Citation
The Polk County Democrat

Material Information

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

Subjects

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

Notes

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

Record Information

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

Related Items

Preceded by:
Polk County record

UFDC Membership

Aggregations:
Florida Digital Newspaper Library

Downloads

This item is only available as the following downloads:


Full Text

PAGE 1

An Edition of the Sun VOL. 88 NO. 16 Wednesday, May 2, 2018 www.yoursun.com $1.00 WH resident wins $1M from PCHPaula Sullivan said she uses Publishers Clearing House website like a habit .Pg 2 Private company taking over schoolsLow school grades might force administrative changes. Pg 4 AHS students design new school logoStudents FirstŽ becomes the new slogan for the Polk County School Board.Pg 5 POLK COUNTY … Polk County Manager Jim Freeman used the 2018 Polk Vision State of the County speech, April 25 to publicize that the county may be running out of money. At a county work session, April 10, the newspaper previously reported that commissioners and sta discussed a recent county nancial audit that stated the county savings accountŽ has been dwindling since 2011. Freeman took over as county manager in 2010. The audit stated there is $4.2M currently in the savings accountŽ but that all of this money is already spoken for in terms of future matching grants and other applications. The audit further stated that if voters passed the Homestead Exemption expansion in November, that the county would lose $6M in income from property taxes. During the 2018 State of the County speech, Freeman said if the Homestead Exemption expansion is voted into the Florida Constitution this November, that the Will the county run out of money? PHOTO BY CHARLES A BAKER III Polk County Manager Jim Freeman was keynote speaker at the annual Polk Vision State of the County speech last week in Winter Ha ven. WRITTEN BY CHARLES A BAKER IIICBAKER@SCMGINC.COM MONEY | 6 #1 Restaurant Winter Haven #1 Restaurant Davenport Top 10 Restaurant Central Florida Mos recei $15 Gif Car fo Mothes DayWinter Haven 7130 Cypress Gardens Blvd 863.656.1972 Winterhaven@ovationbistro.com Davenport 42605 US 27 863.354.6967 Davenport@ovationbistro.com adno=3573990

PAGE 2

Page 2 Wednesday, May 2, 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 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. Clean It Up to Green It UpŽ Program „ Wahneta and Eloise Communities, large-scale trash pick up throughout the selected community (clean sweep). Dispose of items that are NOT generally collected with their residential garbage such as remodeling & household construction debris (shingles, drywall, etc.) on THIS DAY ONLY. All households are asked to participate by placing these items by the curb no later than 7 a.m. for this one day event. Absolutely NO tires or hazardous waste will be collected curbside. Centro Guadalupano Church at 2150 Bomber Rd, Wahneta, FREE Tire Recycling Event, 8 a.m.noon. Do not transport more than 24 tires at a time. Event is open to residents, property and agricultural land owners only. ABSOLUTELY NO automotive, tire or dealership businesses permitted. Trash & Tire collection services donated by Advanced Disposal Services. May 8 Free screening of the powerful, eye-opening documentary, Paper Tigers, (6:30-9 p.m.) at Gram Parsons Derry Down. Afterwards, a discussion about Paper Tigers and the effects of adverse childhood experiences (ACES) lead by community experts. Call 863-519-8900 x 214 for more information. (Presented by Heartland For Children, WHPEP, New Beginnings High School). May 10 Please join Roosevelt Academy on Thursday, May 10th from 9:00 am-2:00 pm for a day full of fun, food and shopping while supporting the many school based enterprises run by the students!Some of the selections for you to choose from include: homemade crafts, confections and treats, custom outdoor furniture, picnic tables, herbs, succulents, hanging baskets and patio sized container tomato plants. Many food options will be available for your culinary tasting. The school is located at 115 E St. in Lake Wales. May 11 She Knows Where Shes Going, Girls Inc. Luncheon Awards, Noon 1:30 p.m., Student Center, Polk State College Ave. H NE, Winter Haven, tickets $50, call 863-967-2864. WINTER HAVEN … On social security alone, Paula Sullivan lived on $30 per week in food expenses prior to TGIF April 27, 2018. After thanking God, one of the first things she did after winning the Publishers Clearing House $1M SuperPrize was take her best friend Sandra out for a nice buet for salmon and some shrimp. Sullivan said she uses the PCH website like a habit; she showers, eats breakfast, plays the lotto, cleans the house and then around 1pm she plays some games online. Its like having a job at home that paid o,Ž Sullivan said. Last TGIF Sullivan was handed a $25k check and will end up with around 350k out of 1M according to her attorney. Thats 350k I didnt have before,Ž she said. It came at a time when I truly needed it. I went to church last night and didnt tell anybody. I just thanked the Lord for the favor. Its more than I could ever ask for.Ž The Winter Haven resident turns 67 in July. This is a condensed version of the story to t news print. To read the full story, check out winterhavensun.com.Sullivan wins Publishers Clearing House PHOTO PROVIDED Winter Haven resident Paula Sullivan won the Publishers Clearing House $1M SuperPrize Friday, April 27, 2018. WRITTEN BY CHARLES A BAKER IIICBAKER@SCMGINC.COM S WE SELL PROPANE Including MOTOR HOMES! 24 HR ON/OFFSITE WELDINGFabrication Emergency Services€ Grove, Ranch & Logging Roads-Built & Maintained € Broken Tile, Crushed Tile, Shell Rock-Fill & Rip Rap € Parking Pads-Grading € Residential & Commercial Driveways € House and Mobile Home PadsAll Material Available For Pickup or We Can Deliver, Spread and Compact For You! We Offer Complete Tree and Land Clearing ServicesTree Removal € Trimming € Shaping € Topping Lot Clearing € Debris Removal € Stump Grinding Storm Damage € Overhangs € Cleanup Back Fill € Yard Restoration € Boulders We Offer All Types of Concrete Work Woody Ellison, Owner € Licensed/Insured4865 State Rd. 60E, Lake Wales, FL 863-679-5283FREE Estimates Specializing in Secondary Roadsadno=3571191

PAGE 3

Wednesday, May 2, 2018 Page 3 COUNTY NEWS POLK COUNTY „ Journey into Polk history this month at the Polk County History Center. The following programs and events are open to the public and free of charge: € Mays Family Program … Curators of Curiosity All Month € Learn about the history of the Mothers Day holiday, and create a special Mothers Day card in the childrens gallery. The holiday is celebrated with cards, owers, gifts, and more phone calls than any other day of the year. While there is a tradition of honoring mothers that has both Greco-Roman and Christian roots in Europe, Anna Jarvis began the celebration in the United States in 1908. Since 1914, the second Sunday in May has been ocially designated as Mothers Day in the United States. € May 15, 12:15 to 1 p.m. … Lunch and Learn … Revolutionary Rogues: The Spanish American Adventurers Who Tried to Conquer Florida,Ž by David Head. € In the summer of 1817, a group of pirates and privateers invaded Amelia Island, then a Spanish colony, in hopes of striking a blow for the Spanish American revolutions. The presentation will tell the stories of how these revolutionary rogues and their leaders planned to free Florida from Spanish rule, and how the United States intervened to stop them. David Head is an historian, author and lecturer of history at the University of Central Florida in Orlando. His rst book, Privateers of the Americas: Spanish American Privateering from the United States in the Early Republic,Ž was published by the University of Georgia Press in 2015. He is also the editor of, The Golden Age of Piracy: The Rise, Fall, and Enduring Popularity of Pirates,Ž coming June 2018. He is currently writing a book on George Washington and the Continental Army at the end of the American Revolution. € Book Club Recommended Reading is, Privateers of the Americas: Spanish American Privateering from the United States in the Early Republic,Ž by Dr. David Head. € David Head looks at how Spanish American privateering worked in the early 1800s, a practice that was sanctioned by, and conducted on behalf of, republics in Spanish America seeking independence from Spain. Learn how the U.S. government responded, how privateers evaded laws, and what prompted them to choose privateering as a line of work. € May 19, 11 a.m. … Architectural Tour Join us for an architectural tour of the History Center and learn about neoclassical architecture, the construction of the building and the stories behind the iconic Old Polk County Courthouse. The architectural tour is on the third Saturday of each month at 11 a.m. € New Permanent Exhibit … Imperial Polks ServicesŽ A new gallery has been transformed into a permanent exhibit exploring the roots of Polk County Government. Imperial Polks ServicesŽ details the formation of the county seat and the county commission, along with the origins of Polks earliest functions: education, emergency services, law enforcement, doctors and hospitals. After becoming an ocial county on Feb. 8, 1861, the rst order of business was to elect commissioners and establish the location of the county seat the administrative center for a countys local government. A fully restored circa 1890s doctors buggy lls the center of the room. Other interesting artifacts include dedication plaques from the Polk County Stockade and Polk County Hospital, Sheri John Logans service revolver and an assortment of antique medical instruments, school supplies and equipment from local law enforcement and reghters. € May 24, 2:30 p.m. … The Polk County Historical Commission and Marker Committee will meet at the Polk County History Center. The meetings are open to the public. The Polk County History Center is open 9 a.m. to 5 p.m. Tuesday through Saturday at 100 E. Main St. in Bartow. Visit www.polkhistorycenter.org or call (863) 534-4386 for more information on exhibits and programming. All programs and events are free and open to the public.May Happenings at the History Center Congressman Dennis A. Ross, who announced earlier this month that he will not seek a fifth term in the United States House of Representatives, will speak at the May meeting of the Tiger Bay Club of Polk County. Ross, one of a growing number of members of Congress who have announced that they will not run again, is senior deputy majority whip in the House. After receiving his law degree from Cumberland School of Law at Samford University, Ross worked as an associate in the Holland and Knight law firm, then became in-house counsel for Walt Disney World. He later opened his own law practice, and was elected to the Florida House of Representatives, serving until 2008. He will speak at the Tiger Bay meeting on Thursday, May 3, at the Bartow Civic Center. The meeting begins at 11:30 a.m. Tiger Bay is a non-partisan political interest group that meets each month to hear speakers who hold positions of leadership in government, politics, commerce, and related fields. Visitors are invited. The charge, which includes a buffet luncheon, is $15 for members and $25 for non-members. Reservations may be made by Wednesday, May 2, by e-mail to reservation@TigerbayPolk. com, or by phone to 863-640-5357. The clubs format is to hear a 10-minute opening talk by the speaker, followed by 45 minutes of questions submitted in writing by members.Rep. Dennis Ross to speak at Tiger Bay Club meetingWRITTEN BY S.L. FRISBIENEWS COLUMNIST 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 adno=3570813

PAGE 4

Page 4 Wednesday, May 2, 2018 POLK COUNTY … Six county public schools are at risk of receiving their third or fourth consecutive D or F grade in July. For any that do, their administration will be transferred from the Polk County School Board to Educational Directions, LLC of Kentucky until their school grade is raised to a C or higher. The six schools are Garner Elementary on Havendale Boulevard in Winter Haven, Bartow Middle, Lake Alfred Polytech Academy and Kathleen Middle, Lake Marion Creek Middle, and Griffin Elementary in Lakeland. According to the contract, sta at all of these schools will remain employees of the school board regardless of what grade their school receives this summer. But based on paperwork associated with the contract, the name tag on the principals oce will change to site coordinator and the teachers may start getting called academic coaches. PCSB Chief Academic Ocer Dr. Michael Akes, compared the contract to outsourcing work for an electric contractor on a big construction job. PCSB board members Billy Townsend and Hazel Summers expressed dissent with the state law, which provides three options to schools with consistently failing grades: close the school and move the kids to a better school, turn the school over permanently to a charter school operator or hire a outside contractor to try and help turn the school around. Nothing in the contract describes what will happen if the contractor cannot turn the school around. For the past year, Townsend has expressed passion in opposition to how schools are graded and how school boards are having to share funding with charter schools. In the end he voted to approve the contract as opposed to closing the schools or transferring them permanently. Before voicing his vote, Townsend held up a placard with the VAM formula written on it, the formula used to measure the contribution of a teacher or a school to student learning growth according to the DoE website.Trading out principals for site coordinators PHOTO BY CHARLES A BAKER III Polk County School Board member Billy Townsend holds up a copy of the formula used by the Department of Education to determine school grades April 24, 2018. WRITTEN BY CHARLES a BAKER IIICBAKER@SCMGINC.COM 3670 Innovation Dr. Lakeland, Fla 33812 www.dermatologylakeland.comDERMATOLOGYAssociates of Central Florida Have you had your skin check this year?FACT SHEET€ Skin cancer is the most common form of cancer that affects man € In the U.S., 1 person an hour dies from melanoma, removed at an early stage, it can be cured € Melanoma is the 2nd most common cancer in ages 15-30; it increases as we age Early morning appointments available Hours: 7:00 3:30 pmDAVID YRASTORZA, MD DA DA DA D DA DA A DA D D VI V VI V V I VI V V V I D D D D D D D D D HANNAH YRASTORZA, PA-C HA HA H HA HA H A H NN NN NN NN N NN N AH AH H A H Appointments are now being accepted863.686.2282 Adult & Pediatric Skin Checks Rashes Skin Surgery Mohs Surgeryadno=3574375 934 State Rd. 60 East Lake Wales, FL 33853 863-676-7040 primeplusrealestate.com *PRICED AT APPRAISED VALUE* Over 3200 sq. ., Commercial Development Potenal, located near Lake Wales Medical Center/HWY 60, $119,900 LOOKING TO BUILD? WE HAVE VACANT LAND FOR SALE! Half acre lots starng @ $4,000 ; One acre lots starng @ $6,500; 5 acre parcels starng @ $43,990 PRIME PLUS SERVICE YOU DESERVE!Ž GOLF COURSE FRONTAGE 3 BR. 2 BA. With spacious ”oor plan, vaulted ceilings, amazing views of the 4th hole of golf course, 1/2 acre lot, $199,900 LAKEFRONT HOME WITH 2 LOTS on a beauful clean clear lake; mobile home with 2 Br. 2Ba. Completely furnished, new on the market, $78,500 adno=3572107

PAGE 5

Wednesday, May 2, 2018 Page 5 POLK COUNTY … A group of Auburndale High School students and their teacher, in partnership with area business leaders, were unanimously selected as designers of the new Polk County School Board logo April 24. Students Conner Grove, Caitlynn McCahill, Ross Persichetti and Jaedyn Smith came up with a logo with the slogan Students FirstŽ with help from teacher Emily Kauwell. The new logo and tagline immediately replace the older Knowledge is PowerŽ seal. The new logo was built into the school board table and covered prior to the school board meeting. Before announcing the winning team, the cover was removed for those in attendance to see. We provided brains worthy of Polk County public schools,Ž AHS Senior Persichetti said from a podium to the board. From the very beginning we realized that our audience isnt just teachers, isnt just students, it isnt the school board. Its absolutely everyone from a pre-schooler all the way to an adult, from every ethnicity, every culture, every language.Ž Students FirstŽ is simple logo that is impactful and tackles the many issues of Polk County, Persichetti said. The three silhouettes in the logo represent students from pre-K to graduation. Polk County School Board member Billy Townsend asked the team why they selected the color green. Persichetti said teal is a modern mix of green and blue which represent growth, stability and success. Good answer,Ž Townsend said. This Is a condensed version of the story to fit newsprint. To read the entire story, check out winterhavensun.com. Go Bloodhounds!Auburndale students design new school board logoWRITTEN BY CHARLES A BAKER IIICBAKER2SCMGINC.COM PHOTO BY CHARLES A BAKER III AHS students Ross Persichetti, far right, and Conner Grove accepted recognition for winning the logo contest with their teacher Emily Kauwell at the school board meeting April 24, 2018. Saturday, MAY 12Cancer and its devastating e ects have touched the lives of many. On Saturday, May 12, well celebrate life, and will honor all cancer survivors and caregivers. Whether youre a cancer survivor, youve been a ected by cancer or you just want to come and support cancer survivors, join BayCare and the Tampa Tarpons at this special event. is event is free for cancer survivors. Additional tickets can be purchased for $4 per ticket and parking is free. Each guest will receive a food voucher, a commemorative hat and free photo opportunities. Stay for reworks and an exclusive Cancer Survivor Recognition Concert by the band Smith eld immediately following the game.George M. Steinbrenner Field | 1 Steinbrenner Drive, Tampa -…Join Us as We Score a Grand Slam Against Cancer Registration closes May 7. Get your tickets today: BayCareCancerSurvivorEvent.org Tampa Tarpons vs. Florida Fire Frogs Gates Open 5:30pm | Game Time 6:30pmYou Inviteadno =35 7 0835

PAGE 6

Page 6 Wednesday, May 2, 2018 county government will subsequently have an estimated $11M budget decit. That will just mean that the investments that we have been able to make in public safety and infrastructure will have to decline because we have to by law adopt a balanced budget,Ž Freeman said. We dont do decit spending.Ž Freeman said if it comes to that, the decit would not be a result of frivolous spending; the vast majority of county spending is on public safety. The Polk County Sheris Oce benefits from this investment in terms of crime rates going down for many years in a row Freeman said. The $4.2M in savingsŽ is in quotations because Hurricane Irma cost the county around $46M. FEMA and state government will reimburse most but not all of that amount. Freeman said the county has not received any of those state or federal dollars yet. Both Freeman and Polk County Board of County Commissioners Chairman Todd Dantzler, who also spoke at the event, described the state of the county as good despite the possibility of an $11M county decit next year, seven years of spending more money than they took in and a hurricane that did much more damage than Hurricane Charley in 2004. Both spoke at length about spending millions of taxpayer dollars trying to convince businesses leaders to choose Polk County to set up shop. Many say business leaders choose to move to Florida because there is no income tax, few unions and little government regulation, not because of tax incentives. For example, Dantzler proudly said he helped convince owners of a nationwide steel producer to pick Polk County, in part, with millions in local incentives. Seconds after saying this, he told the crowd that the corporation, Nucor, turned down $90M in tax incentives oered by a community in North Carolina to move to the Frostproof area. Nucor sta have gone on record as saying they chose Florida because they have recycling yards all over Central Florida but no steel mill to process all of the metal they want to turn into rebar. Its unknown how many recycling yards they have in the other community they said they wanted to build a mill. Dantzler said since 2013, 4,887 new jobs have been created in the county and that 1,568 of these jobs were a product of tax incentives. Freeman thanked the crowd for voting for a tourism tax in his rst year as county manager in 2010. The county commission has used the relatively new tax to spend $5.5M on the Lake Myrtle Sports Complex recently, $14M for upgrades to Joker Marchant Stadium in 2012, $7M on the Lakeland Center upgrades, $11M on the Winter Haven Chain of Lakes Field House project and they are currently considering an additional $5M for a horse equestrian facility near Ft. Meade. Freeman said since 2005 when a higher property tax and a new transportation tax were added, more than $1B has been spent on local roads. Funding for the rst phase of the Polk Parkway is now in place and the extension to SR60 should be complete within a decade. Freeman also said CR557 connecting Lake Alfred to I4 should be expanded to four lanes in the coming years. Freeman also touched on what he called explosiveŽ growth in the northeast part of the county but avoided talking how he and his sta have chosen to manage that growth. The newspaper has published repeated articles about how this area of the county is running out of water and how municipal governments are being asked to pay to x that problem through the Polk Regional Water Cooperative. Freeman said water was too complex an issue to talk about during his speech. November wont just be important due to the Homestead Exemption vote. Voters will also be selecting replacements for County Commissioners Dantzler and Melony Bell, who are both reaching term limits. The two new commissioners and the three other commissioners not up for re-election will have to decide whether to raise taxes again or reduce public safety spending if the Homestead vote is approved. Running for Bells seat are Kathryn GatesSkipper and Rick Wilson. Running for Dantzlers seat are Martha Santiago and Jim Guth. They are all Republicans. Bell will be running for the Florida House now that she has termed out of the county commission. The house seat is being vacated by Ben Albritton who will be running for a geographically huge Florida Senate against Lake Wales resident Catherine Price. Melony Bell is facing fellow Bartow resident Je Mann for a Florida House seat representing Bartow and Ft. Meade. All of these politicians are Republicans as well. The homestead exemption law in Florida is somewhat complicated, but generally speaking, right now your primary home is exempt from taxes for the rst $25k and values between $50k and 75k. A $75k homeowner, for example, only pays taxes for the value of the home between $25k and $50k. If state residents vote to expand this in November, those with homes valued under $75k will pay no property taxes other than those for public school. Republican state legislators in Tallahassee put the vote on the ballot as a means of stopping local governments from using rising home values to generate additional local spending money. Many local government leaders have expressed opposition to this citing a law called home rule. The newspaper will explain this more as the election approaches. MONEYFROM PAGE 1 PHOTO BY CHARLES A BAKER III Polk County Sheri Grady Judd answered a quesiton about the opioid crisis by saying cocaine and other drugs are also a problem. PHOTO BY CHARLES A BAKER III A slide from the annual Polk Vision State of the County speech shows $.09M in current general funds and a $10.0 decit next year if the Homestead Excemption expansion passes.ON THE COVER 2 0 1 8 0 5 0 2 p c d 0 6 p d f 1 0 1 M a y 1 8 1 5 : 5 5 : 4 1

PAGE 7

Wednesday, May 2, 2018 Page 7 AUTISM DIARY You know, when Brian and I got married, we had all these dreams. Yes, stupid unrealistic dreams. I am saying this because we now laugh at how nave we were to life. We thought it was that easy. We will buy a house, have four children, travel, have money, and be those over the top my kids are perfectŽ parents. Wrong! Now, we look at each other at the end of the day and wonder how we have made it this far. Every night we go to bed and laugh about all the things that are not important to us anymore, especially our bank account. Not in a bad way, but in a I need a glass of wine to get through this momentŽ kind of way. Life is so unpredictable and not what you expect. In a million years, I would have never thought I would be a mother of a child with autism just trying to get from 8am-9pm. Then, at 9pm, coordinate the next day in a strategic way, as if I am going to trek up Mount Everest, when really it is just preparing Avas backpack for the day. Anyone who knows me knows that I am a fly by the seat of my pants kind of person, so I am sure I am Gods sitcom right now. I believe being a full-time teacher has made me sane. I used to think, there is no way I can work and be a mother of a child with autism who truly needs me.Ž That is false. My work has been my saving grace. I work better under pressure anyways. Sometimes I think if I eliminated my work, what would my life be like? All I see is a big black hole of silence and emptiness. Also, I would drive my husband in a mental institution because I would have time to think.Ž Whenever I say to him, You know I was thinkingŽ his response to me is Oh no, please dont think.Ž In a strange way, even though I feel stressed every day, work has helped with Ava. Weird, but it works. I am so fortunate for our autism village. We have a so much support for Ava. I have never talked about the funny situations with autism that makes me say Open up your best bottle of wine.Ž I am so used to people saying, No way.Ž But yes, we have been in some funny, amusing situations that years ago I would have probably fainted. I have learned to live with it and always have a good pair of sunglasses, so I dont make eye contact with people. Vacations „ You say vacations, I say Lets take my life and see how complicated and crazy I can be.Ž No lie. Who takes food on a cruise ship? Me! You want to know why? What if Ava wont eat anything on the ship because food is sensory for her and she is hangryŽ and we are in the middle of the ocean? Nobody wants hangryŽ Ava. Yes, I have checked in turkey, cheese slices, goldfish, and Capri Suns in a cooler at a cruise terminal. The people look at me like, You do know that there is a disgusting amount of food on this ship?Ž I just do my spiel, I have a daughter with autismŽ Blah, Blah … mind your own business.Ž Every time we have gone, I am glad I packed my special ops cooler of Ava food. I knew my best friend would be my best friend forever when we went on vacation with our families. This was a friend auditionŽ for Janel. I knew we were friends, but could she really hangŽ with us? You dont know our autism family until you have been on vacation with us. She passed with flying colors, meaning she did not check her family out of the hotel early and block my number. Granted, we had only been on vacation with our immediate family members who are used to our vacation rituals but exposing our autism vacation rituals to friends was new to us. Our best moment, where I knew we would be friends, was when we were swimming in the hotel pool with our families for the first time. Janel went to go get some food at the tiki bar for everyone. I oversaw our four children who were swimming in the hotel pool. Yes, our husbands were there but floating on rafts in the deep end and talking about golf as if they were in the adult only pool, basically relaxing. Ava saw a family sitting in a row in chairs eating Twizzlers. I saw her take notice of the Twizzlers. I felt like the moment was in slow motion. I know I have developed an autism mom superpower because I did foresee the future right when I saw the family bring their Twizzlers into the open air. She walked over to them, grabbed all the Twizzlers out of their hands, and shoved them in her mouth. They stared at her dumbfounded and had no idea what to say or think. Ava looked at them and said, thank you.Ž Then, Ava jumped into the pool as if nothing happened. Janel was waving me down from the line and laughing. I could not do anything because I was watching our babies swim. Well, I watched the family talk about what had happened. I sat and stared and wondered if I should go up to them and apologize. MeŽ today would have probably pretended it didnt happen and just put my sunglasses on and drink a margarita, but I was still an autism rookie mom. I walked up and said, I am so sorry. My daughter has autism and loves Twizzlers. I can buy you some more.Ž They said, No worries. She said thank you.Ž They were very sweet. When Janel came back, I looked at her and we Dear Diary of an Autism Mom, AUTISM | 8 adno=3573518 adno=3572699

PAGE 8

Page 8 Wednesday, May 2, 2018 AUTISM DIARY laughed. I said, Welcome to our world.Ž That whole weekend was so relaxed and comfortable because I realized Janel did not care about our craziness. She accepted it and let it be. To this day, she still accepts my crazy. I hope she knows that her auditionŽ helped me open our family life to others and to know that it is okay to be who we are because at the end of the day, it doesnt matter what people think. As you can see, this autism momma despises hotel pools. No, not for the germs or kids screaming and jumping in the water. I despise them because I run around in a bathing suit trying to protect all the foamy pool noodles. Ava loves to bite pool noodles because they are sensory to her and she likes the texture. I probably owe a handful of people in this world a pool noodle because Ava has taken a big bite off it. When we get to the hotel pool with other people, it is an out of body experience for me. I will walk around the pool and encourage people to hold onto their pool noodles. They look at me like I am crazy. Ava is very active. She just wont sit and play in the pool. She gets in and out. Whats funnier, is when a hotel pool has a spa. I pity the people in the spa when our family comes. Usually, we will get the spa all to ourselves after one minute. Lets just say when going to a hotel pool, there is no relaxing and sitting down watching my kids swim. I am a side show to peoplerunning around, hiding noodles and pool toys, and apologizing for Ava doing cannonballs in the spa. Not to mention, there was a phase Ava went through where she would push anybody standing on the outside of the pool. The neighborhood kids love Ava and let her push them in to the pool for fun. That is how they interacted with her. I should have known when she pushed a grown man in the pool that would carry over to our vacation world. Oops. I guess you could say, going on vacation for this autism family is comparable to the movie Rambo. Creeping around, going alternate routes, avoiding candy shops, chasing Ava all around the pool, hiding other families beach toys under towels (and I dont even know them), making sure the restaurants have yellow cheese or pizza, and packing for two nights like we are moving into the hotel is just a normal vacation for us. Vacations are fun to think about, but when the day of departure comes, our family goes into some special ops active duty roles for Ava. My husband is the muscle, meaning he diffuses situations if she is getting upset in public. I am the planner and strategist. I will find out every emergency exit, make friends with the lifeguards so they dont holler too much at us, and have a plan for entering and exiting the hotel without her seeing the ice cream shop. My youngest daughter is the peacekeeper and the look out for anything out of the norm when we are walking around somewhere new that could upset Ava or make her have a meltdown. She will walk ahead of us and warn us if there is anything that will upset her and thats where my emergency exit routes come in handy. It is a team effort. We have all learned our roles over the years. We have learned that our vacations are not the typical family vacations filled with excursions and relaxation. They have funny stories; humor and we always have something to talk about later. I guess it is character building. We have also learned what not to do with Ava from previous vacations. It is an art we have been perfecting over the years … How to vacation, autism style. So, what if our fictitious dreams when we got married never came true. It is about creating new dreams and accepting what life has given you. If it werent for Ava, I might not know all the wonderful people she has brought into my life. Helping others see the beauty in her differences in this world is my new dream. Ava has helped me, as a teacher, look at students who need extra care when they are in my class and be sensitive to families who need to have that teacher who getŽ their child. Gods plan for me was different than the one I thought it would be when I was planning this glorious, pretend dream life. After autism hit our world, I realized life is what you make of it and there is not a rewind button. You can either be happy or be miserable. I chose happiness. Autism was not going to be a curse for our family but an acceptance of a life that is beyond our control. I always say autism families have a free pass into heaven. I am just hoping there is an open bar. More to come, Janina Freeland AKA Autism mommaAUTISMFROM PAGE 7 More Than Great Bikes€ coee shop € Tons of accessories € Full Service Repair € Free Classes € Rides and Events www.bikeshopofwinterhaven.com // 863-299-9907 // 249 3rd Street SW, Winter Havenadno=3573499 SUBSCRIBE TO Call or Email Today. 863.533.4183 aswain@scmginc.com 1 OCTOBER 2016 € FREE MONTHLY MAGAZINE WINTER HAVEN € DAVENPORT € HAINES CITY € AUBURNDALE OCTOBER 2016 Jose AltmanBringing avor to Legoland Floridap12Chef 1 NOVEMBER 2016 € FREE MONTHLY MAGAZINE WINTER HAVEN € DAVENPORT € HAINES CITY € AUBURNDALE NOVEMBER 2016 P R S R T S TD U .S. P o s ta g e P a id FT M y e r s FL P e r mi t #87 P o s t a l C u s t o m er EC RW SS $2512 issuesNOW 1 1 Vol um e 2 2 2 2 2 2 2 Issu Issu ssu Issu su u u u u u e 7 P R S R R T T R R R R S S TD TD U U .S. .S. P P o o s t t a a g g e P P a a id i FT T M M y y e e r r s FL s FL P P e r m m i i t #87 t #87 P P P o s t a l C u s t t o o m m er EC EC EC EC R R W R R SS S Aut Aut Aut Aut Aut ut ut i s m Aw are re e re re re r nes ne n ne ne n n n s M M M M M M M ont on on on on n n h 1 Volume 2 Issue 8 PRSRT STDU.S. Postage Paid FT Myers FL Permit #87 Postal Customer ECRWSS 1 LAKEL LAKEL LAKEL LAKEL LA AKEL LAKEL L L LAKEL LAKEL AKEL LAKEL L LAKEL LAKEL L L L AND V ANDV ANDV AND V AND V V AND V ND V AND V V AND V ANDV ANDV ANDV AND V AN A A A AN NDV N ND V olume 1 1 . Issu I e 7 e 7 e7 e 7 7 7 7 7 e7 7 7 e 7 e7 e 7 e PRSRT STDU.S. Postage Paid FT Myers FL Permit #87 Postal Customer ECRWSS A utis m A wareness Mo n t h LAKELAND Volume 1 Issue 8 PRSRT STDU.S. Postage Paid FT Myers FL Permit #87 Postal Customer ECRWSS $3012 issuesadno=3573993

PAGE 9

Wednesday, May 2, 2018 Page 9 ORLANDO … Federal assistance to help individuals and families recover from Hurricane Irma now tops $1 billion, seven months after the Sept. 10, 2017 disaster declaration. The $1 billion, approved through FEMAs Individuals and Households Program includes $693.4 million in Housing Assistance„$503.8 million to help pay rent for those whose homes were not habitable after the storm and another $180.8 million for home repairs. Nearly $307 million was approved for Other Needs Assistance, which helps with other losses and disaster expenses that can make it hard for people to get back on their feet, such as transportation to and clothes for work, childcare and disaster-related funeral expenses. In addition to the $1 billion for individuals and families, federal funding continues through the Small Business Administration and the National Flood Insurance Program. The SBA has approved about $1.4 billion in low-interest disaster loans for homes and businesses. The NFIP has paid, to date, about $893 million in 28,375 claims.Help continues through FEMAs Public Assistance Program, which reimburses state and local governments and some Private Nonprofit organizations for storm-generated debris removal, the cost of preparing for and responding to the disaster, and the repair or replacement of eligible infrastructure including roads, bridges, buildings and utilities. To date, nearly $40 million has been approved through the PA Program. The disaster declaration made Florida eligible for Hazard Mitigation Assistance throughout the state. HMGP provides grants to states, and tribal and local governments to implement long-term hazard mitigation measures that reduce the loss of life and property due to natural disasters. The grants provide funding for mitigation measures to be implemented according to local and state priorities. This month, about $2 million in HMGP funds was awarded to Pasco County to strengthen the Pasco County Wiregrass Sports Arena„awaiting construction in Wesley Chapel„above and beyond building codes to withstand winds up to 170 mph. The federal share of Public Assistance and HMGP in Floridas Hurricane Irma recovery is not less than 75 percent of the eligible cost. The state determines how the remaining nonfederal cost share is paid. For more Hurricane Irma recovery information, visit www.FEMA.gov/IrmaFL, follow FEMA on Twitter @FEMARegion4 on Twitter and go to FEMAs Facebook page at Facebook.com/FEMA.FEMA tops $1 billion for Florida Irma survivors If youre looking for a well-behaved cat, Sammie may be the one for you! Inquisitive about her surroundings, she snis around inspecting people and her surroundings. This calm cat is comfortable around seniors, although any quiet home would surely work for her. She will need some special, inexpensive food to help with her digestive issues. Come by SPCA Florida and meet Sammie! Aqua is a curious cat enjoys sning around and exploring her surroundings. She is an older lady with a heart murmur and will need someone committed to getting her the care she deserves. This shy cat likes to be held and will pay you back with aection once she gets to know you. Senior citizens are more her speed, but shed be a great addition to any family. Stop by SPCA Florida and get to know Aqua! If y y y o o o u u u u  r r r r e e e l l l l o o o o o o k k i i i n n n g g g f f o o r r a a a w w w e e e l l l l b b e h a v v e e d d c c a a t t , S S a a a m m m m m i i e e e m m m a a y y b e e t t h h e e e o n e e f f o o r r y y y o o o u u u ! I i i t t i b b b t t h h h d d i h h i i d i i t t t i i l d h kn kn ow ow ow w y y y o ou ou . S S S en en en n io io r r ci ci ti ti i t z ze e ns ns ns a a a re re re m m m or or or e e e he he he e r r sp sp ee ee d, d b b ut ut s s he he e d d d b b b e e e a a a a gr gr r e ea ea t t ad ad di ti on t o an y fam SP SP SP P CA CA F F lo lo o ri i i da da d da a a a nd nd nd nd g g g g et et t e t t t o o o o kn k kn ow ow w ow A A A A qu qu qu qu a a! a! a Looking for my Home Sweet Home Home Solution Lenders, Inc.863-607-HOME (4663) Making dreams come true since 2008 Brought To You By.... Conventional, Construction, Renance, VA, FHA and USDA Loansadno=3572105 Millions of women suffer from incontinence. If youre one of them, you know how it can affect your enjoyment of life. But did you know your condition may be easily treated with medication, surgery, or a simple, in-office procedure? Schedule your GYN appointment online today at LakeWalesMedicalGroup.com or call us at 863-455-1620 Medicaid, Medicare and most insurance plans are accepted.You shouldnt be afraid to laugh or sneeze. No need to wait! Online scheduling is now available at LakeWalesMedicalGroup.com. O N LI NE SC HEDU LIN G IS N OW W AV V A AI L A BLE adno=3570849

PAGE 10

Page 10 Wednesday, May 2, 2018 POLK COUNTY … The Polk County School Board voted unanimously to hire 90 people whose sole job would be to react in the event of deadly violence on campus and to plan accordingly. Job applications are already online. The Marjory Stoneman Douglas Public Safety Act mandates that every zoned public school have an armed guard and authorized funding to pay for some additional School Resource Ocers. The law authorized plenty of money to hire school sta such as teachers to go through the process of being able to carry a weapon on campus. Early in the process of debating how to set Polk County School Board policy after the law passed, Superintendent Byrd said she opposed arming teachers and wanted only SRO sta to focus on security. Subsequently PCSO Sheri Grady Judd spoke at a school board meeting, in part, to verify that there was not enough funding to put a SRO in every school and that there was ample funding to do background checks on and certify a school sta member to be armed guardians. Superintendent Jacqueline Byrd, her sta, and staff with the Polk County Sheriffs Oce came up with a hybrid plan to satisfy those who oppose arming teachers that also complies with the law. Together they came up with a plan to hire people whose only job would be responding to deadly violence on campus and helping school sta plan for such.School board, PCSO create hybrid school safety planWRITTEN BY CHARLES A BAKER IIICBAKER@SCMGINC.COM PHOTO BY CHARLES A BAKER III Before the school board vote on guns, charter school appeals and school grades April 24, members of the Winter Haven High School girls basketball team were honored for winning three state championships in a row. POLK COUNTY „ Attention vendors: a Cinco De Mayo Bake Sale will be held at The Way, 1302 33 St NW in Winter Haven on May 5 from 9 a.m. to 1 p.m. Bring a friend to enjoy all the goodies. Donation for vendors is only $10, and everything you sell that day belongs to you. The donations will go to the Association for Inwood Community. Those who have questions are asked to call Minnie Hassele at 646-399-9511 or leave a message at 863-662-5322. Cinco De Mayo bake sale 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.comadno=3573986

PAGE 11

Wednesday, May 2, 2018 Page 11 The day you were born God gave you a Gift. In Pre-K you learned your ABCs and 123s, which was a daunting task at that age. Onto Elementary School you went, which was a new learning environment for you. Youve learned how to read, complete equations, compose your thoughts, and tasted success. Graduating from Elementary School and then going onto Middle School, was an exciting adventure. Middle School added the need to comprehend and follow rules and policies. Transforming and evolving as a student ready to give the next stage your best. You moved from the academic level to a level with new friends hungry and ready for the next test. High School brought independent thinking and more academic and interpersonal skills. Now the big day is here, graduation day. Not only were you tested academically with the Scholastic Aptitude Test (SAT) and the American College Test (ACT), but also on how well you can put together all the educational skills you learned to design your future. Its time to translate everything you learned from the monkey bars at recess to the geometry tests. Its time to transition yet again. To the Class of 2018, in Polk County, the State of Florida and all over the country, I am so proud of all of you and excited about what you have yet to explore. You have taken the gift you have within you and accomplished great things. Even though you may have experienced highs, lows, obstacles, and changes you have completed the primary task. You successfully completed the course work and the assessment test to graduate. I have come to understand that success requires ongoing education. Be open to a continued learning process. Gaining an education is an ongoing task filled with transitions which will add to your success. Keep going and keep using your gift. Congratulations! Dr. Shandale Terrell Lakeland, FloridaCongratulations to the Class of 2018 POLK COUNTY „ Heacock Insurance Group … with oces in Downtown Lakeland, South Lakeland and Sebring … is pleased to announce that Mike Woodhouse has joined the agency as a commercial lines producer. Woodhouse will work with businesses to assess risk exposure and how to eectively manage those risks with tailored insurance solutions. Heacock Insurance shops multiple partner insurance carriers to oer the most competitive rates for their clients. We are excited to welcome Mike Woodhouse to our commercial lines sales team,Ž said Heacock Insurance Group President Jason Heacock. Mike has recently moved back to the area and we are pleased he has returned to his roots and will be a part of our team.Ž Woodhouse will work from the Downtown Lakeland office and primarily serve the greater Lakeland business community. Heacock is an independent, full-service insurance agency providing Personal, Business, Group Health and Life insurance from dozens of leading insurance companies.Woodhouse Joins Heacock Insurance Group Webber International University will hold its ninety-first annual commencement exercises Friday, May 4th, 2018 beginning at 6:00pm. The graduation will be held in the Sabbagh Athletic Center on the Universitys main campus in Babson Park. One hundred and fty eight graduates will receive associates, bachelors, and masters degrees. The commencement speaker will be Mr. Brian Kuhn, co-founder of IBMs Watson Legal.Webber International University to Hold 91st Annual Commencement ExercisesState Road (SR) 60 From County Road (CR) 630 to east of Kissimmee River Bridge Public Hearing Financial Project Number 433856-1-22-01e Florida Department of Transportation (FDOT), District One, is holding a Public Hearing for the State Road (SR) 60 Project Development and Environment (PD&E) study from County Road (CR) 630 in Polk County to east of the Kissimmee River Bridge in Osceola County. All members of the public are invited to attend. e hearing is ursday, May 24, 2018, at Westgate River Ranch, Main Hall, 3200 River Ranch Boulevard, River Ranch, FL 33867. e hearing begins with an open house at 5 p.m. and follows with a formal presentation and public comment period at 6 p.m. People attending the hearing can review the project displays and speak one-on-one with project team members about the proposed widening of SR 60. Written statements or exhibits submitted at the hearing, emailed, or mailed and postmarked by June 4, 2018, will become part of the ocial hearing transcript. FDOT selected a recommended widening alternative that will construct two new travel lanes separated from the existing travel lanes by a 40-foot-wide grassed median. e median will improve safety by creating a buer between eastbound and westbound trac. e proposed improvements will require FDOT to acquire right-of-way, or property, for road widening and stormwater management areas. Existing access to properties along SR 60 will change due to the addition of median, a result of widening the road. e no-build alternative, where no improvements other than routine maintenance are made to SR 60 through 2040, will remain viable throughout the remainder of the study. Project information and graphics showing the projects location and proposed improvements will be available for public viewing from May 3, 2018, to June 4, 2018, at two locations. One is the Lake Wales Public Library, 290 Cypress Garden Lane, Lake Wales, Florida. Please call the library at (863) 678-4004 for hours of operation. e other location is the FDOT District One Headquarters, 801 North Broadway Avenue, Bartow, Florida. Please contact FDOT project manager, Patrick Bateman, E.I., by phone at (863) 519-2792 or by email at Patrick.Bateman@dot.state..us to make an appointment to review the materials. FDOT sent notices to all property owners located within at least 300 feet on either side of the SR 60 project limits, as well as other interested parties. e department welcomes and appreciated the communitys participation in the project. e hearing gives everyone an opportunity to express his or her views regarding project plans. is public hearing was advertised consistent with federal and state requirements, Section 335.199, F.S. Public participation is solicited without regard to race, color, national origin, age, sex, religion, disability, or family status. Persons who require special accommodations under the Americans with Disabilities Act or persons who require translation services (free of charge) should contact Patrick Bateman, E.I. (863) 519-2792 or email Patrick.Bateman@dot.state..us at least (7) days prior to the meeting. e environmental review, consultation, and other actions required by applicable federal environmental laws for this project are being, or have been, carried out by the Florida Department of Transportation (FDOT) pursuant to 23 U.S.C, §327 and a Memorandum of Understanding dated December 14, 2016, and executed by the Federal Highway Administration and FDOT. adno=3573432

PAGE 12

Page 12 Wednesday, May 2, 2018 FOR ANSWERS, TURN TO PAGE 20PLUSES AND MINUSESBY ROSS TRUDEAU / EDITED BY WILL SHORTZ ACROSS1 Bedbug, e.g.5 Police Line „ Do Not CrossŽ material9 Gay ____14 Blemish for a straight-A student19 R.p.m. indicator20 Having gone tit fortat21 Florida city whose name ends with two state postal abbreviations22 Humiliate23 Makes eye contact before undressing?26 Hoosier hoopster27 Expatriate28 Wide-eyed type29 What ____ thou?Ž31 One of five permanent members of the U.N. Security Council32 One reading up on infant care, maybe34 Equilibrium36 Minor setback38 Butts39 Parent wearing your Superman costume?42 Year abroad43 The sun, for one44 Party Up (Up in Here)Ž rapper, 200045 Bugss cartoon pursuer46 Org. with evening meetings47 Book after Jonah49 Get ____Ž51 Root beer brand since 193754 Script suggestion about starting the fight scene?60 A.F.L. partner61 The AŽ of I.P.A.62 Ocean buildup63 Willa who wrote My ntoniaŽ65 Mean-spirited sort68 Richard Gere title role69 Eat a little here, a little there70 Greek god of sleep72 Take for granted76 Early Chinese dynasty77 Black ____78 Ballet choreography?84 Sport86 RR ____87 Widening of the mouth?88 Broody genre89 Racy film91 FEMA offering94 Cartoonist Thomas95 Beaut96 Was harder for thebronco buster to hold on to?101 High flier102 Firstborn103 University of Illinois city104 Lumbering, say106 In days of yore107 Same with meŽ109 Subjects of an apartment restriction111 Actresses Field and Hawkins113 Rarity in a Polish name?115 Like the digit 0Ž in 2018?118 Iowa senator elected in 2014119 ƒ but I could be wrongŽ120 Reynolds of DeadpoolŽ121 James who was nominated for a 1967 Grammy for Tell MamaŽ122 Hives, e.g.123 Fortes opposite124 Old flames125 Balance DOWN1 All-too-common V.A. diagnosis2 Corroded3 Fall guy4 Loses intentionally5 What the classics stand6 SelmaŽ director DuVernay7 Southernmost Ivy8 Hyphens longer cousin9 Agricultural locale thats weed-friendly?10 Downs counterpart: Abbr.11 Trail mix bit12 Title city in a 1960 #1 song13 Dont panicŽ14 Event for Jesus described in Matthew 3:13-1715 Keglers org.16 Popular Mexican folk song17 Depletes18 Its a wrap24 Uhh ƒŽ25 Positioned30 Lambaste33 Auto-repair chain35 Boxcars half37 Looped in, in a way38 Skipper, informally40 Places for conductors41 Kind of tide43 Breakfast order at a diner48 Giggle syllable49 The New Yorker cartoonist Chast50 Tip of the tongue?52 Number between nueve and once53 Put out55 Make56 Politician inducted into the Automotive Hall of Fame57 Trunk58 Tally, in Britain59 Vituperated64 Orbitz booking65 Grub66 Build up67 Fickleness of life71 Demeaners of the #MeToo movement, say72 Part of a stockyard73 Dungeons & Dragons, e.g., for short74 T-shirt size: Abbr.75 First name on the Supreme Court76 Monsoons79 Draws80 Treeless plain81 Put on an act?82 February birthstones83 1899 gold rush destination85 Be absolutely awesome90 Makes potable, ina way91 Wall St. worker92 Probably will93 Supergiant in Cygnus96 A state of rapture97 Notable whose name is an anagram of GALORE98 Some arm bones99 Journalist Fallaci100 Emotionally developed101 ____ whale105 Bacon runoff108 Cockeyed110 Boundary between the earth and the underworld, in myth112 R.B.I. or H.R.s114 The eŽ of i.e.116 III or IV, maybe117 When doubled, a 2010s dance craze 123456789101112131415161718 19202122 23242526 2728293031 323334353637 38394041 42434445 4647484950515253 54555657585960 61626364 6566676869 70717273747576 77787980818283 8485868788 89909192939495 96979899100101 102103104105 106107108109110111112 113114115116117 118119120121 122123124125Online subscriptions: Todays puzzle and more than 4,000 past puzzles, nytimes.com/crosswords ($39.95 a year). New York Times Sunday Crossword No. 0422 2018 Duke Energy Corporation 181030 4/18 duke-energy.comAs Florida grows, so will its energy needs. Our forecasts predict that Floridas energy needs will grow by approximately 10% over the next decade. To meet projected growth in Polk County and the region with reliable, safe and clean energy, Duke Energy plans to construct a n ew substation and two new 230-kilovolt (kV) transmission lines. This project will connect the Osprey Energy Center, an existing power plant located in Auburndale, Fla., to the Duke Energy hig h-voltage electric transmission system. The new lines will support Duke Energy customers as well as the customers of other utilities in the region. We invite you to learn more about this project by attending one of two informational sessions. These are drop-in events, so ple ase feel free to stop by at your convenience to get your questions answered. There will be no formal presentation.IMPROVING RELIABILITY TO MEET FLORIDAS FUTURE ENERGY NEEDS.Join us to learn more. DUKE ENERGY OPEN HOUSE MEETINGSThursday, May 10, 2018 | 4-7 p.m. Northridge Church | 2250 State Road 17 South Haines City, FL 33844 Tuesday, May 15, 2018 | 4-7 p.m. Nora Mayo Hall | 500 3rd Street NW Winter Haven, FL 33881Information for the meetings will also be available online starting May 8 at duke-energy.com/osprey If you have additional questions about the project, please contact us by emailing PolkReliabilityEnhancements@duke-energy.com or calling 800.774.2852 We look forward to working with you to meet this areas energy needs today and for future generations. adno=3571809

