MG 35.42 +1.1 +.4 +4.7/E JsnMidCpGrC m MG 27.53 +1.1 +.2 +4.0/E JsnMidCpGrZ MG 38.25 +1.2 +.5 +5.0/E JsnNatrlResA m SN 39.45 +6.7 +1.3 -1.5/D JsnSmCoA m SG 25.34 +2.9 +1.6 +7.6/D JsnSmCoC m SG 13.98 +2.9 +1.4 +6.8/D JsnSmCoZ SG 27.29 +2.9 +1.7 +7.9/C JsnUtilityA m SU 13.57 +3.1 -3.2 +2.8/D JsnUtilityC m SU 13.52 +3.0 -3.3 +2.1/D JsnUtilityZ SU 13.59 +3.2 -3.1 +3.1/D JsnValA m LV 20.01 +3.1 -1.4 +4.4/E MuniHighIncomeA m HM 10.13 +.2 -.6 +3.4/C MuniHighIncomeC m HM 10.13 +.2 -.8 +2.6/E NtnlMnA m MI 14.52 -.1 -1.4 +1.9/B QMADefesvEqA m LB 14.35 +1.6 -3.0 +6.3/E QMAIntlEqA m FV 8.00 +2.7 +.4 +3.9/B QMALgCpCorEqA m LB 16.44 +2.4 -1.1 +9.3/B QMAMdCpValC m MV 18.50 +2.4 -3.9 +5.0/D QMASmCpValZ SV 19.73 +3.5 -2.4 +7.8/B QMAStkIdxI LB 51.58 +1.9 -.9 +9.7/A QMAStkIdxZ LB 51.58 +1.9 -1.0 +9.6/A ShrtTrmCorpBdA m CS 10.76 -.1 -1.0 +.9/B TtlRetBdA m CI 14.13 -.5 -2.6 +1.8/A TtlRetBdC m CI 14.11 -.6 -2.8 +1.0/B TtlRetBdZ CI 14.08 -.4 -2.5 +2.0/APutnamAMTFreeMnA m ML 14.88 ... -1.4 +1.9 AbsRet100A m NT 10.04 +.3 +.9 +1.8 AbsRet100Y NT 10.06 +.3 +.9 +2.0 AbsRet300A m NT 9.81 +.4 +1.6 +2.5 AbsRet300C m NT 9.76 +.3 +1.3 +1.7 AbsRet300Y NT 9.83 +.5 +1.8 +2.7 AbsRet500A m AM 11.02 +1.8 -1.5 +1.4/B AbsRet500C m AM 10.79 +1.8 -1.7 +.6/C AbsRet500Y AM 11.08 +1.8 -1.4 +1.6/B AbsRet700A m AM 11.92 +2.6 -2.3 +1.8/A AbsRet700C m AM 11.57 +2.6 -2.5 +1.0/B AbsRet700Y AM 11.97 +2.7 -2.2 +2.1/A AmrcnGvtIncA m GI 8.28 +.1 -1.2 -.3 CATxExIncA m MC 7.99 ... -1.4 +2.2/C CnvrtSecA m CV 25.92 +.4 +2.2 +4.5 CnvrtSecY CV 25.91 +.4 +2.2 +4.8 CptlOppsA m SB 13.80 +2.8 +2.3 +4.4 CptlSpectrumA m AL 33.29 +2.2 -2.9 -2.1/E CptlSpectrumB m AL 31.68 +2.2 -3.1 -2.9/E CptlSpectrumC m AL 31.60 +2.2 -3.1 -2.9/E CptlSpectrumY AL 33.69 +2.2 -2.8 -1.9/E DiversIncA m NT 7.09 +.9 +2.3 +3.7/A DiversIncC m NT 6.96 +.8 +2.1 +3.0/B DiversIncM m NT 6.95 +.9 +2.3 +3.5/A DynAstAlcBalA m MA 15.01 +2.1 -1.5 +5.1/B DynAstAlcBalB m MA 14.94 +2.0 -1.7 +4.3/D DynAstAlcBalC m MA 14.59 +2.1 -1.8 +4.3/D DynAstAlcBalY MA 15.05 +2.2 -1.4 +5.4/B DynAstAlcCnsrA m TV 10.63 +1.1 -2.3 +2.8/C DynAstAlcCnsrY TV 10.67 +1.2 -2.2 +3.1/C DynAstAlcGrA m AL 16.88 +2.6 -.9 +6.5/B DynAstAlcGrB m AL 16.48 +2.5 -1.1 +5.7/C DynAstAlcGrC m AL 15.82 +2.5 -1.2 +5.7/C DynAstAlcGrY AL 17.07 +2.6 -.8 +6.8/A EqIncA m LV 24.24 +3.4 -.8 +7.9/B EqIncB m LV 23.94 +3.3 -1.1 +7.1/C EqIncC m LV 23.94 +3.3 -1.1 +7.1/C EqIncM m LV 23.91 +3.3 -1.0 +7.4/C EqIncY LV 24.25 +3.4 -.7 +8.2/B EqSpectrumA m MB 36.49 +3.0 -3.8 -3.1/E EqSpectrumC m MB 34.22 +3.0 -4.1 -3.8/E EqSpectrumY MB 37.16 +3.1 -3.8 -2.8/E EuropeEqA m ES 27.74 +4.0 +1.1 +2.4 FltngRtIncA m BL 8.62 +.2 +1.6 +3.1/D FltngRtIncC m BL 8.61 +.2 +1.2 +2.3/E GlbEqA m WS 15.83 +2.7 +.5 +5.5/D GlbHCA m SH 49.25 +1.5 -.2 -.9/D GlbHCY SH 52.83 +1.5 -.1 -.7/D GlbIncA m IB 12.05 -.8 +.2 +2.3 GlbNatrlResA m SN 16.59 +6.8 -.8 -6.7 GlbUtlsA m SU 13.24 +3.3 -2.1 +3.8 GrOppsA m LG 32.06 +.8 +2.4 +11.1/B GrOppsB m LG 27.28 +.7 +2.2 +10.3/C GrOppsC m LG 27.76 +.7 +2.2 +10.3/C HighYieldA m HY 5.80 +.6 -.6 +3.8/C HighYieldM m HY 5.78 +.6 -.6 +3.5/C IncA m CI 6.81 ... -.7 +1.2/B IncC m CI 6.75 -.1 -1.0 +.4/D IncM m CI 6.62 ... -.9 +.9/C IncY CI 6.92 ... -.7 +1.4/B IntlCptlOppsA m FA 41.98 +2.8 -.7 +6.1 IntlEqA m FB 26.38 +3.2 +.8 +3.7/D IntlEqY FB 26.68 +3.2 +.9 +3.9/C IntlGrA m FG 23.41 +3.4 +2.5 +5.9 IntlValA m FV 12.34 +4.4 +1.1 +4.3 InvsA m LB 28.20 +2.1 -.7 +8.8/B InvsC m LB 26.51 +2.1 -.9 +8.0/C InvsY LB 28.63 +2.2 -.6 +9.1/B MATEIncA m MT 9.40 -.1 -1.6 +1.6 MinnesotaTEIncA m SM 9.09 -.1 -1.2 +1.6 MortgageSecsA m GI 12.50 -.1 -1.1 -.1/C NYTEIncA m MY 8.35 -.1 -1.4 +2.0/C NewJerseyTEIncA m MJ 9.06 ... -1.2 +2.0 OhioTEIncA m MO 8.81 ... -1.3 +1.6 PETEIncA m MP 8.93 ... -1.2 +1.8 RsrchA m LB 33.30 +2.7 +.6 +8.9 RtrReady2020A m TE 19.48 +1.5 -.8 +2.5 RtrReady2025A m TG 22.63 +2.0 -.8 +3.3 RtrReady2030A m TH 22.84 +2.5 -.7 +4.3 RtrReady2035A m TI 23.62 +2.9 -.5 +5.2 SmCpGrA m SG 40.05 +1.9 +6.1 +7.0 SmCpValA m SV 13.20 +2.7 -2.5 +7.2 SmCpValY SV 13.89 +2.8 -2.3 +7.5 SustFutureA m MV 19.85 +2.5 -.3 +4.1 SustFutureY MV 19.93 +2.6 -.3 +4.4 SustLeadersA m LG 92.02 +1.2 +2.9 +10.4/B SustLeadersB m LG 72.35 +1.2 +2.6 +9.6/C SustLeadersC m LG 78.53 +1.1 +2.6 +9.6/C SustLeadersM m LG 79.97 +1.2 +2.7 +9.9/C SustLeadersY LG 98.35 +1.2 +3.0 +10.7/B TEIncA m ML 8.46 ... -1.4 +2.1/C TxFrHYA m HM 12.41 +.1 -.6 +3.5/CQCIBalIns CA 11.83 +.1 -2.3 +3.7/BQSCnsrvGrA m MA 14.39 +1.3 -.3 +4.7 DefesvGrA m CA 13.09 +.6 -.8 +3.6 GlbEqA m WS 17.25 +2.6 -1.1 +7.9/B GrA m XM 16.47 +2.5 +.1 +5.5 ModGrA m AL 16.20 +1.9 ... +5.4 SP500IdxA b LB 24.91 +1.8 -1.1 +9.2/BRBCEntprI d SG 22.79 +3.1 -.8 +6.0/E SMIDCpGrI d MG 14.16 +2.2 +2.9 +8.7/BReynoldsBlueChipGr b LG 58.49 -.2 +3.7 +5.9/ERice Hall JamesSmCpIns SG 11.20 +1.6 +2.5 +3.7/ERiverNorthCorOppR m MA 10.69 +1.4 -.9 +5.8/A dblelnStrIncI d MU 10.23 +.2 -.5 +3.1 dblelnStrIncR m MU 10.25 +.2 -.6 +2.9RiverbridgeGrIns d MG 18.94 +1.8 +4.8 +11.4/ARockefellerCorTxableBdIns CI 9.78 -.6 -2.3 +1.0/C IntermTENtBdIns MI 9.92 -.1 -1.2 +.5/ERoyceLowPricedStkSvc m SB 8.67 +2.5 +2.5 +4.0/E MicroCpInvm d SB 11.81 +2.4 +1.5 +2.9/E OppInvm d SV 13.46 +2.3 -.9 +9.9/A PEMutCnslt m SB 8.60 +2.6 +1.7 +8.1/B PEMutInvm d SB 10.73 +2.7 +2.0 +9.2/A PremInvm d SG 16.73 +1.1 +.8 +10.4/B Sm/MdCpPremSvc m MB 14.97 +.3 -4.1 +7.6/B SmCpValSvc m SV 10.18 +2.5 +.6 +2.6/E SmlrCoGrSvc m SG 10.72 -.5 +.3 +5.8/E SpecEqInvm d SV 20.42 +1.3 -6.3 +5.0/E TtlRetInvm d SB 13.38 +2.8 -1.2 +8.4/BRussellInvEmergMktsS EM 21.37 -.4 +1.0 +5.6 InvGbRlEstSecS GR 32.15 +2.0 -4.2 +1.5 InvGlobalEqS WS 10.86 +3.4 +.6 +7.5 InvIntlDvdMktS FB 41.48 +4.0 +.7 +5.5 InvInvmGrdBdS CI 20.68 -.5 -2.5 +.7 InvLPBalStrA m MA 11.35 +1.5 +.4 +4.2 InvLPBalStrC b MA 11.07 +1.4 +.2 +3.4 InvLPBalStrS MA 11.50 +1.5 +.5 +4.4 InvLPCnsrvStrA m XY 9.70 +.6 -.4 +2.0 InvLPCnsrvStrC b XY 9.58 +.5 -.7 +1.3 InvLPEqGrStrA m AL 13.49 +2.9 +.8 +5.7 InvLPEqGrStrC b AL 12.04 +2.9 +.6 +4.9 InvLPEqGrStrS AL 13.56 +3.0 +.9 +5.9 InvLPGrStrA m AL 12.68 +2.3 +.6 +4.9 InvLPGrStrC b AL 12.21 +2.3 +.4 +4.1 InvLPGrStrS AL 12.85 +2.3 +.6 +5.1 InvLPModStrA m CA 10.41 +.9 ... +3.5 InvLPModStrC b CA 10.24 +.8 -.3 +2.7 InvLPModStrS CA 10.47 +.9 ... +3.7 InvShrtDurBdS