PAGE 13

Wednesday, May 2, 2018 Page 13 WINTER HAVEN NEWS BENEATH THE CHINABERRY TREE Continuing from last weeks Winter Haven Hospital origins, in 1936, the Public Works Administration agreed to build a new hospital if all assets and operations were turned over to the city. About the same time, Dr. Simpson treated David B. Mills, a wealthy philanthropist who had been badly injured in an automobile accident. To show his gratitude Mills offered a generous gift of $20,000 to build the hospital contingent upon matching contributions from the community. Mrs. George Aycrigg chaired the fund drive that raised $22,472. Mills delivered his $20,000 and an additional $6,000 for equipment before the hospital opened. In March 1937 a new charter was adopted and the city commission formally transferred the hospital assets and operations back to a board of directors. The name was changed to Winter Haven Hospital, Inc. Following the fundraising the city approached the Frierson-Nichols American Legion regarding a tract of land they owned on Lake Martha. The city offered the post other land and the post donated the current location of the hospital to the city. In 1938 the hospital medical staff organized formally with Dr. Simpson as its first Chairman. New wings for the hospital were completed in 1947, 1953, and 1960. John A. Snively and Tom Swann were primary leaders of fund drives for several of these expansions resulting in various wings or buildings named in their honor. In 1964 Tom Swann again led a $600,000 fund drive to build an eight-story tower. The Hospital Auxiliary pledged $100,000, medical staff pledges totaled $105,000 and with a generous community, $750,000 was raised. In November, 1965, the hospital proceeded to build an eight-story addition. The $3,760,000 building permit was the largest the city had ever issued. A federal grant obtained by Congressman James A. Haley helped amass the funds necessary. The building, dedicated in October, 1967, was named for Hospital Board President, Tom B. Swann for his role in seeing the project through to completion. The entire project cost $5.2 million. When the tower was dedicated, a pool and garden fronting the main entrance was dedicated to the memory of Dr. Terrell Simpson for his role in organizing the citys first hospital in 1926. The hospital has continued robust growth and is now among the largest employers in Polk County. Significant milestones include: The StreetŽ and ArnoldŽ buildings, Cancer Treatment Center, Regency Medical Center, Gill JonesŽ Campus, Bostick Heart Center and has Joint Commission certification as a Stroke Center. In 2013 the hospital became a part of the BayCare Health System. A group of dedicated Winter Haven citizens continue to serve in an advisory capacity. The medical center continues to expand with 2017 welcoming a new Emergency Department and expansion. Information for this installment was taken from The History of Winter HavenŽ by Josephine Burr, newspaper and internet research. 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.Winter Haven Hospital Evolves to Todays Medical Center PHOTO PROVIDED Winter Haven Hospital today. WRITTEN BY BOB GERNERT Kulmeet Kundlas, MD Youre one of a kind to us.For DaVita Medical Group, better care is more than a philosophy. It means real, tangible benefits for patients like you.As our patient, you will receive the full attention of primary care doctors, nurses, care managers, and other medical professionals, along with responsive, comprehensive care. DaVita Medical Group provides a supportive environment to our doctors so they can focus on you.Meet your neighborhood doctor 22785 04-18 2018 DaVita Inc. To learn more, please visitDaVitaMedicalGroup.com/FL(TTY:711)DaVita Medical Group Lake Wales1143 State Road 60 East Lake Wales, FL 33853Mon … Fri, 8:00 a.m. 5:00 p.m. Sat, 10:00 a.m. 1:00 p.m. (for urgent care) (863) 679-8815DaVita Medical Group Cypress Gardens6800 Cypress Gardens Blvd. Winter Haven, FL 33884Mon … Fri, 8:00 a.m. 5:00 p.m. (863) 268-7380 adno=3570854

PAGE 14

Page 14 Wednesday, May 2, 2018 POLK COUNTY SPORTS BELLE OF THE BALL … If you havent heard about Frostproof phenom Belle Mancillas, you probably will some day. Shes the softball pitcher who helped the Bulldogs beat rival Fort Meade 114 in the Class 1A, District 8 nals last Friday. Mancillas drove in ve runs, and didnt allow a hit in going the distance on the mound to pick up the win. The Miners plated three runs in one inning when their rst ve batters reached via an error. The most remarkable thing about it? Mancillas is in sixth grade, all of 12 years old. Frostproof will host a regional playo game this Thursday. HIGHLANDER TITLE … Just up the road, the Lake Wales Highlanders claimed their own district title, taking the Class 6A, District 10 crown over Auburndale, 7-3. Sommer Baker, besides playing the critical position of shortstop, had four hits and four runs. The Highlanders have won district championships in two of the last three years, and will host Tarpon Springs tonight. NETTLESOME NEWSOME … All Saints Academys run in the lacrosse playos came to a close last weekend as the Saints fell to Newsome, 15-9. The visitors broke open a 6-4 halftime lead with ve goals in the third quarter. Fisher Williams, who had an eight goal game in the district playos, scored six. It was only the Saints second loss of the season as they drop the curtain on 2018 with a nice 14-2 mark. WINTER HAVEN A WINNER … Speaking of softball titles, Winter Haven took the top trophy in Class 7A, District 7 by topping Lake Gibson, 7-2. Payton Cressman had three hits and two runs batted in, Megan Ricks had three RBI and two hits and Amizya Vargas had two knocks and two RBI. The win improved Winter Haven to 19-8, and they will host Gaither High School in a regional playo matchup tonight. A REGIONAL RUN … Auburndale took the top spot in the Class 3A, Region 2 girls track meet last week. Cathrina Morris won the 100 hurdles, while Tyra Thomas won the 300 hurdles. Each teammate was second in the hurdles events they didnt win. Morris beat Thomas by just four one-thousands of a second in the 100. Saniyah Tillman won the 400, and was runner up in both the 100 and 200.RewindWRITTEN BY BRIAN ACKLEYSPORTS CORRESPONDENT It was a popular weekend for spring cleaning, but imagine if what needed sprucing up wasnt just your home, but the entire Lake Wales High School campus. Hundreds of school and community volunteers were on hand bright and early Saturday morning for the annual Comcast Day of Caring, which actually beneted two dierent charter schools. Not only did volunteers paint, power wash and polish just about every nook and cranny of the high school, Comcast will make a donation to Edward W. Bok Academy for each volunteer that was on hand. In addition to many sta and students, Lake Wales Mayor Gene Fultz and Lake Wales Charter Schools Foundation Chairman Keith Wadsworth were among those making sure the high school was in tip-top shape. Comcast is one of our many amazing corporate partners that allows us as a community and school to continue to accomplish remarkable things,Ž Superintendent Dr. Jesse Jackson said. A great school system starts with the support of businesses and groups and individuals throughout the Ridge that have a passion for education and what it takes to be able to provide that to our students. And we are very grateful for the hundreds of students and sta from all six of our schools who gave up ve hours of their weekend to make a dierence for our kids.Ž Projects included everything from the softball eld to the football houseŽ to parking lots and walkways. In addition to generating funds for Bok Academy, each volunteer also got a free Comcast CaresŽ T-Shirt along with breakfast and lunch.LWCS day of caring PHOTO PROVIDED Lake Wales Charter School Foundation Chairman Keith Wadsworth was one of hundreds who volunteered Saturday to spruce up Lake Wales High School. WRITTEN BY BRIAN ACKLEYSPORTS COLUMNIST

PAGE 15

Wednesday, May 2, 2018 Page 15 POLK COUNTY SPORTS DIAMOND DOINGS … Besides all the softball regional games that will be in our area this week … Winter Haven, Lake Wales and Frostproof will host games either Wednesday or Thursday … this is the opening week of the post-season for their diamond brethren. Baseball playos kicked o earlier this week, and baring some big upsets. Lake Wales will likely be at home on Highlander Hill for a district nal game Friday night. All they have to do is beat 1-19 Poinciana. Lake Wales is 21-6. If Bartow is to advance, theyll have to get by Lakeland in a game played last night. Justin Stewart has been impressive for the Yellow Jackets all year, with a 5-2 record on the mound to go with 60 strikeouts this spring. Auburndale is hoping to match up against Lake Wales in the nals Friday, and will need to beat Sebring to advance. Blake Guffey has led the way on the mound, while Jakob Runnels has paced the oense. Winter Haven is ranked No. 6 in the state among Class 7A schools, and will draw South Lake in its opener. A win in that one, as expected, will move the Blue Devils into the title game for District 7 against either Lake Region or Lake Gibson Thursday. Jarrett Hansell has led the Thunder on the hill this spring, posting a 1.10 ERA in picking up four wins. Hes got 45 strikeouts to boot. Ridge and Haines City have tough draws, and will be underdogs in their rst round games against Gateway and Osceola respectively, Jessiy De La Cruz is one of Ridges best hopes on the hill, having pitched to a 2.35 ERA this year, with 49 strikeouts in just over 38 innings. Hes also hitting .467 to help his own cause. WATER FUN … This Saturday is the fourth annual 7 Rivers Water Festival at Lake Eva Park in Haines City. The event is free and is used to help raise awareness about environmental education. Games, food, exhibits like a butterfly tent and live wildlife, as well as water conservation art contest are all part of the fun, as is a cardboard boat race, which takes o at 10 a.m. Contestants build their boatsŽ that morning with nothing by cardboard and duct tape. The festival fun runs from 10 a.m. to 3 p.m.Scouting Report WRITTEN BY BRIAN ACKLEYSPORTS CORRESPONDENT Derwin James, the Haines City grad who just became a rst-round draft pick of the San Diego Chargers last week, has a lot in common with another East Polk defensive back who made a name for himself in the NFL. Frostproofs Nickell Robey-Coleman has always looked to his late mother for inspiration, going so far as to a legal change to his name adding his moms name to his. After the draft, James paid homage to those who helped him get to where hes at by reading a letter his mother penned to her son. Thats priceless. That means everything. She sacriced a lot for me to get here,Ž he said, breaking down in a video posted on the Charger ocial website. From how he learned as a child to read, to his youthful fascination with sports, not just football, James was always on a collision course with pro football. Its as if I closed my eyes and suddenly a man stood where a boy once was,Ž Sahnita Russel wrote. You have given me so many reasons to be proud. It now makes sense how you learned to read from the sports section of the newspaper. You always had a passion for anything involving a ball. Continue to be humble, disciplined and hungry for the game. You have inspired our family and so many others that dreams come true.Ž James brought his mom to the draft in Dallas, walking the red-carpet together before the big moment. As a toddler, she aectionately referred to him as Pooh Bear.Ž Every kid has that childhood dream of playing in the NFL,Ž James said during a press conference in Los Angeles last week. Thats what you work your butt of to become. I was fortunate to have great family and great people around me that helped me along on this journey. I knew once I was in high school that I had the opportunity that maybe theres a chance I could play at the next level.Ž Oh, and about that fascination with sports, even Shanita will conrm that it was the rst word he ever spoke. Every time Id go to the store, I always used to try to get the balls that was in the rack, no matter what kind of ball,Ž James recalled. We ran out of room in the house for balls.ŽFive Minutes with Derwin James: James gets a love letter from Mom FILE PHOTO A snapshot of his high school career, Haines City Defensive Back Derwin James (#6) tries to run around Lake Wales defenses but is cut o by Lake Wales Sam Billante. WRITTEN BY BRIAN ACKLEYSPORTS CORRESPONDENT

PAGE 16

Page 16 Wednesday, May 2, 2018 A Proclamation, issued by the Winter Haven City Commission April 23 resolves the week of May 6 12, 2018 is designated as Municipal Clerks Week. Unanimously adopted City Commissioners, the Proclamation extends appreciation to all municipal and deputy clerks for services they provide their communities. Specifically, the Proclamation cites that Clerks as the professional link between the citizens, local governing bodies and agencies of government at other levels, and was presented to Winter Haven City Clerk, Vanessa Castillo, MMC (Master Municipal Clerk), Deputy City Clerk Joy Townsend, CMC (Certied Municipal Clerk), and signed by Mayor Bradley T. Dantzler. It also honors municipal and deputy clerks for continually striving to improve the administration of their duties through participation in education programs, seminars, workshops and annual meetings of their state, province, county and international professional organizations. The International Institute of Municipal Clerks (IIMC), a professional association of city, town, village, borough, deputy and county clerks, sponsors Municipal Clerks Week. IIMC has 14,500 members throughout the United States, Canada and 15 other countries. IIMC President Mary Kayser, MMC, and city secretary for the City of Fort Worth, Texas, urges municipal and deputy clerks to highlight the importance of their roles and functions and the impact the municipal clerks oce has on the public. There are many responsibilities of the municipal and deputy clerk that the public takes for granted, such as keeping (local elected ocials) advised of legislation that aects them said Kayser. Yet, if clerks are inattentive in their duties, then the ecient operation of our local government is greatly aected. The functions of the clerk necessitate a thorough knowledge of law procedure, administration and interpersonal relations. To keep up with the consistent transformation in local government, many clerks participate in continuing education and seminars and attending Clerk Institutes, said Kayser. Castillo has served as Winter Haven City Clerk since 2014 and has been a member of IIMC and FACC (Florida Association of Municipal Clerks) since 2007. She earned her MMC designation in 2016. She is also active in the Winter Haven Rotary Club. Townsend, who is also the Citys Records Manager, has been a member of IIMC and FACC since 2015 when named Deputy City Clerk. She earned CMC designation in 2017.Winter Haven to recognize Municipal Clerks WeekIn a March 28 story on the future of the old Social Security building, entitled Social Security Administration building up for sale, again,Ž the newspaper noted that Mayor Brad Dantzler is the citys liaison for the Request for Proposal process. He is not. Commissioner JP Powell is the liaison. The newspaper regrets the error. Correction POLK COUNTY … When college baseball or softball coaches come look at a pitcher, the rst thing that usually catches their eye is how hard they can bring the heat. But it was the exact opposite for Destiny Cornelius, who will graduate from Lake Wales High School later this month. Ive been talking to them for about a year now. They came to one of my tournaments and I pitched a shutout,Ž she said. They said I have the best change up. That was the main reason they really liked me. With their other pitchers, that was one of their weaknesses. They told me to keep working on my change up, and Im incorporating a drop ball.Ž Cornelius, with Mom Carrie and Father Chris looking on, made it ocial last week, signing her full scholarship agreement with Palm Beach State College, which plays in the National Junior College Athletic Associations Division I Southern Conference. Florida Softball Academy coach Johnny Starling agreed that her best pitch isnt the fastball. They are getting a calm pitcher on the mound. And her ball moves around a lot. She should step right in and help them right away,Ž Starling said. She probably throws the ball in the mid 50s, not the mid 60s like you see at Division 1, but her change up is probably 10 miles an hour slower, so people get way out in front. If they play defense, shell win the majority of her games.Ž Lake Wales football coach Tavaris Johnson has known Cornelius since he was a phys-ed teacher at Dale R. Fair Babson Park Elementary School. Shes really special, and this day is special,Ž Johnson said, speaking before teammates, relative and supporters during a ceremony at the Lake Wales High School auditorium. Its a new beginning and opportunity. Its going to take a lot of eort and more hard work, but we know you have what it takes.Ž LWHS senior signs softball scholarship offer PHOTO PROVIDED Destiny Cornelius, right, signs her scholarship oer from Palm Beach State College, as her parents Carrie and Chris look on. WRITTEN BY BRIAN ACKLEYSPORTS CORRESPONDENT 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=3571122

PAGE 17

Wednesday, May 2, 2018 Page 17 Lynda Jackson of Winter Haven, now a multi-million dollar earning Senior National Sales Director for Mary Kay, traces her origins with the company to a conversation with her brother in 1974. He asked her if she had ever prayed about what she should be doing as a vocation. Admittedly, she hadnt because she loved her job as an interior designer. Lynda prayed anyway, confident that it would conrm her position in interior design. Shortly after this, she and her husband were in St. Petersburg buying a boat. Right in front of us was a pink Cadillac,Ž said Lynda. It was her rst glimpse of how life as a Mary Kay consultant could be. Taking the signature Mary Kay Cadillac as a sign from her prayer, Lynda thought that maybe she would try her hand at selling the products to help her husband with the new boat payment. Funny enough, Lynda didnt think shed like sales. She remembers being a Girl Scout and dreading having to sell cookies. Without much encouragement initially, Lynda didnt join immediately, but said, There was just something that was kind of driving me to do it.Ž She decided to get into it initially to simply buy the products at cost for herself. Not long after she began, her husband left his job as a jeweler to be in a rock band. Lynda was also not working in interior design anymore and the family needed an income. Two months into her Mary Kay journey, she resolved to dedicate herself to the brand. As a result of that, I paid basically every bill of the household and built a good solid foundation,Ž said Lynda, looking out the window of her stunning lakefront estate, paid for entirely with Mary Kay earnings. Its become the career of a lifetime,Ž said Lynda. Mary Kay has given her the opportunity to see all of her children and grandchildrens rst steps, travel, and be a part of a sisterhood that means a tremendous amount to her. Lynda glowed as she remarked, A lifestyle of elegance is what Mary Kay has provided me.Ž Her favorite part of the job? Not only the product which she believes in fully, but also, The fun, the friends, and the exibility.Ž I truly believe I was a better wife, and a better mother, and a better human being because of the Mary Kay experience.ŽMary Kay Senior National Sales Director Lynda Jackson Lynda Jackson WRITTEN BY TARA CRUTCHFIELDTCRUTCHFIELD@SCMGINC.COM Bartow | 3/2 | $172,000 1420 Meadows Pond Dr Caitlin Meadows 866.600.6008 524202 Search P4900243 on cbhomes.com Lakeland | 3/2 | $220,000 6846 Shepherd Oaks Rd Joni Reiter 866.600.6008 530368 Search P4900190 on cbhomes.com Winter Haven | 4/2/1 | $875,000 600 N Lake Eloise Drive Wanda Dicks 866.600.6008 470328 Search P4900049 on cbhomes.com Mulberry | 4/3 | $334,900 404 Oaklanding Blvd Craig Burke 866.600.6008 470072 Search P4900248 on cbhomes.com Winter Haven | 4/3 | $212,000 471 Majestic Gardens Blvd Steve Pospichal 866.600.6008 498500 Search P4900223 on cbhomes.com Orchid Springs | 3/2/1 | $149,900 200 El Camino Dr #201 Esmaeil Hamtaee 866.600.6008 469271 Search P4719951 on cbhomes.com Oakwood Estates | 2/2 | $79,900 4220 Cedarwood St Kathy Devor 866.600.6008 496362 Search P4900142 on cbhomes.com Winter Haven | 4/3 | $169,000 1213 26th ST NW Karel Cain 866.600.6008 501984 Search P4900105 on cbhomes.com Winter Haven | 3/2 | $71,500 421 Avenue A NE Mike Nolen Jr 866.600.6008 469235 Search P4719994 on cbhomes.com Lake Wales | 3/2 | $175,000 1029 Sunset Drive Lauren Jahna 866.600.6008 468967 Search P4900070 on cbhomes.com Babson Park | 3/2 | $180,000 1911 N Scenic Hwy Erin Floyd 866.600.6008 468995 Search P4900080 on cbhomes.com Frostproof | 3/2 | $140,999 521 Citrus Dr Brandy Duncan 866.600.6008 468969 Search P4719621 on cbhomes.com Bartow | 3/2 | $295,000 7680 Snell Rd Joanne Summeralls 866.600.6008 476164 Search P4900217 on cbhomes.com Auburndale | 4/3 | $369,000 501 Hillside Drive Camille Ouellette 866.600.6008 469654 Search P4718757 on cbhomes.com Winter Haven | 3/1 | $114,900 1531 Kenwood Ave SW Robin Moore 866.600.6008 469165 Search P4900220 on cbhomes.com www.facebook.com/CBANKERWH Winter Haven 863.294.7541 | 290 Cypress Gardens Blvd. SE | Winter Haven, FL 33880 CALL 866.600.6008 AND ENTER THE CODE FOR PROPERTY DETAILS OR TO SPEAK WITH THE AGENT. Administered by American Home Shield *Coldwell Banker Residential Real Estate is ranked number one in closed residential buyer and/or seller transaction sides in Or lando, Tampa/St. Petersburg and Pensacola/Panhandle, and number one in residential sales volume (calculated by multiplying numb er of buyer and/or seller transaction sides by the sales price) in Miami/Fort Lauderdale, Orlando, Tampa/St. Petersburg and Pensacola/Panhandle, accordin g to data submitted to REAL Trends by NRT LLC, 2016. One unit equals one side of a transaction (buyer or seller). Real estate a gents af“liated with Coldwell Banker Residential Real Estate are independent contractor agents and are not employees of the Company. The property in formation herein is derived from various sources that may include, but not be limited to, county records and the Multiple Listi ng Service, and it may include approximations. Although the information is believed to be accurate, it is not warranted and you should not rely upon it withou t personal veri“cation. 2017 Coldwell Banker Real Estate LLC. All rights reserved. Coldwell Banker Real Estate LLC fully suppo rts the principles of the Fair Housing Act and Equal Opportunity Act. Operated by a subsidiary of NRT LLC. Coldwell Banker and the Coldwell Banker logo are re gistered service marks owned by Coldwell Banker Real Estate LLC. 150400FL-4/17ColdwellBankerHomes.com#1 Real Estate Brokerage in Florida | Properties Marketed on up to 900 Websites | 110-Year Legacy adno=3533338

PAGE 18

Page 18 Wednesday, May 2, 2018 It is hard to understand, in these days of security systems in many homes and hidden cameras in virtually every major store, that todays generation of seniors (as we are aectionately known) can remember when you didnt lock your doors. It was more than just confidence that nobody would walk into your home and take your possessions. It was a courtesy to those who lived nearby. If a neighbor needed a cup of sugar for a recipe, it was a given that she (men didnt bake in those days) could go into your house and help herself. To nd the door locked would be an insult. I can well remember the day this paradigm of trust changed in our family. We returned home one day around the late 1940s to discover that someone had walked into our unlocked home and stolen whatever loose change was in sight, along with what was in a coee can that I had helpfully labeled with its contents. We were more oended by this violation of trust by an unknown neighbor (though we thought we knew who it was) than we were by the loss of a few bucks. With some reluctance, we began locking our doors whenever all three members of the family were away. That trust has been replaced by deadbolt locks, burglar alarms with motion detectors that send an alert to a monitoring company, and other measures. Today, when private delivery services compete with the Postal Service for delivery of purchases to our homes, there is still a degree of trust. Though mailboxes are vulnerable to crimes of opportunity, and porch piratesŽ can steal packages left at front doors by UPS and FedEx, both of these practices survive in many communities.Security in todays world, and a question WRITTEN BY S.L. FRISBIENEWS COLUMNIST SECURITY | 19BARTOW NEWS 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 h 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 67 7 3 2 2 6 8 36 50 H H a av v e n n d d da a a l le e e e B B l lv v v v d d d d. W i nt e 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 8 1 1 1 BUSINESS DIRECTORYMake Sure Your Business Is Listed! Polk County Appliances/TVs Appliances ACCOUNTING/TAXES AUTO/COACHWORKS CREMATION SERVICES adno=3573982

PAGE 19

Wednesday, May 2, 2018 Page 19 The days of this kind of trust, I suspect, are numbered. Private delivery services now oer you the option of giving them security codes which allow their agents to open a door and leave parcels in your living room. The latest wrinkle in this approach to home delivery is to give delivery persons access to trunks of parked cars with keyless entry systems. A cogent argument can be made for the premise that this is less intrusive than entry to the home. But my friend Mary, who is, by most accounts, smarter than the average bear, raised this question: If you are not at home, what are the chances that your car will be parked in the driveway? As usual, I had no answer. € € € (S. L. Frisbie is retired. He is, in most cases, a trusting soul. But he recalls the counsel of his great-grandfather and namesake, S. L. Frisbie, I, a poker player of some skill: Trust everybody, but cut the cards.Ž)SECURITYFROM PAGE 18 The City of Winter Haven will be hosting Session I Swim Lesson Registration on Wednesday, May 16, 2018 from 5:30 … 7 p.m. at Chain O Lakes Complex, South Entrance, 210 Cypress Gardens Blvd., Winter Haven. A parent or guardian must register any children under the age of 18. Registration on May 16, 2018 will be in-person only. Sessions are two weeks long, Monday through Friday for 30 40 minutes depending on participants level. American Red Cross swim lessons are offered in various Levels for as young as six months to adults. During registration aquatics staff will assist in placing participants in the appropriate level according to information given. After May 16, registration will continue Monday … Friday until May 25, 2018 from 9 a.m. … 4 p.m. in the Aquatics Office at the North Entrance of the Chain O Lakes Complex. Fees per session are $35 for City Residents and $44 for Non-Residents. You must bring proof of residency (Drivers License, Voters Registration Card or Utility Bill). For information, please contact Jessie in Aquatics at jsaylor@mywinterhaven.com or (863) 291-5656.Swim lessons at Rowdy Gaines BUSINESS DIRECTORYMake Sure Your Business Is Listed! Polk County MISC. CONTRACTING NO JOB TOO SMALLCOMMERCIAL/RESIDENTIAL *General Repairs *Painting *Concrete Work *Vinyl Siding Installation *Chimney CleaningHOLLIS SMITH 863-528-2435 hhs548@aol.comOccupational Licensed & InsuredMiscellaneous Contracting 167 Avenue A, N.W. Winter Haven Monday-Friday 10am-5pm Saturday 10am-3pm 863.293.4137 WOMENS RESOURCES 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 c h ris@j b l eaves.com 8 6 3 -287-5454 Brittany De V e ore REALTOR V V R R b rittan y .n. d evore@gmai l .co m 8 6 3 4 124 8 4 7 13 1 5th Street N W W W W inter Haven F L 33 881 w ww.j b l ea v es.com 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 Batts Funeral Home & MonumentsSince 1987Christian Burial Plan Starts at $2,500 Family Hours Plan Starts at $2,000 Stair Step Burial Plan Starts at $999 Cremation Starts at $399Affordable for Any Families BudgetEasy Credit  Easy Terms  Payment Plans  In House FinancingYour Affordable Friend in the Funeral BusinessŽ Free Granite Marker w/ServiceDaytona386-693-6715 407-953-6556Orlando407-841-2351 FUNERAL SERVICES VITAMINS O wner Silvia Saldana has ove r 20 years experience in t h e business!Retail bundle price$ 129.99 20% o price $ 103.97 p p Retai l b un d l e price $ 12999 Ask us about 863-537-7376 1 105 S. Holland Pkwy-Suite C Bartow Located next door to the Metro PC S stor e Make the most of your work out M-T-Fri 9 :00-6:00 Wed & Sat 10:00 5:00 adno=3573984

PAGE 21

Wednesday, May 2, 2018 Page 21 May is Mental Health Monthƒa time to raise awareness about people who deal with mental health on a daily basis. We are working to fight the stigma of having a mental illness, and offer support for those living with it. About one in five Americans have at least one form of mental illness, and many of them either have no access to treatment, do not seek treatment, or self-medicate. Most never reach a crisis where they need law enforcement intervention. But, untreated mental illness is one of the things that deputies at the Polk County Sheriffs Office deal with every day responding to calls or working with inmates in jail. For this reason, our deputies receive comprehensive Crisis Intervention Team (CIT) training so they are better able to understand mental illness and how to deal with any problems associated with it. Our goal is to keep someone in crisis from harming themselves or others, while getting them the help they need. To minimize law enforcement involvement with those with a mental illness, we strongly advocate that they should receive treatment, have a good support system (e.g.: friends and family), and stay away from drugs and alcohol. Please know, that if we are called regarding someone in crisis, were not intending to take them to jail. Were going to try to get that person to a hospital to get them the help they need, and were going to follow-up afterwards, to help them access treatment. Punishment is not what they need, compassion is. Mental health awareness & Law enforcement WRITTEN BY GRADY JUDDSHERIFF LAKELAND „ On Saturday, April 21, The Lakeland Branch NAACP held their Annual 71st Freedom Fund Banquet at the Apostle Henry Ross Sr. Family Center, Lakeland, Florida. The keynote speaker for the banquet was Pastor Harold D. Lewis Sr., of St. Mark United Methodist Church Lakeland. The theme for this year was Steadfast And Immovable.Ž The banquet event was sold-out. Community and political Leaders who attended the event were the following: Larry Mitchell, Reginald Ardis, Beverly Boatwright, Christel Graham, Doretha Brooks, Loretta Halliburton, Veronica Roundtree, Mary Lewis, Terry G. Coney, Shandale Terrell, William Boss, Cesar Ramirez, Bob Doyel, Ricky Shirah, Dana Moore, LaTrice Moore, Kay Fields, Gow Fields, Grady Judd, Brian Haas, Larry Giddens, Bill Mutz, Keith Merritt, Phillip Walker, Stephanie Madden, Michael Dunn, Tim Abram, Joel Ivy and Ernest L. Joe, Jr.The Lakeland Branch NAACP Annual 71st Freedom Fund Banquet Strength for the Injured Lakeland & Bartow Of ces MoodyLaw.com adno=3572109 adno=3570839 We can make your appointment available fast.When you need to see a doctor, just give us a call or go online to schedule an appointment. Whether its for a regular primary care checkup or something that requires a specialist, you can count on Lake Wales Medical Group to provide you and your family with personalized care. Schedule your doctor appointment online, anytime!LakeWalesMedicalGroup.com No need to wait! Online scheduling is now available with select physicians at LakeWalesMedicalGroup.com. Or, call 1-844-634-DOCS (3627) for an appointment. ON LINE SC HE DU LI N G IS N OW W AV V AI AI L LA BL E

PAGE 22

Page 22 Wednesday, May 2, 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 WOMENS CLOTHING all sizes $1.00; Antique silver plated platters $10.00 ea. WH 863.845.5331 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! 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 SALE2015 DODGE GRAND CARVAN Wheelchair van with 10Ž lowered oor ramp tie-downs. 813.569.0729 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 2017 TEARDROP CAMPING trailer; well built, never used, with electric hookup. $500 OBO WH 863.224.9591 CAMPERS FRUITS/VEGGIESU PICK PEACHES $1 A POUND. Saturday 7am to 5pm. Buckets and Bags Available. 324 Sage Rd, Winter Haven.YARD SALE Floral Lakes CommunityMay 4 & 5; 8am-1pm2055 S Floral Ave BartowHuge variety of furniture and White Elephant. Some electronics. All Welcome! Email sales to: lbelue@scmginc.com Is your company’s website your number one employee? It should be. suncentraldigital.com We can help. 99 ird Street NW, Winter Haven, FL 33881 863.533.4183 | www.winterhavensun.com

PAGE 23

Wednesday, May 2, 2018 Page 23 HEALTH AND WELLNESS LAKELAND „ Jarett A. Gregory, DO a Watson Clinic board-certified internal medicine & pediatric specialist who treats patients at the Watson Clinic Urgent Care at Main facility in Lakeland, was recently selected for inclusion in the Trademark Top Doctors of America 2018 Edition, a prestigious publication that recognizes the most accomplished medical professionals across the country. The publication singled out the qualities that Dr. Gregory brings to his profession that help to set a standard for excellence, including his dedication, leadership, compassion and expertise. The organization utilizes a strict set of criteria when judging which medical professionals they include in their annual list, including academic background, peer reviews, patient feedback and years of service. The resulting list is published in Trademark Top Doctors of America and is distributed throughout North America. I am honored to receive this recognition from such an esteemed organization,Ž says Dr. Gregory. The fact that I was chosen as a Top Doctor in part because of the support of my colleagues and patients is especially meaningful.Ž Dr. Gregory received his degree in osteopathic medicine from the Pikeville College of Osteopathic Medicine in Pikeville, KY, and performed his residencies in internal medicine and pediatrics at the University of Louisville in Louisville, KY. Dr. Gregory is a member of the American Osteopathic Association, American Academy of Pediatrics, American College of Physicians, Student Osteopathic Association, Florida Medical Association and the Polk County Medical Association. He is board-certied in both internal medicine and pediatrics. Dr. Gregory treats walk-in patients for a host of minor illnesses and injuries from the Watson Clinic Urgent Care at Main facility at 1600 Lakeland Hills Boulevard in Lakeland. For more information on this location, and the superb credentials of Dr. Gregory, visit WatsonClinic.com.Watson Clinic surgeon recognized for robotic surgery experience LAKELAND „ Anthony Zappia, MD, a robotic and general surgery specialist who provides care to patients from Watson Clinic Highlands at 2300 E. County Rd. 540A in south Lakeland, was recently recognized for performing his 500th procedure utilizing the da Vinci robotic system. This distinction, which was announced by Intuitive Surgical, the creator of Watson Clinic Urgent Care Specialists one of years top docsWATSON | 24 PHOTO PROVIDED JARETT A. GREGORY, DO PHOTO PROVIDED ANTHONY ZAPPIA, MD Less waiting where it matters most … our emergency room. At Lake Wales Medical Center, youll find faster care in the emergency room. We work diligently to have you initially seen by a medical professional* in 30 minutes … or less. And, with a team of dedicated medical specialists, we can provide a lot more care if you need it. In addition, for minor illnesses and injuries, we offer Fast Track service during peak hours to help you spend even less time in the E.R. The 30-Minutes-Or-Less E.R. Service Pledge plus Fast Track service … only at Lake Wales Medical Center.You can count on us when every minute counts.LakeWalesER.com*Medical professionals may include physicians, physician assistants and nurse practitioners. If you are experiencing a medical emergency, call 911. € Lake Wales Medical Center is owned in part by physicians. adno=3570837 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 *e PowerView App and additional equipment required for programmed operation. 325-8898adno=3569974

PAGE 24

Page 24 Wednesday, May 2, 2018 the da Vinci Surgical System, ranks Dr. Zappia as Polk Countys leading General Surgeon in robotic surgical experience and among the top ve in the Tampa Bay area. Dr. Zappias areas of expertise include robotic surgery for a variety of minimally invasive procedures including hernia repair, gall bladder removal, colon and stomach surgery. Utilizing this technology, patients benet from smaller incisions, less surgical trauma and signicantly faster recoveries when compared to traditional surgical methods. Dr. Zappia received his medical degree from Indiana University School of Medicine in Indianapolis, IN. He completed his General Surgery residency at Henry Ford Hospital in Detroit, MI. He is board-certied in General Surgery by the American Board of Surgery. He is a member of the American College of Surgeons. For more information and to schedule an appointment with Dr. Zappia, call 863-680-7486.WATSONFROM PAGE 23If you visit the Greater Winter Haven Chamber of Commerce website, there is a place where your feedback is needed. Every 3 years, hospital systems are required to conduct a Community Health Needs Assessment (CHNA) and from that data develop a comprehensive Strategic Implementation Plan (SIP) to address the most urgent unmet needs. In 2018, BayCare Health System, parent company to Winter Haven Hospital, is conducting the assessment for the Winter Haven Hospital and Bartow Regional Medical Center. BayCare says that in order to get the robust data necessary to really create programs and drive funding for sustainability it is imperative that the voices of our communities play a prominent role in the process; sharing what we feel is most important to improve the health and well-being of Polk County residents. Visit the chamber website at http://www.winterhavenchamber.com/ to take the survey. The survey closes May 21. BayCare Health is taking a survey BOK TOWER GARDENS 1151 TOWER BOULEVARD LAKE WALES, FLORIDA 33853 8636761 408 DIRECTWWW.BOKTOWERGARDENS.ORG celebrateMOTHERS DAYSUNDAY, MAY 13celebrateMOTHERS DAYSUNDAY, MAY 13FREE ADMISSION FOR MOM!Give Mom a thousand flowers and more for Mothers Day with a tripto the Gardens, breakfast or lunch at the Blue Palmetto Caf and shopping at The Shop at Bok!adno=3574259 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=3573988

PAGE 25

The News Wire Wednesday, May 2, 2018 STATE € NATIONAL € WORLD € BUSINESS € WEATHER Love it or not, Facebook launches dating serviceSee page 3 WASHINGTON „ Wanted: A million people willing to share their DNA and 10 years of health habits, big and small, for science. On Sunday, the U.S. government will open nationwide enrollment for an ambitious experiment: If they can build a large enough database comparing the genetics, lifestyles and environments of people from all walks of life, researchers hope to learn why some escape illness and others dont, and better customize ways to prevent and treat disease. A national adventure that is going to transform medical care,Ž is how Dr. Francis Collins, director of the National Institutes of Health, describes his agencys All of Us Research Program. Congress has authorized $1.45 billion over 10 years for the project. It all hinges on whether enough people around the country will sign up, either online or through participating health centers. Theres already interest: More than 25,000 people got early entry to the project over the past year through an invitation-only pilot test run by participating universities and health providers.WHY STUDY SO MANY?Most of todays medical care is based on what happened to the average person in short studies of a few hundred or thousand patients with a speci“c health condition. And most people who volunteer for those studies are white, leaving questions about the best care for people of different races. One-size-“ts-all is far from an optimal strategy,Ž Collins said Tuesday in announcing enrollment for All of Us. NASHVILLE, Tenn. „ The maker of the Gibson guitar, omnipresent for decades on the American music stage, is “ling for bankruptcy protection after wrestling for years with debt. A pre-negotiated reorganization plan “led Tuesday will allow Gibson Brands Inc. to continue operations with $135 million in “nancing from lenders. Gibson guitars have been esteemed by generations of guitar legends. After Chuck Berry died, his beloved cherry-red Gibson guitar was bolted to the inside of his cof“n lid. David Bowie favored the 1989 Gibson L4 when he fronted Tin Machine. Slash swears by them. It is one of the most widely recognized brand names on planet Earth,Ž said George Gruhn of Gruhn Guitars, a world-famous vintage instrument store. Founded in 1894 and based in Nashville, Tennessee, Gibson has the top market share in premium electric guitars. It sells more than 170,000 guitars a year in more than 80 countries, including more than 40 percent of all electric guitars that cost more than $2,000, according to a bankruptcy “ling. The company has already sold off some noncore brands, acquisitions that contributed to its burdensome debt load. Gibson has begun the liquidation process for its debtplagued, struggling international Gibson Innovations division, which sells headphones, speakers, accessories and other electronics. The decision to re-focus on our core business, musical instruments, combined with the signi“cant support from our noteholders, we believe will assure the companys long-term stability and “nancial health,Ž Henry Juszkiewicz, Gibson chairman and CEO, said in a news release.US seeking 1 million for massive study of DNA, health habitsIconic guitar maker Gibson seeks bankruptcy protectionBy LAURAN NEERGAARDAP MEDICAL WRITERBy JONATHAN MATTISEASSOCIATED PRESS STUDY | 8 AP FILE PHOTOIn this Aug. 7, 2017, photo, Stephanie Richurk, a nurse at the University of Pittsburgh Medical Center, sorts blood samples collected from participants in the All of UsŽ research program in Pittsburgh. AP PHOTOSAbove and left: May Day demonstrators march for labor and immigrant rights during a rally, Tuesday, in downtown Los Angeles. Protesters took aim at President Donald Trumps immigration policies and focused on driving turnout to the November elections during May Day demonstration across the U.S. By DEEPTI HAJELA and AMY TAXINASSOCIATED PRESS NEW YORK „ Immigrants say President Donald Trumps administration has become almost everything they feared, but while they rally across the United States on May Day, their focus is less on huge turnout Tuesday than on the “rst Tuesday in November. People were marching and holding other demonstrations for labor and immigrant rights from New York to Georgia to California on International Workers Day, amid similar actions worldwide. The Trump administration has made very clear that theyve declared war on the immigrant community on all levels,Ž said Javier Valdes, co-executive director of the advocacy group Make the Road New York. Immigrant rights groups have joined in May Day activities for more than a decade, initially to push back against harsh legislative proposals and later to clamor for reform and legal status for immigrants in the country illegally who were brought to the U.S. as children or overstayed their visas. Now, they want to drive turnout in the midterm elections. Advocates hope voters target lawmakers who have pushed for measures that hurt immigrants and replace them with immigrant-friendly policymakers, said Angelica Salas, executive director of the Coalition for Humane Immigrant Rights in Los Angeles. Elections have consequences, and the consequences for our community have been dire, and if we do not change the balance of power, we question our ability to remain free in this country,Ž she said. Protesters still are taking May Day protests focus on Trumps migrant record, electionsProtesters around the country focus on driving midterm turnout WASHINGTON „ President Donald Trump is angrily protesting a leaked list of questions the Justice Departments special counsel wants to ask him, while at the same time contending the list shows anew there was no crime or collusion with the Russians by his presidential campaign. But the questions suggest otherwise: The areas investigators want to focus on clearly include collusion and obstruction of justice. The questions, some 49 in all, were published by The New York Times, which said they were compiled by Trumps lawyers during negotiations with special counsel Robert Muellers investigators over a possible interview with the president himself. The Times said it got the list from someone outside Mr. Trumps legal team.Ž The leak was so disgraceful,Ž Trump tweeted on Tuesday. No questions on Collusion,Ž he said, collusion that never existed.Ž Thats the idea that his presidential campaign collaborated with Russians who were trying to help him to the Oval Of“ce. As for obstruction of the investigation after he took of“ce, he scoffed, It would be very hard to obstruct justice for a crime that never happened!Ž Theres still no word from the White House as to whether Trump will sit down to answer these questions or others for the investigation. Some takeaways from the list:OBSTRUCTION IS A KEY FOCUSIt has long been clear that Mueller is interested in whether Trump may have obstructed justice. The questions published by the Times show just how much of a focus it is. Although Muellers team has indicated to Trumps lawyers that hes not considered a targetŽ of the probe, investigators want What about those questions for Trump? Will he answer?By MARY CLARE JALONICKASSOCIATED PRESS MAY DAY | 8 TRUMP | 8 AP PHOTOPresident Donald Trump speaks to media in the Oval Oce of the White House in Washington, Tuesday. Below: Activists march Tuesday in the East Boston section of Boston, to highlight the plight of workers and immigrants, and to call for a higher minimum wage.

PAGE 26

Page 2 www.yoursun.com The Sun / Wednesday, May 2, 2018 TODAY / TONIGHTMostly sunny and delightful Mainly clearHIGH 90 LOW 6525% chance of rain 5% chance of rainSunshine and warm92 / 630% chance of rain THURSDAY GULF WATER TEMPERATUREPlenty of sunshine93 / 640% chance of rain FRIDAYWarm with partial sunshine93 / 630% chance of rain SATURDAYSunshine with a shower in the afternoon89 / 6640% chance of rain MONDAYPartly sunny91 / 6625% chance of rain SUNDAY 2 5 10 10 5 2 Trees Grass Weeds Moldsabsentlowmoderatehighvery highabsent 050100150200300500 460-50 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 VENICE677988919085Air Quality Index readings as of TuesdayMain pollutant: OzonePunta Gorda through 2 p.m. Tuesday Sebring through 2 p.m. Tuesday Venice through 2 p.m. Tuesday24 hours through 2 p.m. Tue. 0.00Ž Month to date 0.00Ž Normal month to date 0.05Ž Year to date 4.32Ž Normal year to date 9.59Ž Record 1.09Ž (2013) 24 hours through 2 p.m. Tue. 0.00Ž 24 hours through 2 p.m. Tue. 0.00Ž Month to date 0.00Ž Normal month to date 0.04Ž Year to date 2.51Ž Normal year to date 11.01Ž Record 1.09Ž (2013) High/Low 89/58 Normal High/Low 87/63 Record High 93 (2011) Record Low 52 (1992) High/Low 84/64 High/Low 88/64 Normal High/Low 83/64 Record High 93 (2011) Record Low 53 (1999)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 0.00 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 79 62 s 80 62 s Bradenton 88 67 s 88 67 s Clearwater 87 68 s 87 69 s Coral Springs 82 74 t 83 74 s Daytona Beach 79 66 pc 80 66 pc Fort Lauderdale 82 76 t 83 76 s Fort Myers 89 67 sh 92 67 s Gainesville 85 62 s 87 62 s Jacksonville 80 59 s 82 62 pc Key Largo 81 76 sh 82 76 sh Key West 84 75 pc 85 74 s Lakeland 87 63 s 89 64 s Melbourne 82 69 pc 83 69 pc Miami 83 75 t 83 75 pc Naples 88 68 sh 90 68 pc Ocala 84 61 s 87 61 s Okeechobee 82 63 pc 82 62 s Orlando 85 63 pc 87 63 s Panama City 81 63 s 81 63 s Pensacola 81 66 s 82 64 s Pompano Beach 82 76 t 83 75 pc St. Augustine 77 66 pc 78 67 pc St. Petersburg 90 69 s 91 69 s Sarasota 89 64 s 90 64 s Tallahassee 88 60 s 89 61 s Tampa 89 67 s 91 68 s Vero Beach 82 67 pc 83 68 pc West Palm Beach 81 71 pc 82 72 pc Punta Gorda Englewood Boca Grande El Jobean Venice High Low High Low Cape Sable to Tarpon Springs Tarpon Springs to Apalachicola Wind Speed Seas Bay/Inland direction in knots in feet chop TIDES MARINEPossible weather-related delays today. Check with your airline for the most updated schedules. Hi/Lo Outlook Delays AIRPORTToday 6:13a 10:33a 4:23p --Thu. 7:04a 12:30a 4:53p 10:55a Today 4:50a 8:49a 3:00p 10:46p Thu. 5:41a 9:11a 3:30p 11:30p Today 4:08a 7:42a 1:39p 9:36p Thu. 5:10a 7:54a 1:55p 10:21p Today 6:45a 12:20a 4:55p 11:02a Thu. 7:36a 12:59a 5:25p 11:24a Today 3:05a 7:28a 1:15p 9:25p Thu. 3:56a 7:50a 1:45p 10:09p E 10-20 2-4 Light E 8-16 1-3 LightFt. Myers 89/67 showers morning Punta Gorda 90/62 sun none Sarasota 89/64 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. 2018Last May 7 New May 15 First May 21 Full May 29 Today 10:36 p.m. 8:50 a.m. Thursday 11:27 p.m. 9:34 a.m. Today 6:49 a.m. 8:02 p.m. Thursday 6:49 a.m. 8:02 p.m. Today 8:10a 1:58a 8:34p 2:22p Thu. 9:04a 2:52a 9:28p 3:16p Fri. 9:58a 3:45a 10:22p 4:10p Monterrey 93/69 Chihuahua 87/56 Los Angeles 65/53 Washington 87/67 New York 86/68 Miami 83/75 Atlanta 84/60 Detroit 81/66 Houston 86/70 Kansas City 84/68 Chicago 80/65 Minneapolis 69/52 El Paso 82/56 Denver 57/38 Billings 63/44 San Francisco 70/54 Seattle 71/50 Toronto 73/61 Montreal 73/59 Winnipeg 64/34 Ottawa 74/56 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: 05/2/18 Today Thu. Today Thu. Today Thu. Today Thu.Albuquerque 67 42 pc 68 46 pc Anchorage 45 36 c 45 37 sh Atlanta 84 60 s 85 62 s Baltimore 88 64 s 90 67 s Billings 63 44 pc 71 50 pc Birmingham 86 62 s 87 64 pc Boise 70 45 s 76 51 s Boston 86 64 s 84 66 pc Buffalo 72 60 t 66 58 t Burlington, VT 81 63 pc 74 57 t Charleston, WV 85 62 s 87 65 pc Charlotte 85 57 s 85 59 s Chicago 80 65 c 75 61 t Cincinnati 83 66 pc 81 66 t Cleveland 80 65 pc 78 62 t Columbia, SC 88 56 s 89 60 s Columbus, OH 82 68 pc 82 68 pc Concord, NH 84 61 pc 85 57 t Dallas 85 69 pc 81 67 t Denver 57 38 c 54 38 r Des Moines 78 62 t 77 55 t Detroit 81 66 c 78 65 t Duluth 63 41 c 66 47 pc Fairbanks 43 26 c 51 30 c Fargo 68 42 c 71 46 pc Hartford 87 63 s 85 65 pc Helena 64 42 pc 71 46 pc Honolulu 82 70 r 82 73 c Houston 86 70 pc 85 68 c Indianapolis 83 66 pc 78 65 t Jackson, MS 87 62 s 86 64 pc Kansas City 84 68 c 80 56 t Knoxville 83 58 s 84 62 pc Las Vegas 67 55 sh 80 63 s Los Angeles 65 53 pc 70 56 s Louisville 86 69 pc 87 68 t Memphis 85 68 pc 85 69 pc Milwaukee 78 54 t 63 49 t Minneapolis 69 52 c 74 52 pc Montgomery 87 59 s 88 60 pc Nashville 85 65 s 85 69 pc New Orleans 86 65 s 84 68 pc New York City 86 68 s 88 70 pc Norfolk, VA 86 63 s 86 64 s Oklahoma City 83 67 c 86 56 t Omaha 72 58 t 76 52 t Philadelphia 86 66 s 90 68 pc Phoenix 75 58 c 84 65 s Pittsburgh 81 66 pc 81 64 t Portland, ME 80 59 pc 77 54 t Portland, OR 75 51 s 77 50 pc Providence 82 63 s 83 65 pc Raleigh 86 58 s 86 61 s Salt Lake City 61 45 t 69 49 sh St. Louis 86 71 pc 81 66 t San Antonio 84 72 pc 84 70 t San Diego 64 55 sh 68 57 pc San Francisco 70 54 pc 66 53 pc Seattle 71 50 s 73 50 pc Washington, DC 87 67 s 90 69 s Amsterdam 61 42 c 55 40 pc Baghdad 91 70 pc 89 68 t Beijing 75 50 pc 77 51 s Berlin 59 49 pc 66 42 sh Buenos Aires 69 61 t 72 59 c Cairo 96 73 s 98 84 pc Calgary 66 40 pc 67 43 pc Cancun 88 75 pc 86 76 pc Dublin 53 40 sh 55 48 pc Edmonton 67 40 pc 64 39 pc Halifax 58 48 sh 62 44 c Kiev 84 56 s 82 56 pc London 56 40 r 58 44 pc Madrid 64 46 pc 66 42 pc Mexico City 78 56 pc 78 56 t Montreal 73 59 t 69 50 r Ottawa 74 56 r 69 50 r Paris 61 42 c 60 41 pc Regina 61 42 pc 68 37 pc Rio de Janeiro 83 71 pc 83 72 r Rome 77 60 t 72 57 t St. Johns 52 37 pc 43 28 r San Juan 87 73 pc 85 75 t Sydney 73 60 pc 79 67 c Tokyo 77 66 t 76 57 sh Toronto 73 61 pc 69 54 t Vancouver 60 46 pc 63 48 pc Winnipeg 64 34 sh 69 40 pcHigh ...................... 89 at McAllen, TXLow ......... 21 at Antero Reservoir, CO(For the 48 contiguous states yesterday)73New York usually has few tornadorelated deaths. However, three people were killed on May 2, 1983. Q: How fast does lightning travel?A: Approximately 1/3rd the speed of light or 60,000 miles per second 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 90/65 86/64 87/66 86/66 85/64 86/62 85/64 84/63 85/65 89/67 88/67 86/70 88/66 89/67 89/64 90/62 87/66 90/64 89/65 86/63 85/64 88/63 88/63 90/69 86/64 86/68 87/66 88/66 89/64 88/65 87/66 86/63 89/64 87/68 85/69 87/68 88/68 89/65 WEATHER/WORLD NEWSYEREVAN, Armenia „ Armenias parliament rejected making the opposition lawmaker who led weeks of anti-government rallies the countrys new prime minister Tuesday, prompting him to call for a nationwide strike in protest. After a nine-hour session, the National Assembly of Armenia voted 55-45 against appointing Nikol Pashinian. He was the only candidate nominated to replace long-time leader Serzh Sargsyan, who resigned as prime minister because of the protests. Between 30,000 and 40,000 opposition supporters spent the day peacefully rallying outside the parliament building to support Pashinian. The votes outcome upset many of them. They spat on us, but were not going to tolerate this,Ž bakery owner Samvel Rustamyan, 46, said while jeering and punching his “sts in the air. This government just wont resign on its own will. Its tens of thousands of us, and we need them to go.Ž As Pashinian made his way through the crowd after the vote, his backers clapped and chanted his name until he reached the stage in Republic Square with his wife holding onto his arm. Confetti ”ew over the square as if in celebration as Pashinian urged his supporters to strike and to block all major roads and access to the Yerevan airport to protest the votes outcome. The crowds mood was jubilant despite the setback, as a light show lit up the rally and people shined ”ashlights from their cellphones. The peaceful revolution goes on. Were not going to let them steal our victory,Ž a hoarse Pashinian said. We are starting large-scale actions of civil disobedience tomorrow.Ž The Armenian Constitution dictates that parliament will convene next week for another vote.Armenias parliament rejects protest leader as new premierBy YURAS KARMANAU and AVET DEMOURIANASSOCIATED PRESS AP PHOTOA woman waves from a car as supporters of the opposition lawmaker Nikol Pashinian hold a rally in the Republic square in Yerevan on Tuesday. SAN JUAN, Puerto Rico „ Thousands of Puerto Ricans marched Tuesday to protest pension cuts, school closures and slow hurricane recovery efforts as anger grows across the U.S. territory over looming austerity measures. The Labor Day protest attracted teachers, retirees and unionized workers from both the private and public sectors, as well as the mayor of the capital of San Juan, Carmen Yulin Cruz. The protest remained peaceful until hundreds of young protesters, many with their faces covered, threw rocks and other objects as they clashed with police who “red tear gas and rubber bullets to disperse the crowd. Several people received head wounds and other injuries as clouds of white smoke billowed through the Hato Rey district, where many banks and “nancial institutions are located. Police said at least three people were arrested. Concerns that the protest could grow violent led the islands biggest mall to close for the day, along with several banks, government agencies and schools. The march comes as Puerto Rico tries to emerge from an 11-year recession and restructure a portion of its $72 billion public debt load while recovering from Hurricane Maria. The storm caused an estimated $100 billion-plus in damage, and some 30,000 power customers remain in the dark almost eight months since the storm hit. Economists warn that the poverty rate on the island of 3.3 million people could increase from 45 percent to more than 60 percent. Meanwhile, a federal control board overseeing the islands “nances approved several austerity measures in late April that Gov. Ricardo Rossello has refused to implement. These include a 10 percent cut to a public pension system facing nearly $50 billion in liabilities.Thousands in Puerto Rico march to protest austerity measuresBy DANICA COTOASSOCIATED PRESS BEIRUT „ Airstrikes killed at least 23 civilians on Tuesday in one of the last pockets of Islamic State-controlled territory in Syria, according to Syrian state media and an opposition-linked monitoring group, as U.S.-backed forces in the area announced they have resumed their campaign against the extremists. The Britain-based Syrian Observatory for Human Rights said it was not clear if the airstrikes in the Hassakeh province were carried out by the U.S.-led coalition or the Iraqi air force. It said the strikes killed 10 children, six women and seven elderly people. The staterun Syrian News Agency said 25 civilians were killed in the airstrikes south of the town of Shadadi, blaming the U.S-led coalition. The strikes took place in an area where the U.S.-backed and Kurdish-led Syrian Democratic Forces are battling IS. In an email to The Associated Press, the U.Sled coalition said initial reports suggest there were no coalition airstrikes in the area where the deadly airstrikes are said to have taken place. Lelwa Abdullah, an SDF spokeswoman in the adjacent Deir el-Zour province, said Tuesday the “nal phase of a large operation against IS in eastern Syria has begun. She said the SDF will liberate those areas and secure the Syrian-Iraqi border and end the IS presence in eastern Syria once and for all.Ž The SDF had redeployed hundreds of its forces to western Syria after Turkish troops attacked the Kurdish-held Afrin enclave earlier this year, effectively putting operations against IS on hold. Abdullah said IS attacks have increased in recent weeks in parts of eastern Syria near the border with Iraq as the extremist group seeks to regroup. She said the clearing operations will take place with the help of the U.S.-led coalition and Iraqi forces across the border. The U.S. State Department said the days of IS controlling territory in Syria are coming to an end,Ž and that the renewed operations are intended to liberate the “nal ISIS strongholds in Syria.Ž President Donald Trump has said he wants to pull out U.S. troops as soon as the extremists are defeated. But State Department spokeswoman Heather Nauert said the U.S. will ensure that there is a strong and lasting footprint in Syria such that ISIS cannot return.Ž Elsewhere in Syria on Tuesday, more than three dozen Syrians held for years by al-Qaidalinked insurgents in the countrys northwest were released as part of a deal to hand over areas around Damascus to the government, state media reported. State-run Al-Ikhbariya TV broadcast images of the released men, women, children, who arrived by bus at a government-controlled checkpoint in Aleppo province. Many were in tears, and they could be seen kissing and hugging Syrian soldiers. The captives had been held by the insurgents in northern Syria since 2015. Insurgents have agreed to a series of evacuation deals for areas around the capital that have been besieged for years and subjected to heavy bombardment by government forces. The U.N. and rights groups have criticized the deals, saying they amount to forced displacement.Airstrikes kill 23 in IS-held territory in SyriaBy SARAH EL DEEBASSOCIATED PRESS

PAGE 27

The Sun /Wednesday, May 2, 2018 www.yoursun.com Page 3 BUSINESS/NATIONAL NEWSWASHINGTON „ The two top of“cials in charge of security and toxic-waste cleanups at the Environmental Protection Agency have abruptly left their jobs, days after EPA administrator Scott Pruitt told lawmakers his subordinates were to blame for ethics problems that have imperiled his political future and prompted more than a dozen federal investigations. In statements Tuesday, Pruitt praised the two men „ Pasquale NinoŽ Perrotta, the security chief, and Albert Kelly, who ran the EPAs Superfund program „ and gave no reason for their unexpected departures. Perrotta was expected to appear Wednesday for a transcribed interview by staffers of the House oversight committee, one of the congressional bodies and federal organizations probing reports of excessive spending by Pruitt and other issues at the agency. Committee aides said Perrottas resignation was not expected to derail his appearance. EPA spokesman Jahan Wilcox said that the departures were unrelated to the ongoing federal investigations and that the agency was fully cooperating with the congressional probe, led by House oversight chairman Rep. Trey Gowdy, R-S.C. Pruitts spending on security and some of the security contracts with Perrotta are among the topics of the federal probes involving the EPA under Pruitt, a former Oklahoma attorney general. Pruitt, an ardent advocate of minimizing regulation, has survived the kind of scandals that have brought down several other Cabinet appointees of President Donald Trumps. At House hearings last week, Pruitt weathered six hours of scathing questions, criticism and a couple of calls from congressional Democrats to resign over the steady ”ow of news reports and announcements of new investigations allegations of ethical lapses at his agency. They include spending on Pruitts behalf for round-the-clock security guards, “rst-class plane tickets and a $43,000 soundproof telephone booth. Pruitt repeatedly de”ected blame last week, describing subordinates as going too far in carrying out their duties, in excesses that occurred without his knowledge. In the case of the $43,000 booth, for example, Pruitt acknowledged to lawmakers he had asked for a private and secure phone line when he arrived at the agency, but he said staffers took it upon themselves to spend tens of thousands of dollars on it. It was security of“cials, not Pruitt, who decided he should ”y “rst class, he said. Pruitt pledged last week to take care of the problems. Ultimately, as the administrator of the EPA, the responsibility of identifying and making necessary changes rests with me and no one else,Ž Pruitt told lawmakers then.2 of Pruitts top aides leave EPA amid ethics investigationsBy ELLEN KNICKMEYERASSOCIATED PRESS AP FILE PHOTOIn this April 19 photo, Environmental Protection Agency Administrator Scott Pruitt speaks at a news conference with Pasquale NinoŽ Perrotta, second from left, in East Chicago, Indiana. NEW YORK „ U.S. stocks clawed back early losses Tuesday as Apple led a rally in technology companies. Smaller, more domestically-focused companies also climbed. The late push offset a slump in household goods makers and industrial companies. Stocks fell in the early going as investors focused on trade tensions, a drop in construction, and weaker growth in manufacturing. Steel makers lost ground after the White House said it will delay its decision to impose tariffs on imports of steel and aluminum from the European Union, Canada and Mexico for 30 days. The Dow Jones industrial average fell as much as 354 points, then recovered much of that loss and closed down 64. Amazon and other retailers rose, while banks and health care companies wiped out early losses to “nish slightly higher. Randy Frederick, vice president of trading and derivatives at Charles Schwab, said the that even though companies are reporting great “rst-quarter results, the market isnt reacting very much. He thinks some people dont want to invest because the market has gone through such huge swings over the last three months. Its been the best earnings season weve had in 10 years,Ž he said. People are starting to sit out. And part of the reason theyre sitting out is were having such high volatility.Ž The S&P 500 index rose 6.75 points, or 0.3 percent, to 2,654.80. The Dow slipped 64.10 points, or 0.3 percent, to 24,099.05 as Boeing fell along with other industrial companies and McDonalds gave back some of the previous days gain. Technology companies surged, sending the Nasdaq composite up 64.44 points, or 0.9 percent, to 7,130.55. The Russell 2000 index of smaller-company stocks added 8.44 points, or 0.5 percent, to 1,550.33.Apple leads tech higher as stocks recover from an early lossBy MARLEY JAYAP MARKETS WRITERA veterinarian pleaded not guilty on Tuesday to U.S. charges that he implanted liquid heroin in puppies to turn them into drug mules for a Colombian traf“cking ring. Andres Lopez Elorza appeared in federal court in Brooklyn after being extradited from Spain, where he was arrested in 2015 on a U.S. warrant. He was ordered held without bail. Lopez Elorza, 38, who also goes by Lopez Elorez, became a fugitive in 2005 when authorities arrested about two dozen suspected traf“ckers in Colombia. Before he ”ed, the defendant had gained some notorietyŽ from accusations that he was part of a barbaric scheme that turned an undetermined number of puppies and dogs into animal couriersŽ by stitching packets of liquid heroin into their bodies, Assistant U.S. Attorney Nathan Reilly told a magistrate judge on Tuesday. It is believed that the dogs were sent on commercial ”ights to New York City, where the drugs were cut out of them, authorities said. Investigators believe the puppies would have died in the process, but it was unknown how many were involved.US: Vet implanted heroin in puppies for Colombia drug ringBy TOM HAYSASSOCIATED PRESS AP PHOTOThis 2005 photo provided by U.S. Drug Enforcement Administration ocials shows puppies rescued from a farm in Colombia destined for use by a U.S. veterinarian working for a Colombian drug tracking ring. NEW YORK „ Facebook doesnt think hookups are meaningful and doesnt want you to date your friends „ but its known for a long time that its vast map of human connections could help people “nd longterm partners. At least thats the takeaway from a new dating feature the social networking giant is launching because, well, why not? After all, Facebook already lets you pokeŽ people, whatever that means, and lets you broadcast your relationship status. If you ever download all the data Facebook has on you, youll see it even keeps track of all the past partners youve listed on Facebook, even if this isnt visible on your pro“le. A dating tool has always seemed the next logical step, as Chris Cox, Facebooks chief product of“cer, said Tuesday at Facebooks F8 conference for app developers in San Jose, California. Fourteen years after Facebooks launch, its “nally coming. CEO Mark Zuckerberg said the new dating feature is not just for hookupsŽ but to build meaningful, long-term relationships.Ž That seems a direct swipe at Tinder, which is still best known for hooking people up with people they “nd attractive by showing their photo, age and “rst name. Shares of Match.com, which owns Tinder, tumbled on the news. Of course, Tinder itself uses Facebook data to act as a digital matchmaker (as do many other dating apps), and Facebooks dating feature seems to borrow some ideas from one of the worlds most popular dating apps. Facebooks feature will be opt-in, meaning you have to choose to use it. Like Tinder, itll use just your “rst name. The Facebook dating pro“le youll create will be separate from your regular Facebook pro“le. It wont suggest your friends as people you might want to date, even if your 500-plus friendsŽ include random acquaintances „ or crushes. Your dating pro“le wont show up on your news feed or be visible to friends; its only for others using the dating service. There were also some online rumblings that the dating feature might be open only to people who list themselves as singleŽ and not those who are marriedŽ or in a relationship,Ž ignoring the subset of people who are in non-monogamous relationships. But Facebook said this is not the case. After all, people often dont keep their relationship status up to date, dont use it in a serious way (in a complicated relationship with pizza, anyone?), or simply leave it blank. After setting up a dating pro“le, you can browse events and groups based on location and interests. After you unlockŽ an event youre attending or considering going to, you can view the pro“les of others who have also unlocked that event. Users can chat with each other through a private messaging feature that wont be connected to Facebooks other messaging services, Messenger or WhatsApp.Love it or not, Facebook launches dating serviceBy BARBARA ORTUTAYAP TECHNOLOGY WRITER AP PHOTOFacebook CEO Mark Zuckerberg makes the keynote address at F8, Facebooks developer conference, Tuesday, in San Jose, California.WASHINGTON „ President Donald Trumps former bodyguard did nothing out of the ordinary when he took possession of the presidents medical records, the White House said Tuesday, despite the claim by Trumps former doctor that the episode felt like a raid.Ž Harold Bornstein, Trumps longtime personal doctor, told NBC News that Keith Schiller, the presidents longtime bodyguard and former director of Oval Of“ce operations, showed up at his of“ce in February 2017 along with two other men to collect the records, leaving Bornstein feeling raped, frightened and sad.Ž But White House Press Secretary Sarah Huckabee Sanders disputed the doctors characterization of the episode. As is standard operating procedure for a new president, the White House Medical Unit took possession of the presidents medical records,Ž she told reporters at a White House brie“ng. As for Bornsteins description that it had had the feel of a raid, she said, No, that is not my understanding.Ž Bornstein told NBC that the incident took place two days after hed divulged that he had prescribed Trump Propecia, a drug to combat hair loss in men. Bornstein said he wasnt given a form authorizing him to release Trumps records, but said Schiller, along with Trump Organization lawyer Alan Garten, had taken the originals and copies of Trumps charts and lab reports, including records “led under pseudonyms the of“ce used.White House defends taking records from Trumps former docBy JILL COLVINASSOCIATED PRESS MORE HEADLINE NEWS FROM AROUND THE NATIONTrump hails bravery of crew, passengers aboard damaged planeWASHINGTON (AP) „ President Donald Trump on Tuesday hailed the tremendous braveryŽ of the crew and passengers aboard a damaged Southwest Airlines plane that was forced into an emergency landing in Philadelphia last month, saying, Everybodys talking about it.Ž Trump also paid tribute to Jennifer Riordan, a 43-year-old Wells Fargo bank executive from Albuquerque, New Mexico, who died of injuries suffered after she was partially sucked out of a window that had been broken by shrapnel. Our hearts break for the family of the passenger who tragically lost their life,Ž the president said in the Oval Of“ce, surrounded by the two pilots, three ”ight attendants and “ve passengers who assisted frightened passengers. We send our prayers to Jennifers husband and their two beautiful young children. We ask God to hold this family close as they grieve the loss of a loving wife and mother.Ž Trump added to the praise that the pilot, Capt. Tammie Jo Shults, has earned for helping prevent a far worse outcome, saying she did an incredible job.Ž Everybodys talking about it. Theyre still talking about it. Theyll be talking about it for a long time,Ž he told Shults, who was one of the “rst female Navy “ghter pilots and ”ew training missions as an enemyŽ pilot during Operation Desert Storm.California sues over plan to scrap car emission standardsSACRAMENTO, Calif. (AP) „ California and 16 other states sued the Trump administration Tuesday over its plan to scrap Obama-era auto-emissions standards that would require vehicles to get signi“cantly higher gas mileage by 2025. At issue is a move by Environmental Protection Agency administrator Scott Pruitt to roll back 2012 rules aimed at curbing greenhouse gas emissions. Under those rules, vehicles would have to get 36 miles of real-world driving per gallon, about 10 miles over the existing standard. The rules were set six years ago when California and the Obama administration agreed to a single nationwide fuel economy standard.Texas suing to end Dreamers program once and for allAUSTIN, Texas (AP) „ Texas and six other states are suing to end once and for all a program that would protect some young immigrants from deportation. The lawsuit announced Tuesday comes a week after a federal judge in Washington ordered the Trump administration to resume the Deferred Action for Childhood Arrivals program. Immigrants under the Obama-era program are commonly referred to as Dreamers.Ž Republican Texas Attorney General Ken Paxton had threatened legal action for the past year if the program didnt come to a halt. Joining Texas in the lawsuit are Alabama, Arkansas, Louisiana, Nebraska, South Carolina and West Virginia.

PAGE 28

Page 4 www.yoursun.com The Sun / Wednesday, May 2, 2018 20 CrackerB 166.31 +1.72 dd CrestEq rs 28.15 +.80 dd Crocs 15.67 -.13 ... CronosGp n 6.22 -.69 cc CrwnCstle 100.86 -.01 19 CrownHold 48.28 -1.56 27 CubeSmart 29.53 +.09 43 Cummins 153.28 -6.58 79 CybrOpt 15.10 -.15 25 CypSemi 14.85 +.27 D-E-F 32 DCT IndlTr 66.25 +.68 18 DDR Corp 7.35 +.10 4 DHI Grp 1.25 -.15 q DNP Selct 10.87 -.01 17 DR Horton 44.24 +.10 17 DSW Inc 22.42 +.12 19 DTE 105.00 -.40 19 DanaInc 23.60 -.13 25 Danaher 100.89 +.57 20 Darden 93.30 +.44 16 DaVita Inc 63.12 +.33 11 DeanFoods 8.49 -.12 31 Deere 135.37 +.04 34 Delek 47.35 -.02 11 DeltaAir 52.74 +.52 dd DenburyR 3.26 -.03 dd Dentsply 50.64 +.30 dd Dermira 9.23 +.12 ... DeutschBk 13.59 -.07 23 DevonE 36.20 -.13 dd DexCom 73.39 +.21 ... Diageo 141.81 -.15 30 DiamOffsh 18.08 -.31 15 DiamRk 11.03 -.02 dd DianaShip 3.60 +.01 11 DicksSptg 33.05 -.04 17 Diebold 15.40 +.05 41 DigiIntl 11.60 +.10 50 DigitalRlt 105.01 -.68 10 Dillards 73.24 -1.31 13 Discover 70.52 -.73 12 DiscIncA 24.01 +.36 12 DiscIncC 22.55 +.33 16 DishNetw h 33.43 -.12 14 Disney 100.06 -.27 21 Do llarGen 96.54 +.01 13 DollarTree 95.93 +.04 14 DomEngy 66.27 -.29 42 Dominos 247.68 +5.95 16 Domtar g 45.07 +1.17 24 Donaldson 44.33 +.07 24 Dover 91.85 -.85 20 DowDuPnt 63.06 -.18 q DryStrt 7.63 +.02 ... Dropbox n 30.90 +.79 q DufPUC 8.49 +.02 17 DukeEngy 79.83 -.33 22 DukeRlty 27.73 +.63 26 Dunkin 62.31 +1.35 dd DynavaxT 17.10 +.15 24 E-Trade 61.04 +.36 25 eBay s 37.83 -.05 dd EOG Rescs 117.56 -.61 dd EQT Corp 50.22 +.03 14 EastChem 102.14 +.06 17 Eaton 73.86 -1.17 q EV EEq2 16.49 -.02 q EVTxMGlo 9.18 ... 31 Ecolab 147.13 +2.36 dd EdgeTher n 1.01 -.10 15 EdisonInt 65.52 ... 41 EdwLfSci s 132.59 +5.23 9 EldorGld g .93 -.02 27 ElectArts 119.83 +1.85 ... EFII lf 32.33 +4.63 dd ElevenBio 2.91 +.12 26 EliLilly 79.07 -2.00 69 EllieMae 97.99 +1.12 17 ElmiraSB 20.50 ... dd EmergeES 7.54 +.24 26 Emerson El 68.98 +2.57 45 EmpStRTr 17.57 +.15 12 EnbrdgEPt 10.50 -.08 ... Enbridge 30.62 +.35 21 EnCana g 12.57 +.09 dd Endo Intl 5.79 +.06 19 EgyTrEq s 15.86 +.06 18 EngyTrfPt 18.14 +.12 15 Enerpls g 11.49 -.12 13 EnLinkLLC 14.80 -.05 14 Ennis Inc 18.10 +.20 dd Enphase 4.06 -.09 dd ENSCO 5.52 -.13 36 Entergy 81.23 -.36 20 EntProdPt 26.75 -.09 dd EnvisnHl n 37.35 +.18 20 EqtyRsd 62.22 +.51 9 Essent 34.32 +1 .36 49 EsteeLdr 144.93 -3.16 19 EversrceE 59.75 -.50 ... EvineLive 1.32 +.16 dd ExactSci h 50.02 +.01 43 Exelixis 21.00 +.18 11 Exelon 40.15 +.47 52 Expedia 113.50 -1.64 24 Express 7.47 -.37 10 ExpScripts 75.87 +.17 40 ExtendStay 19.28 -.30 16 ExxonMbl 76.95 -.80 dd EyePtPh 2.69 +.23 ... FC GlbRlty 1.27 +.33 16 FNBCp PA 13.06 +.06 33 Facebook 173.86 +1.86 dd FairmSant 5.77 +.27 24 Fastenal 49.36 .63 15 FedExCp 244.66 -2.54 20 FedRlty 117.44 +1.59 9 FedInvst 25.41 -1.06 22 FedNatHld 16.94 +.04 ... Ferrari n 122.48 -.20 dd Ferrellgs 3.80 +.13 ... FiatChrys 21.91 +.08 14 FidlNatFn 37.21 +.38 19 FidNatInfo 99.66 +4.69 q8 FidusInvst 13.03 -.03 10 FifthThird 33.36 +.19 56 FinclEngin 44.50 -.15 13 Finisar 15.73 +.15 dd FireEye 18.38 +.33 25 FstBcpPR 7.42 +.20 10 FstData n 18.24 +.14 16 FstHorizon 18.41 +.11 ... FstInRT 30.82 -.29 dd FMajSilv g 6.55 +.07 41 FstSolar 67.51 -3.40 7 FirstEngy 33.88 -.52 34 Fiserv s 71.63 +.77 dd Fitbit n 5.50 -.05 q FlrtyTotR 19.23 +.02 14 Flex Ltd 13.69 +.69 dd Flotek 3.76 +.19 26 FlowrsFds 22.71 +.10 43 Fluor 59.04 +.09 17 FootLockr 42.61 -.47 6 FordM 11.26 +.02 ... Fortive n 72.04 +1.73 19 FBHmSec 55.74 +1.05 dd ForumEn 13.10 +.50 dd Fossil Grp 14.44 -.51 11 Fr ankRes 33.03 -.61 dd FredsInc 2.05 -.35 12 FrptMcM 14.95 -.26 ... Frontr rs 8.15 -.15 G-H-I ... GCI Lb A n 44.62 +.02 29 GGP Inc 19.93 -.06 3 GNC 3.55 ... dd GW Pharm 135.17 +2.26 q GabDvInc 21.99 -.13 q GabMultT 9.31 -.04 q GabUtil 5.89 ... dd GameStop 13.85 +.20 19 Gam&Lsr n 34.36 +.09 14 Gap 28.85 -.39 ... GardDnv n 31.16 -.47 16 Garmin 58.99 +.32 q GAInv 33.63 -.32 21 GenDynam 197.30 -4.01 dd GenElec 14.05 -.02 12 GenMills 43.55 -.19 dd GenMotors 36.42 -.32 29 GenesisEn 20.62 -.33 1 5 Gentex 22.60 -.14 20 GenuPrt 88.68 +.36 2 Genworth 2.84 +.08 dd GeronCp 3.84 +.12 8 GileadSci 72.56 +.33 ... GlaxoSKln 40.04 -.07 dd Globalstar .64 +.02 44 GlobusMed 49.67 -1.52 dd GluMobile 4.39 +.01 91 GoDaddy n 64.03 -.53 18 Goldcrp g 13.35 +.06 6 GoldStr g .69 -.02 23 GoldmanS 236.67 -1.66 8 Goodyear 25.40 +.29 dd GoPro 4.91 -.15 21 GovPrpIT 12.69 +.20 20 vjGrace 68.57 +.13 ... GrmPrTr rs 24.03 +.53 15 GraphPkg 14.09 -.21 16 GtPlainEn 32.66 -.07 20 Greif A 58.62 +.10 30 Griffin 37.50 +.40 ... Groupon 4.61 -.03 cc GrubHub 92.65 -8.49 ... GuangRy 28.77 -.18 4 GulfportE 9.28 -.02 10 H&E Eqp 32.52 +.17 15 HCA Hldg 96.20 +.46 13 HCP Inc 23.67 +.31 15 HD Supply 38.41 -.30 13 HP Inc 21.82 +.33 dd HRG Grp 11.73 +.49 ... HSBC 50.13 -.13 ... HainCels lf 28.57 -.56 dd Hallibrtn 52.44 -.55 9 Hanesbds s 17.73 -.74 63 HanoverIns 115.28 +.43 13 HarleyD 40.73 -.40 dd Harmonic 3.95 +.30 27 HarrisCorp 151.78 -4.64 52 Harsco 20.30 -.15 18 HartfdFn 53.90 +.06 52 Hasbro 87.39 -.70 24 HawaiiEl 34.71 +.02 ... HlthCSvc 38.47 -.16 49 HlthcreTr 25.35 +.36 ... HeatBio rs 4.17 +2.03 dd HeclaM 3.85 +.02 ... HeliMAn h 2.17 -.11 2 HelixEn 7.54 -.18 20 Hershey 91.32 -.62 ... HertzGl 21.23 -.67 dd Hess 57.65 +.66 43 HP Ent n 17.18 +.13 dd HighPtRs 7.03 +.12 12 HilltopH 22.48 +.06 40 Hilton 80.24 +1.40 41 HimaxTch 7.00 +.18 15 HollyFront 60.46 -.23 15 Hologic 39.63 +.84 25 HomeDp 184.63 -.17 ... Honda 33.91 -.45 64 HonwllIntl 144.51 -.17 dd HorizPhm 14.16 +.92 22 Hormel s 36.12 -.13 10 HospPT 25.06 +.18 16 HostHotls 19.53 -.03 ... HuanPwr 26.12 ... 19 Hubbell 102.51 -1.35 25 Humana 295.19 +1.01 16 HuntBncsh 1 4.81 -.10 22 HuntgtnIng 234.72 -8.49 10 Huntsmn 29.03 -.74 50 IAC Inter 133.33-28.81 92 IAMGld g 5.51 +.05 63 IdexxLab s 195.06 +.57 29 IHS Mark 49.41 +.28 26 II-VI 41.35 +3.25 40 ILG Inc 34.62 +.49 ... ING 16.71 -.08 ... IQIYI n 17.60 -.43 q iShSelDiv 95.88 -.44 q iShNsdBio s104.05 +.40 q iShCorHiDv 83.81 -.65 q iShUSPfd 36.97 -.16 1 IconixBrnd .69 -.12 23 Idacorp 92.90 -.10 30 ITW 144.00 +1.98 dd ImunoG n 11.14 +.15 dd Imunmd 19.04 +.83 dd Incyte 60.85 -1.09 18 IndBkMI 23.70 -.20 20 IngerRd 85.93 +2.04 16 Ingredion 120.65 -.44 39 IntgDv 28.39 +.56 20 Intel 53.33 +1.71 ... Intelsat 13.03 +3.26 dd InterceptP 70.21 +2.20 17 IntcntlExc s 72.34 -.12 10 IBM 145.00 +.04 ... IntlGmeT n 27.94 -.33 17 IntPap 51.11 -.45 16 Interpublic 23.42 -.17 dd Intersectns 1.78 +.03 dd IntPotash 4.45 -.08 68 IntSurg s 447.55 +6.77 12 Invesco 28.44 -.53 20 InvestBncp 13.45 +.08 ... InvitHm n 23.30 +.16 cc IonisPhm 42.63 -.40 dd IronwdPh 18.69 +.57 J-K-L 15 JPMorgCh 108.78 ... 23 JacobsEng 58.39 +.30 ... JaguarHlth .17 -.01 dd JkksPac 2.35 ... 11 JetBlue 19.44 +.25 17 JohnJn 126.01 -.48 24 JohnContl n 35.94 +2.07 13 JnprNtwk 24.74 +.15 12 KBR Inc 16.95 +.26 10 KKR 21.40 +.46 14 KLA Tnc 102.33 +.59 29 KLX 71.50 -6.73 19 KC Southn 106.26 -.37 dd Karyophm 14.51 +1.43 14 Kellogg 58.75 -.15 dd KeryxBio 4.55 +.12 14 Keycorp 19.91 -.01 39 Keysight 51.35 -.33 20 KimbClk 103.21 -.33 15 Kimco 14.78 +.27 22 KindMorg 16.02 +.20 30 Kinross g 3.94 +.06 25 KnSwftT rs 39.01 ... 11 Knowles 12.64 -.16 12 Kohls 61.99 -.13 16 KraftHnz n 55.70 -.68 dd KratosDef 9.99 -.02 13 Kroger s 24.76 -.43 65 Kulicke 23.24 +.35 10 L Brands 34.32 -.59 18 L-3 Tch 186.98 -8.90 17 LKQ Corp 30.27 -.75 16 LTC Prp 36.86 +.71 20 LadderCap 13.89 -.01 18 LamResrch 190.39 +5.33 24 LambWst n 64.97 -.35 23 Landstar 102.50 +.85 5 LaredoPet 10.93 -.07 21 LVSands 74.86 +1.53 16 LaSalleH 29.61 +.04 dd Lattice 5.44 +.02 19 LeggPlat 40.38 -.17 24 LeidosHld 63.48 -.75 cc LendingClb 2.67 -.02 14 LennarA 53.91 +1.02 44 LeucNatl 24.06 +.02 q LbtyASE 6.22 -.03 dd LibBrdbdC 72.44 +1.55 ... LibtyGlobC 28.94 -.16 ... LibMCFor 29.53 +.01 20 LibtProp 42.21 +.39 24 LincElec 83.68 +.81 10 Lin cNat 70.20 -.44 cc LiveNatn 39.75 +.28 45 LockhdM 308.46-12.38 15 LaPac 28.14 -.19 19 Lowes 82.96 +.53 dd LumberLiq 19.86 -4.21 19 Lumentm n 52.65 +2.20 9 LyonBas A 103.79 -1.94 M-N-0 21 M&T Bk 182.78 +.51 dd MACOM 17.52 +.90 dd MBIA 8.43 -.09 11 MDC 29.63 +.62 24 MDU Res 28.18 +.01 8 MGIC Inv 10.61 +.59 9 MGM Rsts 31.40 -.02 dd MPLX LP 35.73 +.40 q MVC Cap 9.99 +.07 7 Macquarie 37.63 -.27 10 Macys 30.74 -.33 11 Magna g s 59.31 +.31 7 MagnaChip 10.90 +1.55 ... Mallinckdt 13.10 +.10 ... Manulife g 18.83 -.04 dd MarathnO 18.20 -.05 ... MaraPat rs 1.61 -.20 11 MarathPt s 72.90 -2. 01 35 MAR 137.60 +.92 21 MarriotVac 124.41 +1.80 24 MartinMid 15.30 -.65 64 MarvellTch 20.32 +.26 23 Masco 38.50 +.63 11 Mastec 46.80 +2.80 42 MasterCrd 180.25 +1.98 48 Match n 36.71-10.41 cc Mattel 14.06 -.74 23 MaximIntg 55.29 +.79 dd McClatch rs 9.40 -.04 16 McCorm 104.70 -.71 12 McDrmInt 6.76 +.16 25 McDnlds 163.44 -4.00 13 McKesson 154.21 -2.00 14 MedProp 12.89 +.11 7 MedleyCap 4.33 -.04 12 Me dnax 44.85 -1.06 33 Medtrnic 81.01 +.88 22 Merck 57.98 -.89 40 MercGn 45.12 -.61 12 Meredith 51.45 -.35 7 Meritor 19.44 -.03 10 MetLife 47.30 -.37 20 MKors 66.40 -2.02 9 Michaels 19.01 +.39 88 Microchp 85.02 +1.36 6 MicronT 46.79 +.81 55 Microsoft 95.00 +1.48 dd Microvisn 1.27 -.01 24 Middleby 126.98 +1.14 28 MdsxWatr 41.56 -.10 q MHowHiInc 11.80 +.00 35 MiMedx 8.01 -.20 dd MitelNet g 11.20 +.04 ... MitsuUFJ 6.52 -.16 dd MolinaHlth 82.41 -.84 11 MolsCoorB 71.68 +.44 20 Mondelez 38.99 -.51 22 Monsanto 125.61 +.24 40 MonstrBv s 55.20 +.20 21 Moog A 81.71 -.26 13 MorgStan 51.81 +.19 36 Mosaic 26.85 -.10 20 MotrlaSolu 108.48 -1.35 22 MuellerWat 9.84 +.05 ... Mulesft n 44.57 -.01 dd MurphO 29.63 -.48 9 Mylan NV 38.78 +.02 28 NCR Corp 31.15 +.38 20 NIC Inc 15.55 +.70 49 NRG Egy 30.65 -.35 33 NRG Yld C 17.80 ... ... nVent El n 22.72 ... 16 NXP Semi 103.99 -.91 dd Nabors 7.29 -.32 16 NatFuGas 51.55 +.20 ... NatGrid 58.04 -.14 16 NtHlthInv 69.15 +.88 dd NOilVarco 38.51 -.16 13 NatPresto 95.75 ... 7 Navient 13.15 -.11 dd NektarTh 84.12 +.46 61 Neogen s 68.41 +.26 dd Neovasc g .04 -.00 29 NetApp 67.85 +1.27 cc Netflix s 313.30 +.84 dd Neurcrine 84.39 +3.31 dd NwGold g 2.39 +.05 15 NJ Rscs s 41.65 +.30 24 NewMedia 16.64 +.06 46 NewOriEd 91.36 +1.52 6 NewResid 17.70 +.22 14 NY CmtyB 11.86 -.02 10 NYMtgTr 6.06 ... cc NY Times 22.93 -.52 11 NewellRub 27.05 -.58 15 NewfldExp 30.08 +.28 29 NewmtM 39.22 -.07 dd NewsCpA 16.01 +.03 24 NextEraEn 163.22 -.69 31 NiSource s 24.52 +.13 18 Nielsen plc 30.74 -.71 64 NikeB s 68.10 -.29 dd NobleCorp 4.42 -.25 33 NobleEngy 33.07 -.76 ... NokiaCp 5.93 -.08 dd NordicAm 1.88 ... 21 NorflkSo 142.49 -.98 32 NorthropG 307.22-14.82 18 NwstBcsh 16.74 +.14 dd NwstNG 61.55 +.25 18 NorwCruis 53.86 +.39 15 Novartis 76.28 -.41 dd Novavax 1.55 -.01 ... NovoNord 47.72 +.78 35 NuSkin 72.90 +1.75 15 Nucor 60.36 -1.26 18 NutriSyst 34.25 +5.25 q NuvDivA 13.08 +.04 q Nv AMT-Fr 15.80 +.04 q NvPfdInco 9.97 +.06 q NuvEqtP 14.01 +.08 55 Nvidia 227.14 +2.24 dd NxStageMd 26.80 +.18 17 OGE Engy 32.83 -.04 dd OaktrSpL 4.33 -.03 11 OaktStInco 8.24 -.01 dd OasisPet 10.87 -.16 cc OcciPet 76.58 -.68 16 OceanFst 26.79 -.19 5 OfficeDpt 2.32 +.03 23 OldNBcp 17.40 +.20 18 OldRepub 20.47 +.07 9 Olin 29.72 -.47 10 OmegaHlt 26.53 +.55 11 OnSmcnd 22.16 +.08 44 ONEOK 60.49 +.27 dd OpkoHlth 3.11 +.07 56 Oracle 45.95 +.28 24 Orbotch 58.61 +.19 dd Organovo 1.24 ... cc Orthofix 53.12 -7.90 16 Oshkosh Cp 71.05 -1.11 24 OtterTail 43.85 ... 10 OwensMin 16.16 -.09 20 OwensCorn 65.83 +.34 P-Q-R 12 PBF Engy 38.33 ... 7 PG&E Cp 46.27 +.17 23 PGT Inc 17.80 +.35 13 PNC 145.34 -.27 19 PNM Res 39.15 -.23 ... POSCO 84.77 -.08 18 PPG s 106.92 +1.04 13 PPL Corp 28.84 -.26 12 Paccar 63.58 -.09 dd PaloAltNet 194.12 +1.61 dd Pandora 5.55 -.06 ... ParkHot n 28.77 -.01 dd ParkDrl .61 -.02 21 ParkerHan 167.97 +3.35 50 ParsleyEn 29.88 -.15 15 PartyCity n 16.00 +.25 dd PattUTI 21.50 +.08 25 Paychex 61.22 +.65 cc PaycomSft 112.59 -1.62 48 PayPal n 74.81 +.20 24 Pembina g 31.73 -.13 dd PengthE g .87 -.03 32 PnnNtGm 30.58 +.27 8 PennantPk 6.75 -.05 8 Penney 2.93 +.02 11 Penske 45.89 +.79 14 Pentair 44.82-22.46 18 PeopUtdF 18.38 +.09 20 PepsiCo 99.13 -1.81 28 PerkElm 72.45 -.91 dd Perrigo 78.07 -.07 14 Pfizer 35.40 -1.21 21 PhilipMor 81.20 -.80 ... PhilipsNV 42.22 ... 26 Phillips66 111.85 +.54 25 P hysRltTr 15.00 +.06 11 Pier 1 2.18 -.05 q PimIncStr2 10.48 -.03 18 PinWst 80.02 -.48 cc PioNtrl 198.86 -2.69 6 PitnyBw 10.03 -.19 31 PlainsAAP 23.58 +.07 25 PlainsGP rs 24.03 -.19 14 PlatfmSpc 10.13 +.06 dd PlugPowr h 1.86 +.03 30 Polaris 106.93 +2.11 19 PolyOne 41.22 -.63 dd PortolaPh 35.66 -.47 35 Praxair 153.30 +.78 dd PrecDrill 3.38 -.18 12 PrinFncl 58.30 -.92 27 ProAssur 47.60 +.30 25 ProLogis 6 5.07 +.16 19 ProctGam 71.96 -.38 22 ProgsvCp 60.50 +.21 7 ProspctCap 6.35 +.01 11 Prudentl 106.11 -.21 18 PSEG 51.86 -.29 22 PubStrg 204.50 +2.72 18 PulteGrp 30.88 +.52 dd PureStrg n 20.29 +.06 q PMMI 7.08 -.01 34 QEP Res 12.06 -.12 dd Qorvo 71.80 +4.40 dd Qualcom 50.82 -.19 20 QstDiag 102.47 +1.27 22 QuratQVC A 24.01 +.60 dd RAIT Fin .18 -.00 24 RPC 18.08 +.07 5 RPX Corp 10.42 -.41 9 RadianGrp 15.52 +1. 22 18 RLauren 106.93 -2.92 15 RangeRs 13.90 +.05 37 RavenInds 37.40 +.80 19 RJamesFn 89.95 +.20 40 Rayonier 37.27 +.08 29 Raytheon 202.08 -2.86 14 Realogy 24.88 +.07 29 RltyInco 51.18 +.67 91 RedHat 163.14 +.08 11 RedwdTr 15.36 +.02 27 Regenrn 301.22 -2.46 17 RegionsFn 18.75 +.05 19 RelStlAl 87.39 -.53 16 RentACt 9.43 -.69 52 Replgn 37.12 +.12 dd ResCap rs 9.80 +.04 20 RestBrnds 54.03 -.39 51 Reta ilOpp 17.29 +.09 11 RetailProp 11.62 +.08 dd RigelPh 3.70 +.09 2 RiteAid 1.64 -.03 23 RobtHalf 60.77 +.02 25 RockwlAut 167.24 +2.71 8 BaytexE g 4.52 +.05 17 BeazerHm 15.25 +.57 95 BectDck 233.71 +1.84 6 BedBath 17.37 -.09 18 Bemis 43.29 +.02 27 BerkH B 195.11 +1.38 23 BestBuy 75.38 -1.15 12 BigLots 42.21 -.24 dd Biocept rs .20 +.01 dd Biocryst 4.88 -.04 17 Biogen 274.61 +1.01 dd BioPhrmX .22 -.01 17 Bl kHillsCp 56.80 +.12 18 BlackBerry 10.53 +.06 q BlkHlthSci 35.09 +.08 q BlkMuniast 13.25 +.03 14 Blackstone 31.10 +.15 22 BlockHR 27.70 +.05 20 BloominBr 24.51 +.85 10 BdwlkPpl 10.94 -.43 34 Boeing 329.54 -4.02 30 BookingHl 2179.39 +1.39 14 BorgWarn 48.54 -.40 28 BostBeer 225.00 +.85 20 BostonSci 29.48 +.76 dd Box Inc n 23.28 +.42 23 BoydGm 34.04 +.83 11 BrigStrat 17.49 -.54 14 Brinker 44.87 +1.28 52 BrMySq 52.69 +.56 ... BritATob s 52.95 -1.67 12 BrixmorP 14.84 -.05 cc BroadcInc 230.38 +.96 dd Brookdale 7.33 +.09 29 BrkfInfra s 40.53 -.33 17 Brunswick 60.51 +.63 12 Buckeye 41.89 +.34 31 BungeLt 71.64 -.59 2 CBL Asc 4.25 +.07 18 CBRE Grp 45.80 +.49 11 CBS B 49.61 +.41 dd CF Inds s 38.67 -.13 27 CH Robins 90.65 -1.38 34 CME Grp 156.50 -1.18 29 CMS Eng 47.05 -.14 cc CNH Indl 12.14 -.11 dd CNX Resc 14.90 +.04 9 CSX 59.85 +.46 15 CVR Rfng 17.35 +.15 12 CVS Health 68.00 -1.83 7 CYS Invest 7.20 +.03 45 CabotO&G 23.97 +.06 50 Cadence 40.34 +.28 dd CaesarsEnt 11.70 +.35 93 Cal-Maine 47.55 -1.15 q CalaCvHi 12.14 +.02 43 CalAmp 19.72 -.03 dd CalifRes rs 24.46 -.99 28 CalifWtr 39.65 +.90 30 CallonPet 13.70 -.21 dd CalumetSp 7.45 +.35 23 CamdenPT 86.24 +.84 ... Cameco g 11.15 +.62 14 CampSp 40.95 +.17 .. CampWrl n 28.86 +.23 10 CIBC g 87.15 +.10 ... CdnNR gs 76.22 -1.06 ... CdnNRs gs 35.81 -.27 20 CapOne 89.67 -.95 dd CapSenL 11.73 -.02 12 CapsteadM 8.77 -.03 dd CpstnTur rs 1.32 -.08 15 CardnlHlth 63.60 -.57 18 CarMax 63.54 +1.04 16 Carnival 64.11 +1.05 41 CarpTech 53.39 +.13 14 Carrizo 19.94 -.13 71 Catalent 41.40 +.29 18 Caterpillar 144.42 +.06 17 CedarF 66.83 -.91 12 Celanese 105.42 -3.25 2 6 Celgene 87.93 +.83 dd CelldexTh .77 +.03 8 CenovusE 10.06 +.03 17 Centene s 108.77 +.19 18 CenterPnt 25.44 +.11 8 CntryLink 18.49 -.09 29 Cerner 58.81 +.56 95 ChartCm n 279.40 +8.11 ... CheckC nrs 13.44 +.65 dd Chegg 22.07 -1.14 19 ChemFinl 55.33 +.44 12 Chemours n 48.25 -.16 dd CheniereEn 58.73 +.57 5 ChesEng 2.98 +.01 55 Chevron 124.86 -.25 dd ChicB&I 15.73 +.63 13 Chicos 9.25 -.68 ... ChinaSoAir 54.02 -.04 cc Chipotle 426.01 +2.68 ... ChurchDwt s 46.30 +.10 dd CienaCorp 25.80 +.05 16 Cigna 171.07 -.75 20 CinnFin 71.18 +.84 13 Cirrus 37.89 +1.42 23 Cisco 44.83 +.54 12 Citigroup 68.25 -.02 12 CitizFincl 40.95 -.32 29 CitrixSy s 104.71 +1.80 cc CleanEngy 1.62 +.01 6 ClevCliffs 7.20 -.22 19 Clorox 116.82 -.38 ... Cloudera n 14.42 +.17 dd ClovisOnc 45.14 +1.76 72 CocaCola 42.59 -.62 97 Coeur 7. 78 +.21 34 Cognex s 46.10 -.15 25 CognizTch 81.82 ... q CohStQIR 11.58 +.05 q CohStSelPf 25.54 +.17 23 ColgPalm 65.00 -.23 ... ColNrthS n 6.15 +.04 15 Comcast s 32.06 +.67 18 Comerica 94.85 +.27 28 CommScpe 27.59-10.63 dd CmtyHlt 3.97 +.19 ... CmpTask 7.49 -.18 29 Comtech 30.39 -.20 16 ConAgra 36.56 -.51 24 ConchoRes 157.03 -.18 ... Conduent n 19.45 -.01 34 ConnWtrSv 69.16 +1.16 53 ConocoPhil 65.71 +. 21 ... ConsolCom 11.42 +.12 16 ConEd 79.95 -.18 20 ConstellA 229.68 -3.45 cc ContlRescs 65.72 -.34 18 CooperTire 24.05 -.40 dd CorOnDem 44.83 +.70 17 Corning 26.82 -.20 14 CorpOffP 27.68 +.17 31 Costco 196.55 -.61 ... Coty 16.90 -.45 14 CousPrp 8.95 +.06 A-B-C 11 AES Corp 12.21 -.03 14 AFLAC s 45.40 -.17 7 AGNC Inv 18.86 -.06 20 AK Steel 4.32 -.27 dd AMC Ent 16.40 -1.05 12 AT&T Inc 32.54 -.16 4 AV Homes 17.00 +.35 26 AbbottLab 58.82 +.69 18 AbbVie 102.07 +5.52 dd AberFitc 25.41 -.21 dd AcadiaPh 16.48 +.67 dd AccelrDiag 22.00 -.20 dd Accuray 4.28 -.73 dd Achaogen 14.70 +.39 46 ActivsBliz 67.80 +1.45 13 Acuity 113.87 -5.90 ... Adient n 60.79 -.50 66 A dobeSy 224.08 +2.48 18 AdvEnId 60.23 +.68 ... AMD 11.13 +.25 11 Aecom 34.47 +.03 61 AeroViron 53.92 -.58 18 Aetna 178.71 -.34 dd AeviGeno 1.55 +.05 78 Agilent 66.24 +.50 8 Aircastle 19.60 ... 57 AkamaiT 70.84 -.81 dd AkersBios .53 +.00 16 Akorn Inc 14.76 +.33 ... AlamosGld 5.28 -.12 dd AlaskCom 1.46 -.01 21 Albemarle 97.62 +.66 48 Alcoa Cp 51.99 +.79 45 Alexion lf 118.62 +.99 dd AllegTch 26.16 -.41 13 AllegiantT 162.90 +2.65 ... Allegion 77.14 -.04 10 Allergan 152.94 -.71 23 Allete 76.30 -.11 5 AllnceRes 17.25 -.40 13 AlliBern 27.10 -.10 21 AlliantEg s 42.82 -.13 18 AllisonTrn 40.21 +1.22 dd AllscriptH 11.89 +.27 14 Allstate 98.20 +.38 11 AllyFincl 26.32 +.22 dd AlnylamP 92.18 -2.35 27 Alphabet C 1037.31+19.98 31 Alphabet A 1040.75+22.17 q AlpTotDiv 8.96 -.04 cc Altaba 69.89 -.19 dd Altice n 17.49 -.41 18 Altria 56.03 -.08 dd AmTrstFn 13.05 +.16 cc Amazon 1582.26+16.13 24 Ambarella 47.36 +.77 21 Ameren 58.33 -.29 21 AFMulti 6.43 +.03 13 AMovilL 18.23 -.26 7 AmAirlines 43.36 +.43 4 AmAxle 15.04 -.30 18 AEagleOut 20.35 -.33 18 AEP 69.44 -.54 15 AmExp 98.58 -.17 dd AmIntlGrp 56.31 +.31 30 AmStsWtr 55.98 +.26 39 AmTower 135.10 -1.26 37 AmWtrWks 86.63 +.05 35 Amerigas 42.82 +.02 12 Ameripri se 139.05 -1.16 11 AmeriBrgn 89.20 -1.38 29 Ametek 69.26 -.54 15 Amgen 169.28 -5.20 7 AmkorTch 8.51 +.23 34 Amphenol 83.94 +.23 77 Anadarko 66.52 -.80 43 AnalogDev 88.86 +1.51 47 Andeavor 133.48 -4.84 22 AndeavLog 42.77 +.33 ... AnglogldA 9.03 +.05 24 ABInBev 97.59 -.01 12 Annaly 10.34 -.03 40 AnteroRes 19.17 +.17 15 Anthem 235.53 -.46 10 Anworth 4.77 +.04 26 Apache 40.45 -.50 10 ApolloGM 28.60 -. 24 ... ApolloInv 5.36 -.01 20 Apple Inc 169.10 +3.84 16 ApldMatl 50.91 +1.24 9 ApldOptoel 31.53 -.43 ... Apptio n 30.83 +1.32 16 Aptiv 84.53 -.05 26 AquaAm 35.49 +.34 14 ArcBest 32.10 ... 8 ArcelorM rs 33.17 -.67 19 ArchDan 45.03 -.35 27 Archrock 10.70 -.10 dd Arconic 17.68 -.13 10 AresCap 16.02 -.02 34 AresMgmt 22.40 +.40 63 AristaNetw 265.27 +.72 dd ArrayBio 13.88 +.32 31 ArrisIntl 26.94 -.06 11 ArrowEl 75.80 +1.06 37 Ashland 66.19 +.01 9 AstraZen s 36.14 +.61 57 AtHomGr n 35.49 +.30 16 ATMOS 86.83 -.06 12 AutoNatn 46.52 +.33 32 AutoData 118.80 +.72 27 AveryD 105.47 +.66 dd Avexis n 216.56 +3.90 dd Avingr nrs 1.46 +.29 16 AvisBudg 47.94 -1.47 29 Avista 52.00 +.14 26 Avon 2.59 +.06 ... Axalta 31.65 +.75 ... AytuBioSc n .42 -.05 7 B&G Foods 23.00 +.25 71 B2gold g 2.82 -.05 16 BB&T Cp 53.07 +.27 ... BCE g 42.36 -.09 dd BGC Ptrs 13.39 +.03 ... BHPBil plc 41.64 -.70 24 BP PLC 44.80 +.21 4 BP Pru 23.20 -.05 dd B&W Ent n 2.40 +.12 9 Baidu 252.13 +1.23 cc BakHuGE n 35.64 -.47 43 Balchem 89.33 +1.09 20 BallCorp s 39.26 -.83 dd BallardPw 3.29 +.08 17 BkofAm 29.95 +.03 ... BkMont g 75.98 +.05 14 BkNYMel 54.19 -.32 10 BkNova g 61.36 -.10 dd BarnesNob 5.50 -.05 28 BarrickG 13.44 -.03 dd BasicEnS .45 ... 33 Baxter s 70.15 +.65P/E Name Last Chg Money & Markets 2,500 2,600 2,700 2,800 2,900 NDJFMA 2,600 2,660 2,720 S&P 500Close: 2,654.80 Change: 6.75 (0.3%) 10 DAYS 6,600 6,900 7,200 7,500 7,800 NDJFMA 6,920 7,120 7,320 Nasdaq compositeClose: 7,130.70 Change: 64.44 (0.9%) 10 DAYSAdvanced 1518 Declined 1334 New Highs 31 New Lows 99 Vol. (in mil.) 3,539 Pvs. Volume 3,718 1,908 1,965 1665 1137 37 91 NYSE NASDDOW 24117.29 23808.19 24099.05 -64.10 -0.27% s s t -2.51% DOW Trans. 10437.25 10293.14 10388.39 -35.18 -0.34% t t t -2.11% DOW Util. 707.81 703.48 705.23 -1.78 -0.25% s s s -2.51% NYSE Comp. 12493.07 12388.95 12493.02 -22.34 -0.18% t s t -2.47% NASDAQ 7133.27 7036.18 7130.70 +64.44 +0.91% s s t +3.29% S&P 500 2655.27 2625.41 2654.80 +6.75 +0.25% s s t -0.70% S&P 400 1881.07 1855.01 1879.57 +7.12 +0.38% t s t -1.10% Russell 2000 1550.86 1527.71 1550.33 +8.45 +0.55% t s t +0.96% Toronto TSX 15628.03 15550.05 15618.93 +11.05 +0.07% s s t -3.64%HIGH LOW CLOSE CHG %CHG WK MO QTR YTD Stocks Recap Combined StocksFrom the New York Stock Exchange and the Nasdaq. Interest ratesThe yield on the 10-year Treasury note rose to 2.97 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 1.83 1.83 ... .83 6-month T-bill 2.03 2.03 ... .99 52-wk T-bill 2.24 2.23 +0.01 1.07 2-year T-note 2.51 2.49 +0.02 1.27 5-year T-note 2.82 2.79 +0.03 1.85 7-year T-note 2.94 2.90 +0.04 2.13 10-year T-note 2.97 2.96 +0.01 2.32 30-year T-bond 3.13 3.12 +0.01 3.00 NET 1YR BONDS LAST PVS CHG AGO Barclays Glob Agg Bd 1.94 1.94 ... 1.57 Barclays USAggregate 3.29 3.29 ... 2.53 Barclays US Corp 3.92 3.92 ... 3.24 Barclays US High Yield 6.26 6.26 ... 5.63 Moodys AAA Corp Idx 3.95 3.94 +0.01 3.85 10-Yr. TIPS .80 0.76 +0.04 .40Commodities U.S. crude oil prices fell nearly 2 percent while natural gas prices rose 1.3 percent. Gold prices fell less than 1 percent and silver prices fell 1.7 percent.Crude Oil (bbl) 67.25 68.57 -1.93 +11.3 Ethanol (gal) 1.43 1.45 -1.11 +7.5 Heating Oil (gal) 2.10 2.17 -2.29 +1.2 Natural Gas (mm btu) 2.80 2.76 +1.41 -5.1 Unleaded Gas (gal) 2.09 2.13 -2.03 +16.0 FUELS CLOSEPVS %CHG%YTD Gold (oz) 1303.80 1316.20 -0.94 -0.2 Silver (oz) 16.04 16.31 -1.67 -6.0 Platinum (oz) 894.20 904.40 -1.13 -4.3 Copper (lb) 3.02 3.05 -1.23 -8.1 Palladium (oz) 938.45 962.75 -2.52 -12.6 METALS CLOSEPVS%CHG %YTD Cattle (lb) 1.06 1.24 -0.23 -14.0 Coffee (lb) 1.25 1.23 +1.63 -1.1 Corn (bu) 3.97 3.93 +1.08 +13.1 Cotton (lb) 0.85 0.85 +0.52 +8.3 Lumber (1,000 bd ft) 591.80 577.20 +2.53 +32.1 Orange Juice (lb) 1.58 1.55 +1.68 +15.9 Soybeans (bu) 10.43 10.38 +0.46 +9.5 Wheat (bu) 5.30 5.13 +3.37 +24.1 AGRICULTURE CLOSE PVS %CHG%YTD USD per British Pound1.3615 -.0133 -.98% 1.2902 Canadian Dollar 1.2851 +.0007 +.05% 1.3668 USD per Euro 1.1993 -.0089 -.74% 1.0906 Japanese Yen 109.81 +.52 +.47% 111.83 Mexican Peso 18.9394 +.2233 +1.18% 18.7377 1YR MAJORS LAST CHG %CHGAGO Israeli Shekel 3.6093 -.0008 -.29% 3.6143 Norwegian Krone 8.0887 -.0012 -.97% 8.5818 South African Rand 12.6558 -.0012 -1.52% 13.3875 Swedish Kr ona 8.8453 -.0011 -.97% 8.8328 Swiss Franc .9968 -.0060 -.60% .9958 EUROPE/AFRICA/MIDDLE EAST Australian Dollar 1.3352 +.0072 +.54% 1.3273 Chinese Yuan 6.3434 +.0061 +.10% 6.8974 Hong Kong Dollar 7.8490 -.0000 -.00% 7.7779 Indian Rupee 66.800 +.311 +.47% 64.260 Singapore Dollar 1.3334 +.0079 +.59% 1.3962 South Korean Won 1077.99 +7.10 +.66% 1137.12 Taiwan Dollar 29.68 +.06 +.20% 30.17 ASIA/PACIFICForeign Exchange The dollar rose against the euro, British pound and the Japanese yen. The dollar also strengthened against the Canadian dollar and Mexican peso.LAST6 MO AGO 1 YR AGO 21 RockColl 132.23 -.31 31 Rogers 110.81 +4.11 cc Roku n 32.97 +.43 28 Roper 264.77 +.58 22 RossStrs s 79.38 -1.47 24 Rowan 13.69 -.75 ... RoyalBk g 75.99 -.06 15 RylCarb 109.56 +1.37 cc RoyDShllB 71.54 -.88 cc RoyDShllA 69.05 -.85 16 Ryder 66.85 -.58 S-T-U 19 S&T Bcp 43.22 +.54 cc SBA Com 157.50 -2.73 9 SCANA 37.37 +.60 29 SLGreen 98.17 +.43 16 SLM Cp 11.51 +.03 dd SM Energy 23.54 -.41 16 SRC Eng 11.11 +.07 31 SS&C Tch s 49.99 +.34 22 SabnR 46.35 +.10 16 SabraHltc 18.69 +.38 28 SabreCorp 23.55 +2.91 32 Saia Inc 66.20 +.15 53 StJoe 17.45 +.20 cc Salesforce 123.11 +2.12 11 SallyBty 17.18 -.11 15 SJuanB 6.95 +.07 dd SanchezEn 3.06 -.01 dd SangTher 16.35 +.55 ... Sanofi 39.13 -.19 6 SantCUSA 18.48 +.03 43 Schlmbrg 68.40 -.16 31 Schwab 55.61 -.07 ... ScorpioTk 2.62 -.04 1 SeadrillLtd .25 -.01 14 SeagateT 54.21 -3.68 22 SealAir 44.31 +.46 dd SearsHldgs 3.00 +.01 12 Seaspan 8.04 +.35 dd SeaWorld 15.47 +.38 21 SempraEn 111.66 -.14 10 SenHous 15.67 +.10 31 ServiceMst 53.55 +2.95 28 Sherwin 373.82 +6.16 12 ShipFin 14.25 ... dd Shopify n 127.68 -5.95 2 1 SimonProp 159.74 +3.40 11 Sinclair 28.10 -.25 35 SiriusXM 6.32 -.01 15 Skechers s 28.16 -.34 21 SkywksSol 90.90 +4.14 15 Smucker 115.01 +.93 ... SnapInc A n 14.13 -.20 14 SnapOn 145.11 -.14 35 SodaStrm 94.35 -.14 12 SolarCap 20.36 -.02 26 SonocoP 51.75 +.39 ... SonyCp 46.35 +.52 49 SorrentoTh 6.33 +.18 q SourcC 39.90 -.14 27 SoJerInd s 30.81 -.09 51 SouthnCo 45.81 -.31 9 SwstAirl 52.94 +.11 5 Swstn Engy 4.21 +.11 12 SpiritRltC 8.04 -.01 ... Spotify n 164.88 +3.21 3 Sprint 5.42 -.19 25 Sprouts 24.27 -.76 ... Square n 48.20 +.86 20 StanBlkDk 140.64 -.95 15 StarGas 9.77 +.05 27 Starbucks s 58.13 +.56 17 StateStr 98.40 -1.38 18 StlDynam 44.12 -.69 dd SteinMart s 2.04 -.01 16 SterlingBc 24.10 +.35 29 Stryker 168.94 -.48 34 SubPpne 23.48 +.35 26 SumtMtls n 27.95 -.19 95 SunCmts 93.84 -.01 41 SunH ydrl 48.40 -.17 ... Suncor g 38.13 -.10 18 SunstnHtl 15.65 +.05 14 SunTrst 67.25 +.45 dd SupEnrgy 10.68 -.05 24 SupUnifm s 27.22 +.40 4 Supvalu rs 17.12 -.39 14 Symantec 27.67 -.12 12 Synchrony 33.08 -.09 dd SynrgyPh 1.49 -.07 21 SynovusFn 52.69 +.42 25 Sysco 63.09 +.55 23 T-MobileUS 59.43 -1.08 11 TC PpLn 35.55 +.46 34 TD Ameritr 58.87 +.78 26 TE Connect 91.80 +.05 21 TJX 83.57 -1.28 ... TPG Pace n 10.33 +.01 20 TTM Tch 14.20 +.26 ... TahoeRes 5.01 -.02 64 TakeTwo 104.30 +4.59 11 TangerFac 22.32 +.37 30 Tapestry 47.46 -6.31 ... TargaRes 46.68 -.29 13 Target 71.07 -1.53 20 Taubmn 56.28 +.30 20 TechData h 77.32 +1.07 19 Technip 32.77 -.19 ... TeckRes g 24.96 -.17 ... Teladoc n 42.70 -.30 12 TempurSly 44.33 -.42 dd TenetHlth 28.52 +4.58 7 Tenneco 46.02 +1.33 25 Teradata 41.00 +.08 25 Teradyn 33.51 +.96 32 Terex 36.23 -.29 10 TerraNitro 83.96 ... dd Tesla Inc 299.92 +6.02 29 TexInst 103.40 +1.97 35 TexRdhse 63.52 -.56 dd Textainer 17.55 +.35 40 Textron 62.10 -.04 dd TherapMD 5.76 +.26 26 ThermoFis 210.72 +.37 42 3D Sys 10.40 +.36 29 3M Co 195.02 +.63 34 Tiffany 101.59 -1.24 16 TimeWarn 94.27 -.53 17 Timken 44.40 +1.65 13 TollBros 42.95 +.79 7 Torchmark 86.68 -.06 ... TorDBk gs 56.24 +.09 ... Total SA 62.10 -.51 ... Toyota 130.97 -.01 21 TractSupp 67.76 -.24 dd Transocn 12.03 -.34 18 Travelers 131.09 -.51 ... Travelport 17.27 +.13 q TriContl 26.57 -.14 ... TriCntl pf 50.10 ... 71 TribMda A 36.75 -1.04 39 TriNetGrp 52.78 +1.13 7 Trinity 31.10 -.77 80 TripAdvis 37.53 +.11 ... Trivago n 4.31 -.15 15 TrueBlue 24.20 -2.45 dd TrueCar 9.95 +.05 17 TrstNY 8.65 +.10 dd Tuppwre 44.43 -.13 27 TurqHillRs 2.96 -.0 1 17 21stCFoxA 36.57 +.01 ... Twilio n 42.55 +.34 dd Twitter 30.30 -.01 dd 2U 81.01 +.52 ... UBS Grp 16.68 -.12 23 UDR 36.30 +.15 10 UGI Corp 48.26 -.13 26 US FdsHl n 34.19 +.01 23 USG 42.00 +1.77 7 UltraClean 17.64 +.13 ... UltPetro n 2.46 +.04 23 Umpqua 23.68 +.12 31 UndrArm s 18.03 +.27 ... UnAr C wi 16.15 +.80 22 UniFirst 160.10 -.50 ... UnilevNV 56.51 -.61 10 UnionPac 132.7 3 -.9 0 12 Unit 22.20 -.48 10 UtdContl 68.38 +.84 19 UPS B 112.45 -1.05 8 UtdRentals 148.64 -1.36 14 US Bancrp 50.72 +.27 19 USSteel 32.19 -1.64 21 UtdTech 118.96 -1.19 22 UtdhlthGp 236.85 +.45 69 UnitGrp 17.95 -.07 36 UnvslCp 47.85 +.80 2 UnumGrp 47.90 -.48 dd UraniumEn 1.61 +.10 24 UrbanOut 39.63 -.64 V-W-X-Y-Z 45 VF Corp 80.45 -.42 ... VICI Pr n 18.21 +.03 5 ValeantPh 18.31 +.24 29 ValeroE 110.72 -.21 22 VlyNBcp 12.57 +.02 q VangDivAp 99.71 -.40 27 Vectren 70.21 -.06 ... VenatorM n 17.65 -.36 15 Ventas 52.41 +.99 12 Vereit 6.81 +.01 17 VeriFone 22.92 -.09 32 Verisign 117.94 +.52 7 VerizonCm 48.82 -.53 cc VertxPh 152.48 -.68 6 ViacomB 29.96 -.20 25 ViadCorp 50.35 -.40 19 Viavi 9.31 -.14 42 Visa s 127 .51 +.6 3 dd VishayInt 18.10 +.45 dd VistaOutd n 14.56 -2.19 ... VistraEn n 22.85 ... 2 Vivus .54 +.17 67 VMware 133.22 -.04 ... Vodafone 29.13 -.28 25 Vornado 70.21 +2.18 18 VoyaFincl 51.51 -.84 24 VulcanM 111.77 +.08 11 W&T Off 6.30 +.20 33 WD 40 131.95 +.05 21 WEC Engy 64.67 +.39 18 WP Carey 64.02 +.17 dd WPX Engy 17.08 -.01 13 WaddellR 18.51 -1.73 19 WalMart 87.41 -1.05 14 WalgBoots 65.42 -1.03 18 WashPrGp 6.74 +.27 28 WREIT 28.83 +.11 17 WsteMInc 81.25 -.04 29 Waters 188.72 +.31 dd Wayfair 65.17 +2.87 dd WeathfIntl 2.90 -.05 21 WebsterFn 60.65 +.46 66 WtWatch 72.91 +2.86 10 WeinRlt 27.71 +.24 12 WellsFargo 52.56 +.60 13 Welltower 54.86 +1.42 18 Wendys Co 16.73 -.01 24 WestarEn 54.05 -.13 q WAstInfSc 11.50 +.02 9 WDigital 79.79 +1.00 11 WstnUnion 19.91 +.16 ... WestpacBk 21.65 +.21 18 Wes tRck 59.82 +.66 32 Weyerhsr 36.39 -.39 33 Whrlpl 155.92 +.97 dd WhitngPet rs 42.05 +1.23 10 WmsCos 25.96 +.23 43 WillmsPtrs 36.70 +.30 14 WmsSon 48.03 +.23 30 WisdomTr 10.45 -.12 q WT MCD s 34.39 +.01 26 Woodward 72.05 +.11 10 WorldFuel 21.75 +.28 76 WldW Ent 39.77 -.02 cc Worldpay 81.62 +.40 13 Worthgtn 44.38 -.15 53 Wynn 191.85 +5.66 dd XL Grp 55.81 +.22 38 XPO Logis 95.53 -1.63 20 XcelEngy 46.65 -.19 40 Xerox rs 32.29 +.84 33 Xilinx 64.53 +.29 29 Xylem 70.37 -2.53 dd YRC Wwde 8.25 -.07 dd Yamana g 2.85 -.02 84 Yandex 33.63 +.27 ... Yext n 13.09 -.25 32 YorkWater 32.55 +.35 31 YumBrnds 86.64 -.46 ... Yum China 42.47 -.29 ... ZTO Exp n 16.61 +.11 22 Zagg 11.35 +.15 cc ZayoGrp 35.75 -.55 dd Zendesk 48.58 -.17 ... ZillowC n 49.72 +1.23 16 ZimmerBio 116.95 +1.78 18 ZionsBcp 55.05 +.30 38 Zoet is 83.40 -.0 8 88 Zynga 3.52 +.07 Stock Footnotes: 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. rs Stock has undergone a reverse stock split of at least 50% within the past year. rt Right to buy security at a specified price. 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. 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. PE Footnotes: q Stock is a closed-end fund no P/E rati o shown. cc P/E exceeds 99. dd Loss in last 12 months. Source :The Associated Press.DOW 24,099.05 -64.10 NASDAQ 7,130.70 +64.44 S&P 500 2,654.80 +6.75 10-YR T-NOTE 2.97% +.01 30-YR T-BOND 3.13% +.01 CRUDE OIL $67.25 -1.32 GOLD $1,303.80 -12.40 EURO $1.1993 -.0089q q p p p p p p p p q q q q q q(Previous and change figures reflect current contract.) STOCKS LISTING CHANGE REQUESTS WELCOME!The Sun Newspaper is tweaking the way stocks are listed in the daily paper. We will continue to run a wide range of stocks, but were trying to eliminate stocks our readers dont want. If you do not see your stock in the paper, please let us know and we will put it in the listings. Email the name of the company and the symbol to nlane@ sun-herald.com, or call 941-206-1138. You can leave the stock name and symbol on voice mail. When requesting a stock, please include where you live so we can run the listing in the appropriate edition. If you reach voice mail, please leave your contact information so your call can be returned. Mutual funds listings will run on Saturdays.