CS 18.96 ... -.1 +1.0 InvStratBdS CI 10.55 -.6 -2.3 +1.0 InvTEBdS MI 22.68 +.1 -.8 +1.9 InvTxMgdUSLgCpS LG 41.07 +3.7 +.3 +9.2 InvTxMgdUSMSCpS SG 27.06 +3.7 +1.5 +6.6 InvUSCoreEqS LB 32.33 +3.5 +.3 +9.4 InvUSDefesvEqS LB 51.70 +3.4 +.6 +9.5 InvUSSmCpEqS SB 32.20 +3.6 +1.0 +7.7RydexBasBiotechInv SH 84.05 -3.5 -3.7 -3.0/E DynSP500H b LE 103.96 +3.2 -4.1 +15.0/B ElectronicsInv ST 129.51 -5.5 -1.5 +16.0/C HCInv SH 28.89 +1.7 +.8 +1.1/C IvGvLnBdStrInv IT 35.95 +1.9 +8.1 -.2/A IvSP500StrInv BM 61.80 -2.0 +.3 -10.2/A NASDAQ1002xStrH b LE 124.69 -.9 +1.0 +22.9/A NASDAQ100Inv LG 34.54 -.1 +1.6 +12.7/A NovaInv LE 69.34 +2.6 -2.7 +11.9/B SP500PureGrH b LG 65.71 ... +3.2 +7.9/E SP500PureValH b LV 85.66 +4.8 -.2 +6.9/C TechInv ST 93.26 -1.0 +4.5 +14.3/DSEICAMuniBdF MF 10.49 -.2 -1.7 +.8/E CoreFxdIncF CI 10.92 -.5 -2.6 +1.0/B EmergMktsDbtF EB 10.20 -.9 +.3 +3.8/D EmergingMktsEqF EM 12.77 -1.2 -1.2 +6.4/B GNMAF GI 10.09 -.3 -2.0 +.3/A HighYieldBdF HY 7.08 +.9 +.1 +4.9/A IntermTermMuniF MI 11.43 ... -1.4 +1.6/C IntlEqF FB 11.63 +3.1 -.1 +5.0/B IntlFxdIncF IB 10.26 ... +.5 +1.8/C LargeCapGrowthF LG 35.03 +1.0 +2.4 +8.7/D LargeCapValueF LV 24.99 +3.0 -1.5 +6.3/D MaschtsMuniBdF MT 10.26 -.2 -2.0 +.7/E MidCapF MB 27.25 +1.8 -1.2 +8.6/A NewJrsyMuniBdF MJ 10.19 ... -1.4 +1.2/E NewYorkMuniBdF MN 10.47 -.2 -1.6 +.9/D PnnylvnMuniBdF MP 10.47 -.2 -1.8 +1.0/E S&P500IndexF LB 62.23 +1.9 -1.0 +9.4/B ShortDurGovtF GS 10.22 -.1 -.4 +.3/B SmallCapGrowthF SG 36.60 +2.3 +3.6 +6.5/D SmallCapValueF SV 24.52 +3.8 -1.0 +5.6/D TaxMgdSm/MdCpF SB 23.20 +2.5 +1.3 +6.8/D TxMgdLCpF LB 25.33 +1.9 -.3 +7.4/D USMgdVolF LV 17.30 +2.5 -2.0 +6.8/C UltraShtDurBdF UB 9.31 +.2 +.3 +1.1/BSSGAIntlStkSelionN b FV 11.65 +3.7 -1.3 +3.1/C SP500IdxN b LB 36.96 +1.9 -1.0 +9.7/ASalientIntlSmCpIns FR 22.13 +2.1 +2.0 +10.4/B SelIncA m RR 20.36 +.3 -7.0 +1.0/E SelIncC m RR 19.77 +.3 -7.1 +.5/ESchroderNorthAmrcnEqInv LB 16.86 +3.1 -.5 +9.6 TtlRetFIInv CI 9.56 -.3 -2.4 +.6SchwabBal MA 15.42 +1.0 -.3 +5.6/B CATFBd MF 11.61 -.1 -1.3 +1.5/C CorEq LB 22.47 +2.0 -1.1 +8.3/C DivEq LV 15.96 +3.0 -2.0 +5.8/D FdmtlIntlLgCIdx FV 9.64 +5.0 +1.2 +5.4/A FdmtlUSLgCIdx LV 17.00 +3.3 -1.5 +8.4/B FdmtlUSSmCIdx SB 14.91 +3.5 -.1 +7.9/C GNMA GI 9.55 -.4 -2.1 .../B GlbRlEstt GR 7.37 +2.3 -3.9 +3.5/A HC SH 24.03 +2.1 -.8 +2.9/B HdgdEq LO 17.10 +2.4 -.2 +6.1/A IntermTrmBd CI 9.75 -.4 -1.9 +.3/E IntlIdx FB 21.03 +4.0 +.7 +4.6/B LgCpGr LG 17.75 +.8 -.9 +9.0/D MktTrackAllEq XM 18.76 +2.8 ... +7.7/A MktTrackBal MA 18.40 +1.5 -.9 +4.9/C MktTrackCnsrv CA 15.81 +.8 -1.5 +3.3/C MktTrackGr AL 22.94 +2.1 -.4 +6.5/B SP500Idx LB 40.82 +1.9 -.9 +9.7/A Schwab1000Idx LB 62.15 +1.9 -.7 +9.3/B SmCpEq SB 21.40 +2.8 +1.8 +7.8/C SmCpIdx SB 31.12 +3.0 +1.6 +8.6/B TFBd MI 11.48 -.1 -1.2 +1.5/C Trgt2010 TA 13.24 +1.1 -.7 +3.6 Trgt2020 TE 14.16 +1.4 -.2 +4.5 Trgt2030 TH 15.79 +2.1 +.3 +6.0 Trgt2040 TJ 17.07 +2.6 +.7 +7.0 TrsInPrtScIdx IP 10.88 -.1 -1.4 +.5/B TtlStkMktIdx LB 46.98 +2.0 -.6 +9.4/BSchwartzMariaBd XY 11.27 +.2 -1.0 +2.3/C MariaGr MG 30.97 +1.1 +.6 +10.4/A MariaRisingDiv LB 18.16 +2.2 -1.2 +7.0/DSegall Bryant & HamiSmCpVal d SB 12.68 +3.9 +1.4 +8.0/CSelectedAmrcnD LB 40.15 +2.8 -1.1 +10.2/A AmrcnS b LB 40.05 +2.7 -1.2 +9.9/ASequoiaSequoia LG 171.31 +.9 +1.0 -1.7/ESheltonCMCATFInc MF 11.25 -.1 -1.1 +1.1/D CMCorValDrct LV 23.74 +2.9 -1.3 +6.0/D CMSP500IdxDrct LB 50.74 +1.9 -1.0 +9.6/A CMSPMdCpIdxDrct MB 26.48 +2.6 -.5 +8.8/A CMSPSmCpIdxDrct SB 23.06 +3.7 +2.5 +10.7/ASitDivGrI d LB 16.47 +1.9 -1.6 +8.4/C LgCpGr d LG 40.74 +.5 +.4 +10.0/C MidCpGr d MG 18.42 +.3 +.3 +4.1/E MinnesotaTFInc SM 10.36 +.1 -.6 +2.6/A SmCpGr d MG 54.55 +.6 -.1 +2.4/E TFInc MI 9.63 +.2 -.2 +3.7/A USGvtSec UB 10.77 -.1 -.4 +.7/DSmead FundsValI1 LB 45.34 +3.2 -2.5 +7.7/D ValInv b LB 45.42 +3.2 -2.6 +7.4/DSnow CapitalOppA m MV 26.74 +3.1 -2.1 +.9/E OppIns d MV 27.04 +3.2 -2.0 +1.2/ESound ShoreShoreInv LV 44.92 +2.6 -2.1 +6.4/DSpirit of AmericaIncA m CL 11.66 +.2 -2.2 +2.6/A LgCpValA m LB 21.05 +2.1 -2.5 +6.3/E MnTFBdA m ML 9.28 -.2 -1.2 +2.1/C RlEsttIncGrA m SR 10.75 +3.5 -7.7 -.3/DState FarmBal MA 66.06 +1.1 -3.8 +4.3/D BdIns CI 10.81 -.5 -2.5 +.7/C BdPrem m CI 10.82 -.5 -2.5 +.6/D EqBdPrem m MA 12.27 +.5 -.2 +5.9/A EqIns LB 10.86 +1.1 +1.3 +9.4/B EqPrem m LB 11.35 +1.2 +1.3 +9.4/B Gr LB 76.25 +1.9 -4.9 +6.7/E Interim GS 9.73 -.3 -.9 +.1/C IntlEqPrem m FG 13.39 +2.5 +1.9 +5.5/C IntlIdxPrem m FB 13.19 +3.9 +.4 +4.2/C LfPth2020Prem m TE 14.62 +.7 -1.8 +3.2/D LfPth2030Prem m TH 16.14 +1.3 -1.8 +4.4/D LfPth2040Prem m TJ 17.45 +1.9 -1.9 +5.4/D LfPthRetPrem m RI 13.19 +.5 -1.7 +2.8/B MnBd MI 8.48 -.1 -1.1 +1.6/C SP500IdxIns LB 19.75 +1.9 -1.0 +9.4/B SP500IdxPrems m LB 19.69 +1.9 -1.0 +9.3/B SmCpIdxIns SB 18.45 +3.0 +1.4 +7.9/C SmCpIdxPrems m SB 18.11 +3.0 +1.4 +7.7/C SmMidCpEqPrems m SB 11.62 +4.5 +.5 +4.8/E TxAdvtgdBdPrem m MI 11.59 -.1 -1.0 +1.7/BState StreetDiscpEMEqN b EM 8.23 -.4 -3.1 -.9/ESterling CapitalBhvLgCpValEqIns LV 21.49 +2.7 -1.2 +8.0/B BhvSmCpValEqIns SV 18.07 +3.4 -1.6 +7.5/C MidValIns MB 18.99 +2.6 -1.0 +6.8/B NCIntermTFIns SI 10.48 -.2 -1.4 +1.1/C ShrtDrBdI CS 8.53 +.1 -.3 +1.0/B StrtonMdCpVlIns MB 66.25 +2.3 -3.1 +6.9/B StrtonRlEsttIns SR 34.10 +1.9 -7.7 +2.4/B StrtonSmCpVlIns SB 84.29 +2.5 -2.4 +8.9/B TtlRetBdIns CI 10.25 -.4 -2.2 +1.5/A VIIntermTFIns SI 11.43 -.2 -1.5 +.9/D WstVIIntrmTFIns SI 9.77 -.1 -1.4 +1.4/BStone HarborHYBdIns HY 8.00 +.9 -.6 +2.7/EStralem FundEq d LB 9.81 +2.2 -2.5 +6.6/ET. Rowe PriceAfrcMdlEst d MQ 10.19 +.4 +5.9 +1.8/C BCGr LG 101.69 +1.0 +5.6 +14.1/A BCGrAdv b LG 100.24 +1.0 +5.5 +13.8/A BCGrR b LG 96.59 +1.0 +5.4 +13.5/A Bal MA 24.22 +1.3 ... +6.1/A CATFBd MC 11.28 -.2 -1.4 +2.3/C CorpInc TW 9.20 -.6 -3.8 +1.2/D CptlAprc MA 28.36 +1.3 +.3 +8.2/A CptlAprcAdv b MA 28.06 +1.3 +.3 +7.9/A CptlOpp LB 25.97 +1.8 -.3 +10.3/A DivGr LB 43.10 +2.7 -.4 +9.6/A DivGrAdv b LB 43.04 +2.6 -.5 +9.3/B DivMdCpGr MG 29.92 +.7 +1.8 +8.6/B EMBd d EB 12.09 +.1 -1.7 +5.8/A EMLclCcyBd d XP 6.96 -1.8 +2.2 +4.1/B EMStk d EM 44.39 -2.4 -1.3 +8.1/A EmergEurope d MQ 15.62 -5.8 -.1 +6.0/B EqIdx500 d LB 70.75 +1.9 -1.0 +9.6/A EqInc LV 32.70 +3.2 -1.6 +8.0/B EqIncAdv b LV 32.63 +3.3 -1.6 +7.7/B EqIncR b LV 32.56 +3.2 -1.7 +7.4/C