PAGE 29

The Sun /Wednesday, May 2, 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 stent, but also a knee replacement, for which I take four 500-mg capsules of amoxicillin each time I go to the dentist, including just for cleaning. This is per my surgeon's orders. Do you have any information that would question the necessity of this? „ M.W. ANSWER: Bacteria can get into the bloodstream occasionally in healthy people. They often enter through the mouth, especially in people with poor oral hygiene or with inammatory oral conditions, such as gingivitis (gums) or periodontitis (tooth lining). The reason to take antibiotics is to prevent the bacteria in the blood from getting into someplace they are likely to cause harm, such as prosthetic heart valves, joints or stents. For years, expert groups recommended taking antibiotics around the time of dental procedures. The problem is that it's not clear whether antibiotics help prevent infection, and it is clear that antibiotics have the potential to cause harm, although the risk of serious problems with a single dose of amoxicillin is pretty small. No study has ever shown a reduction in the rate of serious infections from using antibiotics before a dental procedure. Further, bacteria are just about as likely to get into the bloodstream after brushing (or even after a bowel movement). For this reason, antibiotics to be taken before dental procedures are reserved for people at the highest risk, those in whom an infection would be extremely dangerous. This includes people with articial materials in the bloodstream, such as prosthetic heart valves, or with repaired congenital heart disease. People with any history of infection of the heart valves are at high risk and should receive antibiotics. For people like you, with orthopedic hardware, infection after a dental procedure is rare. A joint statement by the American Dental Association and the American Academy of Orthopedic Surgeons instructed: "In general, for patients with prosthetic joint implants, prophylactic antibiotics are not recommended prior to dental procedures to prevent prosthetic joint infection." However, any given person may have underlying surgical or medical issues that may supersede these general recommendations. What remains important is maintaining good oral hygiene and promptly treating any dental infections. DEAR DR. ROACH: Does taking Norvasc or any calcium channel blocker reduce or destroy the calcium in the bones, eventually causing osteoporosis? „ E.G. ANSWER: No. Calcium channel blockers, like amlodipine (Norvasc), work on cells in the heart and blood vessels, controlling the ow of calcium into the cell. Calcium in the cell is one of the regulators of smooth muscle cells, and for Norvasc in particular, that means its major eect is on blood vessels, causing them to open up and reduce blood pressure, and thus work the heart needs to do. Calcium in bone is used structurally, where it combines with other ions to form hydroxyapatite, the mineral that keeps bones hard and strong. The mechanism for calcium entry into bone cells is very dierent. Calcium channel blockers do not aect mineralization of the bone. One group found that people on calcium channel blockers may have a higher risk of fractures; however, that was thought to be due to an increased number of falls. Physicians need to take care not to use too much medication, especially ones that dilate blood vessels, as they can increase risk of falls.DEAR ABBY: I need advice badly. A close family member has been living with a woman who sexually assaults people by grabbing their genitalia, kissing them forcibly on the mouth and touching their buttocks. She's completely without boundaries. We have an important family event coming up and have decided not to invite her because we don't feel safe around her. The close family member is incensed with us, furious even. He chalks his girlfriend's transgressions up to "medical events." Abby, are we right to not allow her to be part of situations where she will undoubtedly behave like this? Or must we "just accept it and move on," as our family member insists, in spite of being well aware of her pattern of behavior? „ Anonymous In The East DEAR ANONYMOUS: Do not allow yourselves to be forced into anything that would make any of you uncomfortable. Unless this family member can GUARANTEE that his "lady" friend will not disrupt the festivities by acting out, she should not be invited. DEAR ABBY: I'm dating a man who insists that I pay for our dinners every time he comes to visit. He doesn't even oer. One time when I didn't pick up the check he reached across the table and handed it to me. I'm not sure how to handle this. „ Worth A Treat In West Virginia DEAR WORTH A TREAT: The next time this user comes to visit and hands you the check, hand it BACK and walk out of the restaurant. If he claims to have "forgotten his wallet" as well as his manners, stop dating him. READER ALERT! If you know a student who would like to enter the $5,000 Dear Abby College Columnist Scholarship contest, see the information on DearAbby.com and learn more. The deadline is fast approaching. Dear Heloise: Many people enjoy a COLA drink because it's refreshing, but did you know that it has other uses as well? Dog get sprayed by a skunk? Pour a cola drink over the aected area „ the cola will lessen the odor. Gum stuck in your child's hair? Pour some cola on the gum, wait a short while, and it'll be easier to remove the gum. Got rusty tools? Place in a plastic pan and cover with cola. Wait about an hour, remove, and the rust will be loosened and easily can be removed from the object. „ Jordan L., Kenosha, Wis. Dear Heloise: I love to cook sh, and it's healthy, but handling the sh leaves a smell on my hands that I don't really like. Even washing doesn't seem to help completely. I either use half a lemon or I rub fresh rosemary from my garden on my hands. The smell is gone! „ Laura P., Kingston, R.I.There's a thought shift on antibiotics before dental work Family closes ranks against woman lacking boundaries Cola is more than a drinkHints from Heloise Dr. Roach Dear Abby

PAGE 30

Page 6 www.yoursun.com The Sun / Wednesday, May 2, 2018 ARIES (March 21-April 19). There are people you keep returning to over and over in one form or another. Its as though all of the turns eventually lead you back to each other. Your thoughts, intentions or lives will once again intersect. TAURUS (April 20-May 20). The reason youre not sure you want to leap at the chance for more power is that you realize the implications. To accept authority over others is to accept responsibility for their well-being. GEMINI (May 21-June 21). Many people have the courage of their convictions without ever checking to make sure that they are indeed in the right. Not you. Youll put it to the test. If you have to ght, you want to be sure youre ghting for the right side. CANCER (June 22-July 22). Perhaps the idea of a peaceful world is too far into fantasyland to be a reasonable possibility, but what about peace in your own heart? Whatever is keeping that from happening, it can be overcome. LEO (July 23-Aug. 22). In an eort to be understood, some will explain so much of the process that it actually makes things a lot more complicated. As you go about your day, seek simplicity. Simplicity needs less explanation, not more. VIRGO (Aug. 23-Sept. 22). Youre conscientious and you want to help, so you think about what youre going to say. Maybe you dont need to worry so much about this. The right words follow the right thoughts. LIBRA (Sept. 23-Oct. 23). Theres a point in which the knife cannot get any sharper. If you keep sharpening it past that point, it will blunt. Know when your work is done, and then dont work past that point. SCORPIO (Oct. 24-Nov. 21). There are things you would like to be certain of, but even if you were, it still wouldnt bring you the security you seek; it would give you only the illusion of security. So consider letting go of your questions and the need to predict life. SAGITTARIUS (Nov. 22-Dec. 21). People sometimes oppose one another without knowing why and then look for faults and other reasons that will delegitimize the opposition. Its a game. Take the high road. Dont play. CAPRICORN (Dec. 22-Jan. 19). Youve had advocates and champions in your life, so you know what the role is and how its best played. Take it on for yourself today. Be the support you need and deserve. AQUARIUS (Jan. 20-Feb. 18). Relationships get interesting „ and maybe even spectacular. This is, in no small part, because of your expectations. You either didnt know what to expect or werent expecting much, and now its all a delightful surprise. PISCES (Feb. 19-March 20). Theres a coin toss feel to the day. Though youre interested in the outcome, you dont have a preference about which way it lands. You dont mind what happens because youre covered regardless. TODAYS BIRTHDAY (May 2). Your greatness requires nothing more than what you already have. Polish that and youll wind up shining brighter than ever. A special relationship will improve your domestic ow and your health, too. Deals will favor you in July and November. Because you do well on a test, new opportunity opens in September. Cancer and Virgo adore you. Your lucky numbers are: 6, 39, 1, 25 and 40. HOROSCOPE BLONDIE By Dean Young and John Marshall BORN LOSER By Art and Chip Sansom BABY BLUES By Rick Kirkman and Jerry Scott MUTTS By Patrick McDonnell DOONSBURY By Garry Trudeau

PAGE 31

The Sun /Wednesday, May 2, 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, May 2, 2018 MALIBU, Calif. (AP) „ A pair of pelicans majoring in curiosity crashed a graduation ceremony at Pepperdine University in Malibu. The brown, divebombing birds joined the class of 2018 on Saturday as graduates were receiving diplomas on a lawn overlooking the Pacific Ocean. A video shows one of the big birds landing among seated observers who managed to toss it back into the air, only to have it land on a red carpet at the center of the ceremony. One bird snapped its long beak at the hand of an official who tried to grab it. Eventually both birds were shooed away and waddled off.ODD NEWS Pelicans crash graduation, 1 lands on red carpet ALMANACToday is Wednesday, May 2 the 122nd day of 2018. There are 243 days left in the year. Today in historyOn May 2, 1908 the original version of Take Me Out to the Ball Game,Ž with music by Albert Von Tilzer and lyrics by Jack Norworth, was published by Von Tilzers York Music Co. On this dateIn 1536 Anne Boleyn, second wife of King Henry VIII, was arrested and charged with adultery; she was beheaded 17days later. In 1863 during the Civil War, Confederate Gen. Thomas StonewallŽ Jackson was accidentally wounded by his own men at Chancellorsville, Virginia; he died eight days later. In 1927 the U.S. Supreme Court, in Buck v. Bell, upheld 8-1 a Virginia law allowing the forced sterilization of people to promote the health of the patient and the welfare of society.Ž In 1946 violence erupted during a foiled escape attempt at the Alcatraz Federal Penitentiary in San Francisco Bay; the Battle of AlcatrazŽ claimed the lives of three inmates and two correctional officers before it was put down two days later. In 1957 crime boss Frank Costello narrowly survived an attempt on his life in New York; the alleged gunman, Vincent The ChinŽ Gigante, was acquitted at trial after Costello refused to identify him as the shooter. In 1970 jockey Diane Crump became the first woman to ride in the Kentucky Derby. In 1994 Nelson Mandela claimed victory in the wake of South Africas first democratic elections. In 2011 Osama bin Laden was killed by elite American forces at his Pakistan compound, then quickly buried at sea after a decade on the run. Todays birthdaysSinger Engelbert Humperdinck is 82. Actor David Suchet is 72. Singer-songwriter Larry Gatlin is 70. Rock singer Lou Gramm (Foreigner) is 68. Actress Christine Baranski is 66. Singer Angela Bofill is 64. Fashion designer Donatella Versace is 63. Actor Brian Tochi is 59. Actress Mitzi Kapture is 56. Rock musician Todd Sucherman (Styx) is 49. Wrestler-turned-actor Dwayne Johnson (AKA The Rock) is 46. Soccer player David Beckham is 43. Rock singer Jeff Gutt (Stone Temple Pilots) is 42. Actress Jenna Von Oy is 41. Actress Ellie Kemper is 38. Actor Robert Buckley is 37. Actor Gaius Charles is 35. Princess Charlotte of Cambridge is three. Bible verseSon of man, these men have set up their idols in their heart, and put the stumbling block of their iniquity before their face: should I be inquired of at all by them?Ž „ Ezekiel 14:3. Idols in our hearts can hinder our walk with God. Repent and forsake these idols and follow the Lord with all your heart. FROM PAGE ONETALLAHASSEE „ Florida will get $340 million to help citrus farmers replace trees and groves lost to Hurricane Irma, as the federal government continues to release details of the industrys much-awaited disaster relief funding. The block grant, part of a $2.36 billion package Congress directed in February to agricultural businesses impacted by hurricanes and wild“res in 2017, is designed to help the struggling citrus industry, which suffered at least $761 million in losses from Irma. For farmers, many facing years of diminished crops, applying for the funding could still be more than two months away. A news release from the U.S. Department of Agriculture said the overall 2017 Wild“res and Hurricanes Indemnity ProgramŽ will begin no later than July 16. While nothing in this town works as quickly as I would like, our team is working as hard as we can to make these resources available to farmers in need, as quickly as possible,Ž U.S. Agriculture Secretary Sonny Perdue said in a video release Tuesday. The grant money will be available for citrus farmers needing to buy and plant replacement trees or for repairs, such as “xing damage to irrigation systems. Florida Agriculture Commissioner Adam Putnam said in a video release that the goal is to deliver the money in an effective and timely manner.Ž While no amount of relief can make the farmers who suffered damages from Hurricane Irma whole, this much-needed disaster relief will help Florida agriculture get back on its feet,Ž Putnam said. The states overall agriculture industry suffered approximately $2.5 billion in losses from Irma, according to an estimate that Putnams department released in October. The citrus industry, currently on pace to produce about one-third fewer oranges and about half the grapefruit compared to the past growing season, views the grove rehabilitation funding as a way to bridge anticipated production losses that will continue into the 2020 crop year. U.S. Sen. Marco Rubio, R-Fla., noting Irmas long-range economic impact to some of the states rural communities, said the money should help make sure that crop yields, and life throughout Floridas heartland, return to normal as quickly as possible.Ž U.S. Rep. Tom Rooney, a Republican whose district includes major citrus-growing areas, expressed con“dence the money will give Floridas citrus industry some “nancial certainty to get through the next couple of seasons.Ž The federal agriculture funding, part of a $90 billion storm relief package signed by President Donald Trump in February, is aimed at recovery efforts from Hurricane Irma, Hurricane Harvey in Texas and other areas of the western Gulf Coast, Hurricane Maria in Puerto Rico and wild“res in California. Perdue noted that Irmas hit on Florida came as the growing season was just getting underway. The Florida citrus industry was likely hit the hardest, and with such a high-value crop, they face a steeper “nancial burden and as a whole, have less coverage through our traditional insurance options,Ž Perdue said in the video. Payments will be calculated based on factors including how much of a crop has been harvested, how much was expected to be grown and the amount of insurance a grower has on the crop. Payments can reach 95 percent of losses for producers with insurance and up to 65 percent for losses for producers without insurance. Also, to be eligible for the money, damaged crops, trees, bushes or vines must be in counties declared primary disaster areas. For Irma in Florida, that covers nearly everything east and south of Taylor and Hamilton counties.Florida to get $340M in aid for citrus industryBy JIM TURNERNEWS SERVICE OF FLORIDA PHOTO BY MONICA OZORES-HAMPTONCitrus groves all over southwest Florida experienced ooding due to Hurricane Irma, and fruit drop was signicant.The project involves precision medicine,Ž using traits that make us unique to forecast and treat disease. Learning enough to individualize care requires studying a massive number of participants: The healthy and notso-healthy, young and old, rural and urban, blue-collar and white-collar „ and people of all races and ethnicities. For now, participants must be at least 18. Next year, the study will open to children, too. While there are other big biobanksŽ of genetic data from at least 100,000 people, the NIH project aims to be the largest and most diverse of its kind. At least half of the participants must be from groups traditionally under-represented in medical research, Collins stressed.GENES NOT THE WHOLE STORYSure, what genes you harbor can raise your risk for various diseases. But other factors can increase or reduce some genetic risks. So “rst volunteers will share electronic health records and blood samples, and answer periodic questionnaires about their diet, sleep, environmental exposures and other lifestyle factors. They might wear “tness trackers and other sensors. And later this year theyll start undergoing genetic testing, initially to look for so-called variantsŽ in DNA that affect disease risk, similar to what some private companies now sell, Collins said. Fully mapping the genetic code is too pricey now for a million people, but that more comprehensive approach eventually will be used with some participants, too. Among the “rst lessons Collins hopes to learn is about resilience: Why do some people stay healthy despite smoking or pollution or poor nutrition? We have no idea how those people escape those odds,Ž he said.LEARN YOUR RESULTSUnlike with most medical studies, participants can choose to see their own test results and share them with their physician long before the study reaches any big-picture conclusions. A caution: There are still many questions about how best to use the results of genetic tests. Still, we will try to help their doctors sort through what it means,Ž Collins said. One result that might bring a quick bene“t: Genetic variants can signal who is prone to side effects from more than 100 drugs, information that could be used to prescribe a safer drug if only their doctors knew, Collins added.PROTECTING PRIVACYThe privacy of DNA databases made headlines last week when investigators used a free genealogy website to track down a suspected California serial killer. Thats pretty different than the security under which medical DNA must be handled. NIH said it has taken as many steps as possible to safeguard against would-be hackers. Volunteers medical data is stripped of identifying information and replaced with a code. Only scientists meeting speci“c security requirements will be cleared to study the data. NIH also said federal certi“cates of con“dentialityŽ prohibit disclosure to law enforcement. Privacy wasnt a worry for Michelle McNeely, 41, an early participant at Dallas Baylor Scot & White Health System. She underwent breast cancer treatment in 2016 and considers taking part in All of Us a way to give back. If they can use my genes and someones genes in California and someones genes in New York to “nd some common ground, to help discover some cure „ they can use my genes all day long,Ž McNeely said.STUDYFROM PAGE 1 to interview him about several episodes early in his term. The bulk of those questions focus on the “ring of FBI Director James Comey, Trumps relationship with Attorney General Jeff Sessions, whom he has angrily criticized for recusing himself from the Russia probe, and his former national security adviser, Michael Flynn. According to Comey, Trump encouraged Comey to drop an investigation into Flynn. The questions attempt to drill down into Trumps con”icting public answers for his reasons for “ring Comey „ in one interview he referenced this Russia thingŽ „ and ask him about the decision more directly. Regarding the decision to “re Mr. Comey: When was it made? Why? Who played a role?Ž reads one question.COLLUSION IS STILL A FOCUS, TOODespite Trumps dismissal of the idea, the list does appear to indicate that Mueller is looking into possible collusion or coordination with Russia. Some touch on Russian meddling in the U.S. election and whether the Trump campaign coordinated in any way with the Kremlin. In one question, Mueller asks what Trump knew about members of his campaign staff, including former campaign chairman Paul Manafort, reaching out to Moscow. Mueller has brought several charges against Manafort already, including money laundering and bank fraud. None of the charges relates to allegations of Russian election interference and possible coordination with Trump associates, and Manafort has denied having anything to do with any such effort. Another question asks what discussions Trump may have had regarding any meetingŽ with Russian President Vladimir Putin. Still another asks what the president may have known about a possible attempt by his son-inlaw, Jared Kushner, to set up a back channel with Russia before the U.S. inauguration.MUELLER IS WATCHING TRUMPS TWEETSAt least two questions directly address tweets from the president. One asks: What was the purpose of your May 12, 2017, tweet?Ž That references a tweet Trump posted after reports that Comey described a private dinner with the president in personal memos. Comey wrote in a memo that Trump repeatedly asked him for loyalty. James Comey better hope that there are no tapes of our conversations before he starts leaking to the press!Ž Trump tweeted. Another question asks about tweets in which Trump suggested Comey should be investigated for the way he handled an investigation into Hillary Clintons emails. The questions also reference television interviews that Trump has given.WILL TRUMP ACTUALLY FACE QUESTIONS?Its still unclear whether Muellers investigators will be able to ask Trump any questions „ or whether these are the ones they would ask. Trump has said he wants to answer Muellers questions. But more recently, he and his team of lawyers, which has undergone changes in recent months, have not said when „ or if. Its also not clear whether the leak of the questions was meant to somehow in”uence whether he will do the interview. Asked about the questions Tuesday, White House Press Secretary Sarah Huckabee Sanders repeatedly referred reporters to Trumps lawyers. Trump lawyer Jay Sekulow declined to comment to The Associated Press. So did White House lawyer Ty Cobb. Comey, in an interview, gave an opinion that steered clear of politics and sounded like the law enforcement of“cial he used to be: Just as weve done in many investigations, you want to develop a complete understanding of the facts and then check them with the subject and see what they say about it.Ž In the meantime, Muellers investigation continues. On Tuesday, the special counsels of“ce and Flynn, a key cooperator, agreed to put off setting his sentencing date for another 60 days, saying the delay was necessary due to the statusŽ of the investigation.TRUMPFROM PAGE 1 aim at policy changes under Trump, including a country-speci“c travel ban, the end of the Deferred Action for Childhood Arrivals program, high-pro“le detention and deportation efforts, and proposals to cut back the overall numbers of people allowed to immigrate permanently. Trump and his supporters say the enforcement and policy changes are needed for national security and economic bene“ts. Some of the new policies have gotten tangled up in court, and Trump hasnt secured funding for his coveted border wall with Mexico. After the rallies, immigrant rights groups will join LGBTQ, African-American and womens organizations this summer to push for the election of new leaders, Salas said, adding that they hope to see more support from Americans who arent immigrants. It is really a fundamental question about what kind of a country were going to be,Ž she said. For us, the question of immigration is a question about race, and it is also a question about real equality in this country.ŽMAY DAYFROM PAGE 1 AP PHOTOProtesters march on Wall Street in front of the New York Stock Exchange, Tuesday.