ErpnStk d ES 21.18 +4.8 +2.3 +2.7/D ExtendedEqMktId d MB 28.45 +2.4 +.9 +7.8/B FinclSvcs SF 28.85 +3.5 +3.0 +11.4/B GNMA GI 8.94 -.3 -1.5 +.3/A GeorgiaTFBd SL 11.27 -.1 -1.4 +1.8/A GlbGrStk d WS 26.10 +.9 +2.4 +9.4/A GlbMltSectBd IB 11.27 -.2 -.3 +3.5/A GlbRlEstt d GR 19.63 +2.3 -3.4 +.8/D GlbStk d WS 39.18 -.7 +2.9 +12.4/A GlbTech ST 17.19 -3.2 +2.1 +20.3/A GrStk LG 64.93 +.8 +3.6 +12.5/A GrStkAdv b LG 63.43 +.7 +3.5 +12.2/A GrStkR b LG 61.31 +.7 +3.5 +11.9/A GrandInc LB 28.30 +2.3 -.3 +9.4/B HY d HY 6.61 +.8 -.5 +4.4/B HlthSci SH 71.02 +.9 +1.0 +3.8/B InProtBd IP 11.67 -.2 -1.4 +.3/C InsAfrcMdlEst d MQ 7.04 +.4 +6.0 +2.1/C InsCorPlus CI 10.08 -.3 -2.0 +1.4/B InsEMBd d EB 8.77 +.2 -1.4 +6.5/A InsEMEq d EM 40.56 -2.4 -1.3 +8.1/A InsFltngRt d BL 10.03 +.5 +1.5 +3.9/B InsFltngRtF d BL 10.02 +.5 +1.4 +3.7/B InsGlbGrEq d WS 28.33 +.9 +2.6 +9.7/A InsHY d HY 8.79 +.7 -.5 +4.6/A InsIntlBd d IB 9.07 -2.3 +2.1 +4.0/A InsIntlCorEq d FB 14.09 +3.5 +1.1 +5.4/A InsIntlGrEq d FG 24.80 +2.0 -.3 +5.2/C InsLgCpCorGr LG 39.53 +1.0 +5.6 +14.2/A InsLgCpGr LG 38.82 +1.1 +5.2 +14.7/A InsLgCpVal LV 22.91 +3.3 -2.0 +8.1/B InsMdCpEqGr MG 56.29 +.6 +3.3 +11.2/A InsSmCpStk SG 24.35 +2.4 +2.7 +9.3/B InsUSStructRsrc LB 12.88 +1.7 -.3 +10.4/A IntlBd d IB 9.21 -2.2 +2.2 +3.8/A IntlDiscv d FR 73.11 +1.7 +2.4 +12.7/A IntlEqIdx d FB 14.52 +3.9 +.5 +4.9/B IntlStk d FG 18.61 +2.0 -.3 +5.2/C IntlStkAdv m FG 18.65 +2.0 -.5 +4.9/D IntlValEq d FV 15.17 +3.8 +.3 +2.6/D IntlValEqAdv m FV 15.42 +3.7 +.2 +2.3/D IntlValEqR m FV 15.21 +3.7 +.1 +2.0/E Japan d JS 15.54 +2.6 +2.8 +13.7/A LatinAmerica d LS 25.17 -1.5 +2.5 +7.2/A MdCpGr MG 89.92 +.6 +3.3 +10.6/A MdCpGrAdv b MG 87.24 +.6 +3.2 +10.3/A MdCpGrR b MG 84.66 +.5 +3.2 +10.0/B MdCpVal MV 30.77 +3.9 +1.2 +9.0/A MdCpValAdv b MV 30.62 +3.9 +1.1 +8.7/A MdCpValR b MV 30.14 +3.9 +1.1 +8.5/A MediaTeleCms SC 98.63 -1.3 +2.2 +14.7/A MrylndShTrTFBd SS 5.14 -.1 -.2 +.3/D MrylndTFBd SL 10.56 -.2 -1.2 +2.2/A NJTFBd MJ 11.80 -.1 -1.3 +2.3/C NYTFBd MY 11.39 -.2 -1.2 +2.2/B NewAmericaGr LG 50.24 +1.2 +4.6 +12.3/A NewAmericaGrAdv b LG 49.15 +1.2 +4.5 +12.0/A NewAsia d PJ 19.17 -.8 -2.0 +6.1/C NewEra SN 36.50 +6.0 ... +2.4/C NewHorizons SG 55.67 +.6 +5.9 +12.9/A NewInc CI 9.19 -.4 -2.3 +.8/C OverseasStk d FB 11.43 +3.4 +1.1 +5.3/B PersonalStrBal MA 24.12 +1.0 +.4 +6.2/A PersonalStrGr AL 34.24 +1.5 +.9 +7.5/A PersonalStrInc CA 19.49 +.6 +.1 +4.9/A QMUSSmCpGrEq d SG 35.58 +1.4 +2.0 +8.9/C RlAsts d SN 11.38 +3.8 -2.7 +2.2/C RlEstt d SR 26.13 +2.3 -8.4 +.9/C RlEsttAdv m SR 26.47 +2.4 -8.5 +.7/C Rtr2005 TA 13.55 +.6 -.7 +4.0/A Rtr2005Adv b TA 13.49 +.5 -.8 +3.7/B Rtr2005R b TA 13.56 +.5 -.9 +3.5/C Rtr2010 TA 18.16 +.7 -.7 +4.3/A Rtr2010Adv b TA 18.06 +.7 -.8 +4.1/A Rtr2010R b TA 17.95 +.6 -.8 +3.8/B Rtr2015 TD 14.90 +.8 -.5 +4.8/A Rtr2015Adv b TD 14.85 +.8 -.6 +4.6/A Rtr2015R b TD 14.71 +.8 -.7 +4.3/B Rtr2020 TE 22.47 +1.0 -.3 +5.6/A Rtr2020Adv b TE 22.30 +1.0 -.4 +5.3/A Rtr2020R b TE 22.08 +1.0 -.5 +5.0/A Rtr2025 TG 17.57 +1.2 -.1 +6.1/A Rtr2025Adv b TG 17.47 +1.2 -.2 +5.9/A Rtr2025R b TG 17.29 +1.2 -.3 +5.6/A Rtr2030 TH 25.94 +1.4 +.1 +6.7/A Rtr2030Adv b TH 25.71 +1.4 ... +6.4/A Rtr2030R b TH 25.49 +1.4 -.1 +6.1/A Rtr2035 TI 19.01 +1.5 +.2 +7.0/A Rtr2035Adv b TI 18.91 +1.5 +.1 +6.8/A Rtr2035R b TI 18.70 +1.5 +.1 +6.5/B Rtr2040 TJ 27.34 +1.7 +.4 +7.4/A Rtr2040Adv b TJ 27.08 +1.6 +.3 +7.1/A Rtr2040R b TJ 26.89 +1.6 +.2 +6.8/B Rtr2045 TK 18.56 +1.7 +.5 +7.5/A Rtr2045Adv b TK 18.43 +1.7 +.4 +7.3/A Rtr2045R b TK 18.22 +1.7 +.3 +7.0/B Rtr2050 TN 15.59 +1.7 +.5 +7.5/A Rtr2050Adv b TN 15.45 +1.7 +.4 +7.3/A Rtr2050R b TN 15.31 +1.7 +.3 +7.0/B Rtr2055 TL 15.65 +1.8 +.4 +7.5/A Rtr2055Adv b TL 15.55 +1.7 +.4 +7.3/B RtrBal CA 15.26 +.7 -.5 +4.0/B RtrBalAdv b CA 15.26 +.6 -.6 +3.7/B RtrBalR b CA 15.25 +.6 -.7 +3.4/C SciandTech ST 47.22 -.7 +3.8 +17.1/C SciandTechAdv b ST 46.61 -.7 +3.8 +16.8/C ShrtTrmBd CS 4.65 ... -.3 +.8/C SmCpStk SG 48.95 +2.5 +2.6 +9.2/C SmCpStkAdv b SG 48.46 +2.5 +2.6 +8.9/C SmCpVal d SB 49.00 +3.6 -.1 +11.1/A SmCpValAdv m SB 48.69 +3.5 -.2 +10.7/A SpectrumGr LG 24.64 +2.1 +1.1 +8.8/D SpectrumInc MU 12.49 ... -1.1 +3.2/B SpectrumIntl d FB 14.69 +2.4 +.5 +5.1/B SummitMnIncInv ML 11.68 -.2 -1.4 +2.5/B SummitMnIntrInv MI 11.63 -.1 -1.3 +1.6/C TFHY d HM 11.87 ... -.7 +3.4/C TFInc ML 9.93 -.1 -1.3 +2.1/C TFIncAdv b ML 9.94 -.1 -1.3 +1.7/D TFShrtInterm MS 5.50 -.2 -.6 +.5/C TtlEqMktIdx d LB 29.91 +1.9 -.7 +9.2/B TxEfficientEq d LG 29.83 +.6 +3.3 +10.1/C USBdEnhIdx d CI 10.64 -.6 -2.4 +.8/C USLgCpCor LB 23.71 +2.2 -.4 +9.9/A USTrsInterm GI 5.52 -.9 -2.5 -.5/D USTrsLngTrm GL 11.92 -1.6 -6.3 -.8/E VITFBd SL 11.78 -.1 -1.1 +2.2/A Val LV 36.61 +2.5 -1.9 +7.2/C ValAdv b LV 36.05 +2.5 -2.0 +6.9/CTCMSmCpGr SG 34.40 +1.4 +2.5 +10.7/ATCWCorFIIns CI 10.67 -.6 -2.4 +.5/D CorFIN b CI 10.64 -.6 -2.5 +.2/E EMIncIns EB 8.26 +.1 -2.1 +5.9/A RltvVlDivAprcI LV 19.03 +3.4 +.1 +6.8/C RltvVlDivAprcN b LV 19.36 +3.4 ... +6.5/D RltvVlLgCpIns LV 21.40 +2.6 -1.7 +6.7/C RltvVlMidCpI MV 25.18 +2.7 +.1 +8.3/B SelEqsI LG 26.05 +1.3 +4.5 +10.5/B SelEqsN b LG 23.66 +1.3 +4.4 +10.3/C TtlRetBdI CI 9.64 -.6 -2.3 +.7/C TtlRetBdN b CI 9.94 -.6 -2.2 +.4/DTETON WestwoodEqAAA b LB 12.96 +3.1 -1.4 +8.1/C MightyMitesAAA m SB 27.77 +2.2 -1.0 +8.8/BTIAA-CREFBdIdxIns CI 10.46 -.5 -2.5 +.6/D BdIns CI 10.07 -.4 -2.2 +1.6/A BdPlusIns CI 10.14 -.4 -2.0 +1.8/A BdPlusRet CI 10.15 -.4 -2.0 +1.5/A BdPlusRetail b CI 10.16 -.4 -2.1 +1.5/A BdRet CI 10.25 -.5 -2.3 +1.3/B BdRetail b CI 10.24 -.5 -2.4 +1.3/B EnhIntlEqIdxIns FB 8.28 +4.0 +.5 +4.7/B EnhLCGrIdxIns LG 13.62 +.9 +.5 +12.0/A EnhLCValIdxIns LV 10.11 +3.2 -2.5 +6.7/C EqIdxIns LB 19.53 +2.0 -.6 +9.4/B EqIdxRet LB 19.81 +1.9 -.8 +9.1/B EqIdxRetail b LB 19.87 +1.9 -.7 +9.1/B GrIncIns LG 14.32 +1.6 +.5 +9.8/C GrIncPrem b LG 14.34 +1.6 +.4 +9.7/C GrIncRet LG 14.57 +1.6 +.4 +9.6/C GrIncRetail b LG 19.12 +1.6 +.4 +9.5/C HYIns HY 9.59 +.8 -.5 +4.2/B HYRet HY 9.59 +.6 -.6 +3.9/B HYRetail b HY 9.63 +.6 -.6 +3.9/B InLinkedBdIns IP 11.24 -.2 -.9 +.1/D InLinkedBdRet IP 11.31 -.3 -1.0 -.2/E InLinkedBdRtl b IP 10.95 -.3 -1.1 -.2/E IntlEqIdxIns FB 20.32 +4.0 +.7 +4.7/B IntlEqIdxPrem b FB 20.27 +3.9 +.7 +4.6/C IntlEqIdxRet FB 20.76 +4.0 +.6 +4.5/C IntlEqIns FG 13.34 +3.7 +.4 +5.7/C IntlEqPrem b FG 13.31 +3.6 +.3 +5.6/C IntlEqRet FG 13.82 +3.6 +.3 +5.5/C IntlEqRetail b FG 8.82 +3.6 +.3 +5.5/C Lfcycl2010Rtr TA 13.56 +.7 -.7 +4.3/A Lfcycl2015Rtr TD 12.25 +.7 -.6 +4.7/A Lfcycl2020Rtr TE 12.97 +.9 -.5 +5.2/A Lfcycl2025Rtr TG 13.41 +1.1 -.4 +5.7/A Lfcycl2030Rtr TH 13.79 +1.3 -.2 +6.3/A Lfcycl2035Rtr TI 14.31 +1.6 -.1 +6.8/A Lfcycl2040I TJ 10.98 +1.8 +.1 +7.6/A Lfcycl2040Rtr TJ 14.81 +1.8 +.1 +7.3/A Lfcycl2045Rtr TK 12.59 +1.9 +.2 +7.7/A LfcyclId2010I TA 14.88 +.7 -1.1 +3.8/B LfcyclId2020I TE 16.43 +.9 -1.0 +4.7/A LfcyclId2025I TG 17.29 +1.2 -.9 +5.3/B LfcyclId2035I TI 19.04 +1.5 -.7 +6.4/B LfcyclId2040I TJ 19.66 +1.8 -.6 +7.0/A LfcyclId2045I TK 19.79 +2.0 -.5 +7.4/A LfcyclRtIncRtr RI 11.55 +.6 -.7 +4.1/A LgCpGrIdxIns LG 29.00 +.7 +.6 +11.5/B LgCpGrIdxRet LG 29.19 +.7 +.5 +11.2/B LgCpGrIns LG 20.52 +.9 +3.4 +11.9/A LgCpGrRet LG 20.40 +.8 +3.3 +11.6/B LgCpGrRetail b LG 20.46 +.8 +3.3 +11.5/B LgCpValIdxIns LV 19.16 +3.1 -2.2 +7.4/C LgCpValIdxRet LV 19.47 +3.1 -2.3 +7.1/C LgCpValIns LV 18.73 +3.3 -1.6 +6.5/D LgCpValPrem b LV 18.69 +3.3 -1.6 +6.4/D LgCpValRet LV 18.66 +3.3 -1.7 +6.3/D LgCpValRetail b LV 17.97 +3.3 -1.7 +6.2/D MdCpGrI MG 22.71 +.5 +.8 +6.1/D MdCpGrP b MG 22.57 +.5 +.7 +5.9/D MdCpGrRtl b MG 22.04 +.5 +.7 +5.8/D MdCpGrRtr MG 22.06 +.5 +.7 +5.8/D MdCpValI MV 23.41 +3.4 -.2 +5.7/C MdCpValP b MV 23.36 +3.5 -.2 +5.6/D MdCpValRtl b MV 22.82 +3.4 -.3 +5.4/D MdCpValRtr MV 23.27 +3.4 -.2 +5.5/D MgdAllcRtl b MA 12.76 +1.1 -.7 +5.6/B RlEsttSecI SR 14.40 +1.8 -7.0 +3.3/A RlEsttSecP b SR 14.41 +1.8 -7.0 +3.1/A RlEsttSecRtl b SR 14.29 +1.9 -7.1 +3.0/A RlEsttSecRtr SR 15.00 +1.9 -7.0 +3.0/A SP500IdxI LB 29.33 +1.9 -.9 +9.8/A SP500IdxRtr LB 29.14 +1.9 -1.0 +9.5/A SclChEqI LB 19.15 +2.1 -.2 +9.4/B SclChEqP b LB 19.09 +2.1 -.2 +9.2/B SclChEqRtl b LB 17.20 +2.1 -.2 +9.1/B SclChEqRtr LB 19.43 +2.0 -.3 +9.1/B ShrtTrmBdI CS 10.22 ... -.2 +1.3/A 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Mutual Funds Continued from previous page Continued on next page MONEY & MARKET$Page 21 www.sunnewspapers.net The Sun/Wednesday, April 25, 2018 2 0 1 8 0 4 2 5 m m 2 1 p d f 1 2 5 A p r 1 8 0 0 : 3 3 : 2 5

PAGE 62

ShrtTrmBdRtl b CS 10.23 ... -.3 +1.0/B ShrtTrmBdRtr CS 10.23 ... -.2 +1.0/B SmCpBlndIdxI SB 21.61 +3.0 +1.6 +8.7/B SmCpBlndIdxRtr SB 21.70 +3.0 +1.5 +8.5/B SmCpEqI SG 19.12 +2.1 +.1 +9.1/C SmCpEqP b SG 19.01 +2.1 +.1 +9.0/C SmCpEqRtl b SG 18.45 +2.2 +.1 +8.8/C SmCpEqRtr SG 18.64 +2.1 +.1 +8.9/C TEBdR b MI 10.22 -.2 -1.3 +1.1/EThe Investment HouseInvmHouseGr LG 32.86 +.9 +.7 +12.1/AThird AvenueRlEsttValIns d GR 33.31 +.3 -3.0 +5.1/A SmCpValIns d SB 21.83 +4.7 +5.0 +8.8/B ValIns d WS 50.41 +2.9 +1.1 +5.3/DThompsonBd CS 11.44 +.3 +1.1 +3.7/A LgCp LB 65.29 +2.4 -2.8 +7.1/DThornburgCALtdTrmMnA m SS 13.45 -.2 -1.0 +.3/D CorGrA m LG 36.03 +1.1 +6.0 +7.4/E DevWldR6 EM 20.86 -2.1 -3.3 +3.5/D IntermMnA m MI 13.83 -.2 -1.3 +1.1/D IntermMnC m MI 13.85 -.2 -1.4 +.8/E IntlValA m FB 24.25 +2.8 -1.0 +3.5/D IntlValC m FB 21.45 +2.7 -1.3 +2.8/E IntlValI FB 25.05 +2.8 -.9 +3.9/C InvmIncBldrA m IH 21.56 +3.9 -.6 +3.1/C InvmIncBldrC m IH 21.54 +3.9 -.8 +2.4/D LtdTrmIncA m CS 13.19 -.2 -.8 +1.1/B LtdTrmIncC m CS 13.17 -.2 -.9 +.9/B LtdTrmIncI CS 13.19 -.2 -.8 +1.5/A LtdTrmMnA m MS 14.12 -.1 -.8 +.6/C LtdTrmMnC m MS 14.14 -.2 -.9 +.3/D LtdTrmMnI MS 14.12 -.2 -.7 +.9/B LtdTrmUSGvtA m GS 12.74 -.2 -1.0 .../C NewMxcIntermMnA m SI 12.99 ... -.8 +.7/D ValA m LB 66.72 +1.6 -1.2 +7.7/D ValC m LB 61.03 +1.5 -1.5 +6.9/D ValI LB 68.69 +1.6 -1.1 +8.2/CThriventBalIncPlusA m CA 13.26 +2.0 +.4 +4.4 BalIncPlusS CA 13.23 +2.0 +.5 +4.7 DiversIncPlusA m CA 7.36 +1.3 +.1 +3.9 HYA m HY 4.75 +.9 -.6 +3.7 IncA m TW 8.90 -.2 -2.7 +1.8 LgCpGrA m LG 10.97 +3.5 +7.1 +10.9 LgCpStkA m WS 27.82 +4.7 +2.6 +7.3 LgCpStkS WS 28.07 +4.7 +2.7 +7.7 LgCpValA m LV 22.61 +4.9 -.3 +8.6 LgCpValS LV 22.75 +4.9 -.2 +9.0 LtdMatBdA b CS 12.36 +.1 -.2 +1.3 MidCpStkA m MB 25.51 +3.2 +.8 +13.8 MidCpStkS MB 28.75 +3.3 +.9 +14.2 MnBdA m ML 11.10 -.1 -1.4 +1.7 OppIncPlusA m MU 10.12 +.2 -.6 +2.6 OppIncPlusS MU 10.12 +.2 -.5 +2.8 SmCpStkA m SG 22.08 +4.8 +2.4 +12.4TimothyPlanSmCpValA m SB 19.82 +4.5 +1.9 +9.0/BTocquevilleDelaeld b SV 22.26 +1.2 -1.6 +1.8/E Gold m SP 36.03 +3.1 -2.0 +5.0/C IntlVal b FB 17.44 +2.5 -.5 +6.6/A Opp b MG 26.86 -3.5 +5.3 +5.9/D Tocqueville b LB 35.41 +2.5 -3.3 +6.6/ETorrayTorray LV 48.09 +2.8 -2.7 +6.8/CTouchstoneActvBdA m CI 10.07 -.6 -2.8 +.9/C ActvBdY CI 10.07 -.4 -2.6 +1.1/B BalancedA m MA 21.18 +1.3 -1.3 +6.1/A DynGlbAllcA m IH 12.56 +1.1 +.2 +3.0/D FlexIncA m MU 10.79 +.1 -1.1 +3.0/B FlexIncC m MU 10.64 +.2 -1.3 +2.3/D FlexIncY MU 10.83 +.2 -1.0 +3.3/B FocedY LB 42.85 +.5 -1.3 +7.1/D GrOppsIns LG 33.81 +1.1 +1.9 +6.6/E HYY HY 8.41 +.6 -.8 +2.7/E IntlEqA m FB 18.53 +.8 -4.6 +4.6/B IntlSmCpY FR 18.86 +2.9 -.2 +5.7/E LargeCpFocA m LB 42.28 +2.2 -.1 +10.1/A MergerArbtrgIns NE 10.38 -.7 -2.0 +1.8/B MergerArbtrgY NE 10.32 -.7 -2.0 +1.7/B MidCpGrA m MG 28.28 +2.4 +4.1 +8.2/B MidCpGrC m MG 18.41 +2.3 +3.9 +7.4/C MidCpGrIns MG 29.57 +2.4 +4.2 +8.5/B MidCpGrY MG 29.32 +2.4 +4.2 +8.4/B MidCpValIns MV 18.23 +2.6 -5.0 +7.5/B MidCpY MB 32.57 +1.9 +.2 +8.2/A PrmYldEqY LV 9.22 +.9 -2.0 +4.0/E SdCptlInsGr LG 22.44 -.3 +9.0 +9.3/D SdCptlSelGrA m LG 15.03 -.4 +8.8 +8.9/D SdCptlSelGrC m LG 13.77 -.4 +8.5 +8.1/E SdCptlSelGrY LG 15.86 -.3 +8.9 +9.2/D SdCptlSelGrZ b LG 15.05 -.3 +8.8 +8.9/D SmCpGrY SG 6.62 +1.7 +2.2 +.7/E SmCpIns SB 15.15 +2.9 +.5 .../E SmCpValA m SV 26.03 +3.5 -2.8 +4.6/E SmCpValOppsY SB 19.06 +3.6 +.8 +.5/E SmCpY SB 15.20 +2.9 +.5 -.1/E SmallComA m SG 5.31 +3.1 +1.7 +9.2/C SmallComC m SG 3.10 +3.0 +1.3 +8.4/C SstnbtyIpcEqA m WS 22.20 +3.4 -.9 +6.3/C SstnbtyIpcEqY WS 22.95 +3.5 -.8 +6.6/C TtlRetBdIns CI 9.85 -.5 -2.0 +1.0/B UlShrtDrFIA m UB 9.25 +.2 +.3 +1.0/C UlShrtDrFIY UB 9.25 +.2 +.3 +1.3/B UlShrtDrFIZ b UB 9.25 ... +.3 +1.0/C ValIns LV 9.82 +4.0 -1.6 +6.8/C ValY LV 9.85 +4.0 -1.7 +6.6/CTowleDeep Val d SV 17.44 +4.1 -7.0 +10.9/ATransamericaAsAlCnsrvA m CA 10.99 +.5 -.9 +3.3/C AsAlCnsrvC m CA 10.90 +.5 -1.1 +2.6/D AsAlGrA m XM 15.17 +2.1 -.1 +6.9/B AsAlGrC m XM 14.70 +2.0 -.3 +6.1/C AsAlModA m CA 11.99 +.8 -.7 +4.2/B AsAlModC m CA 11.95 +.8 -1.0 +3.4/C AsAlModGrA m MA 13.34 +1.4 -.4 +5.4/B AsAlModGrC m MA 13.30 +1.3 -.7 +4.6/C CptlGrA m LG 25.50 -.8 +8.8 +14.9/A FlexIncA m CI 9.09 ... -1.0 +2.2/A HYBdA m HY 9.05 +.7 -.4 +3.9/B MltMgdBalA m MA 27.23 +.7 -2.3 +5.2/B SMPValA m MV 27.02 +2.5 -1.0 +8.5/ATributary FundsSmCoIns SB 28.79 +4.3 +1.1 +9.8/ATrust For Credit UniUnsShrtDrTCU GS 9.49 -.1 -.6 +.1/B UnsUlShDrGvtTCU UB 9.39 ... ... +.3/ETweedy, BrowneGlbVal d FV 28.77 +4.4 +1.0 +4.5/B GlbVlIICyUnHdg d FV 15.97 +3.3 +1.7 +4.4/B Val WS 23.71 +3.8 -.6 +5.0/D WldwdHDvYldVl d WS 10.56 +4.6 +2.2 +5.1/DU.S. Global InvestorGlbRes b SN 5.98 +.2 -1.8 +2.0/C GoldPrcMtls b SP 7.49 +1.8 -5.9 +10.6/A WldPrecMnral b SP 4.28 -2.9 -8.7 +9.7/AUBSGlbAllcA m IH 12.13 +.9 -.3 +3.5/C GlbAllcC m IH 11.81 +.9 -.6 +2.8/D GlbAllcP IH 12.39 +1.0 -.3 +3.8/C USAllcA m MA 48.12 +.5 -1.5 +5.4/B USAllcC m MA 46.27 +.4 -1.8 +4.7/C USSmCpGrP SG 20.91 +1.1 +5.4 +7.1/DUBS PACEAltStrsInvmsP AM 10.82 +1.3 -.1 +.4 GlbFIInvmsP IB 10.00 -1.1 ... +1.7/D IntermFIInvmsP CI 11.89 -.4 -2.6 +.6 IntlEMEqInvP EM 14.55 -.3 +.1 +3.2/E IntlEqInvmsP FB 17.13 +3.7 +1.1 +5.5/A LgCoGrEqInvmsP LG 26.08 +.9 +2.0 +10.0/C LgCoValEqInvmsA m LV 23.04 +3.5 -2.2 +7.4/C LgCoValEqInvmsP LV 22.98 +3.6 -2.1 +7.6/B MnFIInvmsP MI 12.67 -.1 -1.5 +1.7/B MrBckScFIInvmsP CI 12.34 -.5 -2.4 +.8 SMCoGrEqInvmsP SG 19.28 +1.4 +6.3 +7.0/D SMCoValEqInvmsP SB 20.34 +2.9 -1.7 +6.7/D StrFIInvmsP CI 13.32 -.5 -2.3 +1.5USA MutualsViceInv b LB 31.91 +.8 -1.2 +10.2/AUSAAAgrsGr LG 44.82 +1.8 +2.4 +10.6/B CABd MC 10.87 -.1 -1.1 +2.4/C CptlGr WS 12.38 +2.7 -.1 +8.2/A CrnrstnEq WS 15.47 +2.4 -.8 +7.1/B CrnrstnMdlyAgrs MA 25.63 +1.4 -1.2 +3.1/E CrnrstnMod CA 14.74 +1.1 -1.3 +2.8/D EM EM 19.54 -1.5 -2.8 +5.3/C ExtendedMktIdx MB 19.15 +2.2 +.9 +7.4/B FirstStartGr AL 13.63 +1.9 -1.2 +4.3/D Gr LG 30.04 +.2 -1.6 +10.5/B GrInc LB 24.88 +2.4 -1.0 +8.7/B GrandTxtr CA 19.37 +.8 -1.3 +5.8/A GvtSec GI 9.50 -.5 -1.6 +.1/B HiInc d HY 8.05 +.5 -.2 +4.0/B Inc CI 12.71 -.4 -2.5 +1.8/A IncStk LV 19.36 +2.5 -2.4 +7.5/B IntermTrmBd TW 10.34 -.4 -1.9 +2.1/B Intl FB 33.30 +3.6 +.1 +5.6/A NASDAQ100Idx LG 18.23 ... +1.9 +13.5/A NYBd MN 11.70 -.1 -1.0 +1.9/B PrcMtlsMnral SP 12.98 +1.8 -2.3 +4.1/E SP500IdxMbr LB 37.46 +1.9 -1.0 +9.6/A SP500IdxRwd LB 37.47 +1.9 -1.0 +9.7/A SciTech ST 26.96 -1.7 +1.9 +13.1/D ShrtTrmBd CS 9.06 ... -.4 +1.3/A SmCpStk SB 17.86 +4.1 +1.8 +6.3/D TEIntermTrm MI 13.08 +.1 -1.1 +2.0/B TELngTrm ML 13.14 -.1 -1.1 +2.6/B TEShrtTrm MS 10.41 +.2 +.1 +.7/B TrgtRet2020 TE 12.70 +1.2 -1.2 +4.2/C TrgtRet2030 TH 13.68 +1.7 -1.2 +5.1/C TrgtRet2040 TJ 14.10 +2.2 -1.1 +5.8/D TrgtRet2050 TN 14.31 +2.4 -1.0 +6.1/D TrgtRetInc RI 11.49 +.7 -1.4 +2.8/B TtlRetStr MA 8.28 -1.0 -3.4 -3.1/E UlShrtTrmBd UB 9.92 +.2 +.1 +.9/C VIBd SI 11.10 -.1 -1.3 +2.1/A Val LV 20.93 +3.0 -3.5 +5.9/D WldGr WS 31.67 +2.3 -1.9 +6.7/CUndiscovered ManagerBehavioralValA m SV 67.60 +4.3 -1.1 +9.4/A BehavioralValC m SV 63.68 +4.3 -1.2 +8.9/B BehavioralValL SV 69.27 +4.4 -.9 +9.8/AVALIC Co IAstAllc MA 11.42 +1.6 +.3 +4.9/C CorEq LB 22.66 +3.3 -1.3 +8.6/C CptlCnsrvtn CI 9.47 -.5 -2.7 +.5/D DivVal LV 12.42 +3.1 -3.6 +8.7/A EmergEcos EM 9.18 -2.9 -1.5 +5.6/C FrgnVal FV 10.82 +3.5 -.6 +2.7/D GlbSclAwrns WS 25.92 +2.3 -.2 +7.1/B GlbStr IH 12.20 +2.8 +.3 +2.5/D Gr LG 16.52 +.9 +1.9 +10.9/B GrInc LB 21.64 +1.5 -2.0 +8.6/C GvtSec GI 10.10 -.7 -2.4 .../B HlthSci SH 19.48 +.9 +.8 +3.5/B InProt IP 10.87 -.4 -.9 +1.0/A IntlEqsIdx FB 7.56 +4.0 +.6 +4.3/C IntlGr FG 14.31 +1.9 +2.5 +5.0/D IntlGvtBd IB 11.87 -1.2 -.3 +2.5/B LgCpCor LB 11.49 +1.4 -3.1 +8.0/C LgCptlGr LG 14.59 +1.5 +1.2 +10.2/C MidCpIdx MB 27.13 +2.6 -.5 +8.6/A MidCpStrGr MG 15.44 +1.0 +3.5 +9.1/B SciTech ST 28.97 -1.4 +5.6 +17.1/C SmCp SG 11.09 +2.5 +1.8 +6.7/D SmCpIdx SB 21.67 +2.9 +1.5 +8.4/B SmCpSpecVals SV 13.57 +4.0 +.5 +10.0/A SmMidGr MG 13.40 ... +2.6 +6.8/D StkIdx LB 38.35 +1.9 -1.0 +9.5/A Val LV 17.73 +2.5 -2.0 +6.4/DVALIC Co IICorBd CI 10.91 -.3 -2.6 +1.0/B HYBd HY 7.84 +.6 -.6 +4.2/B IntlOpps FR 21.80 +1.8 +3.5 +12.6/A LgCpVal LV 22.52 +3.5 -.9 +8.2/B MidCpVal MV 22.91 +2.0 -.9 +7.0/C SclyRspnb LB 21.74 +1.7 -1.2 +9.1/B SmCpVal SV 15.71 +4.3 ... +7.2/C StrBd MU 11.27 +.1 -1.9 +2.5/CVYClmbCntrnCrS b LB 23.32 +1.5 -3.2 +8.0/C TRPDvrsMdCpGrA b MG 10.67 +.6 +1.6 +8.1/B TRPGrEqI LG 96.52 +.7 +3.6 +12.5/AValue LineAstAllcInv b MA 31.78 +1.0 +.8 +6.4/A CorBd b CI 14.44 -.5 -2.8 +.4/D CptlApprctInv b AL 10.18 +.3 +2.4 +7.6/A LgrCoFocedInv b LG 30.15 ... +5.2 +12.5/A MidCpFoced b MG 19.60 +1.4 +2.1 +10.3/A PremGr b MG 33.43 +1.4 +1.0 +8.4/B SmCpOppsInv b SG 52.05 +2.0 +.5 +9.3/B TE b ML 9.62 -.2 -1.6 +1.2/EVanEckEMA m EM 18.12 -1.2 -1.1 +5.4 EMY EM 18.42 -1.2 -1.0 +5.8 GlbHardAstsA m SN 36.08 +6.6 +.1 -4.7 GlbHardAstsY SN 36.79 +6.6 +.2 -4.5 IntlInvsGoldA m SP 8.98 +.3 -5.0 +7.0 IntlInvsGoldY SP 9.16 +.4 -4.9 +7.3Vanguard500IdxAdmrl LB 243.47 +1.9 -.9 +9.8/A 500IdxInv LB 243.45 +1.9 -.9 +9.7/A BalIdxAdmrl MA 34.11 +.9 -1.3 +6.0/A BalIdxIns MA 34.11 +.9 -1.2 +6.0/A BalIdxInv MA 34.11 +.9 -1.3 +5.9/A CAITTxExAdm MF 11.54 ... -1.2 +2.0/B CAITTxExInv MF 11.54 -.1 -1.2 +1.9/B CALtrmTEAdm MC 11.87 -.1 -1.8 +2.8/B CALtrmTEInv MC 11.87 -.2 -1.9 +2.7/B CnsDscIdxAdmrl CD 82.32 +1.4 +2.3 +9.9/A CnsStpIdxAdmrl CC 64.30 -.9 -10.3 +3.4/B CnvrtSecInv CV 13.45 +.7 +.5 +2.4/E CptlOppAdmrl LG 154.17 -.1 +.4 +11.7/A CptlOppInv LG 66.73 -.1 +.3 +11.7/A CptlValInv MB 12.97 +2.4 -2.6 +.4/E DevMIdxAdmrl FB 14.38 +3.7 +.2 +5.3/B DevMIdxIns FB 14.40 +3.7 +.2 +5.3/A DivAprcIdxInv LB 40.03 +1.5 -1.5 +9.2/B DivGrInv LB 26.13 +3.1 -.4 +8.6/C DiversEqInv LG 35.32 +1.9 +1.1 +8.7/D EMGvtBdIdxAdmrl EB 19.43 -.2 -2.5 +4.0/C EMSelStkInv EM 22.78 -1.5 ... +5.4/C EMStkIdxInAdm EM 37.95 -1.0 -.4 +3.5/D EMStkIdxInInv EM 28.90 -1.0 -.5 +3.3/D EMStkIdxInPl EM 96.01 -1.0 -.4 +3.5/D EMStkIdxIns EM 28.86 -1.0 -.4 +3.5/D EngyAdmrl EE 105.49 +8.8 +4.8 +1.8/A EngyIdxAdmrl EE 50.08 +9.5 +2.0 -1.6/B EngyInv EE 56.23 +8.8 +4.8 +1.7/A EqIncAdmrl LV 75.50 +2.6 -2.6 +9.2/A EqIncInv LV 36.02 +2.6 -2.7 +9.1/A EuStkIdxAd ES 74.58 +4.5 +1.3 +4.9/B EuStkIdxInsP ES 142.10 +4.5 +1.3 +5.0/B EuStkIdxInstl ES 31.80 +4.5 +1.3 +4.9/B EuStkIdxInv ES 32.03 +4.5 +1.2 +4.8/B ExplorerAdmrl SG 92.79 +2.1 +5.0 +8.9/C ExplorerInv SG 99.68 +2.1 +4.9 +8.7/C ExplorerValInv SB 37.14 +3.5 +1.3 +8.3/B ExtDrTrIdIns GL 33.04 -1.7 -8.3 -.7/D ExtDrTrIdInsPls GL 82.94 -1.7 -8.3 -.7/D ExtMktIdxAdmrl MB 85.37 +2.3 +1.0 +7.9/B ExtMktIdxIns MB 85.36 +2.3 +1.0 +7.9/B ExtMktIdxInsPls MB 210.67 +2.3 +1.0 +7.9/B ExtMktIdxInv MB 85.41 +2.3 +1.0 +7.7/B FAWexUSIAdmr FB 33.86 +2.7 ... +4.8/B FAWexUSIInPl FB 113.66 +2.7 ... +4.8/B FAWexUSIIns FB 107.33 +2.7 ... +4.8/B FAWexUSIdxInv FB 21.49 +2.6 -.1 +4.6/B FAWexUSSCIIn FQ 228.23 +2.5 +.5 +7.6/D FAWexUSSCplIInv FQ 45.56 +2.5 +.5 +7.5/E FSocialIdxIns LB 17.26 +1.9 -1.0 +9.8/A FSocialIdxInv LB 17.25 +1.9 -1.0 +9.7/A FinclsIdxAdmrl SF 35.00 +3.3 +.1 +14.3/B GNMAAdmrl GI 10.17 -.4 -1.9 +.7/A GNMAInv GI 10.17 -.5 -1.9 +.6/A GlbEqInv WS 31.27 +1.1 -.1 +8.3/A GlbMnmVlInv SW 13.44 +2.7 -.7 +7.3/D GlbexUSRlEIAdmr d GR 36.62 +1.7 ... +4.8/A GlbexUSRlEIdIns d GR 121.99 +1.7 ... +4.8/A GlbexUSRlEIdInv d GR 24.17 +1.7 -.1 +4.6/A GrIdxAdmrl LG 72.13 +.1 -.1 +9.7/C GrIdxIns LG 72.13 +.1 -.1 +9.8/C GrIdxInv LG 72.14 +.1 -.1 +9.6/C GrandIncAdmrl LB 76.55 +1.9 -.7 +9.8/A GrandIncInv LB 46.89 +1.9 -.7 +9.7/A HCAdmrl SH 82.57 -.6 -2.3 +1.9/B HCIdxAdmrl SH 77.10 +2.2 +.3 +5.1/A HCInv SH 195.80 -.6 -2.3 +1.9/B HYCorpAdmrl HY 5.77 +.8 -.9 +4.2/B HYCorpInv HY 5.77 +.8 -1.0 +4.1/B HYTE MI 11.16 -.1 -1.3 +3.3/A HYTEAdmrl MI 11.16 -.1 -1.3 +3.4/A HiDivYldIdxInv LV 32.69 +2.7 -2.8 +9.0/A ITIdxAdmrl ST 86.64 +.4 +3.0 +17.1/C InTrBdIdxAdmrl CI 10.91 -.8 -3.1 +.6/D InTrBdIdxIns CI 10.91 -.8 -3.1 +.6/D InTrBdIdxInsPls CI 10.91 -.8 -3.1 +.6/D InTrBdIdxInv CI 10.91 -.8 -3.2 +.5/D InTrCrpBdIAdmrl TW 22.53 -.6 -3.5 +1.5/D InTrCrpBdIIns TW 27.85 -.6 -3.4 +1.6/C InTrInGdAdm TW 9.39 -.6 -2.8 +1.3/D InTrInGdInv TW 9.39 -.6 -2.8 +1.2/D InTrTEAdmrl MI 13.82 -.1 -1.3 +1.9/B InTrTEInv MI 13.82 -.1 -1.3 +1.8/B InTrTrsAdmrl GI 10.74 -.8 -2.3 .../B InTrTrsIdxAd GI 21.00 -.8 -2.3 -.1/C InTrTrsIdxIns GI 26.07 -.8 -2.2 .../C InTrTrsInv GI 10.74 -.8 -2.3 -.1/C IndtlsIdxAdmrl ID 70.77 +1.0 -2.8 +10.6/A InPrtScAdmrl IP 25.13 -.2 -1.5 +.6/B InPrtScIns IP 10.24 -.2 -1.5 +.6/B InPrtScInv IP 12.80 -.2 -1.6 +.5/C InsIdxIns LB 240.29 +1.9 -.9 +9.8/A InsIdxInsPlus LB 240.31 +1.9 -.9 +9.8/A InsTrgRt2020Ins TE 22.35 +1.0 -.8 NA InsTtlSMIInPls LB 58.74 +2.0 -.6 +9.5/A InsTtlSMIIns LB 58.74 +2.0 -.6 +9.4/B IntlExplorerInv FQ 21.51 +2.3 +1.0 +10.4/A IntlGrAdmrl FG 97.75 +.5 +2.3 +10.0/A IntlGrInv FG 30.71 +.5 +2.2 +9.8/A IntlValInv FV 39.84 +2.6 -.1 +4.1/B LTBdIdInsPls CL 13.36 -1.2 -6.1 +1.3/C LTBdIdxIns CL 13.36 -1.2 -6.1 +1.3/D LTBdIdxInv CL 13.36 -1.2 -6.1 +1.2/E LTCrpBdIdxIns TW 29.56 -.8 -6.2 +2.5/A LTInGrdAdm TW 9.78 -1.0 -6.6 +2.4/B LTInGrdInv TW 9.78 -1.0 -6.7 +2.3/B LTTE ML 11.34 -.2 -1.8 +2.7/A LTTEAdmrl ML 11.34 -.2 -1.8 +2.8/A LTTrsAdmrl GL 11.50 -1.6 -6.5 -.5/B LTTrsIdxIns GL 30.98 -1.6 -6.4 -.4/A LTTrsInv GL 11.50 -1.7 -6.5 -.6/C LfStrCnsrGrInv CA 19.69 +.6 -1.0 +3.9/B LfStrGrInv AL 33.49 +1.7 -.5 +6.5/B LfStrIncInv XY 15.29 +.1 -1.4 +2.5/C LfStrModGrInv MA 26.93 +1.1 -.8 +5.2/B LgCpIdxAdmrl LB 61.11 +1.9 -.8 +9.6/A LgCpIdxIns LB 251.50 +1.9 -.8 +9.6/A LgCpIdxInv LB 48.87 +1.9 -.9 +9.5/A LtdTrmTE MS 10.79 -.1 -.4 +.8/B LtdTrmTEAdmrl MS 10.79 -.1 -.4 +.9/B MATEInv MT 10.54 -.2 -2.0 +2.2/A MCpGrIdxAdm MG 55.10 +.1 +.4 +6.3/D MCpGrIdxInv MG 50.33 +.1 +.4 +6.2/D MCpVlIdxAdm MV 56.95 +2.9 -.9 +8.0/B MCpVlIdxInv MV 43.28 +2.8 -1.0 +7.9/B MatlsIdxAdmrl SN 66.44 +2.9 -4.3 +7.6/A MdCpGrInv MG 27.53 +1.4 +4.2 +5.8/D MdCpIdxAdmrl MB 190.34 +1.5 -.3 +7.2/B MdCpIdxIns MB 42.05 +1.5 -.3 +7.3/B MdCpIdxInsPlus MB 207.38 +1.5 -.3 +7.3/B MdCpIdxInv MB 41.96 +1.5 -.3 +7.1/B MegaCpIdxIns LB 178.38 +1.9 -.9 +10.1/A MegaCpValIdxIns LV 148.05 +3.6 -1.6 +9.6/A MgdPayoutInv MA 18.78 +1.3 -.5 +4.8/C MktNetrlIns NE 11.67 -.7 +.6 +1.4/C MktNetrlInv NE 11.72 -.6 +.6 +1.3/C MorganGrAdmrl LG 93.03 +.7 +2.6 +11.1/B MorganGrInv LG 30.00 +.7 +2.5 +11.0/B MrtBckScIdxAdmr GI 20.43 -.5 -2.0 +.6/A NJLTmTEAdm MJ 11.82 ... -1.6 +3.3/A NJLTmTEInv MJ 11.82 ... -1.6 +3.2/A NYLTmTEAdm MN 11.43 -.2 -1.9 +2.6/A NYLTmTEInv MN 11.43 -.2 -1.9 +2.5/A OhioLngTrmTE MO 12.27 -.1 -1.8 +2.8/A PALTmTEAdm MP 11.30 -.1 -1.6 +2.9/A PALTmTEInv MP 11.30 -.1 -1.6 +2.8/A PacStkIdxAdmrl DP 89.71 +2.7 -.1 +6.5/D PacStkIdxIns DP 13.73 +2.7 -.1 +6.5/D PacStkIdxInv DP 13.83 +2.7 -.2 +6.3/E PrcMtlsMngInv SP 9.90 +2.4 -6.3 +3.4/E PrmCpAdmrl LG 134.72 +1.0 +.8 +12.6/A PrmCpCorInv LG 26.71 +1.3 -.7 +11.2/B PrmCpInv LG 129.94 +1.0 +.8 +12.5/A RlEstIdxAdmrl SR 105.25 +2.3 -9.6 +.9/C RlEstIdxInstl SR 16.29 +2.3 -9.6 +.9/C RlEstIdxInv SR 24.67 +2.3 -9.7 +.8/C Rsl1000GrIdxIns LG 265.95 +.7 +.6 +11.5/B Rsl1000IdxIns LB 234.33 +1.9 -.8 +9.4/B Rsl1000VlIdxIns LV 206.02 +3.1 -2.3 +7.3/C Rsl2000GrIdxIns SG 265.59 +1.7 +3.1 +8.5/C Rsl2000IdxIns SB 237.16 +3.0 +1.6 +8.6/B Rsl2000VlIdxIns SV 214.54 +4.5 -.1 +8.6/B Rsl3000IdxIns LB 234.56 +2.0 -.6 +9.3/B SCpGrIdxAdm SG 57.94 +1.8 +2.6 +7.8/D SCpGrIdxI SG 46.40 +1.8 +2.6 +7.8/D SCpGrIdxInv SG 46.35 +1.8 +2.6 +7.6/D SCpValIdxAdm SV 56.29 +3.5 -.9 +8.1/B SCpValIdxI SV 31.46 +3.5 -.9 +8.1/B SCpValIdxInv SV 31.41 +3.5 -.9 +8.0/B SPMC400GrIdxIns MG 267.82 +1.5 +1.0 +9.4/B SPMC400IdxIns MB 253.49 +2.7 -.3 +8.8/A SPMC400VlIdxIns MV 239.54 +3.9 -1.7 +7.9/B SPSC600IdxIns SB 287.46 +3.8 +2.6 +11.3/A STBdIdxAdmrl CS 10.23 -.2 -.9 +.5/D STBdIdxIns CS 10.23 -.2 -.9 +.5/D STBdIdxInsPlus CS 10.23 -.2 -.9 +.5/D STBdIdxInv CS 10.23 -.2 -.9 +.4/D STCpBdIdxAdm CS 21.26 ... -1.0 +1.2/B STCpBdIdxI CS 26.03 ... -1.0 +1.3/A STFederalAdmrl GS 10.50 -.2 -.6 +.5/A STFederalInv GS 10.50 -.2 -.6 +.4/A STInfPrScIdAdmr IP 24.48 ... ... +.8/B STInfPrScIdIns IP 24.50 ... +.1 +.8/B STInfPrScIdxInv IP 24.45 ... ... +.7/B STInvmGrdAdmrl CS 10.46 -.2 -.8 +1.3/A STInvmGrdIns CS 10.46 -.2 -.8 +1.3/A STInvmGrdInv CS 10.46 -.2 -.8 +1.2/B STTE MS 15.68 ... +.2 +.6/C STTEAdmrl MS 15.68 ... +.2 +.7/B STTrsAdmrl GS 10.43 -.3 -.5 +.3/B STTrsInv GS 10.43 -.3 -.6 +.2/B STTrsdxAdm GS 19.96 -.2 -.4 +.2/B STTrsdxIns GS 25.07 -.2 -.4 +.2/B SeledValInv MV 29.87 +1.5 -4.5 +7.3/B SmCpIdxAdmrl SB 71.06 +2.7 +.7 +8.0/C SmCpIdxIns SB 71.06 +2.7 +.7 +8.0/C SmCpIdxInsPlus SB 205.12 +2.7 +.7 +8.0/C