PAGE 33

Wednesday, May 2, 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 Barn Attics Home Decor located at P.O. Box 2694, in the County of Polk, in the City of Winter Haven, Florida 33883 intends to register the said name with the Division of Corporations of the Florida Department of State, Tallahassee, Florida. Dated at Winter Haven, Florida, this 26th day of April, 2018. Harley Constant, Core Contracting Group, LLC May 2, 2018 402461 3574394 INVITATION TO BID14 ADVERTI S EMENT F O R BID S Notice is hereby given that sealed bids will be received by the Bartow Municipal Airport Development Authority, P.O. Box 650, Bartow, Florida 33831, until 2:00 p.m. Eastern Standard Time, Tuesday, May 29, 2018 for the following: Remove and Replace Building 314 Roof (See attached specifications for details) Remove and Replace Building 314 Roof (Approximately 38,000 S.F.) Primary Bid 1. Remove and replace all roof panels with 26-gauge, R-12 Screw Down Panels. Roof panels to be galvalume with Kynar finish. No Skylights. 2. Purlins to be cleaned, sanded, and painted. 3. Roof to have new 3Ž vinyl faced insulation. 4. Ridge vents to be replaced. 5. Obtain all necessary permits. 6. Clean up and disposal. Dumpster will be provided for metal disposal. Alternate One 1. Remove and replace metal roof panels on adjacent structures (Approximately 4,250 S.F.) with 26gauge R-12 Screw down Panels. Roof panels to be galvalume with Kynar finish. All bids must be submitted in a sealed envelope plainly marked on the outside of the envelope in quotations and all capital letters, SEALED BID FOR REMOVING AND REPLACING BUILDING 314 ROOF TO BE OPENED AT 2:00 P.M., EASTERN STANDARD TIME ON Tuesday, May 29, 2018Ž and must be delivered to the office of the Airport Authority Executive Director, Bartow Municipal Airport, Bartow, Florida, no later than time and date specified above. The Bartow Municipal Airport Development Authority reserves the right to accept or reject any or all bids or any part thereof, to waive informalities, and to award the bid in the best interest of the airport. Any bid received after the specified time and date will not be considered. To see the site, or if there are any questions, please contact either Mr. Terry Beacham or Mr. John Helms at (863) 533-1195. BARTOW MUNICIPAL AIRPORT DEVELOPMENT AUTHORITY P.O. Box 650, INVITATION TO BID14 B artow, Fl or id a 33831 (mailing address) 5993 Airport Blvd., Bartow, Florida 33830 (physical address) John Helms, Executive Director (863)533-1195 Date: April 26, 2018 May 2, 9, 2018 267687 3573999 GreatDealsin theClassifieds! 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 bid summary/registration form and return it to Polk County Procurement via fax at (863) 534-6789 or via email to procurement@polk-county.net If the bid document contains information that is unable to be downloaded, the link will list further instructions. To become a vendor please click on the following link https://www.polk-county.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@polkcounty.net May 2, 9, 16, 23, 30, 2018 269656 3530406 Request f or Proposals RFP # 18-02 College Wide Roof Repairs Polk State College (PSC) invites qualified firms to submit proposals for the above referenced contracts. RFP documents are available at PSCs Purchasing Department located at: Polk State College Administration Building / Room WAD-139 999 Ave H, Northeast Winter Haven, FL 33881-4299 Additionally, RFP documents can be downloaded at: https://www.polk.edu/purchasing/bid s-rfps A pre-proposal conference will be held on May 11, 2018 at 2pm in room WLR 104. Attendance is mandatory. Submittals must be received by the Purchasing Department no later than 4pm on May 29th 2018 Submittals received after such time will be returned unopened. Contact Mark Lillquist, Director of Purchasing at 863-297-1083 for further information. INVITATION TO BID14 M/WBEs are encouraged to participate in the RFP process. Visit our website at www.polk.edu/purchasing/ Mark Lillquist Director of Purchasing May 2, 2018 269754 3574915 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 OF ACTION TO:UNKNOWN SPOUSE OF ERNESTO J. PEREZ AKA ERNESTO J. PEREZ, M.D. AKA ERNESTO JUAN PEREZ 4001 BATTERSEA ROAD MIAMI, FL 33133 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 39, OF INTERLOCHEN, ACCORDING TO THE MAP OR PLAT THEREOF AS RECORDED IN PLAT BOOK 86, PAGES 7 AND 8, OF THE PUBLIC RECORDS OF POLK COUNTY, FLORIDA. has been filed against you, and you are required to serve a copy of your written defenses, if any, to this action, on Greenspoon Marder, LLP, Default Department, Attorneys for Plaintiff, whose address is Trade Centre South, Suite 700, 100 West Cypress Creek Road, Fort Lauderdale, FL 33309, and the file original with the Clerk within 30 days after the first publication of this notice, in Polk News Sun, on or before May 28, 2018 otherwise, a default and a judgment may be entered against you for the relief demanded in the Complaint. IMPORTANT In accordance with the American with Disabilities Act, persons needing a reasonable accommodation to participate in this proceeding should, no later than seven (7) days prior, contact the Clerk of the Courts disability coordinator at 255 N. Broadway Avenue, Bartow, FL 33830, 863-534-4690. If hearing or voice impaired, contact (TDD) (800)955-8771 via Florida Relay System. WITNESS my hand and Seal of said Court on this 11th day of April, 2018. Stacy M. Butterfield As Clerk of said Court By: /s/ Asuncion Nieves As Deputy Clerk (Seal) (36296.0081/AS) April 25, May 2, 2018 294803 3572033 IN THE CIRCUIT COURT OF THE TENTH JUDICIAL CIRCUIT IN AND FOR POLK COUNTY, FLORIDA IN RE: ESTATE OF JAMES DORSEY HILL, III Deceased. Case No. 15 CP-1351 Probate Division AMENDED NOTICE OF ACTION TO: THE UNKNOWN HEIRS OR DEVISEES OF THE DECEASED, JAMES DORSEY HILL, III, AND ALL PERSONS OR PARTIES CLAIMING ANY RIGHT, TITLE OR INTEREST BY, THROUGH, UNDER OR AGAINST THE ESTATE OF JAMES DORSEY HILL, III and LOLA FRANCES COBB a/k/a LULA BASHAM RESIDENCE UNKNOWN AND ALL PERSONS OR PARTIES NOTICE OFACTION16 CLAIMING ANY RIGHT TITLE OR INTERESTS BY, THROUGH, UNDER OR AGAINST LOLA FRANCES COBB a/k/a LULA BASHAM You are notified that an action for a Personal Representatives Petition for Determination of Beneficiaries and for Determination of Death has been filed against you and you are required to serve a copy of your written defenses, if any, to it on Robert E. Puterbaugh, Esquire, Petitioners attorney, whose address is Peterson & Myers, P.A., Post Office Box 24628, Lakeland, Florida 338024628 on or before June 5, 2018 and file the original with the clerk of this court either before service on Petitioners attorney or immediately thereafter; otherwise, a default will be entered against you for the relief demanded in the petition. Dated April 30, 2018. Clerk of the Circuit Court By: Loretta Hill Deputy Clerk May 2, 9, 16, 23, 2018 269750 3574827 NEEDAJOB? CHECKTHE CLASSIFIEDS! IN THE CIRCUIT COURT OF THE TENTH JUDICIAL CIRCUIT, IN AND FOR POLK COUNTY, FLORIDA Angel Hernandez Arteaga Petitioner and Gloria Contreras Martinez Respondent Case No.: 53-2016DR-010741 Division: 80 family NOTICE OF ACTION FOR DISSOLUTION OF MARRIAGE NO CHILD OR FINANCIAL SUPPORTTO: Gloria Contreras Martinez 1508 N Lee Jackson Hwy, Haines City, FL 33844 YOU ARE NOTIFIED that an action for dissolution of marriage has been filed against you and that you are required to serve a copy of your written defenses, if any, to it on Angel Hernandez Arteaga, whose address is 11312 South Orange Blossom Trail, Orlando, FL 32837, on or before 5/24/18 and file the original with the clerk of this Court at 255 N Broadway Ave, Bartow, FL 33830 before service on Petitioner or immediately thereafter. if you fail to do so, a default may be entered against you for the relief demanded in the petition. The action is asking the court to decide how the following real or personal property should be divided: {insert noneŽ or, if applicable, the legal description or real property, a specific description of personal property, and the name of the county in Florida where the property is located} ___________________________ Copies of all court documents in this case, including orders, are available at the Clerk of the Circuit Courts office. You may review these documents upon request. You must keep the Clerk of the Circuit Courts office notified of your current address. (You may file Designation of Current Mailing and E-Mail Address, Florida Supreme Court Approved Family Law Form 12.915.) Future papers in this lawsuit will be mailed or e-mailed to the address(es) on record at the clerks office. WARNING: Rule 12.285, Florida Family Law Rules of Procedure, requires certain automatic disclosure of documents and information. Failure to comply can result in sanction, including dismissal or striking of pleadings. Dated: 4/25/18 CLERK OF THE CIRCUIT COURT By: Teri Weaver Deputy Clerk (Seal) May 2, 9, 16, 23, 2018 402456 3574285 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 CLASSIFIED ADSSELL 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 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 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 otherwise, a default and a judgment may be entered against you for the relief demanded in the Complaint. IMPORTANT In accordance with the American with Disabilities Act, persons needing a reasonable accommodation to participate in this proceeding should, no later than seven (7) days prior, contact the Clerk of the Courts disability coordinator at 255 N. Broadway Avenue, Bartow, FL 33830, 863-534-4690. If hearing or voice impaired, contact (TDD) (800)955-8771 via Florida Relay System. WITNESS my hand and Seal of said Court on this 11th day of April, 2018. Stacy M. Butterfield As Clerk of said Court By: /s/ Asuncion Nieves As Deputy Clerk (Seal) (33585.2156/AS) April 25, May 2, 2018 294803 3572044 IN THE C IR C UIT CO URT O F THE TENTH JUDICIAL CIRCUIT IN AND FOR POLK COUNTY, FLORIDA HSBC Bank USA, N.A., as 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

PAGE 34

Page 2The Polk County DemocratWednesday, May 2, 2018 NOTICE OFACTION16 G arvin, Deceased; Barbara Wright Defendants. ____________/ GENERAL JURISDICTION DIVISION Case No. 2017CA002621 NOTICE OF ACTION C ONSTRUCTIVE 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 t he 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 IN THE CIRCUIT COURT OF THE TENTH JUDICIAL CIRCUIT IN AND FOR POLK COUNTY, FLORIDA Wells Fargo Bank, NA Plaintiff, vs. Melvin Jimenez; Unknown Spouse of Melvin Jimenez; Pio Jimenez; Association of Poinciana Villages, Inc,; Poinciana Village Seven Association, Inc. Defendants. _____________/ GENERAL JURISDICTION DIVISION C ase 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 CIRCUIT COURT OF 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 NOTICE OFACTION16 OF WINTER RIDGE CONDO MINIUM, 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 B y /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 Classified=Sales IN THE CIRCUIT COURT OF 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, 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-F03768 April 25, May 2, 2018 341092 3572015 NOTICE OFACTION16 IN THE C IR C UIT CO URT O F 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 P ARTIES CLAIMING BY, THROUGH, UNDER, OR AGAINST FAY NORRIS a/k/a IRMA FAYE N ORRIS 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, a ccording 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 S TATEMENT O F MARKETABLE TITLE ACTION THE RESERVE PROPERTY OWNERS ASSOCIATION, INC., a Florida non-profit corporation (the AssociationŽ), has taken action to ensure that the Indian Oaks Subdivision Amended Restrictive Covenants and Conditions, recorded in Official Records Book 3419, pages 03960401, of the public records of Polk County, Florida, as may be amended from time to time, currently burdening the property of each and every member of the Association, retains its status as the source of marketable title with regard to the transfer of a members residence. To this end, the Association shall cause the notice required by chapter 712, Florida Statutes, to be recorded in the public records of Polk County, Florida. Copies of this notice and its attachments are available through the Association pursuant to the Associations governing documents regarding official records of the Association. The Notice was recorded in O.R. Book 10467, Page 746, public records of Polk County, Florida. May 2, 9, 2018 290336 3574984 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 NOTICE OFACTION16 TO : ELIZABETH IRENE MALLORY 905 S. Orange Ave. B artow, FL 33830 UNKNOWN SPOUSE OF ELIZABETH IRENE MALLORY 9 05 S. Orange Ave. Bartow, FL 33830 LAST KNOWN ADDRESS STATED, CURRENT RESIDENCE UNKNOWN And any unknown heirs, devisees, grantees, creditors and other unknown 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 IN THE CIRCUIT COURT OF THE TENTH JUDICIAL CIRCUIT IN AND FOR POLK COUNTY, FLORIDA CIVIL LAW DEPARTMENT CRESAP STREET GARDEN APARTMENTS, LLC Plaintiff VS. DOUG DEGEER, PAMELA DEGEER, JOHN HOVANNISIAN, VARS HOVANNISIAN, CITY OF LAKELAND, Defendants. CASE NO. 2018CA-000816-000000 NOTICE OF QUIET TITLE ACTION TO:DOUG DEGEER AND PAMELA DEGEER THEIR HEIRS, SUCCESSORS AND/OR ASSIGNS AND ANY OTHER INTERESTED PARTY(S) ON BEHALF OF DOUG DEGEER AND PAMELA DEGEER. YOU ARE HEREBY NOTIFIED that an action to Quiet Title has been filed against the following legally described property located in Polk County, Florida: COBB A A SUB PB 25 PG 25 BLK 2 LOT 3 PROPERTY TAX ID NUMBER: 23-28-23-096000-002030 PHYSICAL ADDRESS: 1212 Josephine St., LAKELAND, FL 33815 and is pending in the Circuit Court NOTICE OFACTION16 f or P o lk C ounty, Fl or id a, Ci v il Di v i sion, Case # 2018CA-000816-000000. You are required to serve a copy of your written defenses, if any, on Stephen M. Knapp, Attorney at Law, Plaintiffs attorney, whose address is Post Office Box 6422, Lakeland, Florida 33807-6422 on or before May 25th, 2018 and file the original with the Clerk of the 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 or petition. Dated on this 23rd day of April, 2018. (COURT SEAL) STACY M. BUTTERFIELD AS CLERK OF COURT By: /s/ Savannah Lawson As Deputy Clerk May 2, 9, 16, 23, 2018 269870 3573524 IN THE C IR C UIT CO URT O F THE TENTH JUDICIAL CIRCUIT IN AND FOR POLK COUNTY, FLORIDA CIVIL DIVISION BLES PARTNERS, LLC, a Florida Limited Liability Company, Plaintiff, v. FELECIA M. GRIFFIN a/k/a FELEC IA DECOSEY, UNITED STATES OF AMERICA, FARMERS HOME ADMINISTRATION, UNITED STATES DEPARTMENT OF AGRICULTURE and U.S. BANK NA TIONAL ASSOCIATION AS TRUSTEE FOR THE CERTIFICATEHOLDERS CITIGROUP MORTGAGE LOAN TRUST INC. ASSETBACKED PASS-THROUGH CERTIFICATES SERIES 2007-AHL3, Defendants. Case Number: 2018-CA-000819 NOTICE OF ACTION TO: FELECIA M. GRIFFIN a/k/a FELECIA DECOSEY (Address Unknown) YOU ARE NOTIFIED that an action to quiet title to the following described real property in Polk County, Florida: Lot 7, Block 5, Highland Park Manor, Plat No. 4, according to the plat thereof as recorded in Plat Book 63, Page 7, Public Records of Polk County, Florida. Property Address: 2336 Laura St., Lake Wales, FL 33898 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: June 4, 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: BLES PARTNERS, LLC, a Florida Limited Liability Company, Plaintiff, v. FELECIA M. GRIFFIN a/k/a FELECIA DECOSEY, UNITED STATES OF AMERICA, FARMERS HOME ADMINISTRA TION, UNITED STATES DEPARTMENT OF AGRICULTURE and U.S. BANK NATIONAL ASSOCIATION AS TRUSTEE FOR THE CERTIFICATEHOLDERS CITIGROUP MORTGAGE LOAN TRUST INC. ASSET-BACKED PASS-THROUGH CERTIFICATES SERIES 2007AHL3, Defendants. DATED on April 19th, 2018. Stacy M. Butterfield Clerk of the Court By:Asuncion Nieves As Deputy Clerk (Seal) 70683693 Publish in Polk News Sun for four consecutive weeks May 2, 9, 16, 23, 2018 395987 3572673 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 UNKNOWN PARTIES CLAIM AS SPOUSES, HEIRS, DEVISEES, GRANTEES, ASSIGNEES, CREDITORS, TRUSTEES, OR OTHER CLAIMANTS; BRITTANY SCOTT; UNKNOWNTENANTUNKNOWN NOTICE OFACTION16 UNKN O WN TENANT#1; UNKN O WN 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 S IXTH ADDITION, ACCORDING TO PLAT THEREOF RECORDED IN PLAT BOOK 48, PAGE 20, OF THE P UBLIC 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 As 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 IN THE CIRCUIT COURT OF THE TENTH JUDICIAL CIRCUIT IN AND FOR POLK COUNTY, STATE OF FLORIDA MANDOL G. MCCALLA, Petitioner/Father, vs. ELISE Y. CHESTER, Respondent/Mother. CASE NO.: 53-2018DR-0026190000-00 NOTICE OF ACTION TO DETERMINE PATERNITY TO: ELISE Y. CHESTER YOU ARE NOTIFIED that an action has been filed against you and that you are required to serve a copy of your written defenses, if any, to it on MANDOL G. MCCALLA, c/o Paul J. Blenk, Esquire, Blenk Law, P.A., P.O. Box 1924, Bartow, Florida 338311924 on or before 5/7/18 and file the original with the Clerk of this Court at Stacy M. Butterfield, Clerk of the Court, P.O. Box 9000, Drawer CC-2, Bartow, Florida 33831, before service on Petitioner or immediately thereafter. If you fail to do so, a default may be entered against you for the relief demanded in the petition. Copies of all court documents in this case, including orders, are available at the Cler k of the Circuit Courts office. You may review these documents upon request. You must keep the Clerk of the Circuit Courts office notified of your current address. (You may file Notice of Current Address, Florida Supreme Court Approved Family Law Form 12.915.) Future papers in this lawsuit will be mailed to the address on record at the clerks office. WARNING: Rule 12.285, Florida Family Law Rules of Procedure, requires certain automatic disclosure of documents and information. Failure to comply can result in sanctions, including dismissal or striking of pleadings. DATED ON March 29, 2018. STACY M. BUTTERFIELD CLERK OF THE CIRCUIT COURT BY: /s/ Liza Strickland Deputy Clerk (Seal) April 11, 18, 25, May 2, 2018 335056 3567649 IN THE COUNTY COURT OF THE TENTH JUDICIAL CIRCUIT IN AND FOR POLK COUNTY, FLORIDA A&B AIR CONDITIONING, INC., Plaintiff, vs. UNKNOWN HEIRS, PERSONAL REPRESENTATIVES, SUCCESSORS AND ASSIGNS OF DONALD PHILLIPS, DECEASED; THE UNKNOWN HEIRS, PERSONAL REPRESENTATIVES, SUCCESSORS AND ASSIGNS OF KEY P. COZART, DECEASED; SHARON PHILLIPS; ROBIN CHAMBON; LAVONNE WRIGHT; ROGER PHILLIPS, MATTHEW PHILLIPS; SONYA PHILLIPS, DONNIE PHILLIPS; DANIEL DAVIS AND

PAGE 35

Wednesday, May 2, 2018The Polk County DemocratPage 3 NOTICE OFACTION16 REBECCA FLOYD AS HEIRS OF DECEDENT, DONALD PHILLIPS, Defendants. CASE NO. 2018-CC-000970 NOTICE OF ACTION TO: ROBIN CHAMBON LAST KNOWN RESIDENCE: UNKNOWN LAVONNE WRIGHT LAST KNOWN RESIDENCE: UNKNOWN DANIEL DAVIS LAST KNOWN RESIDENCE: UNKNOWN REBECCA FLOYD LAST KNOWN RESIDENCE: UNKNOWN UNKNOWN HEIRS, PERSONAL REPRESENTATIVES, SUCCESSORS AND ASSIGNS OF DONALD PHILLIPS, DECEASED LAST KNOWN RESIDENCE: UNKNOWN THE UNKNOWN HEIRS, PERSONAL REPRESENTATIVES, SUCCESSORS AND ASSIGNS OF KEY P. COZART, DECEASED LAKE KNWN RESIDENCE: UNKNOWN YOU ARE HEREBY NOTIFIED that a Complaint has been filed against you, and you are required to serve a copy of your written defenses, if any, to it on STEPHEN F. BAKER, ESQ., Plaintiffs attorney, whose address is 800 First Street South, Winter Haven, FL 33880, within thirty (30) days of the first date of publication on or before the May 30th, 2018 and file the original with the Clerk of this Court, either before service on Plaintiffs attorney, or immediately thereafter; otherwise a default will be entered against you for the relief demanded in the Complaint. The Plaintiff is seeking to foreclose a Claim of Lien described as follows: All of Lot 345, Hundred Lakes Corporations Subdivision, Unit No. 2, according to map or plat thereof recorded in the Office of the Clerk of the Circuit Court in and for Polk County, Florida, in Plat Book 8, Page 50, LESS AND EXCEPT the South secen (7) feet thereof. AND Beginning at the SW corner of Lot 344, Hundred Lakes Corporations Subdivision, Unit No. 2, according to map or plat thereof recorded in the Office of the Clerk of the Circuit in and for Polk County, Florida, in Plat Book 8, Page 50; thence run North along the Western boundary of said Lot 344 a distance of 11.5 feet; run thence in an Easterly direction to the South East corner of said Lot 344; run thence in a Westerly direction to the point of beginning. Subject to that certain mobile home described as follows: 1986 mobile home ID# FLHW128500360ahs & FLHW128500360BHS with Title # 44678818 & 44678823 In accordance with the Americans with Disabilities Act, if you are a person with a disability who needs any special accommodation in order to participate in this proceeding, you are entitled, at no cost to you, to the provision of certain assistance. Please contact the Office of the Court Administrator, (863) 534-4690, within (2) working days of your receipt of this Notice of Action; if you are hearing or voice impaired, call (TDD) (863) 534-7777 or Florida Relay Service 1-800-955-8770. WITNESS my hand and the seal of this Court on this 23rd day of April, 2018. STACY BUTTERFIELD, Clerk of Court BY: /s/Savannah Lawson Deputy Clerk (COURT SEAL) 74434 May 2, 9, 16, 23, 2018 269798 3573460 NEEDCASH? S TATEMENT O F MARKETABLE TITLE ACTION THE RESERVE PROPERTY OWNERS ASSOCIATION, INC., a Florida non-profit corporation (the AssociationŽ), has taken action to ensure that the Meadow Ridge Estates Phase I Amended Restrictive Covenants and Conditions, recorded in Official Records Book 3419, pages 04020407, public records of Polk County, Florida, as may be amended from time to time, currently burdening the property of each and every member of the Association, retains its status as the source of marketable title with regard to the transfer of a members residence. To this end, the Association shall cause the notice required by chapter 712, Florida Statutes, to be recorded in the public records of Polk County, Florida. Copies of this notice and its attachments are available through the Association pursuant to the Associations governing documents regarding official records of the Association. The Notice was recorded in O.R. Book 10467, Page 763, public records of Polk County, Florida. May 2, 9, 2018 290336 3574993 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 H ighlands City. FL 33846 YOU ARE NOTIFIED that an action for dissolution of marriage has been filed against you and that you are required to serve a copy of your written 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 STATEMENT OF MARKETABLE TITLE ACTION THE RESERVE PROPERTY OWNERS ASSOCIATION, INC., a Florida non-profit corporation (the AssociationŽ), has taken action to ensure that the Meadow Ridge Estates Phase II Amended Restrictive Covenants and Conditions, recorded in Official Records Book 3419, pages 04080413, public records of Polk County, Florida, as may be amended from time to time, currently burdening the property of each and every member o f the Association, retains its status as the source of marketable title with regard to the transfer of a members residence. To this end, the Association shall cause the notice required by chapter 712, Florida Statutes, to be recorded in the public records of Polk County, Florida. Copies of this notice and its attachments are available through the Association pursuant to the Associations governing documents regarding official records of the Association. The Notice was recorded in O.R. Book 10467, Page 779, public records of Polk County, Florida. May 2, 9, 2018 290336 3575006 S TATEMENT O F MARKETABLE TITLE ACTION THE RESERVE PROPERTY OWNERS ASSOCIATION, INC., a Florida non-profit corporation (the AssociationŽ), has taken action to ensure that the Meadow Ridge Estates Phase III Restrictive Covenants and Conditions, recorded in Official Records Book 3792, pages 0682-0687, public records of Polk County, Florida, as may be amended from time to time, currently burdening the property of each and every member of the Association, retains its status as the source of marketable title with regard to the transfer of a members residence. To this end, the Association shall cause the notice required by chapter 712, Florida Statutes, to be recorded in the public records of Polk County, Florida. Copies of this notice and its attachments are available through the Association pursuant to the Associations governing documents regarding official records of the Association. The Notice was recorded in O.R. Book 10467, Page 795, public records of Polk County, Florida. May 2, 9, 2018 290336 3575013 NOTICE OFACTION16 S TATEMENT O F MARKETABLE TITLE ACTION THE RESERVE PROPERTY OWNERS ASSOCIATION, INC., a Florida non-profit corporation (the AssociationŽ), has taken action to ensure that the Oak Hammock Estates Phase I Amended Restrictive Covenants and Conditions, recorded in Official Records Book 3419, pages 03900395, public records of Polk County, Florida, as may be amended from time to time, currently burdening the property of each and every member of the Association, retains its status as the source of marketable title with r egard to the transfer of a members residence. To this end, the Associat ion shall cause the notice required by chapter 712, Florida Statutes, to be recorded in the public records of Polk County, Florida. Copies of this notice and its attachments are available through the Association pursuant to the Associations governing documents regarding official records of the Association. The Notice was recorded in O.R. Book 10467, Page 811, public records of Polk County, Florida. May 2, 9, 2018 290336 3575021 S TATEMENT O F MARKETABLE TITLE ACTION THE RESERVE PROPERTY OWNERS ASSOCIATION, INC., a Florida non-profit corporation (the AssociationŽ), has taken action to ensure that the Oak Hammock Estates Phase II Amended Restrictive Covenants and Conditions, recorded in Official Records Book 3419, pages 04140418, public records of Polk County, Florida, as may be amended from time to time, currently burdening the property of each and every member of the Association, retains its status as the source of marketable title with regard to the transfer of a members residence. To this end, the Association shall cause the notice required by chapter 712, Florida Statutes, to be recorded in the public records of Polk County, Florida. Copies of this notice and its attachments are available through the Association pursuant to the Associations governing documents regarding official records of the Association. The Notice was recorded in O.R. Book 10467, Page 831, public records of Polk County, Florida. May 2, 9, 2018 290336 3575030 STATEMENT OF MARKETABLE TITLE ACTION THE RESERVE PROPERTY OWNERS ASSOCIATION, INC., a Florida non-profit corporation (the AssociationŽ), has taken action to ensure that the Oak Hammock Estates Phase III Restrictive Covenants and Conditions, recorded in Official Records Book 3669, pages 0293-0298, public records of Polk County, Florida, as may be amended from time to time, currently burdening the property of each and every member of the Association, retains its status as the source of marketable title with regard to the transfer of a members residence. To this end, the Association shall cause the notice required by chapter 712, Florida Statutes, to be recorded in the public records of Polk County, Florida. Copies of this notice and its attachments are available through the Association pursuant to the Associations governing documents regarding official records of the Association. The Notice was recorded in O.R. Book 10467, Page 847, public records of Polk County, Florida. May 2, 9, 2018 290336 3575036 GETRESULTS USECLASSIFIED! S TATEMENT O F MARKETABLE TITLE ACTION THE RESERVE PROPERTY OWNERS ASSOCIATION, INC., a Florida non-profit corporation (the AssociationŽ), has taken action to ensure that the Oak Hammock Estates Phase IV Restrictive Covenants and Conditions, recorded in Official Records Book 3669, pages 0299-0304, public records of Polk County, Florida, as may be amended from time to time, currently burdening the property of each and every member of the Association, retains its status as the source of marketable title with regard to the transfer of a members residence. To this end, the Association shall cause the notice required by chapter 712, Florida Statutes, to be recorded in the public records of Polk County, Florida. Copies of this notice NOTICE OFACTION16 an d i ts attac h ments are ava il a bl e through the Association pursuant to the Associations governing documents regarding official records of the Association. The Notice was recorded in O.R. Book 10467, Page 863, public records of Polk County, Florida. May 2, 9, 2018 290336 3575042 NOTICE OFADMIN18 IN THE TENTH JUDI C IAL C IR C UIT COURT IN AND FOR POLK COUNTY, FLORIDA IN RE: ESTATE OF LEONARD LAMAR WOOD, Deceased. File No. 2017CP-001071 Division: Probate NOTICE OF ADMINISTRATION A ND 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 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. 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 AND 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: NOTICE OFADMIN18 All persons on w h om t hi s not i ce i s 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 d emands 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 JUDICIAL CIRCUIT 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, 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 SECTION 733.702 OF THE FLORIDA PROBATE CODE WILL BE FOREVER BARRED. NOTWITHSTANDING THE TIME PERIODS SET FORTH ABOVE, ANY CLAIM FILED TWO (2) YEARS NOTICE OFADMIN18 OR MORE AFTER THE DECE D ENTS DATE OF DEATH IS BARRED. The date of first publication of this n otice is April 25, 2018. Robin L. Wofford P ersonel 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: Noele Patterson 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 F O R POLK COUNTY, FLORIDA PROBATE DIVISION IN RE: ESTATE OF BILLIE JACKSON Deceased File No. 17-CP-2572 NOTICE TO CREDITORS The administration of the estate of Billie Charles Jackson, deceased, whose date of death was September 7, 2017, is pending in the Circuit Court for Polk County, Florida, Probate Division, the address of which is 255 N. Broadway Ave., Bartow, FL 33830. The name 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.

PAGE 36

Page 4The Polk County DemocratWednesday, May 2, 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 ALL C LAIM S N O T FILED WITHIN THE TIME PERIODS SET FORTH IN FLORIDA STATUTES SECTION 733.702 WILL BE FOREVER BARRED. NOTWITHSTANDING THE TIME 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 May 2, 2018. Personal Representative: Elizabeth Jackson Attorney for Personal Representative: Christopher D. Russo, Esq. Florida Bar: 0026942 Moody Law, P.A. 575 N. Broadway Ave. Bartow, FL 33830 Telephone: (863) 733-9090 Facsimile: (863) 534-1001 Email:chris@moodylaw.com; Nicole@moodylaw.com May 2, 9, 2018 269740 3572938 Seizethe s ale s withCla ss ified! IN THE CIRCUIT COURT FOR POLK COUNTY, FLORIDA PROBATE DIVISION IN RE: ESTATE OF WILLIAM KENNETH DUNN Deceased. FILE NO. 2018CP-1130 NOTICE TO CREDITORS TO ALL PERSONS HAVING CLAIMS OR DEMANDS AGAINST THE ABOVE ESTATE: The administration of the estate of WILLIAM KENNETH DUNN, deceased, File Number 2018CP1130, 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 joint personal representatives and of the joint personal representatives attorney are set forth below. All creditors are required to file all claims against the estate with the Clerk of this court, within the time, form and manner prescribed by Section 733.703 of the Florida Statutes and Rule 5.490 of The Florida Rules of Probate and Guardianship Procedure. CAROL AUDREY VICTORIA LITTLE Joint Personal Representative 2003 Pratts Marina Road Lakefield, ON K0L 2H0 SANDRA VICKERS Joint Personal Representative 32A Morley Avenue Brantford, ON N3S 7A9 ADRIAN GABALDON Attorney for the Petitioner Post Office Box 1303 Auburndale, Florida 33823 (863) 967-3557 Florida Bar No. 137081 May 2, 9, 2018 269634 3573508 NOTICE TO CREDITORS20 IN THE C IR C UIT CO URT O F THE 10TH JUDICIAL CIRCUIT FOR POLK COUNTY, FLORIDA PROBATE DIVISION IN RE: THE ESTATE OF DUANE R. CHURCH Deceased. _______/ File No. 2018CP-001004-0000-XX NOTICE TO CREDITORS The administration of the estate of DUANE R. CHURCH deceased, whose date of death was February 3, 2018, is pending in the Circuit Court for Polk County, Florida, Probate Division, the address of which is P. O. Box 5000, Drawer CC-4, Bartow, Florida 33831. The names and add resses of the personal representative and the personal representative's a ttorney 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 May 2, 2018. Personal Representative Borinquen C. Church 6866 Shimmering Drive Lakeland, FL 33813 Attorney for Personal Representative Andrew M. Reed Attorney Florida Bar Number: 10756 Reed Mawhinney & Link, PLLC 1611 Harden Blvd. Lakeland, FL 33803 Telephone: (863) 687-1771 Fax: (863) 687-1775 E-Mail: andy@polklawyer.com Secondary E-Mail: anna@polklawyer.com May 2, 9, 2018 288477 3574456 CLASSIFIED WORKS! NOTICE TO CREDITORS20 IN THE CIRCUIT COURT FOR POLK COUNTY, FLORIDA PROBATE DIVISION IN RE: ESTATE OF RICHARD ZAPPA a/k/a RICHARD G. ZAPPA Deceased. File No. 2018-CP-1039 Division Probate NOTICE TO CREDITORS The administration of the estate of Richard Zappa, deceased, whose date of death was December 12, 2017, 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 May 2, 2018. Personal Representative: Cecile Zappa 2715 Nostrand Avenue Oceanside, NY 11572 Attorney for Personal Representative: Andrew M. Berland Florida Bar No. 84030 Henderson Sachs, P.A. 8240 Exchange Drive, Suite C6 Orlando, Florida 32809 May 2, 9, 2018 282389 3574528 IN THE CIRCUIT COURT FOR POLK COUNTY, FLORIDA PROBATE DIVISION IN RE: ESTATE OF LAURIE ANN OFFERMAN, Deceased. File No.: 18CP-1040 NOTICE TO CREDITORS The administration of the estate of Laurie Ann Offerman, deceased, whose date of death was February 5, 2018, is pending in the Circuit Court for Polk County, Florida, Probate Division, the address of which is 255 N. Broadway Avenue, Bartow, Florida 33830. The names and addresses of the personal representative and the personal representaNOTICE TO CREDITORS20 t i ve  s attorney are set f ort h b e l ow. All creditors of the decedent and other persons having claims or demands against decedents estate on whom a copy of this notice is required to be served must file their claims with this court ON OR BEFORE THE LATER OF 3 MONTHS AFTER THE TIME OF THE FIRST PUBLICATION OF THIS NOTICE OR 30 DAYS AFTER THE DATE OF SERVICE OF A COPY OF THIS NOTICE ON THEM. All other creditors of the decedent and other persons having claims or demands against decedents estate must file their claims with this court WITHIN 3 MONTHS AFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE. ALL CLAIMS NOT FILED WITHIN THE TIME PERIODS SET FORTH IN FLORIDA STATUTES SECTION 733.702, WILL BE FOREVER BARRED. NOTWITHSTANDING THE TIME PERIOD SET FORTH ABOVE, ANY CLAIM FILED TWO (2) YEARS OR MORE AFTER THE DECEDENTS DATE OF DEATH IS BARRED. The date of the first publication of this notice is May 2, 2018. Personal Representative: Allison Constant 2046 Berkley Road Auburndale, FL 33823-8616 Attorney for Personal Representative: Keith Wadsworth Email: kwadsworth@petersonmyers.com mroberts@petersonmyers.com Florida Bar No. 049440 Peterson & Myers, P.A. 242 West Central Ave. Winter Haven, FL 33880 Telephone; 863-294-3360 May 2, 9, 2018 275198 3574531 IN THE CIRCUIT COURT OF THE 10TH JUDICIAL CIRCUIT FOR POLK COUNTY, FLORIDA PROBATE DIVISION IN RE: THE ESTATE OF JUNE MILDRED KALISH Deceased. _______/ File No. 2018CP-001137-0000-XX NOTICE TO CREDITORS The administration of the estate of J UNE MILDRED KALISH deceased, whose date of death was March 24, 2018, is pending in the Circuit Court for Polk County, Florida, Probate Division, the address of which is P. O. Box 5000, Drawer CC4, Bartow, Florida 33831. The names and addresses of the personal representative and the personal representative's attorney are set forth below. All creditors of the decedent and other persons having claims or demands against decedent's estate on whom a copy of this notice is required to be served must file their claims with this court ON OR BEFORE THE LATER OF 3 MONTHS AFTER THE TIME OF THE FIRST PUBLICATION OF THIS NOTICE OR 30 DAYS AFTER THE DATE OF SERVICE OF A COPY OF THIS NOTICE ON THEM. All other creditors of the decedent and other persons having claims or demands against decedent's estate must file their claims with this court WITHIN 3 MONTHS AFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE. ALL CLAIMS NOT FILED WITHIN THE TIME PERIODS SET FORTH IN FLORIDA STATUTES SECTION 733.702 WILL BE FOREVER BARRED. NOTWITHSTANDING THE TIME PERIODS SET FORTH ABOVE, ANY CLAIM FILED TWO (2) YEARS OR MORE AFTER THE DECEDENT'S DATE OF DEATH IS BARRED. The date of first publication of this notice is May 2, 2018. Personal Representative Michael Lee McBroom 4401 Log Cabin Drive Lakeland, FL 33810 Attorney for Personal Representative Andrew M. Reed Attorney Florida Bar Number: 10756 Reed Mawhinney & Link, PLLC 1611 Harden Blvd. Lakeland, FL 33803 Telephone: (863) 687-1771 Fax: (863) 687-1775 E-Mail: andy@polklawyer.com Secondary E-Mail: anna@polklawyer.com May 2, 9, 2018 288477 3574898 IN THE CIRCUIT COURT FOR POLK COUNTY, FLORIDA PROBATE DIVISION IN RE: ESTATE OF WANDA JOY GRAY, Deceased. File No.: 18CP-1154 NOTICE TO CREDITORS The administration of the estate of Wanda Joy Gray, deceased, whose date of death was February 4, 2018, is pending in the Circuit Court for NOTICE TO CREDITORS20 P o lk C ounty, Fl or id a, P ro b ate Di v i sion, 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 PERIOD SET FORTH ABOVE, ANY CLAIM FILED TWO (2) YEARS OR MORE AFTER THE DECEDENTS DATE OF DEATH IS BARRED. The date of the first publication of this notice is May 2, 2018. Personal Representative: William Burton Gray, III 446 Grace Street Greenwood, SC 29649 Attorney for Personal Representative: Keith Wadsworth Email: kwadsworth@petersonmyers.com mroberts@petersonmyers.com Florida Bar No. 049440 Peterson & Myers, P.A. 242 West Central Ave. Winter Haven, FL 33880 Telephone; 863-294-3360 May 2, 9, 2018 275198 3575114 NEEDAJOB? CHECKTHE CLASSIFIEDS! 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 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 NOTICE TO CREDITORS20 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 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: ESTATE OF CAROLINE ANN LEWIS, Deceased. File No. 2018CP-0731 NOTICE TO CREDITORS The administration of the estate of CAROLINE ANN LEWIS 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, Bartow, FL 33831-0009. The names and addresses of the personal representative and the personal representatives attorney are set forth below. All creditors of the decedent and other persons having claims or demands against decedent's estate, on whom a copy of this notice is required to be served, must file their claims with this court ON OR BEFORE THE LATER OF 3 MONTHS AFTER THE TIME OF THE FIRST PUBLICATION OF THIS NOTICE OR 30 DAYS AFTER THE DATE OF SERVICE OF A COPY OF THIS NOTICE ON THEM. All other creditors of the decedent and other persons having claims or demands against decedent's estate must file their claims with this court WITHIN 3 MONTHS AFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE. ALL CLAIMS NOT FILED WITHIN THE TIME PERIODS SET FORTH IN FLORIDA STATUTES SECTION 733.702 WILL BE FOREVER BARRED. NOTWITHSTANDING THE TIME PERIOD SET FORTH ABOVE, ANY CLAIM FILED TWO (2) YEARS OR MORE AFTER THE DECEDENT'S DATE OF DEATH IS BARRED. The date of the first publication of this notice is May 2, 2018. Signed on this 28th day of March, 2018. KENNETH C. NOBLITT Personal Representative 2616 Old Grove Trail Frostproof, Florida 33843 Sandra G. Sheets Attorney for Personal Representative Florida Bar No. 914712 GrayRobinson, P.A. 1 Lake Morton Drive Lakeland, FL 33801 Telephone: 863-284-2200 Email: sandra.sheets@gray-robinson.com Secondary Email: susan.rain@gray-robinson.com 441037.1 May 2, 9, 2018 269709 3574256

PAGE 37

Wednesday, May 2, 2018The Polk County DemocratPage 5 NOTICE TO CREDITORS20 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 representat ives attorney are set forth below. All creditors of the decedent and other persons having claims or demands against decedents estate on whom a copy of this notice is required to be served must file their claims with this court ON OR BEFORE THE LATER OF 3 MONTHS AFTER THE TIME OF THE FIRST PUBLICATION OF THIS NOTICE OR 30 DAYS AFTER THE DATE OF SERVICE OF A COPY OF THIS NOTICE ON THEM. All other creditors of the decedent and other persons having claims or demands against the decedents estate must file their claims with this court WITHIN 3 MONTHS AFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE. ALL CLAIMS NOT FILED WITHIN THE TIME PERIODS SET FORTH IN FLORIDA STATUTES SECTION 733.702 WILL BE FOREVER BARRED. NOTWITHSTANDING THE TIME PERIOD SETFORTH ABOVE, ANY CLAIM FILED TO (2) YEARS OR MORE AFTER THE DECEDENTS DATE OF DEATH IS BARRED. The date of the first publication of this Notice is April 25, 2018. Personal Representative: TRACY SACKVILLE 1048 230th St. Aledo, IL 61231 Attorney for Personal Representative: JAMES M. WEAVER FBN 212792 James M. Weaver, PA 240 E. Park Ave. Lake Wales, FL 33853 Tel.: 863.676.6000 Fax: 863.678.1515 E-Mail:jimweaver@lakewaleslaw.net Secondary E-Mail: sloveless@lakewaleslaw.net April 25, May 2, 2018 269824 3570873 AdvertiseToday! IN THE CIRCUIT COURT FOR POLK COUNTY, FLORIDA IN RE: ESTATE OF Jane Frances Lingo, Deceased. File No. 2018CP-0816 PROBATE DIVISION NOTICE TO CREDITORS The administration of the estate of Jane Frances Lingo, deceased, whose date of death was February 20th, 2018 is pending in the Circuit Court for POLK County, Florida, Probate Division, the address of which is P. O. Box 9000, Drawer CC-4, Bartow, FL 33831-9000. The names and addresses of the personal representative and the personal representatives attorney are set forth below. All creditors of the decedent and other persons having claims or demands against decedent's estate on whom a copy of this notice is required to be served must file their claims with this court ON OR BEFORE THE LATER OF 3 MONTHS AFTER THE TIME OF THE FIRST PUBLICATION OF THIS NOTICE OR 30 DAYS AFTER THE DATE OF SERVICE OF A COPY OF THIS NOTICE ON THEM. All other creditors of the decedent and other persons having claims or demands against decedent's estate must file their claims with this court WITHIN 3 MONTHS AFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE. ALL CLAIMS NOT FILED WITHIN THE TIME PERIODS SET FORTH IN FLORIDA STATUTES SECTION 733.702 WILL BE FOREVER BARRED. NOTWITHSTANDING THE TIME PERIOD SET FORTH ABOVE, ANY CLAIM FILED TWO (2) YEARS OR MORE AFTER THE DECEDENT'S DATE OF DEATH IS BARRED. The date of the first publication of this notice is May 2, 2018. Personal Representative Pamela J Kitterman 2556 Colonel Ford Drive Lakeland, FL 33813 Scott A. Lingo 3820 Forest Road Oscoda, MI 48750 VICTOR J. TROIANO, ESQ. TROIANO & ROBERTS, P.A. Attorneys for Personal RepresentaNOTICE TO CREDITORS20 t i ve 317 SOUTH TENNESSEE AVENUE LAKELAND, FL 33801-4617 Telephone:(863)686-7136 Florida Bar No. 0221864 Email Addresses: vtroiano@troianolaw.com tcook@troianolaw.com May 2, 9, 2018 269816 3574906 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 C IR C UIT CO URT O F 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-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 25, 2018. Edmund A. Nelson, Jr. Personal Representative 657 Island Street Davenport, FL 33897 Sherry L. Nelson P ersonal Representative 5 18 Paradise Island Place Haines City, FL 33844 ROBERT C. NETTLETON Florida Bar No. 0058429 P. O. Box 277 Haines City, FL 33845-0277 Attorney for Personal Representatives April 25, May 2, 2018 287388 3571031 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 F O R POLK COUNTY FLORIDA PROBATE DIVISION IN RE: ESTATE OF DAVID N. REIFSNYDER DECEASED FILE NUMBER 18CP-0923 NOTICE TO CREDITORS The administration of the estate of David 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 LATTER OF 3 MONTHS FROM 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 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 NOTICE TO CREDITORS20 DATE O F THE FIR S T PUBI C ATI O N 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, 9, 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. 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 NOTICE TO CREDITORS20 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 IN THE C IR C UIT CO URT F O R POLK COUNTY, FLORIDA PROBATE DIVISION IN RE: ESTATE OF MARY ELIZABETH HARPER, Deceased. File No.: 2018-CP-955 NOTICE TO CREDITORS The administration of the estate of MARY ELIZABETH HARPER, deceased, whose date of death was August 24, 2010, is pending in the Circuit Court for Polk County, Florida, Probate Division, the address of which is 255 N. Broadway AvenueP.O. Box 9000, Drawer CC-4, Bartow, Florida 33831. The names and addresses of the personal representative and the personal representatives attorney are set forth below. All creditors of the decedent and other persons having claims or demands against decedents estate on whom a copy of this notice is required to be served must file their claims with this court ON OR BEFORE THE LATER OF 3 MONTHS AFTER THE TIME OF THE FIRST PUBLICATION OF THIS NOTICE OR 30 DAYS AFTER THE DATE OF SERVICE OF A COPY OF THIS NOTICE ON THEM. All other creditors of the decedent and other persons having claims or demands against decedents estate must file their claims with this court WITHIN 3 MONTHS AFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE. ALL CLAIMS NOT FILED WITHIN THE TIME PERIODS SET FORTH IN FLORIDA STATUTES SECTION 733.702, WILL BE FOREVER BARRED. NOTWITHSTANDING THE TIME PERIOD SET FORTH ABOVE, ANY CLAIM FILED TWO (2) YEARS OR MORE AFTER THE DECEDENTS DATE OF DEATH IS BARRED. The date of the first publication of this notice is May 2, 2018. Personal Representative: ROY T. HARPER 2203 Robin Ridge Place Lake Wales, Florida 33859 Attorney for Personal Representative: NORBERTO S. KATZ, ESQUIRE Florida Bar No.: 399086 425 West Colonial Drive, Suite 104 Orlando,Florida 32804 Telephone: (407)849-7072 Fax: (407)849-7075 Email: VelizLaw@TheVelizLawFirm.com Secondary: rreidel@TheVelizLawFirm.com May 2, 9, 2018 269903 3575110 IN THE C IR C UIT CO URT F O R POLK COUNTY, FLORIDA PROBATE DIVISION IN RE: THE ESTATE OF JOSEPH F. FRIESLER Deceased. __________/ File No. 2018CP-000996 AMENDED NOTICE TO CREDITORS The administration of the Estate of JOSEPH F. DRIESLER, deceased, whose date of death was April 2, 2018, is pending in the Circuit Court for Polk County, Florida, Probate Division, the address of which is Post Office Box 9000, Drawer CC-4, Bartow, FL, 33831-9000. The names and addresses of the personal representative and the personal representatives attorney are set forth below. All creditors of the decedent and other persons having claims or demands against decedents estate, on whom a copy of this notice is required to be served must file their claims with this court ON OR BEFORE THE LATER OF 3 MONTHS AFTER THE TIME OF THE FIRST PUBLICATION OF THIS NOTICE OR 30 DAYS AFTER THE DATE OF SERVICE OF A COPY OF THIS NOTICE ON THEM. All other creditors of the decedent and other persons having claims or demands against the decedents estate, must file their claims with this court WITHIN 3 MONTHS AFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE. ALL CLAIMS NOT FILED WITHIN THE TIME PERIODS SET FORTH NOTICE TO CREDITORS20 IN FL O RIDA S TATUTE S S E C TI O N 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 May 2, 2018. Personal Representative: Karla Driesler McQuain 4017 Crestridge Drive Nashville, Tennessee 37204 Attorney for Personal Representat ive: Frederick J. Murphy, Jr., Attorney Florida Bar Number: 0709913 BOSWELL & DUNLAP LLP 245 S. Central Avenue P ost Office Drawer 30 (33831) BARTOW, FL 33830 Telephone: (863) 533-7117 Fax: (863) 533-7412 E-Mail: fjmefiling@bosdun.com Secondary E-Mail: beth@bosdun.com; teri@bosdun.com May 2, 9, 2018 269658 3572683 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 HSBC BANK USA, NATIONAL ASSOCIATION, 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 POLK COUNTY, FLORIDA. If you are a person claiming a right to funds remaining after the sale, you must file a claim with the clerk no later than 60 days after the sale. If you fail to file a claim you will not be entitled to any remaining funds. After 60 days, only the owner of record as of the date of the lis pendens may claim the surplus. If you are a person with a disability who needs any accommodation in order to participate in this proceeding, you are entitled, at no cost to you, to the provision of certain assistance. Please contact the Office of the Court Administrator, 255 N. Broadway Avenue, Bartow, Florida 33830, (863) 534-4686, at least 7 days before your scheduled court appearance, or immediately upon receiving this notification if the time before the scheduled appearance is less than 7 days; if you are hearing or voice impaired, call 711. Dated: April 16, 2018. By: Elisabeth Porter Florida Bar No.: 645648.

PAGE 38

Page 6The Polk County DemocratWednesday, May 2, 2018 Florida s Choice for Legal Advertising From Public Notices to Bid Requests and Government Employment, The Record is your source.Call 863.533.4183 For Additional Information and Special Low Rates. NOTICE OF FORECLOSURE22 Attorney f or Plainti ff : 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 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, v s. 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 ddiPlBkP NOTICE OF FORECLOSURE22 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 C a s h i n w i t h C l a s s NOTICE OF FORECLOSURE22 scheduled appearance is less than 7 days; if you are hearing or voice impaired, call 711. April 25, May 2, 2018 400921 3571988 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, v s. A LVIE L. BISHOP, III; UNKNOWN SPOUSE OF ALVIE L. BISHOP, III; TAMMY S. BISHOP A/K/A TAMMY BISHOP A/K/A TAMMY SUE BECTON; 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 NOTICE OF FORECLOSURE22 and f or Polk C ounty, 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 S ummary 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 NOTICE OF FORECLOSURE22 you, to the provision o f 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 2 69761 3572260 NOTICE OF MEETING26 N O TI C E O F PUBLI C MEETIN GS NOTICE IS HEREBY GIVEN that THE SCHOOL BOARD OF POLK COUNTY, FLORIDA, announces a public meeting to which all persons are invited. DATE & TIME: May 15, 2018 € Work Session … 12:30 p.m. € School Board Meeting … 5:00 p.m. € Public Hearing to Approve CharNOTICE OF MEETING26 ter S chool C ontracts … To beg i n no earlier than 5:01 p.m. PURPOSE: To approve the following charter school contracts: Discovery A cademy of Lake Alfred and Pol k C harter Academy. F or further information about the Public Hearing, please contact Melissa Brady, Director of Charter Schools, Workforce Education, at The School Board of Polk County, P.O. Box 391, Bartow, FL 33831 or by calling 863-5340625. PLACE:1915 South Floral Ave., Bartow, FL 33830 A copy of the agendas may be obtained by writing to JoAnne Clanton in the Superintendents Office at The School Board of Polk County, P.O. Box 391, Bartow, FL 33831 or by calling 863-534-0521. The School Board of Polk County, Florida, prohibits any and all forms of discrimination and harassment based on race, color, sex, religion, national origin, marital status, age, homelessness, or disability or other basis prohibited by law in any of its p rograms, services, activities or employment. To file concerns, you may contact the Office of Equity & Compliance in the Human Resource Services Division at (863) 534-0513. How to request accommodations: If you require any type of accommodation to complete the application due to a disability, please call the Human Resource Services Division at (863) 534-0781. If you are deaf or hard of hearing, please contact the

PAGE 39

Wednesday, May 2, 2018The Polk County DemocratPage 7 NOTICE OF MEETING26 Polk C ounty S chool District by calling F lorida Relay Service at 1-800-9558771. D ated: April 26, 2018. THE SCHOOL BOARD OF POLK COUNTY, FLORIDA By Lynn Wilson, Board Chair Attest (Seal) Jacqueline M. Byrd, Secretary M ay 2, 2018 2 69782 3574068 CLASSIFIED ADSSELL PUBLI C MEETIN G N O TI C E The Polk County Canvassing Board will meet beginning at 3:00 PM on Friday, May 4, 2018, to canvass provisional ballots and certify the unofficial results for the 2018 Special Election. All meeting times are subject to change and will be held at the Supervisor of Elections Operations Center, 70 Florida Citrus Blvd., Winter Haven, Florida. All meetings are open to the public. AVISO DE REUNI"N PBLICA La Junta de Escrutinio del Condado de Polk se reunir el viernes, 4 de mayo del 2018, empezando a las 3:00 PM, para hacer un escrutinio de las papeletas provisionales y para certificar los resultados no oficiales de 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. May 2, 2018 269850 3574575 NOTICE OFSALE30 IN THE CIRCUIT COURT OF THE 10TH JUDICIAL CIRCUIT, IN AND FOR POLK COUNTY, FLORIDA. HSBC BANK USA, N.A., AS INDENTURE TRUSTEE FOR THE REGISTERED NOTE-HOLDERS OF RENAISSANCE HOME EQUITY LOAN TRUST 2006-2, Plaintiff, vs. SAMMIE L. JACOBS; LINDA M. JACOBS, ET AL Defendants ____________/ CASE No. 53-2012-CA-005264 0000 NOTICE OF SALE PURSUANT TO CHAPTER 45 NOTICE OF SALE IS HEREBY GIVEN pursuant to the Final Judgment of Foreclosure dated dated March 21, 2018, and entered in Case No. 53-2012-CA-005264 0000 of the Circuit Court of the 10th Judicial Circuit in and for Polk County, Florida, wherein HSBC BANK USA, N.A., AS INDENTURE TRUSTEE FOR THE REGISTERED NOTEHOLDERS OF RENAISSANCE HOME EQUITY LOAN TRUST 2006-2, is Plaintiff and SAMMIE L. JACOBS; LINDA M. JACOBS, ET AL., are Defendants, the Office of Stacy M. Butterfield, Polk County Clerk of the Court will sell to the highest and best bidder for cash via online auction at www.polk.realforeclose.com at 10:00 A.M. on the 22nd 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 NOTICE OFSALE30 IN THE CIRCUIT COURT OF THE TENTH JUDICIAL CIRCUIT IN AND FOR POLK COUNTY, FLORIDA CIVIL ACTION NATIONSTAR MORTGAGE LLC, Plaintiff, vs. COURTNEY P. DASHER, et al, Defendant(s). ____/ CASE NO.: 2017CA001184000000 DIVISION: NOTICE OF SALE PURSUANT TO CHAPTER 45 NOTICE IS HEREBY GIVEN Pursuant to a Final Judgment of Foreclosure dated February 14, 2018, and entered in Case No. 2017CA001184000000 of the Circuit Court of the Tenth Judicial Circuit in and for Polk County, Florida in which Nationstar Mortgage LLC, is the Plaintiff and Courtney P. Dasher, Jerry L. Dasher a/k/a Jerry L. Dasher, II, Association of Poinciana Villages, Inc., Castle Credit Co Holdings, LLC, Poinciana Village Seven Association, Inc., Polk County, Florida, Unknown Party #1 n/k/a Shayla Ligon, Unknown Party #2 n/k/a Artavis Williams, are defendants, the Polk County Clerk of the Circuit Court will sell to the highest and best bidder for cash in/on online at www.polk.realforeclose.com, Polk County, Florida at 10:00am EST on the 15th day of May, 2018 the following described property as set forth in said Final Judgment of Foreclosure: LOT 9, BLOCK 1006, POINCIANA NEIGHBORHOOD 4, VILLAGE 7, A SUBDIVISION ACCORDING TO THE PLAT THEREOF RECORDED AT PLAT BOOK 53, PAGE 4 18, IN THE PUBLIC RECORDS OF POLK COUNTY, FLORIDA. A/K/A 1727 SAIL COURT, POINCIANA, FL 34759 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 in Hillsborough County, Florida this 27th day of April, 2018. / s/ Teodora Siderova Teodora Siderova, Esq. FL Bar # 125470 Albertelli Law Attorney for Plaintiff P.O. Box 23028 Tampa, FL 33623 (813) 221-4743 (813) 221-9171 facsimile eService: servealaw@albertellilaw.com bw-17-006788 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. May 2, 9, 2018 269830 3574540 IN THE CIRCUIT COURT OF THE 10TH JUDICIAL CIRCUIT, IN AND FOR POLK COUNTY, FLORIDA. OCWEN LOAN SERVICING LLC, Plaintiff, vs. ANGELA ELLIOTT A/K/A ANGELA MARIE ELLIOTT A/K/A ANGLA ELLIOTT, et al., Defendants ____________/ CASE No.:2017-CA-001274 RE-NOTICE OF SALE PURSUANT TO CHAPTER 45 NOTICE OF SALE IS HEREBY GIVEN pursuant to the order for Summary Final Judgment dated August 21, 2017, and entered in Case No. 2017-CA-001274 of the Circuit Court of the 10th Judicial Circuit in and for Polk County, Florida, wherein OCWEN LOAN SERVICING, LLC, is Plaintiff and ANGELA ELLIOTT A/K/A ANGELA MARIE ELLIOTT A/K/A ANGLA ELLIOTT; et.al., are Defendants, the Office of Stacy M. Butterfield, Polk County Clerk of the Court will sell to the highest and best bidder for cash via online auction at www.polk.realforeclose.com at 10:00 A.M. on the 1st day of June, 2018 the following described property as set forth in said Final Judgment, to wit: LOT 118, BLOCK B, GLENRIDGE PHASE THREE, ACCORDING TO THE PLAT THEREOF, RECORDED IN PLAT BOOK 98, PAGE 14, OF THE PUBLIC RECORDS OF POLK COUNTY. FLORIDA. BEING THE SAME PROPERTY CONVEYED FROM TERRY ALAN ELLIOTT TO ANGELA ELLIOTT BY DEED RECORDED NOVEMBER 05, 2007 IN BOOK 7473, PAGE 1138 IN THE REGISTRARS OFFICE OF POLK COUNTY. Property Address: 7904 Ridgeglen Circle W, Lakeland, FL 33809. and all fixtures and personal property located therein or thereon, which are included as security in Plaintiffs mortgage. Any person claiming an interest in the surplus funds from the sale, if NOTICE OFSALE30 any, ot h er t h an t h e property owner as of the date of the lis pendens must file a claim within 60 days after the sale. Dated this 26th day of April, 2018. McCabe, Weisberg & Conway, LLC By: Jonathan I. Jacobson, ESq. FL Bar No.: 37088 McCabe, Weisberg & Conway, LLC Attorney for Plaintiff 500 S. Australian Avenue, Suite 1000 West Palm Beach, FL 33401 Telephone: (561) 713-1400 Email: FLpleadings@mwc-law.com 16-401748 May 2, 9, 2018 330552 3574146 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 A MENDED NOTICE OF SALE PURSUANT TO CHAPTER 45, FS NOTICE IS HEREBY GIVEN purs uant to Plaintiffs Summary Final Judgment dated the 4th day of April, 2018, and entered in Case No.: 2017CA-002592 of the Circuit Court of the Tenth Judicial Circuit in and for Polk 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 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. 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 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 THESALEIFANYOTHERTHAN NOTICE OFSALE30 THE S ALE, IF ANY, O THER 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 n otification if the time before the scheduled appearance is less than 7 days; if you are hearing or voice impaired, call 711. D ATED this 20th day of April, 2018. ROLFE & LOBELLO, P.A. M ARK 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 IN THE COUNTY COURT OF THE TENTH JUDICIAL CIRCUIT IN AND FOR POLK COUNTY, FLORIDA SUNDANCE MASTER HOMEOWNER'S ASSOCIATION, INC., Plaintiff, vs. SHANA JUNIOR, et. al., Defendants. CASE NO. 2017-CC-002916 NOTICE OF SALE PURSUANT TO CHAPTER 45 Notice is given that pursuant to the Final Judgment of Foreclosure dated April 4, 2018, in Case No. 2017-CC002916, of the County Court in and for Polk County, Florida, wherein SUNDANCE MASTER HOMEOWNERS ASSOCIATION, INC., is the Plaintiff and SHANA JUNIOR is the Defendant, The Clerk of Court will sell to the highest and best bidder for cash online via the Internet at https://www.polk.realforeclosure.com at 10:00 a.m. on June 5, 2018 the following described property set forth in the Order of Final Judgment: Lot 46 of FESTIVAL POINTE AT SUNDANCE PHASE ONE, according to the Plat thereof as recorded in Plat Book 137, Page 5 through 7, of the Public Records of Pol k County, Florida. With a property address of: 4305 Cinemark Court, Mulberry, FL 33860 DATED: April 27, 2018. By: /s/ Frank J. Lacquaniti Frank J. Lacquaniti, Esquire Fla Bar No.: 26347 Attorney for Plaintiff IF YOU ARE A PERSON WITH A DISABILITY WHO NEEDS ANY ACCOMMODATION IN ORDER TO PARTICIPATE IN THIS PROCEEDING, YOU ARE ENTITLED, AT NO COST TO YOU, TO THE PROVISION OF CERTAIN ASSISTANCE. PLEASE CONTACT ADA COORDINATOR AT COURT ADMINISTRA TORS OFFICE, 10TH JUDICIAL CIRCUIT, POST OFFICE BOX 9000, DRAWER J-102, BARTOW, FLORIDA 33830-9000, (863) 5344686. NOTE: YOU MUST CONTACT COORDINATOR 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 IN POLK COUNTY, CALL 711. ARIAS BOSINGER, PLLC 140 North Westmonte Drive, Suite 203 Altamonte Springs, FL 32714 (407) 636-2549 4850-7746-1603, v.1 May 2, 9, 2018 387419 3574589 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 AMENDED NOTICE OF SALE NOTICE OFSALE30 Notice is hereby given, that pursuant to the Final Judgment entered in this cause in the County Court for Polk C ounty, I, Stacy M. Butterfield, County Clerk, will sell the property situated in Polk County, Florida, des cribed 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.polk.realforeclose.com pursuant to the provisions of Section 45.031, Florida Statutes. Any person claiming an interest in the surplus from the sale, if any, other than the property owner as of the date of this lis pendens must file a claim within 60 days after the sale. Daniel F. Pilka FBN 442021 dpilka@pilka.com Jamie V. Simons FBN 42305 j simons@pilka.com PILKA & ASSOCIATES, P.A. 213 Providence Road B randon, Florida 33511 Tel: (813)653-3800/(863)687-0780 Fax: (813)651-0710 Attorney for Plaintiff May 2, 9, 2018 341231 3574022 OTHER NOTICES38 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 05/18/2018, 09:00 am at 719 MAGNOLIA AVE AUBURNDALE, FL 33823-4109, pursuant to subsection 713.78 of the Florida Statutes. WEBB'S TOWING reserves the right to accept or reject any and/or all bids. 1B3ES56C82D527103 2 002 DODGE 1FAFP55UX2G279276 2002 FORD 1G4HP54K714282456 2001 BUICK 1HGCG16561A061898 2001 HONDA 1N6BA07D89N307850 2009 NISSAN 3A8FY48B98T130463 2008 CHRYSLER JM1FE173670209125 2007 MAZDA May 2, 2018 328269 3574076 NOTICE Located at Pedro Auto Repair 3100 Lake Alfred Rd, Winter Haven, FL 33881 863-294-8494, the above repair shop claims a lien on the vehicle above stated for labor and services performed and storage charges, in the amount of $1,075.00. The lien claimed is subject to enforcement pursuant to section 713.585, Florida Statutes, the car is going to be sold to satisfy the lien. The auction is going to take place at the above address on May 22, 2018 at 10:00 am The owner of the vehicle or any person claiming an interest in or lien has the right to a hearing at any time prior to the scheduled date of sale by filing a demand for hearing with the clerk of the circuit court in Polk County. The owner of said vehicle has the right to recover possession of the vehicle without instituting judicial proceeding by posting bond in accordance with the provisions of section 559.917, Florida Statutes MVRA. Any procceeds from the sale of the vehicle remaining after payment of the amount claimed to be due and owing to the lienor will be deposited with the clerk of circuit court for desposition upon court order. 2004 Lexus ES330 VIN JTHBA30G145021788 May 2, 2018 341589 3570961 Classified=Sales IMP O UND T O WIN G 1985 40TH ST NW WINTER HAVEN, FL 33881 863-451-1703 NOTICE OF PUBLIC SALE IMPOUND TOWING gives notice of foreclosure of lien and intent to sell these vehicles at 8:30 am at 1985 40th ST NW, WINTER HAVEN, FL 33881, pursuant to subsection 713.78 of the Florida Statutes. IMOTHER NOTICES38 P O UND T O WIN G reserves the right to accept or reject any and/or all bids. AUCTION DATE OF 05/25/2018 1995 Toyota VIN#1NXAE09BXSZ251514 AUCTION DATE OF05/27/2018 2 000 BMW VIN#WBACH9345YLF89677 May 2, 2018 326095 3574368 PUBLI C N O TI C E LAST KNOWN ADDRESS: Clary, Christina L 5615 Payne Rd Lakeland,33810 Gardner, Brooke L 837 Castle Way Lakeland,33803 Matson, Spencer K 2334 Miles Ct Lakeland,33812 Ney, Sheldon M 2 04 Dairy Rd A uburndale,33823 You are hereby notified that your eligibility to vote is in question. You are required to contact the Supervisor of Elections, in Bartow, Florida, 863534-5888, no later than thirty (30) days after the date of this publishing. Failure to respond will result in a determination of ineligibility by the Supervisor and your name will be removed from the statewide voter registration system. Por este medio, se le notifica que su elegibilidad para votar est en duda. Se requiere que usted contacte la Supervisora de Elecciones en Bartow, Florida, (863) 534-5888, a ms tardar treinta (30) das despus de la fecha de esta publicacin. Fracaso en responder resultar en una determinacin de inelegibilidad por la Supervisora y su nombre ser removido del sistema de registro de votantes estatal. Lori Edwards Polk County Supervisor of Elections May 2, 2018 269850 3573987 T urnyou r trashinto cash! Advertise youryard sa l e! N O TI C E JAMES McARTHUR JOHNSON The State of Tennessee, Department of Childrens Services has filed a petition against you seeking to declare your child, Javon Johnson, dependent and neglected. It appears that ordinary process of law cannot be served upon you because your whereabouts are unknown. You are hereby ORDERED to serve upon Rebecca Brady, Attorney for the Tennessee Department of Childrens Services, 600 Hearthwood Court, Cookeville, Tennessee 38506, (931) 646-3000, an Answer to the Petition filed by the Tennessee Department of Childrens Services, within thirty (30) days of the last day of publication of this notice, and pursuant to Rule 39(e)(1) of the Tenn. R. Juv. P. you must also appear in the Juvenile Court of Putnam County, Tennessee at Cookeville, Tennessee on the 24th day of May, 2018, at 9:00 a.m. for the Adjudicatory Hearing on the Petition filed by the State of Tennessee, Department of Childrens Services. If you fail to do so, a default judgment will be taken against you pursuant to Tenn. Code Ann. § 36-1-117(n) and Rule 55 of the Tenn. R. of Civ. P. for the relief demanded in the Petition. You may view and obtain a copy of the Petition and any other subsequently filed legal documents at the Putnam County Juvenile Court Clerks Office, Cookeville, Tennessee. May 2, 9, 16, 23, 2018 398145 3574364 F i n d y o u r B e s t F r i e n d i n t h e C l a s s i f i e d s

PAGE 40

Page 8The Polk County DemocratWednesday, May 2, 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 5.99 161 11.51 +27.9AAR AIR .30 .7 25 45.91 33.17 224 43.47 +10.6ABB Ltd ABB .76e 3.3 ... 28.67 21.92 1569 23.33 -13.0tABM ABM .70 2.3 19 45.12 31.07 857 30.64 -18.8AES Corp AES .52 4.3 11 12.45 9.86 5700 12.21 +12.7AFLAC s AFL 1.04 2.3 14 46.19 36.41 2918 45.40 AG MtgeIT MITT 1.90 10.7 6 19.95 16.31 83 17.71 -6.8AG Mtg pfA MITTpA 2.06 8.1 ... 25.91 24.88 2 25.47 +.5AG Mtg pfB MITTpB 2.00 7.9 ... 25.65 24.50 3 25.20 -.5AGCO AGCO .60 1.0 26 75.95 60.33 1531 61.18 -14.3AH Belo AHC .32 5.6 ...dd 6.15 4.35 46 5.70 +18.8AK Steel AKS ... ... 20 7.04 4.00 31488 4.32 -23.7AMC Ent AMC .80 4.9 ...dd 30.10 10.80 2024 16.40 +8.6AMCON DIT .72 .8 11 113.60 80.95 5 95.20 -2.7AMN Hlth AMN ... ... 26 68.20 34.71 618 66.60 +35.2ARC Docu ARC ... ... 15 4.84 2.04 91 2.19 -14.1ASA Gold ASA .04e .4 ...q 12.99 10.12 83 10.60 -6.4tAT&T Inc T 2.00f 6.1 12 39.80 32.47 35798 32.54 -16.3AT&T 66 n TBB ... ... ... 26.72 24.47 182 24.88 -4.6A10 Ntwks ATEN ... ... ...dd 8.88 5.63 159 6.21 -19.6AU Optron AUO .18e ... ... 5.35 3.62 1777 4.03 -3.1AVX Cp AVX .46 3.1 ...dd 20.22 14.51 268 14.93 -13.7AZZ Inc AZZ .68 1.5 25 58.65 40.00 139 44.85 -12.2Aarons AAN .12f .3 9 49.77 34.03 908 40.28 +1.1AbbottLab ABT 1.12 1.9 26 64.60 42.88 6406 58.82 +3.1AbbVie ABBV 3.84f 3.8 18 125.86 64.61 11909 102.07 +5.5AberFitc ANF .80 3.1 ...dd 29.20 8.81 3107 25.41 +45.8AbdAsPac FAX .42 9.2 ...q 5.29 4.56 486 4.57 -6.4AbdAustEq IAF .70e 11.8 ...q 6.77 5.80 44 5.96 -6.5AbdnChile CH .58e 6.4 ...q 9.64 6.93 119 9.03 +1.1AbdGlbInc FCO .84 9.8 ...q 9.48 8.40 16 8.56 -3.0AbdEMSmC ABE .21e 1.4 ...q 15.82 12.70 14.69 +1.0AbdGChina GCH .03e .2 ...q 14.02 10.65 12.37 -.7AbdnIndo IF .52e ... ...q 8.18 6.88 7.13 -6.7AbdnIsrael ISL .35e 1.1 ...q 21.97 17.68 18.68 -2.4AbdJapnEq JEQ .48e .7 ...q 9.89 8.22 17 9.01 -.1AbdnLatA LAQ 1.21e 1.8 ...q 30.00 22.26 26.38 -1.3AbSingaFd SGF 1.09e 8.0 ...q 13.89 10.86 13.59 +9.4AcadIBD50 FFTY ... ... ...q 35.94 26.01 32.13 -3.2AcadiaRlt AKR 1.08f 4.6 20 30.63 21.34 870 23.69 -13.4Accenture ACN 2.66 1.8 27 165.58 119.10 1204 151.92 -.8AccoBrds ACCO .06p ... 20 13.98 10.35 864 11.60 -4.9AcmeU ACU .44 2.0 20 29.40 19.00 2 21.56 -7.9AcornInt rs ATV ... ... ... 28.50 9.33 2 26.46 +50.0ActiniumP ATNM ... ... ...dd 1.50 .33 708 .36 -45.8Act Rep n GOP ... ... ... 23.61 19.73 22.40 +4.3Act Dem n DEMS ... ... ... 21.58 20.01 21.08 -.8Act TxR n TAXR ... ... ... 22.50 19.42 3 21.04 -1.6Actuant ATU .04 .2 73 27.95 21.50 405 23.25 -8.1tAcuity AYI .52 .5 13 208.83 119.02 3123 113.87 -35.3Acushnet n GOLF ... ... ... 24.70 15.16 174 24.32 +15.4AdaDvsEq ADX 1.32e 1.3 ...q 16.11 13.86 174 14.89 -.9AdamsNR PEO 1.32e 1.0 ...q 21.48 16.90 49 19.52 -1.6AdmRsc AE .88 1.9 ...dd 50.59 32.80 7 47.24 +8.6Adecaogro AGRO ... ... ... 11.92 7.22 302 7.58 -26.7Adient n ADNT 1.10 1.8 ... 86.42 57.40 780 60.79 -22.8AdtalemGl ATGE .36 .8 18 50.15 30.15 330 47.15 +12.1AdvAuto AAP .24 .2 21 151.72 78.81 807 115.58 +15.9AdvDisp n ADSW ... ... ... 25.71 20.94 246 22.27 -7.0AdvDrainS WMS .28 1.1 22 28.15 17.90 237 25.00 +4.8Advansx n ASIX ... ... ... 46.51 26.45 214 36.44 -13.4AdvOil&Gs AAV ... ... 6 7.35 2.70 231 3.15 -26.7AdvClayCv AVK 1.13 7.5 ...q 16.80 14.62 73 15.16 -4.5AdvCCvII AGC .56 9.9 ...q 6.49 5.40 117 5.68 -5.2AdvClEnh LCM .84 10.5 ...q 8.90 7.73 23 7.97 -4.4AdSDorWr AADR .32e .5 ...q 64.00 45.81 36 58.39 -.8AdvPerHY HYLD 3.54e 9.6 ...q 37.20 35.54 54 36.77 +1.7AdSNewT n FNG ... ... ... 24.13 19.60 12 20.58 -4.1AdvSh ef n CWS ... ... ... 32.47 27.57 32.18 +2.7AdvS Kor n KOR ... ... ... 32.69 26.11 31.40 +1.3AdvSmCap SCAP ... ... ... 36.97 30.53 34.87 -.4AdvPacFlt FLRT 1.56e ... ...q 50.07 48.78 0 49.14 -.4AdvSSage HOLD .41e .4 ...q 101.80 99.03 99.08 -.2AdvNtMS MINC 1.34e 2.8 ...q 48.92 47.80 7 47.86 -1.1AdvSStarG VEGA ... ... ...q 31.97 28.56 3 30.46 -1.2Adv GlEch n GIVE ... ... ... AdvTrTabs TTFS .47e .7 ...q 75.63 63.07 2 67.54 -5.5AdvMeidll MATH ... ... ...q 35.56 29.45 33.00 -2.3AdMadGBd FWDB .73e 2.9 ...q 27.29 24.20 25.44 -1.7AdMadIntl FWDI .37e 1.2 ...q 33.10 26.66 31.83 +2.4AdMadDm FWDD .18e .3 ...q 57.19 46.83 52.91 -1.1AdvActBear HDGE ... ... ...q 9.21 7.43 176 8.38 +6.9Aecom ACM ... ... 11 39.90 30.15 726 34.47 -7.2AegeanMP ANW .08 2.9 7 10.80 1.75 109 2.75 -36.0Aegon AEG .25e 3.5 ... 7.48 4.81 1265 7.21 +14.4Aegon cap AEH 1.59 6.2 ... 26.32 25.40 9 25.68 -.5Aegon 6.5 AED 1.63 6.3 ... 26.47 24.55 10 25.78 -.7Aegon t AEB .77 3.1 ... 25.44 23.55 9 24.70 +2.1Aegon42 AEK 2.00 7.9 ... 27.04 25.50 25.28 -4.7AerCap AER ... ... 8 55.67 42.35 1176 51.79 -1.6Aerocntry ACY ... ... 3 17.34 9.70 2 15.80 +3.7AerohiveN HIVE ... ... ...dd 6.50 3.02 182 4.12 -29.3AerojetR AJRD ... ... ...dd 36.25 20.06 832 27.94 -10.4Aetna AET 2.00 1.1 18 194.40 138.91 1921 178.71 -.9AffilMgrs AMG 1.20 .7 13 216.99 148.81 478 164.13 -20.0Agilent A .60 .9 78 75.00 55.60 3135 66.24 -1.1Agnico g AEM .44 ... 40 51.86 37.35 1251 42.22 -8.6AgreeRlt ADC 2.08 4.2 23 53.65 43.74 154 49.32 -4.1Air Inds AIRI .60 38.5 ... 3.33 1.15 24 1.56 -7.7AirLease AL .40 1.0 5 50.70 34.42 496 41.70 -13.3AirProd APD 4.40f 2.7 24 175.17 140.78 1226 162.49 -1.0AirPrd wi APD/WI ... ... ... Aircastle AYR 1.12 5.7 8 25.30 18.97 225 19.60 -16.2AlaPw pf Q ALPpQ 1.25 5.0 ... 27.05 24.49 12 25.00 -5.9AlamoGp ALG .44f .4 29 120.58 81.67 38 109.73 -2.8AlamosGld AGI .02 .4 ... 8.58 4.83 1595 5.28 -18.9AlaskaAir ALK 1.28f 2.0 9 95.75 57.60 1120 65.44 -11.0AlbnyIn AIN .68 1.2 45 68.85 45.80 92 59.00 -4.0Albemarle ALB 1.34f 1.4 21 144.99 86.75 1221 97.62 -23.7Alcoa Cp AA ... ... 48 62.35 29.55 2526 51.99 -3.5AlexB Inc ALEX .28 1.2 ...cc 30.35 21.78 224 22.99 -17.1Alexanders ALX 18.00 4.7 ... 437.35 332.98 11 385.12 -2.7AlexREE ARE 3.60 2.8 32 134.37 113.01 1224 129.41 -.9AlxRE pfD AREpD 1.75 4.9 ... 37.59 33.99 2 36.00 -2.7AlexcoR g AXU ... ... ... 1.85 1.10 218 1.49 -6.3AlgonPw n AQN .47 ... ... 11.34 9.51 118 9.78 -12.4Alibaba BABA ... ... 51 206.20 114.00 10620 179.50 +4.1Timmins g TGD/O ... ... 1 .48 .43 .48 Alio Gld rs ALO ... ... ... 6.06 1.70 122 1.89 -48.5AllegCp Y ... ... ...cc 639.42 521.07 108 581.25 -2.5AllegTch ATI ... ... ...dd 30.25 14.54 1706 26.16 +8.4tAllegion ALLE .84 1.1 ... 89.81 75.50 1534 77.14 -3.0Allergan AGN 2.88f 1.9 10 256.80 142.81 3248 152.94 -6.5Allergn pfA AGNpA 55.00 10.1 ... 907.69 541.23 543.50 -7.3Allete ALE 2.24 2.9 23 81.24 66.64 165 76.30 +2.6AlliCAMun AKP .70 5.5 ...q 14.02 12.49 8 12.70 -6.5tAlliData ADS 2.28 1.1 13 278.33 202.00 540 203.30 -19.8AlliBNtlMu AFB .75 6.0 ...q 14.22 12.32 57 12.49 -6.8AlliOne rs AOI ... ... ...dd 30.70 9.85 155 20.75 +56.6AlliBGlbHi AWF .84 7.1 ...q 13.12 11.70 125 11.85 -7.1AlliNYMun AYN .67 4.7 ...q 14.29 AlliBern AB 2.57e 9.5 13 28.15 20.60 287 27.10 +8.2AlliantEg s LNT 1.34f 3.1 21 45.52 36.84 1234 42.82 +.5AlliGlCvInc NCV .78 11.5 ...q 7.28 6.41 173 6.78 -3.6AlliGblCv2 NCZ .69 11.6 ...q 6.49 5.70 328 5.93 -4.5AlliNFJDv NFJ 1.20 9.5 ...q 13.81 12.29 146 12.69 -2.8AlliGlEqCv NIE 1.52 7.2 ...q 22.60 19.03 47 21.21 +.4Allz24Tgt n CBH ... ... ... 10.05 8.75 24 9.25 +1.6AllnzgDI&Cv ACV 2.00 8.9 ...q 23.58 19.95 16 22.53 +3.2AlldCap47 AFC 1.72 6.8 ... 26.24 25.14 5 25.41 -.3AllisonTrn ALSN .60 1.5 18 45.69 32.93 4745 40.21 -6.6Allstate ALL 1.84f 1.9 14 105.36 83.11 1547 98.20 -6.2Allstat pfA ALLpA 1.41 5.6 ... 26.43 24.63 10 25.07 -2.1Allstate 53 ALLpB 1.28 5.0 ... 28.29 25.10 23 25.53 -2.7Allstat pfC ALLpC 1.69 6.6 ... 27.74 25.48 19 25.56 -1.8Allstat pfD ALLpD 1.66 6.4 ... 27.98 25.60 2 25.93 -1.7Allstat pfE ALLpE 1.66 6.4 ... 27.70 25.70 31 25.96 -1.1 Allstat pfF ALLpF 1.56 6.0 ... 27.83 25.02 10 25.88 -2.7AllyFincl ALLY .52 2.0 11 31.29 18.11 3481 26.32 -9.7AlmadM n AAU ... ... ... 1.53 .71 113 .81 -21.4AlpUSQVal QVAL 1.35e 4.5 ...q 33.51 24.53 63 29.69 -3.3AlpValuIntl IVAL 1.35e 4.1 ... 35.03 29.52 21 32.84 -.6AlpMoIntQ IMOM ... ... ...q 33.00 25.58 80 29.50 -2.9AlpMoUSQ QMOM ... ... ... 31.51 24.51 112 29.30 +2.4AlpArcVl n VMOT ... ... ... 31.39 24.70 86 28.66 -1.1AlphaPro APT ... ... 17 4.25 2.70 6 3.35 -16.3AlpGDDiv AGD .78 7.4 ...q 11.55 9.85 24 10.61 -1.8AlpGPPrp AWP .60 9.4 ...q 6.98 5.75 313 6.39 -5.2AlpTotDiv AOD .69 7.7 ...q 10.03 8.39 242 8.96 -5.4AlpsETF GRI 1.52e 3.5 ...q 47.47 40.28 1 43.66 -2.8AlpsEqSect EQL 1.83e 2.7 ...q 73.29 62.62 4 67.73 -2.6AlpDisrTc n DTEC ... ... ... 29.82 24.40 4 26.86 +6.5AlpBzSoMed BUZ ... ... ... 36.15 27.24 1 33.77 +5.4AlpsRivFlex RFFC ... ... ... 35.25 30.68 16 32.20 -7.3Alps RivDiv RFDA ... ... ... 33.92 27.47 17 31.26 -1.3AlpRvrCare RFCI ... ... ... 25.70 23.78 10 23.81 -3.6AlpRivUncn RFUN ... ... ... 26.57 25.08 5 25.23 -3.1AlpSprtJG SGDJ ... ... ...q 38.94 27.95 62 30.30 -9.8AlpMedBrk SBIO ... ... ...q 37.20 24.10 11 34.41 +4.9AlpSprotG SGDM .12e .6 ...q 22.94 18.32 24 19.62 -5.3AlpWkplEq EQLT .42e 1.2 ...q 39.15 32.11 2 35.54 -1.9AlpEDvDg EDOG .73e 3.1 ...q 27.38 23.18 9 23.70 -6.8AlpAlerEn ENFR 1.35e 6.5 ...q 24.50 19.24 4 20.80 -9.9AlpIntDvDg IDOG 1.47e 5.2 ...q 30.26 26.05 45 28.38 -.9AlpBarr400 BFOR .25e .6 ...q 44.22 36.40 2 41.52 -.1AlpRivStInc RIGS .30e 1.2 ...q 25.76 24.34 15 24.46 -2.7AlpsDvDog SDOG 1.40e 3.2 ...q 49.27 41.31 411 43.68 -4.6AlpAlerMLP AMLP 1.35e 13.3 ...q 12.47 9.01 12351 10.17 -5.7Alteryx n AYX ... ... ... 39.21 16.66 962 32.99 +30.6tAltice n ATUS ... ... ...dd 35.29 17.36 1632 17.49 -17.6AltisrcAst AAMC ... ... ...dd 116.00 55.00 66.00 -19.1AltisResid RESI .60 5.8 ...dd 14.90 9.87 10.37 -12.6Altria MO 2.80f 5.0 18 77.79 54.23 6046 56.03 -21.5AlumChina ACH ... ... ... 23.54 11.01 85 13.99 -22.0ATrFn pfA AFSIpA 1.69 9.3 ... 25.28 13.96 8 18.22 -11.6AmTrF pfB AFSIpB 1.81 10.0 ... 25.23 12.92 11 18.05 -17.4AmTrF pfC AFSIpC 1.91 10.2 ... 25.57 14.91 4 18.76 -16.6AmTrF pf F AFSIpF ... ... ... 24.19 13.93 68 17.86 -13.0AmTrF pfE AFSIpE ... ... ... 26.09 14.80 10 20.81 -9.2AmTrFn 7.5 AFST ... ... ... 27.79 23.30 5 24.75 -4.4AmTrFn 55 AFSS 1.81 7.7 ... 26.36 21.41 4 23.57 -5.7AmTrF pfD AFSIpD 1.88 10.0 ... 25.46 14.42 80 18.77 -15.4AmberRd AMBR ... ... ...dd 10.29 6.14 47 9.46 +28.9Ambev ABEV .05e .8 6 7.43 5.30 7910 6.57 +1.7Ameren AEE 1.83 3.1 21 64.89 51.89 1178 58.33 -1.1Ameresco AMRC ... ... 19 13.20 5.25 277 11.60 +34.9AMovilL AMX .17e .9 13 19.91 14.96 1795 18.23 +6.3AmMovl A AMOV ... ... ... 19.87 14.91 6 18.04 +6.1AmAssets AAT 1.08f 3.2 21 41.69 30.62 175 33.96 -11.2AmAxle AXL ... ... 4 20.27 13.38 4005 15.04 -11.7AmCampus ACC 1.76 4.5 39 49.26 34.52 990 39.39 -4.0AEagleOut AEO .55f 2.7 18 22.03 10.23 4287 20.35 +8.2AEP AEP 2.48 3.6 18 78.07 63.32 2826 69.44 -5.6AEqInvLf AEL .24f .8 18 35.79 23.02 422 30.50 -.7AmExp AXP 1.40 1.4 15 102.96 75.97 2915 98.58 -.7AFnclGrp AFG 1.40 1.2 20 121.69 95.19 191 113.19 +4.3AFnclGp 54 AFGE 1.56 6.1 ... 27.53 25.20 9 25.55 -2.6AFnclGp 55 AFGH 1.50 6.0 ... 28.40 25.00 15 25.19 -3.9AHm4Rent AMH .20 1.0 ... 23.23 18.39 1501 20.25 -7.3AHm4R pfC AMHpC 1.38 4.8 ... 29.10 27.85 28.36 -.3AHm4Rn pfD AMHpD 1.63 6.4 ... 27.73 24.61 5 25.30 -7.6AHm4R pfE AMHpE 1.59 6.4 ... 27.53 24.53 11 24.68 -7.9tAH4Rn pfG AMHpG 1.47 6.6 ... 26.38 22.35 9 22.35 -11.2tAHm4R pfF AMHpF ... ... ... 26.27 22.57 4 22.59 -11.6AIG wt AIG/WS ... ... ... 24.50 16.33 20.10 +10.9AmIntlGrp AIG 1.28 2.3 ...dd 67.30 52.42 4196 56.31 -5.5AmLorain ALN ... ... ...dd .56 .14 107 .17 -4.0AMidstrm AMID 1.65 14.2 ...dd 15.25 9.65 94 11.60 -13.1AmrRlty ARL ... ... ...dd 21.57 7.00 4 18.75 +45.9AmRenAs n ARA ... ... ... 24.07 9.91 191 14.30 -17.8AmShrd AMS ... ... 11 4.50 2.25 10 2.30 -11.4AmStsWtr AWR 1.02 1.8 30 60.00 43.08 255 55.98 -3.3AmTower AMT 3.00f 2.2 39 155.28 125.24 3250 135.10 -5.3ATowr pfB AMTpB 5.50 4.7 ... 135.99 114.00 117.60 -6.5AVangrd AVD .08 .4 40 24.00 16.70 117 21.35 +8.7AmWtrWks AWK 1.82f 2.1 37 92.37 74.63 571 86.63 -5.3AmerSilvr n USAS ... ... ... 3.65 Amerigas APU 3.80 8.9 35 48.37 39.41 96 42.82 -7.4Ameriprise AMP 3.60f 2.6 12 183.90 118.84 1153 139.05 -18.0AmeriBrgn ABC 1.52 1.7 11 106.27 71.90 1673 89.20 -2.9Ametek AME .36 .5 29 79.32 58.73 3140 69.26 -4.4AmiraNatF ANFI ... ... ... 7.05 3.64 119 3.70 -11.3Ampco AP ... ... ...dd 18.60 8.49 44 9.40 -24.2Amphenol APH .92f 1.1 34 93.62 71.37 1290 83.94 -4.4AmpioPhm AMPE ... ... ... 4.95 .38 464 2.71 -33.4AmpSrLn n YESR ... ... ... 28.57 23.85 24.68 +1.1AmpDivOpt DIVO ... ... ... 30.56 25.82 0 27.76 -4.3AmplOil n AMLX ... ... ... 15.25 9.17 9.61 -15.7Ampliph rs APHB ... ... ...dd 2.05 .67 61 1.10 +8.9Amrep AXR ... ... 9 7.71 5.61 0 7.21 +2.8Anadarko APC 1.00f 1.5 77 68.18 39.96 5781 66.52 +24.0Anadrk 18 AEUA 3.75 12.2 ... 48.28 28.60 61 30.85 -11.0Andeavor ANDV 2.36 1.8 47 144.08 80.46 7933 133.48 +16.7AndeavLog ANDX 4.42f 10.3 22 55.21 41.27 1912 42.77 -7.4Anf DvAlt n DALT ... ... ... 10.57 9.62 1 9.99 -1.7AnglogldA AU ... ... ... 12.40 8.86 2432 9.03 -11.4tABInBev BUD 3.19e 3.3 24 126.50 99.74 2882 97.59 -12.5Anixter AXE ... ... 13 88.85 58.13 461 60.45 -20.5Annaly NLY 1.20 11.6 12 12.73 10.00 6949 10.34 -13.0Annaly pfC NLYpC 1.91 7.5 ... 26.34 25.00 6 25.39 -.4Annaly pfD NLYpD 1.88 7.4 ... 26.27 24.06 40 25.29 -.3Annaly pfG NLYpG 1.63 6.8 ... 24.83 23.35 124 24.04 -3.0Annaly pfF NLYpF ... ... ... 26.59 24.54 38 25.22 -2.3Annaly pfE NLYpE 1.91 7.6 ... 25.89 25.12 25.26 Antero n AMGP .16e .9 ... 22.87 14.85 259 17.44 -11.6AnteroMid AM 1.56f 5.8 21 35.55 24.20 274 26.95 -7.2AnteroRes AR 1.00 5.2 40 22.68 16.31 2393 19.17 +.9Anthem ANTM 3.00 1.3 15 267.95 174.96 1261 235.53 +4.7Anthem un ANTX 2.63 4.6 ... 64.78 47.02 56.86 +1.5Anworth ANH .60 12.6 10 6.35 4.55 432 4.77 -12.3Anwrth pfA ANHpA 2.16 8.2 ... 28.19 25.35 2 26.20 -.9Anwrth pfB ANHpB 1.56 6.2 ... 30.92 24.60 0 25.30 -7.9Anwrth pfC ANHpC 1.91 7.6 ... 25.49 24.46 0 25.12 -.2Aon plc AON 1.60f 1.1 35 152.78 122.23 632 142.86 +6.6Apache APA 1.00 2.5 26 52.67 33.60 2760 40.45 -4.2AptInv AIV 1.52f 3.7 ...cc 46.72 37.97 843 41.08 -6.0AptInv pfA AIVpA 1.72 6.6 ... 27.80 25.56 0 26.09 -4.8ApolloCRE ARI 1.84 10.2 11 19.26 17.56 988 18.03 -2.3ApoCRE pfA ARIpA 2.16 ... ... ApoCRE pfC ARIpC ... ... ... 25.89 24.80 4 25.21 -2.3ApolloGM APO 2.06e 7.2 10 37.35 25.61 1840 28.60 -14.6ApollG pfA APOpA 1.60 6.6 ... 26.62 23.98 24 24.18 -8.0ApolloI 43 AIY 1.72 6.8 ... 26.86 25.13 8 25.15 -3.5ApollSrFlt AFT 1.08a 6.4 ...q 17.63 16.08 82 16.87 +4.0ApolloTact AIF 1.20a 7.6 ...q 16.66 15.37 29 15.76 +.1AppHReit n APLE 1.20 6.7 30 20.19 16.72 1033 17.95 -8.0ApldIndlT AIT 1.20 1.9 17 75.40 54.00 546 64.60 -5.1Aptargrp ATR 1.28 1.4 27 96.39 79.97 428 93.54 +8.4Aptiv APTV .22 .3 16 96.91 69.96 1981 84.53 -.4AquaAm WTR .82 2.3 26 39.55 31.18 620 35.49 -9.5Aquantia n AQ ... ... ... 18.49 9.60 357 11.89 +4.9Acquavnt n WAAS ... ... ... 17.87 10.87 47 14.55 -6.3Aramark ARMK .42 1.1 17 46.09 36.25 1034 37.43 -12.4ArborRT ABR .84f 9.6 7 8.99 7.83 272 8.73 +1.0Arbor prA ABRpA 2.06 8.0 ... 25.98 24.81 6 25.76 +1.7ArborR pfB ABRpB 1.94 7.7 ... 25.95 24.59 2 25.30 -1.0ArborR pfC ABRpC 2.13 8.1 ... 26.68 25.51 0 26.08 -.4ArborRT 21 ABRN 1.84 7.3 ... 25.87 25.02 25.26 -.7ArcLogist ARCX 1.76 10.7 23 17.17 13.85 16.51 ArcelorM rs MT .10p ... 8 37.50 19.59 1697 33.17 +2.7ArchCoal ARCH 1.60 2.1 7 102.61 60.13 631 78.01 -16.3ArchDan ADM 1.34f 3.0 19 46.25 38.59 4568 45.03 +12.4Archrock AROC .48 4.5 27 13.01 8.25 5675 10.70 +1.9tArconic ARNC .24 1.4 ...dd 31.17 17.60 14793 17.68 -35.1Arconic pf ARNCp 3.75 4.3 ... 92.00 85.00 0 87.80 +2.3Arconic pfB ARNCpB 2.69 6.9 ... 42.08 38.33 38.90 ArcosDor ARCO ... ... 25 10.80 7.40 509 9.35 -9.7 ArcusBio n RCUS ... ... ... 19.67 13.26 136 15.09 -12.3Ardaugh n ARD .56 2.8 ... 24.54 17.43 56 19.81 -6.1ArdmoreSh ASC ... ... ...dd 9.05 6.40 165 7.90 -1.3AresCmcl ACRE 1.12f 9.0 11 13.86 11.96 88 12.41 -3.8AresDyCr ARDC 1.40 8.5 ...q 16.60 15.48 111 16.42 AresMgmt ARES 1.60e 7.1 34 25.95 17.25 391 22.40 +12.0AresMg pfA ARESpA 1.75 6.7 ... 27.43 25.31 22 26.14 -1.4Argan AGX 1.25e ... 7 72.13 36.30 207 40.40 -10.2AristaNetw ANET ... ... 63 311.67 138.80 678 265.27 +12.6ArkInnova ARKK ... ... ...q 45.35 25.61 121 39.57 +6.7ArkIndInno ARKQ ... ... ...q 37.14 26.86 32 32.86 -.2ArkGenom ARKG ... ... ...q 30.51 19.81 28 25.61 +4.6ArkWebX.O ARKW .94p .8 ...q 55.31 30.98 104 50.04 +8.6Ark 3dPr n PRNT ... ... ... 27.21 22.65 4 23.81 -2.3Ark IsrTc n IZRL ... ... ... 22.04 19.16 1 19.59 -3.8ArlingAst AI 2.20 19.5 6 15.03 9.90 533 11.31 -4.0ArlingAst23 AIW 1.66 6.9 ... 25.45 23.58 1 23.96 -1.9ArlingAst25 AIC 1.69 7.1 ... 24.97 23.04 3 23.74 -2.1ArlAsst pfB AIpB 1.75 7.0 ... 25.85 22.97 2 24.85 -.4ArmadaHof AHH .80f 5.8 18 16.00 12.66 211 13.82 -11.0ArmrR pfA ARRpA 2.06 8.2 ... 25.83 23.71 2 25.20 -1.0ArmrR pfB ARRpB 1.97 8.0 ... 25.37 24.09 9 24.77 -1.0ArmourR rs ARR 2.72 12.0 5 27.60 21.40 232 22.69 -11.8tArmsFloor AFI ... ... 59 20.20 12.23 422 12.29 -27.4ArmstrWld AWI ... ... 13 64.60 41.20 576 57.10 -5.7ArmstW wi AWI/WI ... ... ... 41.30 ArrwDJYld GYLD 1.59e 9.2 ...q 19.24 16.98 36 17.23 -4.2ArrowEl ARW ... ... 11 87.26 72.31 519 75.80 -5.7ArwQVMEq QVM ... ... ...q 30.15 24.02 27.35 -1.3ArtisanPtr APAM 2.40a 7.5 22 41.45 27.23 507 32.05 -18.9AskanoG g AKG ... ... ... 2.47 .43 468 1.16 +64.3AsburyA ABG ... ... 10 76.40 49.10 162 68.50 +7.0AshfordHT AHT .48 6.9 ...dd 7.20 5.42 340 6.91 +2.7Ashfrd pfD AHTpD 2.11 8.3 ... 26.00 25.06 1 25.49 +1.2AshfHT pfF AHTpF 1.84 8.1 ... 25.50 22.21 1 22.79 -10.3AshfrH pfG AHTpG 1.84 8.1 ... 25.44 22.23 8 22.75 -9.4AshfrdH pfH AHTpH 1.88 8.1 ... 25.47 22.44 7 23.10 -9.1AshfrdH pfI AHTpI 1.88 8.2 ... 25.16 22.62 16 23.04 -8.2Ashford AINC ... ... ...cc 109.82 47.03 22 93.07 +.1Ashland ASH .90m 1.4 37 77.16 59.44 1264 66.19 -7.0AsiaPc APB .61e 2.0 ...q 15.71 12.05 3 14.16 -1.8AsiaTigr GRR .07e .6 ...q 11.49 9.79 10.92 +4.9AspenAero ASPN ... ... ...dd 5.58 3.99 10 4.49 -8.0AspenIns AHL .96 2.2 ...dd 52.40 34.80 918 43.00 +5.9Aspen pfC AHLpC 1.49 5.8 ... 28.99 25.21 11 25.66 -5.9AspIns pfD AHLpD 1.41 5.8 ... 26.60 23.71 8 24.37 -5.5AscBnc pfC ASBpC 1.53 6.0 ... 27.50 25.28 3 25.56 -6.0AsscBc pf D ASBpD ... ... ... 26.65 24.08 14 24.78 -4.5AsscdBanc ASB .60 2.3 18 27.20 20.95 1019 26.50 +4.3AsdBan wt ASB/WS ... ... ... 2.80 AssocCap n AC .20 .5 ... 38.82 32.20 8 36.75 +7.8Assurant AIZ 2.24 2.4 36 106.99 84.34 575 91.84 -8.9AssuredG AGO .64f 1.8 7 45.73 32.97 459 36.52 +7.8tAsdGMu01 AGOpB 1.72 6.7 ... 26.72 25.48 8 25.65 -1.4AsdGMu02 AGOpE 1.56 6.2 ... 26.82 24.81 4 25.11 -4.0AsdGMu03 AGOpF 1.40 5.7 ... 25.68 24.13 3 24.66 -1.6tAsteriasBio AST ... ... ...dd 3.95 1.25 115 1.25 -44.4AstraZen s AZN 1.37e 3.8 9 36.75 28.43 6419 36.14 +4.1AtHomGr n HOME ... ... 57 36.84 18.20 289 35.49 +16.8Atento SA ATTO .34p ... 10 12.90 7.45 95 7.55 -25.6Athene n ATH ... ... ... 55.22 45.15 851 49.29 -4.7AtkoreInt n ATRK ... ... ... 26.46 15.05 470 18.07 -15.8AtlPwr g AT .12 ... ...dd 2.60 1.80 354 2.20 -6.4ATMOS ATO 1.88f 2.2 16 93.56 76.46 487 86.83 +1.1AurynRs n AUG ... ... ... 3.00 1.24 50 1.31 -20.1AutoNatn AN ... ... 12 62.02 38.20 2046 46.52 -9.4Autohome ATHM ... ... 41 100.66 35.40 557 97.50 +50.8Autoliv ALV 2.32 1.7 22 153.84 102.03 1176 135.07 +6.3AutoZone AZO ... ... 14 797.89 491.13 347 632.16 -11.1Auxilio n AUXO ... ... 32 5.60 3.12 3.47 AvalonHld AWX ... ... ...dd 2.97 1.83 0 2.07 +3.5AvalonBay AVB 5.88f 3.6 22 199.52 152.65 529 164.55 -7.8sAvangrid n AGR 1.73 3.3 40 53.46 43.13 495 53.09 +5.0AvayaHl n AVYA ... ... ... 23.76 19.08 484 22.83 +14.1AveICSFd ACP 1.44 10.5 ...q 14.93 13.31 13.72 -2.2AveryD AVY 2.26f 2.1 27 123.67 81.84 981 105.47 -8.2Avianca AVH .18e 2.2 ... 9.76 6.37 29 8.07 +.5AvinoSG g ASM ... ... ... 1.89 1.14 97 1.43 +6.7Avista AVA 1.49f 2.9 29 52.83 40.79 272 52.00 +1.0Avnet AVT .76f 1.9 10 44.85 35.67 888 39.33 -.7Avon AVP ... ... 26 3.89 1.85 1895 2.59 +20.5Axalta AXTA ... ... ... 38.20 27.77 3061 31.65 -2.2AXIS Cap AXS 1.56 2.7 ...dd 66.52 47.43 1100 58.64 +16.7AXIS pfD AXSpD 1.38 5.7 ... 25.98 23.79 4 24.32 -3.6AxisCap pfE AXSpE ... ... ... 25.85 23.39 13 24.20 -3.9Azul n AZUL ... ... ... 35.05 19.43 281 30.79 +29.2AzurePwr n AZRE ... ... ... 18.10 12.53 4 14.99 +5.6B -B&G Foods BGS 1.86 8.1 7 41.20 22.20 1017 23.00 -34.6B2gold g BTG ... ... 71 3.30 2.20 2159 2.82 -9.0BB&T Cp BBT 1.50a 2.8 16 56.31 41.17 2769 53.07 +6.7BB&T pfD BBTpD ... ... ... 25.79 24.87 6 25.37 -.4BB&T pfE BBTpE 1.41 5.6 ... 25.68 24.49 23 25.04 -.9BB&T pfF BBTpF 1.30 5.2 ... 25.64 23.50 12 25.22 +.8BB&T pfG BBTpG 1.30 5.2 ... 25.85 23.57 9 24.99 -.7BB&T pfH BBTpH 1.41 5.5 ... 27.33 24.95 13 25.82 -4.4BBVABFrn BFR .25e 1.1 ... 27.45 14.55 129 21.75 -13.7BBX Cap n BBX .03 .3 ... 10.16 5.87 238 9.97 +25.1BCE g BCE 3.02f ... ... 49.06 41.57 647 42.36 -11.8sBG Staffing BGSF 1.00 4.9 24 20.42 14.26 72 20.29 +27.3BGCPtrs 42 BGCA 2.03 7.9 ... 26.73 25.05 5 25.85 -.2BHP BillLt BHP 1.66e 3.6 ... 50.79 33.42 1589 46.30 +.7BHPBil plc BBL 1.66e 4.0 ... 45.43 28.73 1075 41.64 +3.3BP MidPt n BPMP ... ... ... 23.00 16.83 166 19.37 -5.8sBP PLC BP 2.38 5.3 24 44.89 33.90 7374 44.80 +6.6BP Pru BPT 3.60e 15.5 4 27.95 18.65 132 23.20 +15.4BRF SA BRFS ... ... ... 15.50 5.95 2163 7.23 -35.8BRT BRT .80f 6.7 10 13.99 7.36 32 12.03 +2.0BT Grp s BT .99e 5.9 ... 21.16 15.41 698 16.87 -7.4BWX Tech BWXT .64f 1.0 35 72.18 45.79 505 66.94 +10.7B&W Ent n BW ... ... ...dd 12.06 1.61 4021 2.40 -57.7BabShDHi BGH 1.84 9.8 ...q 20.83 18.35 44 18.80 -3.0BadgerMtr s BMI .52 1.2 37 52.10 37.45 173 42.25 -11.6BakHuGE n BHGE .72f 2.0 ...cc 38.59 25.53 4065 35.64 +12.6BallCorp s BLL .40 1.0 20 43.24 35.60 2645 39.26 +3.7Ballanty BTN ... ... ...dd 7.35 3.95 7 4.95 +6.5BanColum CIB 1.27e 2.7 ... 51.38 36.38 104 47.32 +19.3BancCalif BANC .52 2.8 12 23.40 17.10 763 18.80 -9.0BcCalif pfC BANCpC 2.00 7.7 ... 27.49 25.46 1 26.04 -.7BcCalif pfE BANCpE ... ... ... 28.59 24.70 3 25.47 -3.6BcCal pfD BANCpD 1.84 7.1 ... 27.08 25.58 1 25.94 -2.3BcBilVArg BBVA .27e 3.4 ... 9.54 7.63 3085 7.97 -6.2BcoBrades s BBDO .02r .3 ... 11.90 6.79 2 9.00 +6.8BcoBrad s BBD .06a .6 ... 11.98 7.12 3699 9.69 +4.0BcoLatin BLX 1.54 5.7 13 30.50 25.51 88 26.80 -.4BcoMacro BMA ... ... ... 136.10 82.68 176 94.86 -18.1BcoSantSA SAN .21e 3.3 ... 7.57 6.29 3660 6.46 -1.2BcoSBrasil BSBR .29e 2.7 7 12.11 6.86 967 10.77 +11.4BcSanChile BSAC .85e 2.6 ... 35.09 23.41 259 32.94 +5.3BcoChile BCH 2.12e 2.2 ... 106.50 70.13 4 98.37 +1.9BcpSouth BXS .56 1.7 ... 35.55 27.20 484 33.40 +6.2Bcp NJ BKJ .24 1.4 27 18.55 15.15 0 17.10 -6.3BancFd pfA BCVpA 1.34 ... ... BancrftFd BCV 1.27e 6.0 ...q 24.19 19.66 7 21.28 -2.2BkofAm BAC .48 1.6 17 33.05 22.07 52831 29.95 +1.5BkAML pfI BMLpI 1.59 6.2 ... 26.39 25.26 15 25.68 -1.2BkAML pfJ BMLpJ 1.02 4.4 ... 24.62 22.64 4 23.30 -.3BkAm pfD BACpD 1.55 6.1 ... 26.25 25.32 17 25.54 -1.2BkAm pfE BACpE 1.02 5.1 ... 25.09 23.03 25 23.73 -.4BkAm pfI BACpI 1.66 6.4 ... 26.87 25.00 16 25.83 -2.4BkAm pfL BACpL 72.50 5.7 ... 1352.71 1187.95 4 1271.80 -3.6BkAm pfW BACpW 1.66 6.3 ... 27.53 25.85 54 26.26 -3.3BkAm pfY BACpY 1.63 6.2 ... 27.39 25.82 53 26.23 -2.9BkAm wtA BAC/WS/A ... ... ... 19.88 9.95 19.73 +12.4BkAm wtB BAC/WS/B ... ... ... 3.29 .51 3.24 +51.4BkAm pfA BACpA ... ... ... 27.51 25.34 21 25.81 -5.1BkAm pfC BACpC ... ... ... 27.83 25.41 50 25.87 -5.7BkAML pfL BMLpL 1.02 4.5 ... 25.30 21.65 18 22.68 -3.5BkAML pfH BMLpH .77 3.5 ... 23.11 20.09 69 22.25 +3.0BkAML pfG BMLpG .77 3.5 ... 22.97 20.31 71 22.25 +2.8Bk of But n NTB 1.28 2.7 ... 49.36 31.36 209 48.24 +32.9BkHawaii BOH 2.40f 2.8 19 89.09 74.72 192 84.69 -1.2BkMont g BMO 3.71e ... ... 84.71 66.75 295 75.98 -5.0BkNYMel BK .96 1.8 14 58.99 46.06 4326 54.19 +.6BkNYM pfC BKpC 1.30 5.2 ... 26.39 23.75 32 25.10 -.2BkNova g BNS 3.28f ... 10 66.78 53.86 821 61.36 -4.9BankUtd BKU .84 2.1 15 43.84 30.37 630 40.26 -1.1BarHarbr s BHB .80f 2.7 20 32.94 25.09 28 29.90 +10.7Br iPthCrd OILB ... ... ... 68.76 42.69 7 67.00 +13.3BarFIEur FEEU ... ... ...q 148.71 111.39 1 126.79 -4.2BarcFI HY FIGY ... ... ...q 185.67 127.16 1 160.20 -6.4How 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 1518 Declined 1334 New Highs 31 New Lows 99 Vol. (in mil.) 3,539 Pvs. Volume 3,718 1,908 1,965 1665 1137 37 91 NYSE NASD Stocks Recap 23,000 24,000 25,000 26,000 27,000 NDJFMA 23,800 24,320 24,840 Dow Jones industrialsClose: 24,099.05 Change: -64.10 (-0.3%) 10 DAYS 6,600 6,900 7,200 7,500 7,800 NDJFMA 6,920 7,120 7,320 Nasdaq compositeClose: 7,130.70 Change: 64.44 (0.9%) 10 DAYSDOW 24117.29 23808.19 24099.05 -64.10 -0.27% s s t -2.51% DOW Trans. 10437.25 10293.14 10388.39 -35.18 -0.34% t t t -2.11% DOW Util. 707.81 703.48 705.23 -1.78 -0.25% s s s -2.51% NYSE Comp. 12493.07 12388.95 12493.02 -22.34 -0.18% t s t -2.47% NASDAQ 7133.27 7036.18 7130.70 +64.44 +0.91% s s t +3.29% S&P 500 2655.27 2625.41 2654.80 +6.75 +0.25% s s t -0.70% S&P 400 1881.07 1855.01 1879.57 +7.12 +0.38% t s t -1.10% Wilshire 5000 27594.05 27300.75 27592.56 +71.61 +0.26% s s t -0.73% Russell 2000 1550.86 1527.71 1550.33 +8.45 +0.55% t s t +0.96% HIGH LOW CLOSE CHG. %CHG. WK MO QTR YTD Wednesday, May 2, 2018