SmCptlstIdxInv SB 71.04 +2.7 +.7 +7.8/C StarInv MA 26.66 +1.0 -.5 +6.1/A StrEqInv MB 34.16 +2.0 +.6 +7.6/B StrSmCpEqInv SB 35.98 +2.9 +1.0 +7.1/C TMCapApAdm LB 136.03 +2.0 -.6 +9.9/A TMCapApIns LB 67.60 +2.0 -.6 +10.0/A TMSmCpAdm SB 63.16 +3.8 +2.7 +11.0/A TMSmCpI SB 63.31 +3.8 +2.7 +11.0/A TrgtRtr2015Inv TD 15.20 +.7 -.8 +4.0/C TrgtRtr2020Inv TE 31.14 +1.0 -.8 +4.8/A TrgtRtr2025Inv TG 18.36 +1.2 -.8 +5.4/A TrgtRtr2030Inv TH 33.41 +1.4 -.7 +5.9/B TrgtRtr2035Inv TI 20.57 +1.6 -.6 +6.3/B TrgtRtr2040Inv TJ 35.60 +1.8 -.5 +6.8/B TrgtRtr2045Inv TK 22.40 +2.0 -.4 +7.1/B TrgtRtr2050Inv TN 36.04 +2.0 -.4 +7.0/B TrgtRtr2055Inv TL 39.05 +2.0 -.5 +7.0/B TrgtRtr2060Inv XQ 34.49 +2.0 -.4 +7.0/C TrgtRtrIncInv RI 13.39 +.5 -.9 +3.1/B TtBMIdxAdmrl CI 10.39 -.6 -2.5 +.7/C TtBMIdxIns CI 10.39 -.6 -2.5 +.7/C TtBMIdxInsPlus CI 10.39 -.6 -2.5 +.7/C TtBMIdxInv CI 10.39 -.6 -2.6 +.6/D TtInBIdxAdmrl IB 21.75 -.1 +.5 +2.1/C TtInBIdxIns IB 32.64 -.1 +.5 +2.2/C TtInBIdxInv IB 10.88 -.1 +.4 +2.1/C TtInSIdxAdmrl FB 30.45 +2.7 ... +5.0/B TtInSIdxIns FB 121.76 +2.6 ... +5.0/B TtInSIdxInsPlus FB 121.78 +2.6 ... +5.1/B TtInSIdxInv FB 18.20 +2.7 ... +4.9/B TtlSMIdxAdmrl LB 66.08 +2.0 -.6 +9.4/B TtlSMIdxIns LB 66.09 +2.0 -.6 +9.4/B TtlSMIdxInv LB 66.05 +2.0 -.6 +9.3/B TtlWldStkIdxIns WS 150.44 +2.3 -.3 +7.3/B TtlWldStkIdxInv WS 30.02 +2.2 -.3 +7.2/B TxMgBalAdmrl CA 30.30 +.8 -.9 +5.7/A USGrAdmrl LG 98.24 +.7 +3.9 +11.2/B USGrInv LG 37.91 +.7 +3.8 +11.0/B USValInv LV 18.85 +3.5 -1.6 +7.6/B UtlsIdxAdmrl SU 56.52 +3.9 -2.6 +8.1/A ValIdxAdmrl LV 40.56 +3.4 -1.5 +9.5/A ValIdxIns LV 40.56 +3.5 -1.5 +9.5/A ValIdxInv LV 40.57 +3.4 -1.5 +9.4/A WlngtnAdmrl MA 70.87 +2.0 -1.8 +6.8/A WlngtnInv MA 41.04 +2.0 -1.8 +6.8/A WlslyIncAdmrl CA 62.88 +.6 -3.1 +4.5/A WlslyIncInv CA 25.96 +.7 -3.1 +4.5/A WndsrAdmrl LV 79.00 +2.6 ... +7.7/B WndsrIIAdmrl LV 65.91 +3.6 -1.8 +7.2/C WndsrIIInv LV 37.14 +3.6 -1.8 +7.1/C WndsrInv LV 23.42 +2.5 ... +7.6/BVericimetryUSSCVl SV 20.26 +3.8 +.7 +7.4/CVictoryDiversStkA m LB 18.42 +1.4 -3.2 +7.1/D DiversStkI LB 18.38 +1.4 -3.1 +7.3/D DiversStkR b LB 18.08 +1.4 -3.3 +6.7/D GlbNatrlResA m SN 22.99 +4.4 -3.1 -5.4/E INCrTtlRetBdY x CI 9.23 -.3 -2.2 +.5/D INCrforIncA x GS 8.76 -.4 -.9 -.3/D INCrforIncI x GS 8.75 -.4 -1.0 .../C InsDiversStkR LB 10.25 +1.3 -3.1 +7.3/D IntgDiscvA m SB 40.01 +3.2 -.4 +10.0/A IntgDiscvY SB 43.48 +3.2 -.3 +10.3/A IntgSmCpValA m SV 38.76 +3.6 -2.4 +6.6/C IntgSmCpValY SV 39.89 +3.6 -2.3 +7.0/C MndMCpGrA m MG 33.78 +.2 -2.0 +5.0/E MndMCpGrC m MG 27.40 +.1 -2.2 +4.3/E MndMCpGrY MG 35.95 +.2 -1.9 +5.3/E MndrMltCpA m LG 45.06 +1.3 -3.2 +8.0/E MndrMltCpC m LG 36.92 +1.2 -3.5 +7.1/E RSGrA m LG 20.75 -.2 +.7 +10.4/B RSLgCpAlphaA m LB 56.92 +3.3 +.5 +7.3/D RSMidCpGrA m MG 26.23 +.3 +1.8 +6.7/D RSPtnrsA m SB 29.00 +3.9 -.7 +7.5/C RSSciandTechA m ST 22.79 -2.2 +5.7 +21.1/A RSSelGrA m SG 47.60 +1.1 +3.4 +6.0/E RSSmCpEqA m SG 20.03 +.9 +6.1 +9.9/B RSSmCpGrA m SG 85.74 +.8 +5.9 +9.5/B RSValA m MB 26.25 +3.5 +.2 +4.7/D SP500IdxA m LB 20.87 +1.8 -1.1 +9.2/B SophusEMA m EM 22.98 -.2 +2.0 +7.8/A SycEsVlA m MV 40.47 +3.4 -.1 +10.2/A SycEsVlI MV 40.49 +3.4 ... +10.5/A SycEsVlR b MV 39.97 +3.4 -.1 +9.9/A SycmrSmCoOppA m SV 47.16 +4.4 +.9 +12.1/A SycmrSmCoOppI SV 47.62 +4.5 +1.0 +12.5/A SycmrSmCoOppR b SV 44.36 +4.4 +.9 +11.9/A TrvlnIntlSMI FQ 14.78 +2.8 +.5 +9.5/BVikingKansasMuncplA m SI 10.53 -.1 -1.2 +1.5/B TFForMontanaA m SI 9.84 -.1 -1.6 +1.3/BVillereBalInv AL 22.97 +.3 +3.8 +2.9/EVirtusCdxMcpVlEqI MV 12.62 +2.9 -.3 +7.0/C CrdxLgCpValEqA m LV 15.53 +2.3 -4.1 +6.6/C CrdxLgCpValEqI LV 15.69 +2.4 -4.0 +6.9/C CrdxSmCpValEqIn SB 11.64 +4.3 -2.8 +8.3/B DuffPlRlEtSecA m SR 24.33 +3.1 -8.3 +1.2/C GrAllcStrIns AL 9.49 +1.8 -.8 +4.6 IntlEqIns FG 12.14 +.8 +.4 +7.4/A KARCapitalGrA m LG 16.74 -.7 +3.3 +11.6/B KARMidCapGrA m MG 30.81 +.3 +11.3 +12.7/A KARSmCapCoreA m SG 32.96 +2.6 +7.0 +17.5/A KARSmCapCoreI SG 34.63 +2.6 +7.0 +17.8/A NFDurIncI CS 10.66 ... -.4 +1.5/A NFMulSecS/TBdA m CS 4.68 -.2 -.6 +2.0/A NFMulSecS/TBdC b CS 4.75 -.2 -.7 +1.8/A NFMulSecS/TBdC1 m CS 4.73 -.3 -.8 +1.3/A NFTaxExemBdI MI 10.96 -.1 -1.2 +1.7/B NFtMuSectInBdA m MU 10.12 -.1 -1.3 +3.5/B NeweetHYA m HY 4.13 +.7 -.1 +4.0/B RamtEnhCreEqA m LB 18.67 +3.8 -8.0 +7.8/C SectTrendA m LB 12.79 +2.9 +.1 +4.0/E SectTrendC m LB 12.58 +2.9 -.2 +3.2/E SeixCorBdIns CI 10.29 -.6 -2.5 +.5/D SeixGrgTEBdIns SI 10.33 -.1 -1.4 +1.7/A SeixHGrdMnBdIns ML 11.63 ... -1.7 +2.3/B SeixHYIns HY 8.25 +.7 -.3 +3.5/C SeixHiIncI HY 6.39 +1.1 -.1 +4.6 SeixInvGrdTEBdI MI 11.47 -.1 -1.4 +1.4/C SeixTtlRetBdI CI 10.07 -.8 -2.7 +.4/D SeixUSGSUSBdI UB 10.01 +.2 +.4 +.7/D SeixUlShrtBdIns UB 9.96 +.3 +.5 +1.1/B SlvnLgCpGrStkA m LG 5.63 ... +2.6 +7.2/E StrAllcA m MA 14.82 +.1 +1.8 +4.1/D TactAllcA m MA 9.33 +.2 +2.0 +4.3/D VontForOppsA m FG 34.10 +.6 -3.9 +5.5/C VontForOppsC m FG 33.43 +.5 -4.1 +4.8/D VontForOppsI FG 34.14 +.6 -3.8 +5.8/B VontlGlbOppsA m WS 15.78 -.1 -3.2 +8.9/A VontobelEMOppI EM 11.87 -.1 -1.7 +5.1/CVoyaGNMAIncA m GI 8.18 -.4 -1.6 +.5/A GNMAIncC m GI 8.14 -.3 -1.9 -.2/C GlbEqA m WS 35.53 +2.6 -1.4 +4.7/D GlbEqC m WS 33.07 +2.6 -1.6 +3.9/E GlbRlEsttA m GR 16.34 +2.0 -5.1 -.5/E HYBdA m HY 7.90 +.6 -.7 +3.9/B IntermBdA m CI 9.79 -.5 -2.4 +1.2/B IntermBdI CI 9.79 -.4 -2.2 +1.6/A LgCpGrA m LG 37.18 +.9 +.2 +10.1/C LgCpGrI LG 41.13 +.9 +.3 +10.4/B MdCpOppsA m MG 22.32 -.2 -.1 +7.5/C MdCpOppsC m MG 16.74 -.2 -.3 +6.7/D MltMgrIntlSmCpA m FQ 64.94 +2.3 +1.2 +9.9/B RlEsttA m SR 13.76 +2.5 -9.1 -.2/D RlEsttI SR 15.23 +2.5 -9.0 +.2/D RussiaA m MQ 29.90 -7.7 +.4 +7.1/A SmCoA m SB 14.17 +2.8 -.5 +8.4/B SmCpOppsA m SG 58.54 +1.8 +.2 +6.8/DWCMFocIntGrIns d FG 15.84 +.9 +.6 +8.2/A FocIntGrInv m FG 15.78 +.9 +.6 +7.9/AWaldenEq LB 21.44 +2.6 -.8 +9.6/AWasatch1stSourceInc d CS 9.95 -.1 -.7 +.9/C CorGr d SG 71.16 +1.1 +4.1 +11.3/A GlbValInv d WS 8.83 +3.4 -.3 +6.7/C HoisingtonUSTrs d GL 15.36 -1.7 -8.1 -1.5/E IntlGrInv d FR 36.01 +2.1 +4.6 +10.1/B IntlOppsInv d FR 3.48 +.6 ... +10.4/B LSInv d LO 12.72 +3.4 -2.3 -2.0/E MicroCp d SG 8.08 +1.3 +5.8 +12.3/A MicroCpVal d SG 3.38 +1.5 -1.5 +11.2/A SmCpGrInv d SG 46.31 -.1 +6.8 +7.8/D SmCpVal d SB 7.89 +2.6 -.8 +9.6/A UlGr d SG 22.28 +2.1 +8.6 +13.6/A WldInnovtrInv d SW 21.50 +.1 +.7 +11.2/AWeitzBal CA 14.17 +.6 -.1 +3.8/B NebraskaTFInc SI 9.73 -.2 -1.2 +.1/E PtnrsIIIOppIns LO 14.64 +.7 +1.5 +.1/E PtnrsValInv LB 31.09 +.7 -1.2 +.8/E ShrtDrIncIns CS 12.09 -.1 -.4 +1.1/B ValInv LG 42.96 +1.6 +.7 +2.8/E sHickory MB 51.32 +.5 -1.9 +.8/EWells FargoAdjRtGvtA f UB 8.93 ... +.1 +.2/E AdjRtGvtC m UB 8.93 -.1 -.1 -.6/E AdjRtGvtInst UB 8.93 ... +.2 +.5/E AstAllcA f IH 14.39 +1.1 -.6 +3.1 AstAllcAdm IH 14.55 +1.1 -.5 +3.3 AstAllcC m IH 13.93 +1.1 -.8 +2.4 CALtdTrmTFA f SS 10.56 -.1 -.9 +.5/C CATFA f MC 11.57 -.2 -1.5 +2.0/D CATFAdm MC 11.59 -.2 -1.4 +2.1/C CBLgCpValA f LV 14.08 +1.7 -2.4 +8.2/B CBLgCpValInst LV 14.12 +1.7 -2.2 +8.6/A CBMidCpValA f MV 35.93 +2.6 -2.2 +8.6/A CBMidCpValInst MV 36.23 +2.6 -2.1 +8.9/A CommonStkA f MB 22.95 +2.5 -.1 +7.8/B CorBdA f CI 12.78 -.7 -2.7 +.3/D CorBdAdm CI 12.48 -.6 -2.7 +.4/D CorBdInst CI 12.46 -.6 -2.6 +.7/C CorPlusBdA x CI 12.28 -.5 -2.0 +2.2/A DiscpUSCorA f LB 16.76 +2.1 -1.9 +9.2/B DiscpUSCorAdm LB 17.20 +2.1 -1.9 +9.3/B DiscvAdm MG 34.61 +.5 +3.0 +8.6/B DvrsCptlBldrA f AL 10.19 +.9 +.5 +9.4/A DvrsCptlBldrC m AL 10.16 +.8 +.2 +8.6/A DvrsEqA f LG 25.95 +2.1 +.4 +7.3/E DvrsEqAdm LG 26.05 +2.1 +.5 +7.5/E DvrsIncBldrA f XY 6.21 +.8 -1.6 +5.4/A DvrsIncBldrC m XY 6.23 +.9 -1.7 +4.7/A DvrsIncBldrInst XY 6.08 +1.0 -1.4 +5.8/A DvrsIntlA f FB 13.60 +3.7 +1.5 +3.8/D EMEqA f EM 25.29 -.9 -.4 +6.4/B EMEqAdm EM 26.50 -.9 -.3 +6.5/B EMEqC m EM 21.26 -1.0 -.6 +5.6/C EndeavorSelInst LG 9.52 +1.4 +4.4 +11.8/A GlobalSmCpA f SW 42.70 +2.7 +.7 +11.0/B GrAdm LG 40.05 -.4 +5.3 +10.6/B GrBalA f MA 46.72 +1.5 -.4 +5.3/B GrBalAdm MA 41.67 +1.6 -.3 +5.6/B GrInst LG 43.25 -.4 +5.4 +10.8/B GvtSecA f GI 10.59 -.7 -2.3 -.1/C GvtSecAdm GI 10.59 -.7 -2.1 +.2/B GvtSecInst GI 10.59 -.7 -2.1 +.3/A HYBdA f HY 3.29 +.6 -1.4 +4.0/B HYBdC m HY 3.29 +.6 -1.6 +3.2/D IdxAstAllcA f MA 32.38 +1.0 -1.5 +5.3/B IdxAstAllcAdm MA 32.39 +1.0 -1.4 +5.5/B IdxAstAllcC m MA 19.68 +.9 -1.7 +4.5/C IntlBdA f IB 10.43 -2.3 +1.2 +1.3/D IntlBdInst IB 10.56 -2.3 +1.1 +1.7/D IntrsValA f LB 12.29 +3.3 -.6 +5.8/E IntrsValInst LB 12.35 +3.3 -.6 +6.2/E IntrsWldEqA f WS 22.29 +3.6 +.7 +7.2/B MinnesotaTFAdm SM 10.47 ... -1.1 +1.8/B ModBalAdm CA 22.69 +.8 -.8 +3.9/B OmegaGrA f LG 49.68 +1.1 +3.7 +10.0/C OmegaGrC m LG 34.56 +1.1 +3.4 +9.2/D OppA f LG 42.72 +2.5 -.3 +7.2/E OppAdm LG 46.54 +2.6 -.3 +7.4/E PETFInst MP 11.43 -.1 -1.0 +2.1/C PrecMetalsA f SP 34.15 +3.1 -5.0 +4.9/C PremLgCoGrA f LG 13.76 -.1 +4.2 +9.1/D ShrtDrGvtBdAdm CS 9.66 -.2 -.6 +.2/D ShrtDrGvtBdInst CS 9.66 -.1 -.4 +.4/D ShrtTrmBdInst CS 8.65 +.1 -.1 +1.0/B ShrtTrmHYBdA f HY 8.00 +.4 +.4 +2.2/E SmCoGrAdm SG 54.63 +.7 +4.9 +5.9/E SmCoValAdm SV 28.30 +5.1 +1.8 +9.0/B SmCpOppsAdm SG 22.77 +2.6 -.7 +8.6/C SmCpValA f SB 17.41 +2.9 -.1 +10.4/A SpMCpValAdm MV 37.20 +3.1 -2.2 +6.8/C SpMCpValIns MV 37.52 +3.1 -2.1 +7.1/B SpcSmCpValA f SV 35.00 +3.9 +.4 +9.7/A SpcSmCpValAdm SV 35.83 +4.0 +.5 +9.8/A SpcSmCpValC m SV 31.72 +3.9 +.2 +8.9/B SpecizedTechA f ST 13.98 -1.2 +9.7 +17.7/C StrMnBdA f MS 8.90 +.2 ... +1.6/A StrMnBdAdm MS 8.89 +.1 ... +1.7/A StrMnBdC m MS 8.93 +.1 -.2 +.9/B Target2020A f TE 12.49 +.7 -2.0 +2.4/E Target2020Adm TE 12.75 +.8 -1.8 +2.5/E Target2020R6 TE 12.85 +.8 -1.8 +2.9/D Target2030A f TH 13.45 +1.4 -1.5 +4.0/E Target2030Adm TH 13.73 +1.4 -1.4 +4.1/E Target2030R6 TH 13.72 +1.4 -1.4 +4.5/D Target2040A f TJ 15.93 +1.9 -1.3 +5.1/E Target2040Adm TJ 16.38 +1.9 -1.3 +5.2/E Target2040R6 TJ 16.42 +1.9 -1.2 +5.5/D TrdtnlSmCpGrA f SG 15.36 +.6 +1.9 +6.2/D UlSTMnIncA f MS 9.55 ... +.1 +.3/D UlSTMnIncIns MS 9.56 +.1 +.3 +.7/C UlShTrIncA f UB 8.45 +.1 +.2 +.9/C UlShTrIncIns UB 8.45 +.3 +.3 +1.2/B Utl&TlCmA f SU 20.59 +3.6 -2.3 +5.3/CWesMarkBal MA 12.72 +.4 -2.0 +4.6/C Gr LG 20.29 +1.8 +1.5 +6.2/E GvtBd CI 9.53 -.8 -2.0 -.2/E SmCoGr SG 13.92 +.7 +.1 +4.9/E WestVIMnBd SI 10.33 -.1 -1.5 +1.3/BWestcoreColoradoTERtl SI 11.34 -.1 -1.3 +1.9/A FlexIncRtl HY 8.80 +.4 -1.0 +4.1/B PlusBdRtl CI 10.40 -.4 -2.1 +1.4/AWestern AssetAdjRtIncI UB 9.04 +.1 +.6 +2.2/A CAMnsA m MC 15.60 -.1 -1.5 +1.6/E CAMnsC m MC 15.56 -.1 -1.6 +1.0/E CAMnsI MC 15.60 -.1 -1.5 +1.7/E CorBdA m CI 12.24 -.4 -2.6 +1.4/B CorBdFI b CI 12.25 -.4 -2.6 +1.4/B CorBdI CI 12.24 -.4 -2.5 +1.8/A CorBdIS CI 12.26 -.4 -2.5 +1.8/A CorPlusBdA m CI 11.41 -.6 -2.7 +2.2/A CorPlusBdFI b CI 11.42 -.7 -2.7 +2.2/A CorPlusBdI CI 11.42 -.7 -2.6 +2.6/A CorPlusBdIS CI 11.41 -.7 -2.6 +2.5/A CorpBdA m TW 12.09 -.4 -3.4 +2.5/B CorpBdP b TW 12.08 -.4 -3.3 +2.3/B EMDbtI EB 4.83 -.5 -3.3 +3.6/D GlbHYBdA m HY 6.31 +.6 -1.1 +3.9/C GlbHYBdIS HY 6.31 +.8 -1.0 +4.3/B HYI HY 7.90 +1.0 -.1 +3.5/C HYIS HY 8.02 +.8 -.2 +3.5/C IncomeA m MU 6.28 -.3 -1.1 +3.5/B InIdPlsBdI IP 10.98 -.1 -1.6 -.3/E InIdPlsBdIS IP 11.04 -.1 -1.6 -.1/D IntermBdI CI 10.68 -.3 -1.6 +1.6/A IntermBdIS CI 10.69 -.2 -1.6 +1.7/A IntermTrmMnsA m MI 6.28 -.2 -1.2 +1.4/C IntermTrmMnsC b MI 6.29 -.1 -1.4 +.9/E IntermTrmMnsI MI 6.28 -.2 -1.2 +1.6/C IntrmMtCAMnsA m MF 8.60 -.1 -1.2 +1.0/D IntrmMtCAMnsC b MF 8.59 -.1 -1.3 +.4/E IntrmMtNYMnsA m MN 8.46 -.1 -1.0 +.7/E IntrmMtNYMnsC b MN 8.46 -.1 -1.2 +.1/E Mgd Mns A m ML 15.95 -.1 -1.4 +1.8/D Mgd Mns C m ML 15.96 -.2 -1.5 +1.3/E Mgd Mns I ML 15.98 -.1 -1.3 +2.0/D MnHiIncA m HM 13.99 +.1 -.9 +2.7/E MnHiIncC m HM 13.91 -.1 -1.0 +2.1/E MnHiIncI HM 13.92 +.1 -.7 +2.9/D MrtgBckdScA m CI 10.30 -.3 -1.4 +1.1/B MrtgBckdScI CI 10.35 -.3 -1.2 +1.4/A NJMnsA m MJ 12.07 ... -1.3 +1.9/C NYMnsA m MY 12.84 ... -1.3 +1.3/E NYMnsC m MY 12.83 -.1 -1.5 +.7/E NYMnsI MY 12.83 ... -1.2 +1.4/D PEMnsA m MP 12.56 -.1 -1.1 +2.0/C PEMnsC m MP 12.51 -.1 -1.2 +1.5/D ShrtDrHiIncA m HY 5.33 +.8 +1.0 +2.3/E ShrtDrHiIncC1 m HY 5.36 +.8 +.9 +1.9/E ShrtDrHiIncI HY 5.35 +.9 +1.1 +2.6/E ShrtDrMnIncA m MS 5.05 -.1 ... +.5/C ShrtDrMnIncC b MS 5.05 -.1 -.1 +.2/E ShrtDrMnIncI MS 5.05 -.1 +.1 +.6/C ShrtTrmBdI CS 3.84 -.2 -.2 +1.3/A ShrtTrmBdIS CS 3.84 -.2 -.2 +1.4/A TtlRtUncnsFI b NT 10.46 -.5 -1.9 +3.1/B TtlRtUncnsI NT 10.46 -.6 -1.8 +3.3/B TtlRtUncnsIS NT 10.45 -.5 -1.8 +3.5/AWestwoodEMIns EM 10.28 +.1 +.6 +3.2/D IncOppA m MA 15.40 +1.5 -2.1 +3.3/E IncOppIns MA 15.41 +1.5 -2.0 +3.6/E LgCpValIns LB 12.87 +3.3 -1.1 +8.7/B SMdCpIns MB 15.84 +3.9 +.4 +4.1/D SMdCpPl