PAGE 42

BarcSPVeq VQT ... ... ...q 181.89 142.55 160.97 +1.7BarSelMLP ATMP 1.17e 5.9 ...q 23.44 17.78 100 19.74 -4.9BiP Cmdty DJP ... ... ...q 25.33 21.61 276 24.98 +2.3BarcGsci36 GSP ... ... ...q 16.94 11.96 10 16.68 +7.3BrcEnEu n FLEU ... ... ... 180.26 137.12 1 151.21 -5.0BiPNickel JJN ... ... ...q 17.50 10.11 16.82 +9.3BiPSPBWrt BWV ... ... ...q 80.07 73.60 77.50 -1.3BiP GCrb GRN ... ... ...q 18.41 5.17 17.90 +75.1BiPGbpUsd GBB ... ... ...q 37.80 33.10 36.14 +3.1BiPEurUsd ERO ... ... ...q 46.90 40.26 45.01 +3.2BiP Tin JJT ... ... ...q 50.46 43.33 48.42 +5.5BiPAg JJA ... ... ...q 35.47 29.85 32.12 +5.6BiP Softs JJS ... ... ...q 35.57 28.21 28.21 -11.7BiP PrM JJP ... ... ...q 60.90 54.86 59.06 +1.8BiP Plat PGM ... ... ...q 21.50 17.86 18.68 -.8BiP Lead LD ... ... ...q 66.21 40.75 49.00 -16.0BiP Cocoa NIB ... ... ...q 35.77 21.37 56 35.55 +55.7BiP Alum JJU ... ... ...q 20.10 16.22 20.10 +.8BarcBk prD BCSpD 2.03 7.8 ... 27.24 26.00 164 26.08 -2.2BiPIndMet JJM ... ... ...q 30.93 23.24 29.55 -3.1BiPOpCur ICI ... ... ...q 43.42 35.77 37.90 +5.1BiPAsnGulf PGD .11e .3 ...q 50.00 40.00 40.10 -17.2BiPGems38 JEM 3.18e 10.9 ...q 33.00 28.08 29.20 -.1BiPNG GAZ ... ... ...q .48 .23 .23 BiPEngy JJE ... ... ...q 6.92 4.67 6.54 +3.9BarcBk prA BCSpA 1.78 7.1 ... 25.01 BiP JpyUsd JYN ... ... ...q 57.20 47.55 52.02 +9.4BiPAsia8 AYT 1.21e 2.9 ...q 45.81 38.77 42.16 +.7B iPInvVIX XXV ... ... ...q 45.60 36.44 37.00 -2.6BarcCAPE CAPE ... ... ...q 126.10 104.49 2 116.35 -.1BiPSPMLP IMLP 1.22e 7.2 ...q 20.66 15.44 0 16.95 -5.7Barclay BCS .15e 1.3 ... 12.55 9.29 2434 11.41 +4.7iPthNtGs n GAZB ... ... ... 49.19 36.56 38.65 -5.4BiP SPVix XVZ ... ... ...q 25.80 17.32 19.15 -16.5Bar ef VXA ... ... ... BrVxMdT rs VXZ ... ... ...q 26.03 16.42 87 20.25 +15.7B iPVxST rs VXX ... ... ...q 64.44 25.59 23513 40.95 +46.7BarcWomLd WIL ... ... ...q 70.29 59.73 0 64.50 -3.9BaringsCp s MCI 1.20 7.9 ...q 16.36 14.70 32 15.23 -.2BaringsPt MPV 1.08 7.2 ...q 15.40 13.83 8 14.94 +6.0BarcDisab RODI ... ... ...q 70.27 64.29 70.00 B&N Ed n BNED .60 8.5 ...dd 11.12 4.99 198 7.08 -14.1BarnesNob BKS .60 10.9 ...dd 8.65 4.10 535 5.50 -17.9tBarnes B .56 1.0 49 72.87 53.93 349 53.36 -15.7Barnwell BRN ... ... ...dd 2.95 1.62 2 1.92 -7.7BarrickG ABX .12 .9 28 18.35 11.07 7509 13.44 -7.1BasicEnS XYZ ... ... ...dd .45 BasicEn n BAS ... ... ... 30.00 12.72 298 15.94 -32.1Baxter s BAX .64 .9 33 72.58 55.56 3193 70.15 +8.5sBaytexE g BTE ... ... 8 4.55 2.13 3036 4.52 +50.7BeazerHm BZH ... ... 17 23.24 11.95 496 15.25 -20.6BectDck BDX 3.00f 1.3 95 248.39 177.64 1010 233.71 +9.2BectDk pfA BDXA ... ... ... 63.84 54.18 89 60.48 +4.5tBelden BDC .20 .3 11 87.15 61.58 989 61.40 -20.4tBelden pfB BDCpB ... ... ... 114.45 86.60 27 85.73 -16.8Belltrx g rs BXE ... ... 1 3.88 .99 182 1.54 -10.5tBelmond BEL ... ... ...cc 14.20 10.65 814 10.40 -15.1Bemis BMS 1.24f 2.9 18 49.84 40.60 470 43.29 -9.4tBenchElec BHE .15p ... 18 35.80 26.10 506 26.70 -8.2Berkley WRB .56 .7 16 79.74 62.00 304 74.97 +4.6Berkley pfB WRBpB 1.41 5.8 ... 26.21 23.67 3 24.30 -3.7Berkly pfC WRBpC ... ... ... 27.24 24.45 6 24.77 -5.4Berkly pfD WRBpD 1.44 5.9 ... 26.92 24.10 12 24.50 -5.5BerkHa A BRK/A ... ... 24 326350.03 242180.00 0 292730.03 -1.6BerkH B BRK/B ... ... 27 217.62 160.93 3231 195.11 -1.6BerkHBcp BHLB .88 2.3 17 40.10 32.85 142 38.05 +4.0BerryPlas BERY ... ... 22 61.71 52.85 1183 54.96 -6.3BestBuy BBY 1.80f 2.4 23 78.59 50.29 3648 75.38 +10.1Best Inc n BSTI ... ... ... 13.25 8.08 1239 12.01 +33.7BigLots BIG 1.20f 2.8 12 64.42 41.04 925 42.21 -24.8BiglariHld BH ... ... 8 443.80 290.05 342.26 -17.4BioAmber BIOA ... ... ...dd 2.88 .16 .16 -60.0BioRadA BIO ... ... 66 279.59 208.95 90 253.25 +6.1BioRadB BIO/B ... ... 65 271.00 210.71 0 251.65 +5.6BiohvnPh n BHVN ... ... ... 39.51 16.50 353 28.76 +6.6BioPhrmX BPMX ... ... ...dd .75 .10 2880 .22 +96.4BioTime BTX ... ... 3 3.50 2.10 375 2.20 +2.3BioTime wt BTX/WS ... ... ... .46 .11 .19 +52.0BirksGrp BGI ... ... ... 2.77 1.01 5 1.20 -7.7BitautoH BITA ... ... 27 54.42 18.47 863 20.27 -36.3BlkHillsCp BKH 1.90f 3.3 17 72.02 50.49 437 56.80 -5.5BlkHCp un BKHU ... ... ... 78.74 56.40 4 61.30 -7.3BlKnight n BKI ... ... ... 53.00 42.70 843 48.90 +10.8BlkStMin n BSM 1.25 7.1 18 19.03 15.12 60 17.60 -1.9BlackBerry BB ... ... 18 14.55 8.47 2112 10.53 -5.7BlackRock BLK 11.52f 2.2 21 594.52 377.85 417 517.97 +.8Blrk22Gl n BGIO ... ... ... 10.20 9.27 51 9.41 -4.0BlkBldAm BBN 1.58 7.3 ...q 23.96 21.38 361 21.77 -6.1BlkCA18 BJZ .33 2.2 ...q 15.35 14.37 5 14.80 +1.6BlkCAIT BFZ .87 6.7 ...q 14.81 12.83 60 12.93 -6.2BlkCorBd BHK .78 6.1 ...q 14.26 12.75 82 12.87 -8.3BlkCpHiY HYT .84 7.9 ...q 11.47 10.41 245 10.58 -3.3BlkCrdAllo BTZ .97 7.7 ...q 13.66 12.46 106 12.52 -6.0BlkDbtStr rs DSU .82 7.1 ...q 11.86 11.26 208 11.52 -1.5BlkEngyRs BGR 1.32 9.1 ...q 15.50 12.32 74 14.55 +2.6BlkEnhC&I CII 1.20 7.5 ...q 17.08 14.45 91 15.97 -2.5BlkEEqDv BDJ .56 6.3 ...q 9.65 8.03 326 8.91 -3.5BlEnhGvIn EGF .66 5.1 ...q 14.14 12.83 6 12.89 -3.8BlkFltRtInc FRA .81 5.6 ...q 14.63 13.70 240 14.52 +5.3BlkFloatR BGT .70 5.1 ...q 14.63 13.40 79 13.77 -1.1BlkFL2020 BFO .37 2.6 ...q 15.20 13.46 6 14.34 -.6BlkGlbOp BOE 1.16 10.3 ...q 13.08 10.09 132 11.32 -9.5BlkHlthSci BME 2.40 6.8 ...q 38.00 32.81 27 35.09 -3.9BlkIT BKT .37 6.5 ...q 6.40 5.71 81 5.75 -6.8BlkIntlG&I BGY .59 9.8 ...q 6.85 5.63 188 6.02 -7.7BlkIQM BKN .74a 5.4 ...q 15.75 13.49 67 13.64 -8.6BlkLtdD BLW .95 6.3 ...q 16.30 14.91 68 15.02 -5.5BlkLTMu BTA .65a 5.8 ...q 12.54 11.09 34 11.30 -5.8BlkMDMB BZM .65 4.1 ...q 15.90 13.02 9 13.21 -3.0BlkMATxE MHE .70a 5.2 ...q 15.00 12.84 1 13.42 -3.7BlkMultSec BIT 1.40a 8.3 ...q 18.77 16.56 84 16.95 -6.6BlkMuIntD MUI .59a 4.5 ...q 14.41 12.96 94 13.02 -6.5BlkMuNYInt MNE .69 5.5 ...q 14.45 12.53 5 12.60 -7.4BlkMunihCA MUC .64 4.9 ...q 15.19 12.99 81 13.11 -7.7BlkMunHIQ MFL .86 6.7 ...q 15.33 12.64 97 12.83 -12.2BlMunhNYQ MHN .61a 4.9 ...q 14.58 12.31 72 12.41 -7.3BlMunhNJQ MUJ .71a 5.4 ...q 14.96 13.10 58 13.20 -8.8BlkMunihQ MUS .81 6.5 ...q 14.22 12.30 23 12.44 -7.0BlkMunHQ2 MUE .82 6.7 ...q 14.33 12.07 79 12.10 -13.0BlMunyCAQ MCA .88 6.6 ...q 15.69 13.18 119 13.30 -9.3BlkMunyInv MYF .97 7.1 ...q 17.88 13.61 19 13.75 -7.4BlkMunyIQ MFT .85 6.6 ...q 15.32 12.88 26 12.95 -7.1BlkMYMIQ MIY .83 6.4 ...q 14.35 12.95 69 13.06 -6.7BlMunyNYQ MYN .57a 4.8 ...q 13.43 11.79 86 11.89 -8.0BlkMunyPaQ MPA .86 6.3 ...q 14.91 13.35 5 13.70 -4.5BlMunyQlty MQY .96 6.9 ...q 16.10 13.66 54 13.84 -8.8BlkMuniyQ3 MYI .70 5.6 ...q 14.86 12.36 131 12.46 -9.8BlkMuniast MUA .65a 4.9 ...q 15.84 13.14 30 13.25 -11.5Blk2018 BPK .06 .4 ...q 15.07 14.71 62 14.96 +1.3BlkMu2020 BKK .47a 3.1 ...q 15.95 14.92 38 15.15 +1.0BlkMuBdT BBK .76a 5.4 ...q 16.47 13.95 10 14.09 -7.0BlkMuIIQ BAF .82 5.9 ...q 15.58 13.68 29 13.82 -6.7BlkMunIIT BBF .87 6.7 ...q 15.80 12.75 20 12.97 -7.5BlkMuIQT BYM .86 6.7 ...q 15.24 12.92 66 13.02 -8.2BlkMuIT BFK .78 6.1 ...q 14.72 12.72 99 12.76 -9.4BlkMuIT2 BLE .95a 7.0 ...q 15.87 13.31 119 13.72 -4.9BlkMuTTT BTT .86a 4.1 ...q 23.62 20.98 116 21.22 -5.0BlkMunienh MEN .73a 6.9 ...q 12.46 10.34 57 10.46 -10.3BlkMunihld MHD .89a 5.9 ...q 18.25 14.90 26 14.98 -9.3BlkMunihd2 MUH .81a 5.9 ...q 16.63 13.58 28 13.79 -6.7BlkMunvst MVF .64a 7.4 ...q 10.02 8.58 172 8.72 -9.3BlkMuniv2 MVT .88a 6.3 ...q 16.18 13.91 65 14.05 -9.1BlkMunyAZ MZA .83 5.6 ...q 17.90 14.50 1 14.89 -7.9BlMunyldCA MYC .74a 5.9 ...q 15.72 13.10 37 13.27 -10.3BlkMuniyld MYD .80a 6.1 ...q 15.73 13.04 203 13.14 -9.5BlkMunyNJ MYJ .90 6.5 ...q 17.48 13.67 18 13.90 -12.0BlMunQlt2 MQT .80 6.7 ...q 13.91 11.88 57 11.98 -8.5BlkNJMB BLJ .83a 6.2 ...q 16.21 13.37 7 13.55 -8.0BlkNJIT BNJ .76 5.5 ...q 16.35 13.76 7 13.84 -8.0BlkNY18 BLH .03 .2 ...q 14.98 14.66 9 14.77 +.5BlkNYMB BQH .74 5.6 ...q 15.65 13.03 8 13.17 -10.5BlkNYIQT BSE .69 5.6 ...q 14.00 12.14 9 12.31 -6.5BlkNYIT BNY .83 6.4 ...q 15.50 12.60 39 12.96 -9.4BlkNYMu2 BFY .84 6.4 ...q 15.90 12.73 11 13.04 -11.9BlkRsCmdy BCX .79 8.3 ...q 10.50 7.76 180 9.50 -2.8BlkSciTch BST 1.20 3.9 ...q 34.26 21.78 95 31.12 +16.6BlkStMT BSD .78a 6.2 ...q 15.61 12.41 21 12.65 -7.5BlkU&Inf BUI 1.45 7.2 ...q 21.74 19.08 22 20.04 -7.3BlkVAMB BHV .83 5.1 ...q 20.22 15.53 2 16.37 -4.9BlkstFltRt BSL 1.08 6.0 ...q 18.80 17.01 64 18.00 BlkstGSOSt BGB 1.26 7.9 ...q 16.41 15.51 143 16.00 +1.8Blackstone BX 2.70e 8.7 14 37.52 29.03 6258 31.10 -2.9BlkstnMtg BXMT 2.48 8.0 13 33.08 29.51 506 30.87 -4.1BlkLSCrInc BGX 1.18 7.1 ...q 16.98 15.45 53 16.59 +4.2BlockHR HRB .96 3.5 22 31.80 23.60 1931 27.70 +5.6BlonderT BDR ... ... ...dd 1.52 .38 254 1.07 +76.6BlueAprn n APRN ... ... 8 10.10 1.72 1466 2.10 -47.9BlueCapRe BCRH 1.20 10.7 ...dd 20.20 11.00 25 11.20 -7.1BluegVac n BXG .60 2.7 ... 24.55 13.00 51 22.59 +23.7BlueLinx rs BXC ... ... 12 41.85 7.57 174 40.18 +311.7BluerkRsd BRG 1.16 13.0 ...dd 13.77 7.02 169 8.92 -11.8BluerkRs pf BRGpA 2.06 8.3 ... 27.00 24.53 6 24.80 -6.0BluerkR pfD BRGpD 1.78 8.3 ... 26.25 20.84 1 21.50 -14.7BluerkR pfC BRGpC 1.91 8.3 ... 26.50 22.48 9 23.09 -9.3BdwlkPpl BWP .40 3.7 10 18.73 9.85 5921 10.94 -15.3Boeing BA 6.84 2.1 34 371.60 175.47 4310 329.54 +11.7BoiseCasc BCC .28 .7 19 45.95 26.25 451 41.50 +4.0BonanzaCE BCEI ... ... 41 40.49 23.33 109 30.58 +10.8BootBarn BOOT ... ... 22 20.58 5.90 274 19.20 +15.6BoozAllnH BAH .76f 1.9 20 41.13 31.06 660 39.44 +3.4BorgWarn BWA .68 1.4 14 58.22 39.80 3218 48.54 -5.0BostBeer SAM ... ... 28 237.00 128.70 126 225.00 +17.7BostProp BXP 3.20f 2.6 29 131.84 111.57 674 122.67 -5.7BosProp pfB BXPpB 1.31 5.3 ... 26.94 22.69 7 24.50 -3.0BostonSci BSX ... ... 20 29.93 24.54 9709 29.48 +18.9BldrG&IFd BIF .11a 1.0 ...q 11.84 9.26 199 10.76 -3.0BovieMed BVX ... ... ...dd 4.29 1.87 30 3.52 +35.4BowlA BWL/A .68 4.5 42 16.64 13.43 0 15.01 +.1Box Inc n BOX ... ... ...dd 24.50 16.76 2853 23.28 +10.2BoydGm BYD .20 ... 23 40.44 24.17 1458 34.04 -2.9BradyCp BRC .83 2.3 24 40.25 31.70 269 36.50 -3.7BraemHot BHR .64 6.1 8 11.34 8.44 129 10.43 +7.2AshHPr pfB AHPpB ... ... ... 21.34 18.20 19.28 -3.6Brandyw BDN .72 4.4 15 18.69 15.21 1192 16.21 -10.9BrasilAgro LND ... ... ... 4.55 3.21 0 3.70 +5.6Braskem BAK .78e 3.1 ... 33.73 17.44 232 25.55 -2.7tBridgptEd BPI ... ... 23 15.57 5.71 153 5.60 -32.5tBrigStrat BGG .56 3.2 11 27.34 17.37 685 17.49 -31.1BrightHrz BFAM ... ... 47 105.04 75.55 720 95.03 +1.1BrghtSch n BEDU ... ... ...dd 28.18 10.79 86 14.44 -22.7sBrinker EAT 1.52 3.4 14 45.16 29.50 3157 44.87 +15.5Brinks BCO .60 .8 ...cc 88.10 57.95 397 75.05 -4.6BrMySq BMY 1.60 3.0 52 70.05 50.56 9821 52.69 -14.0BristowGp BRS .28 1.8 ...dd 17.35 6.21 316 15.98 +18.6BritATob s BTI 2.24e 4.2 ... 73.41 50.82 2319 52.95 -21.0BrixmorP BRX 1.10 7.4 12 20.59 13.74 4739 14.84 -20.5BroadrdgF BR 1.46 1.4 33 112.59 68.16 718 108.01 +19.2Brookdale BKD ... ... ...dd 15.66 6.28 3110 7.33 -24.4BrkfdAs g s BAM .60f 1.5 14 44.33 36.32 693 39.28 -9.8BrookBus n BBU .25 .7 ... 41.42 25.79 35 35.07 +1.6BrkfDtla pf DTLAp 1.91 7.6 ... 31.31 23.62 67 25.13 -12.7BrkGblInf INF 1.40 11.3 ...q 14.20 11.02 33 12.37 -4.3 BrkfInfra s BIP 1.88f 4.6 29 46.88 37.54 156 40.53 -9.6BrkRlAs n RA .20p ... ... 24.39 21.06 100 22.29 -4.6BrkfReEn BEP 1.96f 6.5 ... 36.00 29.74 52 30.37 -13.0HeliosTR rt HTRr ... ... ... .64 BrwnBrn s BRO .30 1.1 27 27.90 20.85 1284 27.22 BrownFA s BF/A .79 1.5 31 56.10 35.69 38 52.83 +5.7BrownFB s BF/B ... ... ... 56.81 37.71 564 55.49 Brunswick BC .76 1.3 17 64.45 48.04 783 60.51 +9.6Buckeye BPL 5.05 12.1 12 67.91 35.24 531 41.89 -15.5Buckle BKE 1.00e 4.4 12 25.11 13.50 356 22.70 -4.4Buenavent BVN ... ... ...dd 16.80 10.87 683 16.08 +14.2BldBear BBW ... ... 18 11.90 7.25 67 9.05 -1.6BungeLt BG 1.84 2.6 31 83.75 63.87 1630 71.64 +6.8BurlStrs BURL ... ... 32 140.34 79.07 492 135.37 +10.0BylineBc n BY ... ... ... 24.80 19.02 27 21.53 -6.3C -C&J Eng n CJ ... ... ... 36.57 22.99 526 29.72 -11.2CTrkMH23 MLPC .89e 6.4 ...q 17.45 12.85 4 13.94 -8.4CtrMillr n MLPE ... ... ... 26.31 19.84 19.59 -15.5CAE Inc g CAE .36 ... ... 19.95 15.28 177 18.81 +1.3CAI Intl CAI ... ... 6 40.11 17.68 292 23.28 -17.8CBIZ Inc CBZ ... ... 22 19.65 14.05 388 18.85 +22.0CBL Asc CBL .80m 18.8 2 9.67 3.80 3133 4.25 -24.9CBL pfD CBLpD 1.84 10.4 ... 24.96 16.30 28 17.63 -19.4CBL pfE CBLpE 1.66 10.4 ... 25.08 15.06 7 15.95 -27.7CBRE GRE IGR .60 8.0 ...q 8.05 7.17 367 7.47 -5.7CBRE Grp CBRE ... ... 18 48.44 32.53 2287 45.80 +5.7tCBS A CBS/A .72f 1.4 15 68.86 49.24 3 49.76 -16.8tCBS B CBS .72 1.5 11 68.75 49.04 2262 49.61 -15.9CCA Inds CAW ... ... 15 3.81 2.75 3 3.05 -3.2CF Inds s CF 1.20 3.1 ...dd 45.00 25.65 2255 38.67 -9.1CGG rs CGG ... ... ... 7.67 1.88 40 2.41 -46.2CGI g GIB ... ... ... 59.89 47.42 221 57.88 +6.5CIT Grp CIT .64 1.2 21 56.14 43.25 1290 52.87 +7.4CKE Inc CK ... ... ... CKX Lands CKX .12m 1.2 42 12.10 9.60 1 10.13 -.5CMS Eng CMS 1.43 3.0 29 50.83 40.48 2541 47.05 -.5CNA Fn CNA 1.20a 2.4 14 55.62 43.95 218 50.47 -4.9CNH Indl CNHI .14e 1.2 ...cc 15.65 10.36 1413 12.14 -9.4CNO Fincl CNO .36 1.7 14 26.47 19.37 803 21.29 -13.8CNOOC CEO 4.92e 2.9 ... 170.57 108.05 122 167.81 +16.9CNX Midst CNXM 1.30f 6.9 11 22.35 15.25 57 18.90 +12.7CNX Resc CNX .04 .3 ...dd 18.08 11.30 3095 14.90 +1.8ConslCoal n CCR 2.05 13.5 ... 16.65 13.15 32 15.15 -3.2CONSOL n CEIX ... ... ... 41.89 19.51 481 30.86 -21.9CPFL Eng CPL .12e .9 ... 17.69 10.63 6 13.70 +19.1CPI Aero CVU ... ... 14 10.75 5.55 13 9.35 +4.5CRH Med CRHM ... ... ... 6.30 1.46 193 3.10 +17.0CRH CRH .72e 2.0 ... 39.32 32.47 488 35.29 -2.2CsopChiA50 AFTY 1.17e 6.9 ...q 20.51 13.45 16.93 -3.8Csop ChInt CNHX ... ... ...q 31.99 25.40 27.30 -6.3Csop Csi300 HAHA ... ... ...q 36.52 26.95 31.75 -5.7tCSS Inds CSS .80 4.8 70 30.29 16.91 29 16.79 -39.7CTS CTS .16 .5 25 30.20 20.25 137 29.90 +16.1sCURO Gp n CURO ... ... 48 22.19 13.50 190 23.31 +65.6CVR Engy CVI 2.00 5.7 ...cc 39.70 16.75 375 35.13 -5.7CVR Ptrs UAN .71e 24.5 ...dd 4.95 2.58 128 2.90 -11.6CVR Rfng CVRR 2.95e ... 15 18.25 6.70 425 17.35 +4.8CVS Health CVS 2.00 2.9 12 84.00 60.14 9558 68.00 -6.2CWA Inco n CWAI ... ... ... 26.93 24.55 24.65 -3.5CYS Invest CYS .88 12.2 7 8.98 6.25 901 7.20 -10.3CYSInv pfA CYSpA 1.94 7.9 ... 25.73 24.01 4 24.64 -1.5CYSInv pfB CYSpB 1.88 7.7 ... 25.32 23.40 15 24.25 -2.1CabGS t34 GYB .83 3.6 ... 23.75 22.03 4 22.75 -1.0CabcoJCP97 PFH 1.91 14.1 ... 18.74 11.00 2 13.56 -8.1CabAT&T34 GYC .83 3.7 ... 24.90 22.00 22.58 +.1CableOne n CABO 7.00 1.1 34 788.00 627.25 65 632.88 -10.0Cabot CBT 1.26 2.3 16 68.63 50.21 507 55.33 -10.2CabotO&G COG .24f 1.0 45 29.57 21.40 5795 23.97 -16.2CACI CACI ... ... 14 160.40 118.10 97 150.00 +13.3Cactus n WHD ... ... ... 29.96 19.18 182 28.64 +41.4CadencB n CADE .13 .4 65 30.50 20.00 369 29.88 +10.2CaledoMn n CMCL .28 3.1 ... 9.94 5.17 9 9.14 +23.7Caleres CAL .28 .9 16 36.00 22.39 400 32.43 -3.1CalifRes rs CRC ... ... ...dd 26.64 6.47 2050 24.46 +25.8CalifWtr CWT .75 1.9 28 46.15 32.75 383 39.65 -12.6Calix CALX ... ... ...dd 7.38 4.65 228 6.60 +10.9CallGolf ELY .04 .2 37 18.45 12.04 1487 17.23 +23.7CallonPet CPE ... ... 30 14.44 9.34 4020 13.70 +12.8Callon pfA CPEpA 5.00 9.9 ... 53.45 47.11 4 50.76 -1.0Calpine CPN ... ... ...dd 15.25 9.95 15.25 +.8CambrE rs CEI ... ... ...dd .45 .08 .10 -19.7Cambrex CBM ... ... 21 62.30 42.55 204 54.25 +13.0CambriaYld SYLD .49e 1.3 ...q 41.00 33.17 18 37.86 -1.4CambFgnY FYLD .75e 2.9 ...q 27.94 23.20 9 26.30 -.3CambGblV GVAL .54e 2.1 ...q 28.50 22.65 60 25.78 +.7CamGblMo GMOM .56e 2.0 ...q 29.42 24.47 72 27.34 -.2CambGlAss GAA .55e 2.0 ... 28.60 25.60 19 27.32 -.6CambrEmS EYLD ... ... ... 38.25 29.46 2 35.81 +3.2CambSovHi SOVB 1.72e 4.5 ... 28.65 CambEq n CCOR ... ... ... 26.18 24.47 3 24.58 -4.8CambTail n TAIL ... ... ... 25.47 21.42 22 21.62 -4.3CamValMom VAMO ... ... ...q 28.07 22.55 8 25.08 +.5CamdenPT CPT 3.08f 3.6 23 96.39 78.19 476 86.24 -6.3sCameco g CCJ .40 ... ... 11.18 7.68 5485 11.15 +20.8CampSp CPB 1.40 3.4 14 59.14 39.79 1957 40.95 -14.9CampWrl n CWH .54 1.9 ... 47.62 25.51 2162 28.86 -35.5Can-Fite CANF ... ... 6 2.75 1.24 28 1.37 -7.4CdaGoose n GOOS ... ... ... 38.25 16.84 318 36.80 +16.6CIBC g CM 5.32f ... 10 100.01 77.20 325 87.15 -10.5CdnNR gs CNI 1.33 ... ... 85.73 70.59 1549 76.22 -7.6CdnNRs gs CNQ 1.34f ... ... 37.63 27.52 1131 35.81 +.3CP Rwy g CP 1.87 ... ... 188.80 150.91 686 178.95 -2.1CannaeHl n CNNE ... ... ...dd 20.97 16.16 483 20.64 +21.2Canon CAJ ... ... ... 40.67 32.20 271 34.40 -8.0CantelMed CMD .14e .1 73 123.60 69.21 177 112.68 +9.5CapOne COF 1.60 1.8 20 106.50 76.05 3944 89.67 -10.0CapOne wt COF/WS ... ... ... 63.91 35.50 62.00 +6.9CapOne pfC COFpC 1.56 6.0 ... 26.79 25.49 21 25.82 -1.4CapOne pfD COFpD 1.68 6.4 ... 27.88 25.82 13 26.28 -2.0CapOne pfF COFpF 1.55 5.9 ... 27.74 25.49 10 26.17 -3.2CapOne pfB COFpP 1.50 5.9 ... 25.88 24.91 24 25.27 -.2CpOne pf H COFpH ... ... ... 27.19 25.12 30 25.95 -3.6CapOne pfG COFpG ... ... ... 25.55 23.25 29 24.40 -2.5CapSenL CSU ... ... ...dd 16.72 10.27 193 11.73 -13.0CapInv n CIC ... ... ... 10.10 9.60 9.79 +1.1CapInv wt CIC/WS ... ... ... 1.20 1.05 1.10 CapsteadM CMO .64 7.3 12 11.14 8.17 382 8.77 +1.4tCapstd pfE CMOpE 1.88 7.6 ... 25.85 24.65 28 24.64 -2.8CarboCer CRR ... ... ...dd 12.69 5.83 416 8.62 -15.3CardnlHlth CAH 1.85 2.9 15 80.37 54.66 1811 63.60 +3.8Care.com CRCM ... ... ...cc 20.88 12.80 155 15.41 -14.6Carlisle CSL 1.48 1.4 19 119.21 92.09 590 107.32 -5.6CarMax KMX ... ... 18 77.64 57.05 1299 63.54 -.9Carnival CCL 2.00f 3.1 16 72.70 59.68 4537 64.11 -3.4CarnUK CUK 1.80f 2.8 ... 72.29 59.93 409 65.27 -1.5CarpTech CRS .72 1.3 41 55.29 34.95 470 53.39 +4.7CarrSrv CSV .30 1.1 18 28.96 23.15 165 26.27 +2.2Cars.cm CARS ... ... ... 32.28 20.94 399 28.27 -2.0Carters CRI 1.80f 1.8 16 129.00 79.76 886 100.28 -14.6Carvana A n CVNA ... ... ... 31.35 8.85 561 26.99 +41.2CastleBr ROX ... ... ...dd 2.22 .98 135 1.25 +2.5CastlightH CSLT ... ... ...dd 4.75 3.15 443 3.85 +2.7Catalent CTLT ... ... 71 47.87 31.01 1875 41.40 +.8CatchMTim CTT .54 4.1 ...dd 13.73 10.81 303 13.23 +.8Caterpillar CAT 3.12 2.2 18 173.19 97.74 5000 144.42 -8.4CatoCp CATO 1.32 8.1 17 23.30 10.76 307 16.25 +2.1CedarF FUN 3.56 5.3 17 72.48 59.66 154 66.83 +2.8CedarRlty CDR .20 5.2 9 6.29 3.54 205 3.88 -36.2CedarR pfB CDRpB 1.81 8.1 ... 25.67 22.26 1 22.34 -11.6CedrRT pfC CDRpC 1.63 8.3 ... 25.39 19.30 1 19.60 -21.7CelSci wt CVM/WS ... ... ... .09 .00 .04 +115.8Cel-Sci rs CVM ... ... ... 3.69 1.30 276 2.23 +18.0Celanese CE 1.84 1.7 12 114.00 83.34 1591 105.42 -1.6Celestic g CLS ... ... 9 14.28 9.79 779 11.50 +9.7tCellcom CEL ... ... 7 10.66 6.58 5 6.50 -36.3Cementos CPAC .50e 3.8 ... 14.11 10.25 2 13.05 +5.2tCemex CX .29t ... ... 10.37 6.18 8490 6.07 -19.1Cemig pf CIG .08e 3.4 ... 2.93 1.89 1218 2.35 +14.1Cemig CIG/C .08e 3.8 ... 3.16 1.81 2.08 +12.4CenovusE CVE .20 ... 8 11.52 6.76 2832 10.06 +10.2Centene s CNC ... ... 17 113.88 72.14 1542 108.77 +7.8CC MLPInf CEN 1.25 13.2 ...q 12.10 8.12 183 9.49 -4.7CenterPnt CNP 1.11 4.4 18 30.45 24.81 5886 25.44 -10.3CentElBr B EBR/B ... ... ... 9.06 4.60 7 6.70 -1.3CentElecBr EBR ... ... ... 7.86 3.49 169 5.44 -4.6CnEurRusT CEE .56e 2.3 ...q 28.32 20.88 10 24.10 -1.2CFCda g CEF .01 .1 ...q 13.75 11.72 13.50 +.7CenPacFn CPF .84f 2.9 19 33.15 27.34 241 29.41 -1.4CentSecur CET 1.78e .7 ...q 29.00 24.12 32 27.01 -1.4CentrusEn LEU ... ... ...dd 5.26 3.30 10 3.67 -8.5CentCmtys CCS ... ... 15 36.00 21.90 141 31.15 +.2CntryLink CTL 2.16 11.7 8 27.61 13.16 10440 18.49 +10.9sCerdHCM n CDAY ... ... ... 32.00 29.68 859 31.48 +3.1Cervecer CCU .35e 1.3 ... 30.35 25.03 32 27.24 -7.9sChannAdv ECOM ... ... ...dd 13.40 8.30 58 13.45 +49.4ChRvLab CRL ... ... 21 119.05 86.97 217 104.99 -4.1ChaseCorp CCF .80f .7 34 129.55 83.35 19 112.25 -6.8ChathLTr CLDT 1.32 7.0 26 23.91 17.90 675 18.86 -17.1CheetahM CMCM ... ... ... 18.18 7.54 976 12.85 +6.4Chegg CHGG ... ... ...dd 23.90 11.25 2148 22.07 +35.2Chemed CHE 1.12 .4 46 313.25 186.09 98 309.97 +27.5Chemours n CC .68f 1.4 12 58.08 34.84 1913 48.25 -3.6CheniereEn LNG ... ... ...dd 60.22 40.36 1619 58.73 +9.1ChenEnLP CQP 2.20 7.1 ...dd 33.47 26.41 156 31.05 +4.8ChenEnHld CQH 2.04f 7.2 55 29.73 24.03 74 28.24 +2.0CherHMtg CHMI 1.96 11.1 3 19.43 16.01 42 17.66 -1.8ChrHMt pfA CHMIpA 2.05 8.2 ... 25.89 24.47 6 25.04 -2.9ChesEng CHK ... ... 5 5.87 2.53 35624 2.98 -24.7ChesEn pfD CHKpD 4.50 8.9 ... 59.95 45.99 2 50.50 +1.6ChesGranW CHKR .32e 19.1 1 2.85 1.20 118 1.65 -10.8sChespkLdg CHSP 1.60 5.3 31 29.98 22.55 385 29.98 +10.7ChespkUtil CPK 1.30 1.7 21 86.35 66.35 46 75.70 -3.6Chevron CVX 4.48 3.6 55 133.88 102.55 7093 124.86 -.3ChicB&I CBI .28 1.8 ...dd 29.40 9.55 10703 15.73 -2.5ChiRivet CVR .84f 2.9 17 39.51 26.50 0 29.09 -8.5Chicos CHS .34f 3.7 13 14.38 6.96 3226 9.25 +4.9Chimera rs CIM 2.00 11.4 8 19.93 15.77 794 17.53 -5.1Chimer pfA CIMpA 2.00 7.9 ... 26.74 24.51 7 25.40 -1.6Chimer pfB CIMpB 2.00 7.9 ... 26.47 24.88 8 25.33 -1.8ChiCBlood CO ... ... 35 14.95 7.08 11.87 +19.3ChinaDEd DL .45e ... 10 10.71 6.61 23 8.09 -12.7ChinaEAir CEA ... ... ... 45.33 24.44 27 40.78 +12.8ChinaFd CHN .55e 2.6 ...q 24.76 17.29 30 21.31 -1.6ChinaGreen CGA .10e 7.9 2 2.11 1.19 45 1.26 +1.6ChinaLife s LFC .14e 1.0 ... 17.85 13.48 375 14.10 -9.7ChinaMble CHL 3.50e 7.4 ... 56.93 44.55 328 47.39 -6.2ChiNBorun BORN ... ... 2 1.74 1.10 7 1.24 -1.3ChOnlEd n COE ... ... ... 19.82 9.25 2 11.28 -9.8ChinaPet SNP 3.73e 3.9 ... 98.27 69.60 136 96.85 +32.0ChinaPhH CPHI ... ... ...dd 1.45 .14 419 .27 +54.0ChinRap n XRF ... ... ... 12.86 3.83 23 4.03 -29.5ChinaSoAir ZNH .64e 1.2 ... 70.52 33.46 28 54.02 +4.2ChinaTel CHA 1.21e 2.5 ... 53.78 41.28 40 48.34 +1.8ChinaUni CHU ... ... ... 16.55 11.87 198 14.02 +3.6ChiXFsh rs XNY ... ... ...dd 7.10 3.30 6.55 +33.9ChinaYuch CYD .90e 4.3 7 27.98 16.16 33 20.90 -12.9ChinZenix ZX ... ... ...dd 2.31 .86 4 1.34 +10.1Chipotle CMG ... ... ...cc 499.00 247.52 970 426.01 +47.4ChoiceHtls CHH .86 1.1 39 85.35 59.60 182 79.90 +3.0 ChrisBnk CBK ... ... ...dd 1.55 .95 55 1.06 -16.5ChubbLtd CB 2.84e 2.1 17 157.50 131.14 1048 135.93 -7.0ChungTel CHT 1.29e 3.4 ... 39.33 33.10 83 37.84 +6.8ChurchDwt s CHD .87f 1.9 ... 54.18 43.21 2134 46.30 -7.7CienaCorp CIEN ... ... ...dd 27.98 19.40 1834 25.80 +23.3Cigna CI .04 ... 16 227.13 158.29 1949 171.07 -15.8Cimarex XEC .64f .6 21 130.16 87.98 791 99.84 -18.2CincB pfB CBBpB 3.38 6.9 ... 52.37 48.15 0 48.90 -4.1CinciBell rs CBB ... ... 65 22.20 13.00 374 15.05 -27.8Cinemark CNK 1.28f 3.3 17 44.00 32.03 1471 38.56 +10.7CinerRes CINR 2.27 8.6 13 29.75 22.61 10 26.28 +4.7tCircor CIR .15 .4 25 68.76 40.58 165 41.87 -14.0Cision CISN ... ... 70 14.19 9.90 341 13.37 +12.6CapAcIII wt CISNW ... ... ... 2.01 1.50 1.88 CitGBP Dl n UGBP ... ... ... 32.62 26.15 27.11 +2.4CitCHF Dl n UCHF ... ... ... 32.08 26.21 26.44 -.4Citi GBP n DGBP ... ... ... 21.63 18.65 21.62 +1.4tCitEUR Dl n UEUR ... ... ... 31.62 26.61 2 25.94 -5.9Citi EUR n DEUR ... ... ... 24.13 18.78 3 23.40 +2.0Citi AUD n DAUD ... ... ... 24.57 18.62 24.39 +22.0tCitAUD Dl n UAUD ... ... ... 32.65 24.44 0 23.61 -11.6Citi JPY n DJPY ... ... ... 22.83 18.17 21.51 -5.7tCitJPY Dl n UJPY ... ... ... 39.22 27.65 1 27.35 -6.4Citi CHF n DCHF ... ... ... 23.87 19.08 0 23.87 +1.2CitiStratDv DIVC ... ... ...q 37.34 30.51 36.39 +4.0Citigp pfN CpN 1.97 7.4 ... 27.81 25.85 955 26.64 -3.1CgpVelLCrd UWT ... ... ... 36.50 10.01 3024 33.48 +36.6CgpVelICrd DWT ... ... ... 44.68 8.09 7080 8.80 -37.4Citigroup C 1.28 1.9 12 80.70 59.10 11598 68.25 -8.3Citigp wtA C/WS/A ... ... ... .18 .06 .12 +23.0Citigrp pfC CpC 1.45 5.7 ... 26.16 24.70 19 25.26 -.8Citigp pfJ CpJ 1.78 6.4 ... 30.45 27.59 58 27.88 -3.4Citigp pfK CpK 1.72 6.2 ... 29.99 26.85 82 27.54 -3.5Citigrp pfP CpP 2.03 7.9 ... 28.71 25.65 25.68 -1.3Citigrp pfS CpS 1.58 6.0 ... 27.40 25.44 39 26.25 -2.5Citigrp pfL CpL 1.72 6.6 ... 27.88 25.72 14 26.24 -1.2CitizFincl CFG .52 1.3 12 48.23 31.51 7339 40.95 -2.5CitizInc CIA ... ... ...cc 8.87 5.86 69 7.50 +2.0CityOffce g CIO .94 ... 44 13.93 10.03 291 11.33 -12.9CityOff pfA CIOpA 1.66 7.1 ... 26.47 22.78 3 23.50 -6.7Civeo CVEO ... ... ...dd 4.20 1.57 1469 3.02 +10.6CivitasSolu CIVI ... ... 27 19.90 11.15 154 14.05 -17.8ClaudeR g CGR ... ... ... .18 ClayGSCn GCE 1.43e 9.0 ...q 17.55 14.85 15.86 -4.8tCleanHarb CLH ... ... ...cc 61.49 45.78 546 45.45 -16.1ClearChan CCO ... ... ...dd 5.75 3.35 244 4.40 -4.3ClrBrEnTR CTR 1.35e 12.4 ...q 13.41 9.50 63 10.85 -6.6ClrLgCap n LRGE ... ... ... 31.89 26.78 29.93 +1.8ClrbrgMLP CBA .80m 10.7 ...q 9.72 6.53 172 7.45 -10.0ClearEnFd CEM 1.76f 12.7 ...q 17.36 12.10 157 13.86 -9.2ClrbEOpFd EMO 1.47e 13.3 ...q 13.37 9.56 126 11.06 -6.3tClearwPpr CLW ... ... 13 50.60 23.35 194 23.25 -48.8ClevCliffs CLF ... ... 6 9.15 5.56 10714 7.20 -.1ClipRlty n CLPR .38 ... ... 13.00 7.62 14 8.05 -19.4Clorox CLX 3.84f 3.3 19 150.40 113.57 1789 116.82 -21.5CloudPeak CLD ... ... ...dd 5.70 2.76 651 3.20 -28.1Cloudera n CLDR ... ... ... 23.35 12.57 1537 14.42 -12.7tCloughGA GLV 1.44 11.6 ...q 14.39 12.27 32 12.41 -7.0CloughGEq GLQ 1.38 10.3 ...q 14.39 12.33 47 13.36 -.1ClghGlbOp GLO 1.20 11.2 ...q 11.67 10.32 170 10.71 -1.6tCCFemsa KOF 1.75e 2.7 ... 91.85 63.60 75 64.14 -7.9CocaCola KO 1.56 3.7 72 48.62 41.91 11509 42.59 -7.2CocaCEur n CCE 1.04 2.7 ... 44.75 36.17 880 38.57 -3.2Coeur CDE ... ... 97 9.98 6.71 2604 7.78 +3.7Cohen n COHN .80 7.8 ... 12.00 7.50 10.30 +28.4CohSClosed FOF 1.04 8.3 ...q 13.52 11.60 64 12.54 -5.8CohStGlbI INB 1.12 11.9 ...q 10.44 9.05 83 9.42 -4.7Cohen&Str CNS 1.12 2.8 19 47.83 36.29 474 39.41 -16.7CohStInfra UTF 1.60 7.3 ...q 24.61 20.88 221 21.93 -8.6C&SLtDP&I LDP 1.87 7.2 ...q 27.25 24.85 76 25.93 -.5C&SIncEgy MIE 1.32 13.2 ...q 11.43 8.86 55 9.99 -2.5CohStQIR RQI .96 8.3 ...q 13.19 10.55 225 11.58 -8.5CohStRE RNP 1.48 8.0 ...q 21.98 17.91 103 18.58 -12.6CohStSelPf PSF 2.06 8.1 ...q 29.16 25.16 26 25.54 -9.6CohenStTR RFI .96 7.8 ...q 13.03 11.50 35 12.27 -3.9Colfax CFX ... ... 24 43.29 29.94 1034 30.83 -22.2tColgPalm CL 1.68f 2.6 23 77.91 64.84 4952 65.00 -13.9ColNthSC n CLNC ... ... ... 21.20 18.16 273 19.57 -4.7ColNrthS n CLNS ... ... ... 14.74 5.28 7223 6.15 -46.1ColNrth pfB CLNSpB 2.06 8.2 ... 25.76 22.26 5 25.17 -1.0ColNrth pfD CLNSpD 2.13 8.5 ... 26.47 23.78 7 25.04 -2.0ColNrth pfE CLNSpE 2.19 8.6 ... 27.52 23.86 20 25.36 -4.6ColNrth pfG CLNSpG 1.88 8.1 ... 27.25 22.49 1 23.15 -7.9ColNrth pfJ CLNSpJ ... ... ... 24.84 21.48 5 23.17 -5.7ColNrth pfI CLNSpI 1.79 7.8 ... 25.94 21.81 3 22.98 -8.7ColNrth pfH CLNSpH 1.78 7.7 ... 26.00 21.61 4 23.12 -7.6Col BdSt n GMTB ... ... ... Col Sust n ESGW ... ... ... 32.13 27.20 30.02 -.5Col SusInt n ESGN ... ... ... 32.31 27.17 1 30.30 -.9Col SusUS n ESGS ... ... ... 32.51 28.50 29.71 +.4ColumTr ef n DIAL ... ... ... 20.09 19.78 19.80 -.7Col Bey BBRC .50e 2.6 ...q 20.47 16.54 3 18.98 +3.0ColEmxChi XCEM ... ... ...q 30.22 25.67 2 27.45 -.8ColQualDv HILO .32e 2.1 ...q 17.10 13.69 0 15.27 -3.9tCol EMCns ECON .10e .4 ...q 29.87 25.64 176 25.97 -7.7Col IndiaC INCO .03e .1 ...q 51.06 39.76 8 48.26 -2.7Col IndiaInf INXX .10e .7 ...q 16.79 13.03 3 14.27 -10.1Col IndSC SCIN .17e .8 ...q 25.98 17.79 8 20.40 -12.9ColumbPT CXP .80 3.7 13 23.31 19.55 781 21.48 -6.4ColSelTec STK .92a 4.3 ...q 24.58 20.09 63 21.37 -4.0Comcst29 CCZ 1.58e 3.0 ... 64.00 50.00 53.00 -15.7Comerica CMA 1.36f 1.4 18 102.66 64.04 1138 94.85 +9.3Comeric wt CMA/WS ... ... ... 65.50 34.89 65.50 +12.3ComfrtS FIX .32 .8 26 48.95 31.90 153 42.00 -3.8ComndSec MOC ... ... ...dd 3.55 2.57 15 2.87 -6.5CmclMtls CMC .48 2.3 42 26.72 17.05 961 20.64 -3.2CmtyBkSy CBU 1.36 2.4 17 58.80 48.89 360 57.42 +6.8CmtyHlt CYH ... ... ...dd 10.44 3.69 2418 3.97 -6.8CmtyHcT n CHCT 1.59f 6.1 96 30.64 22.41 143 25.86 -8.0CBD-Pao CBD .08e .4 ... 25.90 18.60 244 21.96 -6.8CompDivHd CODI 1.44 9.2 ...dd 18.35 14.60 110 15.60 -8.0ComDivH pf CODIpA 1.81 8.9 ... 25.75 20.01 12 20.37 -17.4CompssMn CMP 2.88 4.3 24 76.65 56.50 347 66.65 -7.8Compx CIX .20 1.5 14 16.63 12.30 2 13.47 +1.3ComstkM rs LODE ... ... ... 1.34 .21 470 .34 -14.1ComstkRs rs CRK ... ... ...dd 10.72 4.01 555 7.05 -16.7ConAgra CAG .85 2.3 16 40.24 32.16 3935 36.56 -2.9ConchoRes CXO ... ... 24 162.91 106.73 1655 157.03 +4.5ConcdMed CCM ... ... ...dd 4.52 2.46 9 4.05 +21.6CondHos rs CDOR .78e 7.9 ...dd 11.19 8.13 1 9.88 -.7Conduent n CNDT ... ... ... 20.32 14.95 2036 19.45 +20.4ConocoPhil COP 1.14f 1.7 53 67.30 42.27 7434 65.71 +19.7ConEd ED 2.86 3.6 16 89.70 73.73 977 79.95 -5.9CnsTom CTO .24 .4 9 67.97 51.02 8 61.25 -3.5ConstellA STZ 2.96f 1.3 20 236.62 176.21 925 229.68 +.5ConstellB STZ/B 2.68f 1.2 27 234.00 177.44 232.50 +2.2Constellm CSTM ... ... ... 14.10 6.05 864 11.15 CnE pfB CMSpB 4.50 4.4 ... 105.95 101.10 0 103.00 -.9ContainStr TCS ... ... 11 6.40 3.53 74 6.23 +31.4Contango MCF ... ... ...dd 8.19 2.22 121 3.77 -20.0ContlBldg CBPX ... ... 20 31.00 21.00 437 27.70 -1.6ContMatls CUO ... ... 22 24.90 16.80 0 18.96 -.2ContlRescs CLR ... ... ...cc 66.54 29.08 1892 65.72 +24.1Cnvrgys CVG .40 1.7 16 26.66 21.13 455 23.53 +.1CooperCo COO .06 ... 26 260.26 204.51 285 230.09 +5.6CooperTire CTB .42 1.7 18 40.78 22.58 1899 24.05 -32.0CooperStd CPS ... ... 13 135.00 95.33 90 124.00 +1.2CopaHold CPA 3.48f 3.0 13 141.34 107.90 171 116.50 -13.1Copel ELP .26e 3.5 ... 9.87 6.70 110 7.52 -1.4CoreLabs CLB 2.20 1.8 67 125.88 86.55 359 121.68 +11.1tCoreMold CMT .05 ... 10 24.50 15.45 22 15.26 -29.7Corecivic CXW 1.72f 8.4 12 34.31 18.61 636 20.44 -9.2CoreLogic CLGX ... ... 22 50.97 41.19 649 50.15 +8.5CorEn pfA CORRpA 1.84 7.3 ... 26.93 24.50 8 25.10 -2.5CorEnInf rs CORR 3.00 7.7 16q 39.42 31.50 56 38.96 +2.0CoreSite COR 3.92 3.7 39 120.85 89.76 352 105.44 -7.4Corindus n CVRS ... ... ...dd 2.25 .66 418 1.05 +4.0CorMedix CRMD ... ... ...dd .78 .17 547 .24 -52.2CrnstTotR CRF 3.35 21.5 ...q 16.98 13.62 155 15.58 +1.9CrnrstnStr CLM 3.40 21.7 ...q 17.21 13.10 271 15.64 +1.1Corning GLW .72 2.7 17 35.10 26.31 5811 26.82 -16.2CpBT JCP JBN 1.75 14.6 ... 16.88 9.92 7 12.00 -4.5CorpCapT n CCT .40p ... ... 19.00 14.43 342 16.77 +4.9CorpOffP OFC 1.10 4.0 14 36.03 24.55 611 27.68 -5.2Cort1Aon27 KTN 2.05 6.5 ... 35.11 30.31 31.33 -4.3CortsJCP97 KTP 1.91 13.7 ... 18.39 11.06 3 13.92 -2.5CortsJCP JBR 1.75 14.5 ... 16.80 9.82 1 12.04 -3.6CortsPE KTH 2.00 5.9 ... 34.50 30.26 0 34.00 +5.1Cosan Ltd CZZ .26e 2.6 ... 11.89 5.63 726 9.90 +2.1Costamre CMRE .40 5.9 ... 8.18 5.45 269 6.77 +17.3Costam pfB CMREpB 1.91 8.2 ... 27.43 21.55 23.40 -6.5Costmr pfC CMREpC 2.13 8.8 ... 26.24 23.21 3 24.33 -4.4Costam pfD CMREpD 2.19 8.7 ... 26.89 23.64 13 25.04 -3.1Cotiviti n COTV ... ... ... 45.97 30.84 423 34.94 +8.5Cott Cp COT .24 1.7 ...cc 17.78 12.31 456 14.23 -14.6Coty COTY .50 3.0 ... 21.68 14.24 5829 16.90 -15.0Cntwd pfB CFCpB 1.75 6.8 ... 26.77 25.46 25.72 -2.6CousPrp CUZ .26f 2.9 14 9.63 8.23 3013 8.95 -3.2CovantaH CVA 1.00 6.7 ...dd 17.30 13.00 1301 14.95 -11.5CovrAll n COVR ... ... ... Crane CR 1.40 1.7 29 102.65 71.23 588 84.29 -5.5CrwfdA CRD/A .28 3.6 56 9.95 6.78 43 7.86 -7.5CrwfdB CRD/B .20 2.5 58 12.40 7.89 13 8.05 -16.3Credicp BAP 8.57e 3.7 ... 239.54 155.02 201 229.42 +10.6CS EnEur50 FIEU ... ... ...q 153.69 109.31 5 130.76 -4.7CS FILgCG FLGE ... ... ...q 264.50 168.68 1 233.38 +2.3CS LgSh n CSLS ... ... ... 27.99 26.49 27.99 CrSuisInco CIK .26 8.2 ...q 3.50 3.16 339 3.21 -3.0CS InvBr n DBRT ... ... ... 85.47 29.64 1 32.00 -36.2CS LgBrnt n UBRT ... ... ... 263.35 115.89 2 238.95 +33.9CS MthlMtg REML ... ... ... 33.50 22.00 7 25.20 -17.6CS MthlyP AMJL .99e ... ... CSVLgNG rs UGAZ ... ... ...q 230.50 49.72 62.90 -13.5CS CrdeOil OIIL ... ... ... 41.54 25.46 0 40.19 +14.2CS MAsHi MLTI 1.30e ... ... 29.48 27.00 27.00 -3.6CS SP mlp MLPO 1.12e 8.0 ... 16.20 13.92 410 13.92 -2.5CredSuiss CS 1.22e 7.3 ... 19.98 13.28 2666 16.68 -6.6CrSuiHiY DHY .29 10.8 ...q 2.91 2.60 207 2.66 -6.3CrescPtE g CPG .12 1.4 48 10.16 6.40 1236 8.71 +14.3CrestEq rs CEQP 2.40 8.5 ...dd 29.25 20.00 353 28.15 +9.1InergyM wi NRGM/WI ... ... ... 22.72 CrossAmer CAPL 2.51 11.8 41 29.80 20.05 17 21.33 -10.2CrosTim CRT 1.02e 7.6 13 15.80 12.99 4 13.35 -9.1CrwnCstle CCI 4.20f 4.2 ...cc 114.97 93.14 3706 100.86 -9.1tCrwnCst pfA CCIpA 1.72 .2 ... 1160.00 1028.17 3 1023.93 -9.6tCrownHold CCK ... ... 19 62.27 48.27 1826 48.28 -14.2Cryolife CRY .12 .5 54 24.00 16.80 216 22.70 +18.5CrystalRk CRVP ... ... ...dd 1.24 .69 .97 +16.3CubeSmart CUBE 1.20 4.1 27 29.79 22.83 1978 29.53 +2.1Cubic CUB .27 .4 ...dd 67.20 39.58 301 60.75 +3.1CullenFr CFR 2.68f 2.3 21 117.53 81.09 608 115.96 +22.5CullnF pfA CFRpA 1.34 5.4 ... 25.96 24.11 4 24.93 -.8Culp Inc CULP .36f 1.2 15 34.05 26.15 10 29.55 -11.8tCummins CMI 4.32 2.8 43 194.18 150.07 4033 153.28 -13.2CurEuro FXE ... ... ...q 120.65 105.13 315 115.27 -.3CurAstla FXA .62 .8 ...q 81.36 73.37 16 74.82 -4.1CurBrit FXB ... ... ...q 139.24 122.75 38 132.17 +.7CurrCda FXC .03e ... ...q 81.49 71.80 21 76.69 -2.3CurrChina FXCH ... ... ... 78.37 70.74 77.85 +3.9 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next pageMONEY & MARKET$Page 2 www.sunnewspapers.net The Sun/Wednesday, May 2, 2018 2 0 1 8 0 5 0 2 m m 0 2 p d f 1 0 1 M a y 1 8 2 3 : 1 2 : 4 9

PAGE 43

CurJpn FXY ... ... ...q 91.62 83.92 113 87.17 +2.4tCurSwed FXS ... ... ...q 121.32 107.81 1 107.10 -7.8CurSwiss FXF ... ... ...q 102.27 94.12 84 94.28 -2.6CurShSinga FXSG ... ... ...q 75.87 69.68 73.86 +.7CurtisWrt CW .60 .5 26 143.38 82.77 255 126.61 +3.9Cush Jn37 n PPLN ... ... ... 24.42 16.55 17.45 -12.5CushTRet rs SRV 1.08 9.2 ...q 13.65 10.00 14 11.69 -2.1CushngRen SZC 1.64 9.4 ...q 21.30 15.35 59 17.36 -14.5CushRoy rs SRF .48 5.0 ...q 10.10 7.81 13 9.51 +1.6CustomBcp CUBI ... ... 10 33.85 24.75 196 29.67 +14.2CustBcp 18 CUBS 1.59 6.3 ... 26.50 25.25 1 25.40 -1.2CustBc p C CUBIpC .57p ... ... 27.35 26.26 26.43 -.5CustBc pfD CUBIpD ... ... ... 28.20 24.60 26.43 -.9CustBc pfE CUBIpE ... ... ... 27.15 25.35 7 26.53 -.1CustoBc pf F CUBIpF ... ... ... 27.71 25.02 2 25.60 -2.4CynergT n CTEK ... ... ... 5.45 2.70 7 4.89 +20.7CypressEn CELP .84 12.9 36 8.30 5.50 2 6.50 +8.3D -DCP Mid DCP 3.12 8.6 51 42.79 29.70 297 36.25 -.2DCT IndlTr DCT 1.44 2.2 32 66.53 50.69 2128 66.25 +12.7DDR Corp DDR .76 10.3 18 10.87 6.63 5414 7.35 -18.0DDR pfJ DDRpJ 1.63 7.2 ... 25.79 21.38 4 22.51 -10.4DDR pfK DDRpK 1.56 7.1 ... 25.98 21.04 1 21.88 -14.8DDR Cp pfA DDRpA ... ... ... 27.09 22.40 5 23.02 -12.5DGSE DGSE ... ... ...dd 1.74 .75 45 .83 -10.8tDHI Grp DHX ... ... 4 3.65 1.38 7735 1.25 -34.2DHT Hldgs DHT .20e 5.5 28 4.61 3.27 280 3.65 +1.7DNP Selct DNP .78 7.2 ...q 11.57 9.71 179 10.87 +.6DR Horton DHI .50 1.1 17 53.32 32.46 3407 44.24 -13.4tDrdgold DRD .03e 1.3 ... 4.11 2.25 158 2.25 -31.0DSW Inc DSW 1.00f 4.5 17 22.78 15.14 1964 22.42 +4.7DTE DTE 3.53f 3.4 19 116.74 97.66 1800 105.00 -4.1DTEEn 62 DTQ 1.31 5.4 ... 25.61 23.59 3 24.36 -2.9DTE En76 n DTJ 1.34 5.4 ... 26.04 23.99 13 24.59 -3.5DTE En27 n DTW 1.31 5.5 ... 25.75 23.34 25 23.92 -6.9DTE F76 n DTY 1.50 5.8 ... 27.90 25.37 14 25.99 -2.9DTE En un DTV ... ... ... 58.42 48.68 62 52.24 -3.2DTF TxF DTF .84 6.4 ...q 15.26 13.03 13 13.09 -6.9DXC Tch n DXC .72 .7 ... 107.85 73.51 791 102.78 +8.3DanaInc DAN .24 1.0 19 35.27 19.07 2062 23.60 -26.3Danaher DHR .64f .6 25 104.82 78.97 2348 100.89 +8.7Danaos DAC ... ... 1 3.20 1.05 72 1.15 -20.7DaqoNEn DQ ... ... 6 72.50 18.95 114 52.45 -11.8Darden DRI 2.52 2.7 20 100.11 76.27 956 93.30 -2.8DarlingIng DAR ... ... 22 19.50 14.62 607 16.95 -6.5DaVita Inc DVA ... ... 16 80.71 52.51 1764 63.12 -12.6Daxor DXR .15 2.3 ... 21.66 3.40 58 6.49 +41.9DeanFoods DF .36 4.2 11 19.98 8.15 847 8.49 -26.6DeckrsOut DECK ... ... ...cc 98.92 56.48 578 94.09 +17.2Deere DE 2.40 1.8 31 175.26 111.12 2379 135.37 -13.5DE EnhGlb DEX .90 7.6 ...q 12.70 10.71 35 11.79 -2.8DelaCO VCF .72 5.0 ...q 16.50 14.00 8 14.37 -7.4DelaDvInc DDF .62 5.7 ...q 11.36 10.13 15 10.92 +1.8DelaNatl VFL .72 5.8 ...q 13.94 12.25 4 12.47 -6.0DelaMN2 VMM .63 5.0 ...q 15.12 12.43 20 12.53 -7.0DelekLogis DKL 3.00f 10.1 14 35.54 26.60 14 29.75 -6.2Delek DK .60 1.3 34 49.29 20.65 1929 47.35 +35.5DellTch n DVMT ... ... ...dd 92.40 60.77 1028 71.41 -12.1DelphiTc n DLPH .68 1.4 76 60.39 45.66 620 47.75 -9.0DeltaAir DAL 1.22 2.3 11 60.50 44.59 6797 52.74 -5.8DeltaAprl DLA ... ... ...cc 23.47 16.90 10 17.95 -11.1Dltsh SPX n DMRL ... ... ... 59.02 49.16 6 52.83 -2.7Dlt SP400 n DMRM ... ... ... 56.45 48.78 4 52.12 -3.6Dlt SP600 n DMRS ... ... ... 57.48 47.73 6 53.16 -2.1DltshInt n DMRI ... ... ... 56.65 49.79 3 52.96 -.1Deluxe DLX 1.20 1.7 13 78.87 66.43 356 68.71 -10.6DenburyR DNR ... ... ...dd 3.34 .92 9016 3.26 +47.5DenisnM g DNN ... ... ...dd .64 .38 536 .49 -11.6Despg.cm n DESP ... ... ... 36.56 22.73 111 29.19 +6.2DeutGlHI n LBF ... ... ... 8.82 DeutschBk DB .83e ... ... 20.23 13.52 2585 13.59 -28.6DBDogs22 DOD ... ... ... 30.43 18.53 3 21.63 -15.3DBWMTR WMW ... ... ... 32.46 25.94 30.58 +1.9DB Cap pf DTK 1.90 7.6 ... 26.54 25.42 25.00 -2.7DeutBCT2 pf DXB 1.64 6.4 ... 26.51 25.00 44 25.65 +.7DeutBCT5 pf DKT 2.01 7.9 ... 27.24 25.40 52 25.47 -2.5DBCmdyS DDP ... ... ...q 57.02 38.00 48.33 +8.6DBCmdDL DYY ... ... ...q 4.09 2.08 0 3.04 -20.0DBCmdDS DEE ... ... ...q 77.00 DB AgriLg AGF ... ... ...q 13.46 9.40 10.56 +5.0DB AgriSh ADZ ... ... ...q 34.80 33.40 33.40 -4.0DB AgriDL DAG ... ... ...q 3.81 2.60 38 2.88 +.7DB AgDS AGA ... ... ...q 32.50 22.38 24.46 -9.1DBGoldSh DGZ ... ... ...q 14.68 13.01 1 13.67 +.4DBGoldDL DGP ... ... ...q 29.42 21.65 7 24.75 -1.0DBGoldDS DZZ ... ... ...q 6.29 4.88 31 5.42 +1.1DBGlbHY23 FIEG ... ... ...q 184.00 132.32 164.25 -3.9Deut HiOp DHG .72 4.8 ...q 15.20 14.53 14.97 -.3Deut Multi KMM .51 5.8 ...q 8.99 8.59 13 8.81 -.4Deut Muni KTF .84 7.6 ...q 13.72 10.97 80 11.09 -6.8Deut StInc KST .66a 5.3 ...q 12.66 12.11 2 12.37 -.6Deut StMu KSM .84 7.8 ...q 13.11 10.70 32 10.83 -8.1DBXEmMkt DBEM .36e 1.5 ...q 26.32 21.08 33 24.07 -.1DBXEafeEq DBEF .95e 3.0 ...q 33.05 29.64 930 32.00 +.7DBXBrazEq DBBR .13e 1.0 ...q 14.00 9.34 2 13.45 +11.9DBXGerEq DBGR .35e 1.3 ...q 29.78 25.97 3 27.80 -2.3Deu HYBd n HYLB ... ... ... 51.56 48.68 144 49.30 -2.2Dbx Tr etf DESC ... ... ... 36.00 30.59 35.01 +3.0DeutBarI n IFIX ... ... ... 50.76 49.59 49.86 -.4DeuBrcIn n IGVT ... ... ... 50.12 48.32 0 48.94 +.2DbXR1KECo DEUS ... ... ...q 33.87 28.16 26 31.50 -1.8DeutEmCo DEMG ... ... ... 30.95 26.67 0 28.20 -2.2DBXJapnEq DBJP .91e 2.1 ...q 46.61 37.94 81 43.73 -.8DbXDvxEU DEEF ... ... ...q 31.76 26.82 1 29.86 -.5Deut 300Ch ASHX .74p ... ...q 24.14 18.75 0 20.50 -7.2DbxItalyHE DBIT .22p ... ...q 26.39 22.95 23.79 +2.1DeutSthE n DBSE ... ... ... Deut Austrl n DBAU ... ... ... DbxEafeSC DBES .26p ... ...q 30.73 27.81 28.92 -2.6DbxAllWHiD HDAW .27e ... ...q 27.42 25.36 2 25.97 -2.9DbxEafeHiD HDEF .43e 1.1 ...q 25.41 23.42 1 24.30 -1.7DbxNikk400 JPN ... ... ...q 31.67 25.66 1 29.67 +1.2Deut S&P n DBIF ... ... ... Deut InRE n DBRE ... ... ... DBX MSCI DBEZ 1.28e 4.0 ... 31.82 28.70 31.82 +4.8tDeuMunInf RVNU .71 2.7 ...q 27.23 26.03 7 26.02 -4.2DBX EMBd EMIH .99e 4.0 ...q 25.69 24.34 0 24.69 -1.7DBX IGBd IGIH .77 3.2 ...q 24.99 23.81 1 24.00 -1.7DBXHYCpB HYIH 1.20 5.2 ...q 23.75 22.42 22.91 -.5DBXChiSC ASHS ... ... ...q 37.50 30.24 3 33.63 -3.5DBXHrvChi CN .30e .8 ...q 42.41 28.81 5 37.24 -.2DBXMexHd DBMX 4.12e 14.4 ...q 21.63 18.73 19.37 -1.9DBXSKorH DBKO .03p ... ...q 32.94 27.91 6 31.39 DBXAWxUS DBAW 1.33e 3.1 ...q 29.07 25.86 3 27.74 -.2DBXAsiaPH DBAP .74e 2.5 ...q 30.70 25.60 0 29.34 +3.3DBXEurHgd DBEU .65e 2.3 ...q 29.50 26.57 499 28.80 +1.3DBXUKHdg DBUK .89e 4.1 ...q 22.22 19.98 0 21.82 +.2DBXHvChiA ASHR ... ... ...q 34.89 24.00 479 29.69 -4.3DevonE DVN .24 .7 23 45.16 28.80 5651 36.20 -12.6ElevWat n WTRX ... ... ... 33.44 28.83 30.85 -2.5Diageo DEO 3.20e 2.3 ... 147.62 117.73 438 141.81 -2.9DiamOffsh DO .50 2.8 30 20.41 10.06 1982 18.08 -2.7DiamRk DRH .50 4.5 15 12.11 9.87 2273 11.03 -2.3DianaShip DSX ... ... ...dd 4.65 3.07 202 3.60 -11.5DianaS pfB DSXpB 2.22 9.2 ... 25.12 21.00 2 24.04 -3.1DianaSh20 DSXN 2.13 8.5 ... 26.18 22.76 30 25.05 -2.4DicksSptg DKS .90f 2.7 11 51.94 23.88 2027 33.05 +15.0Diebold DBD .40 2.6 17 28.80 12.90 1602 15.40 -5.8DigitalPwr DPW ... ... ...dd 5.95 .40 2.31 -28.0DigitalRlt DLR 4.04f 3.8 50 127.23 96.56 1463 105.01 -7.8DigitlR pfG DLRpG 1.47 5.9 ... 26.04 24.27 4 24.97 -2.0DigtlR pfH DLRpH 1.84 7.1 ... 28.21 25.94 20 26.07 -2.2DigitRlt pfC DLRpC 1.09 4.1 ... 28.18 26.44 26.87 -2.6DigitRlt pfJ DLRpJ ... ... ... 25.30 22.13 5 23.42 -6.7DigitalR pfI DLRpI 1.59 6.1 ... 28.18 25.48 5 25.88 -5.9Dillards DDS .40 .5 10 88.51 45.51 303 73.24 +22.0Dillard38 DDT 1.88 7.4 ... 26.40 25.13 16 25.43 -1.7DineEquity DIN 2.52m 3.2 6 81.69 36.71 703 79.62 +56.9DiploPhm DPLO ... ... 54 27.78 14.23 418 22.00 +9.6Dir SilMBl n SHNY ... ... ... 12.28 7.00 16 7.99 -16.1DirBrCm n COM ... ... ... 25.28 23.23 4 25.13 +2.4DirChInt n CWEB ... ... ... 69.08 41.71 12 49.18 -3.7Dir CnSt n SPLZ ... ... ... Dirx Euro n EUXL ... ... ... 33.40 22.79 26.78 +2.0DirxAero n DFEN ... ... ... 58.00 25.75 220 42.64 -4.2DrxTrnBl n TPOR ... ... ... 43.11 23.47 6 30.40 -11.9DxEmMkt n EMBU ... ... ... 26.61 20.97 23.37 -9.5Dir UtBr n UTLZ ... ... ... DirxUtil n UTSL ... ... ... 34.73 19.59 11 24.93 -9.5DirxInds n DUSL ... ... ... 44.53 25.88 18 29.56 -19.5DirxMex n MEXX ... ... ... 33.36 18.90 5 21.35 +3.7DrxRBkBr rs WDRW ... ... ...q 56.13 22.00 8 24.67 -19.5DxRsaBr rs RUSS ... ... ...q 44.39 14.43 83 20.40 -11.3DxSOXBr rs SOXS ... ... ...q 37.41 9.35 3488 13.33 -19.2DxGBull rs NUGT ... ... ...q 44.03 21.25 4464 25.32 -20.1DrGMBll rs JNUG .09e .6 ...q 25.76 11.34 8831 14.07 -20.8DirSPX Br SPDN ... ... ... 35.11 28.53 8 30.59 -.1DxGlMBr rs JDST ... ... ...q 100.03 40.90 1138 51.14 -.3DirSPBear s SPXS ... ... ...q 45.37 24.22 4713 28.70 -4.2Dir7-10TBr TYNS ... ... ...q 29.28 27.74 29.21 +3.4DrxDlySpxB LLSP .10p ... ...q 40.38 30.83 3 35.89 -.3DxChiABear CHAD ... ... ...q 41.27 27.67 5 31.82 +2.2DrxNGBear rs GASX ... ... ...q 47.19 18.20 8 21.69 -7.6DxSPOGBr rs DRIP ... ... ...q 28.73 8.11 2957 8.48 -28.5DrxRBkBull DPST ... ... ...q 95.94 43.51 25 80.44 +10.6DirDGlBr rs DUST ... ... ...q 36.84 19.01 4522 24.25 +2.3DxSPXBll s SPUU ... ... ...q 57.21 40.57 71 48.39 -2.4DxEuFnBl EUFL ... ... ... 65.95 40.00 0 44.03 -7.3DirGlMin n MELT ... ... ... 28.00 23.20 24.48 DirSCBll s SMLL .27e .5 ...q 55.75 39.18 1 49.58 -3.2Drx EurF n EUFS ... ... ... DxHiYldBr HYDD ... ... ... 20.15 10.08 0 19.19 +2.1DrNsd100 rs QQQE ... ... ...q 47.40 38.80 17 43.64 +1.0DrxDlySCB LLSC .10p ... ...q 37.78 31.02 36.83 +3.7Dir TcBr n TECZ ... ... ... Dir FnBr n FAZZ ... ... ... DrxiBillion IBLN .21e .6 ...q 35.52 27.70 32.96 +2.2Drx Eng n ERYY ... ... ... DrX EuEq n EURZ ... ... ... 25.65 24.03 24.18 -.2DxRusBll s RUSL ... ... ...q 73.38 29.06 303 41.72 -17.4DiEurBll3x EURL .14e .4 ...q 47.12 29.33 182 36.84 -3.2DrxEMBll rs EDC ... ... ...q 168.70 75.34 137 114.10 -9.3Dir MLPHi ZMLP 1.60m 10.8 ...q 18.39 13.61 9 14.78 -7.6DxLatBll s LBJ ... ... ...q 49.13 20.00 6 35.28 +9.2DirTotBBr SAGG ... ... ...q 32.12 30.87 0 32.07 +3.1DxBrzBull s BRZU ... ... ...q 65.25 20.38 780 40.57 +.7DxBiotBll rs LABU ... ... ...q 116.54 41.40 834 77.16 -.9DxIndiBll rs INDL ... ... ...q 120.64 70.91 34 86.43 -15.3DxNGBll rs GASL ... ... ...q 31.99 14.60 76 21.28 -16.2DrDevMBr DPK ... ... ...q 17.21 10.08 2 11.94 -3.1DxSPOGBl s GUSH ... ... ...q 37.71 15.04 1171 32.05 +5.6DxREBear DRV ... ... ...q 15.62 9.81 161 12.05 +15.1Dir HltBr n SICK ... ... ... Dir20yrTBr TYBS ... ... ...q 21.58 19.69 21.27 +6.8DrxFtseEm LLEM .47p ... ...q 23.59 DrxJpBull JPNL ... ... ...q 96.48 50.95 3 75.41 -2.2DxEnBear rs ERY ... ... ...q 77.60 34.86 54.00 DxEMBear EDZ ... ... ...q 16.51 6.67 8.27 -8.7DxEMBear rs EDZ/WI ... ... ...q 82.55 33.35 -100.0DirPhr Bear PILS 1.50p ... ... 43.52 DrxPhMd n PILL ... ... ... 42.90 25.23 27.35 +.5Dir CySc n HAKK ... ... ... DrxSKBull KORU ... ... ...q 72.86 40.83 26 57.25 -8.1DxSCBear rs TZA ... ... ...q 19.10 10.28 8583 11.28 -8.1DxFnBr rs FAZ ... ... ...q 20.43 9.71 1973 11.15 -4.6Dx HmSu n CLAW ... ... ... DrxHmbBull NAIL ... ... ...q 110.62 38.86 22 60.38 -34.6Dx30TBear TMV ... ... ...q 22.46 17.07 465 20.94 +18.8DxFnBull s FAS ... ... ...q 82.80 41.32 1392 64.00 -6.4DxBiotBea 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 56 40.30 -2.9DxMCBr rs MIDZ ... ... ...q 20.24 11.55 24 13.26 -1.5DxChiBr rs YANG ... ... ...q 128.85 36.30 51.00 Drx300Chin CHAU ... ... ...q 37.53 17.73 83 26.76 -9.9DxHcrBll s CURE ... ... ...q 63.45 34.34 76 43.81 -6.0DxTcBull s TECL ... ... ...q 149.65 69.95 169 117.06 +4.4DxRetlBll s RETL ... ... ...q 45.73 21.33 17 33.87 -6.0DxSOXBll s SOXL .12e .1 ...q 209.00 76.27 899 127.94 -7.2Dir30TrBul s TMF ... ... ...q 23.46 17.06 372 18.00 -18.6Dir10TrBear TYO ... ... ...q 15.76 13.12 8 15.53 +10.4Dx10yTBull TYD ... ... ...q 47.36 38.82 1 39.28 -10.5DxMCBull s MIDU ... ... ...q 53.91 33.43 30 43.28 -6.8DrxREBull s DRN ... ... ...q 24.73 14.68 238 18.07 -20.9DirxChiBull YINN .38e 1.2 ...q 53.89 18.56 786 32.72 -3.8DirxDMBull DZK ... ... ...q 100.54 62.21 4 79.61 -3.4DrxSCBull s TNA .41e .6 ...q 81.75 48.17 2570 69.51 -1.1DrxSPBull s SPXL ... ... ...q 54.49 31.26 5138 41.44 -6.5DirxEnBull ERX ... ... ...q 44.29 21.37 1693 34.83 -.3Discover DFS 1.40 2.0 13 81.93 57.50 2228 70.52 -8.3Disney DIS 1.68f 1.7 14 113.18 96.20 6712 100.06 -6.9Div&Inco DNI 1.63 13.1 ...q 14.25 11.61 27 12.40 -7.7DrReddy RDY .29e .9 ... 42.97 29.83 247 32.13 -14.5DocuSec rs DSS ... ... ...dd 3.16 .56 26 1.21 -32.8DolbyLab DLB .64 1.1 79 74.29 48.00 442 60.62 -2.2DollarGen DG 1.16f 1.2 21 105.82 65.97 1226 96.54 +3.8DomMidst DM 1.34f 8.8 11 34.85 13.90 406 15.10 -50.4DomEngy D 3.34f 5.0 14 85.30 63.88 3850 66.27 -18.2DomRes un DCUD ... ... ... 53.58 44.50 79 45.76 -11.4DomRs76 n DRUA ... ... ... 25.94 23.04 55 24.33 -4.8Dominos DPZ 2.20f .9 42 255.00 166.74 646 247.68 +31.1Domtar g UFS 1.74f 3.9 16 52.58 35.72 1552 45.07 -9.0Donaldson DCI .72 1.6 24 52.20 42.59 409 44.33 -9.4DonlleyRR rs RRD .56 6.7 9 13.88 6.51 668 8.39 -9.8DonnlyFn n DFIN ... ... ... 23.75 16.41 245 18.62 -4.5DorianLPG LPG ... ... ...dd 9.10 6.20 124 7.19 -12.5DoubIncSol DSL 1.80a 8.9 ...q 21.56 19.56 290 20.25 +.3tDblLOppCr DBL 2.00a 9.6 ...q 26.09 20.84 63 20.86 -6.0DougDyn PLOW .96 2.3 31 47.40 28.55 77 41.50 +9.8DEmmett DEI 1.00 2.6 24 41.59 34.72 914 37.92 -7.6Dover DOV 1.88 2.0 24 109.06 76.86 1693 91.85 -9.1DoverDG DDE ... ... ...dd 1.79 .92 34 1.43 +40.2DoverMot DVD .08f 3.9 9 2.45 1.80 11 2.05 +5.1DowDuPnt DWDP 1.52 2.4 20 77.08 59.29 7165 63.06 -11.5DrPepSnap DPS 2.32 1.9 27 126.65 83.23 500 120.11 +23.7Dry Gl24 n DCF .22f 2.3 ... 10.05 9.19 10 9.34 -.6DryHYSt DHF .35 11.0 ...q 3.60 3.14 255 3.16 -5.4DrMuBdInf DMB .75 6.0 ...q 13.54 12.10 68 12.50 -3.8DryfMu DMF .54 6.6 ...q 10.00 7.93 63 8.14 -8.4DryStrt LEO .52 6.8 ...q 9.18 7.53 174 7.63 -11.7DrySM DSM .50 6.6 ...q 8.85 7.43 86 7.57 -11.5Dril-Quip DRQ ... ... ...dd 56.55 35.85 694 41.70 -12.6DriveShack DS .48 8.9 14 6.49 2.41 156 5.40 -2.4DriveS pfB DSpB 2.44 9.6 ... 26.49 24.67 1 25.34 -1.5DriveS pfC DSpC 2.01 8.1 ... 26.08 23.36 0 24.90 -.9DriveS pfD DSpD 2.09 8.4 ... 25.84 24.25 24.97 -1.9DuPnt pfA DDpA 3.50 4.1 ... 96.65 82.01 0 86.40 -6.5DuPnt pfB DDpB 4.50 4.4 ... 110.00 100.00 2 102.57 -5.3Ducomun DCO ... ... 16 35.58 25.06 49 28.17 -1.0Df&PGblUt DPG 1.40 9.8 ...q 17.29 13.50 44 14.22 -8.4DufPUC DUC .60 7.1 ...q 9.33 8.40 15 8.49 -4.1DukeEngy DUK 3.56 4.5 17 91.78 72.93 2423 79.83 -5.1DukeEn 73 DUKH 1.28 5.1 ... 26.60 23.71 6 25.13 -.9DukeRlty DRE .80 2.9 22 30.14 24.30 3859 27.73 +1.9DunBrad DNB 2.09f 1.8 17 130.95 101.17 267 115.70 -2.3Dycom DY ... ... 21 123.99 73.95 747 105.26 -5.5Dynagas DLNG 1.69 21.9 ... 16.47 7.55 241 7.71 -29.0Dynags pfA DLNGpA 2.25 8.5 ... 26.98 25.30 1 26.59 +2.2Dynegy 7 DYNC 1.75 2.2 ... 85.58 51.59 78.88 -.4DynexCap DX .72 10.9 15 7.41 6.02 233 6.58 -6.1Dynex pfA DXpA 2.13 8.4 ... 26.00 25.04 2 25.42 -.3Dynex pfB DXpB 1.91 8.0 ... 25.16 23.25 9 23.78 -4.0E -ETracBDC BDCS 1.84e 9.4 ...q 23.41 18.72 12 19.52 -6.0ETrMLPSht MLPS ... ... ...q 15.50 11.06 12.76 +3.2ETrAlerNG MLPG 1.86e 8.5 ...q 26.63 19.00 21.91 -9.0E-TrAlerInf MLPI 1.88e 8.4 ...q 28.30 20.31 594 22.37 -7.5ETBbgCmd DJCI ... ... ...q 16.67 14.33 2 16.37 +2.1ETrAlerian AMU 1.45e 8.9 ...q 20.50 14.59 121 16.36 -5.5E-TrFood FUD ... ... ...q 19.82 17.55 0 18.19 +1.1E-TrcEngy UBN ... ... ...q 8.44 5.67 8.42 +8.2E-TrcIMet UBM ... ... ...q 22.54 13.55 1 17.33 +1.6E-TracAg UAG ... ... ...q 21.45 16.11 1 18.31 +2.9ETr2xBDC BDCL 3.52e 24.6 ...q 20.96 13.13 42 14.33 -12.9E-TrcCmci UCI ... ... ...q 16.05 12.38 43 15.72 +2.1ETrLPlat PTM ... ... ...q 10.88 9.00 9.46 -2.8E-TrcSilv USV ... ... ...q 23.00 19.91 20.95 -3.7E-TrcGld UBG ... ... ...q 35.00 31.00 33.75 +2.2E-TrLvstk UBC ... ... ...q 21.19 15.85 18.30 -7.5ECA MTrI ECT .33e 19.8 4 2.55 1.45 13 1.65 -23.3EG Comp AGEM ... ... ...q 22.55 EGBasMat LGEM ... ... ...q 10.05 EG CnsGds GGEM ... ... ...q 23.42 EG CnsSvc VGEM ... ... ...q 22.28 EG Fincl FGEM ... ... ...q 20.32 EG HltCre HGEM ... ... ...q 23.77 EG Tech QGEM ... ... ...q 21.71 EG MetMn EMT ... ... ...q 9.98 EG Energy OGEM ... ... ...q 22.23 EG Utils UGEM ... ... ...q 15.87 EG Telecm TGEM ... ... ...q 19.72 ELF Inc n ELF ... ... ... 29.30 16.82 271 18.60 -16.6EMCOR EME .32 .4 22 85.08 61.97 466 74.39 -9.0EMX Roy g EMX ... ... ... 1.04 .67 18 .86 +3.5ENI E 1.29e 3.3 ...dd 39.57 29.44 224 38.77 +16.8EOG Rescs EOG .74f .6 ...dd 119.71 81.99 2365 117.56 +8.9EP Energy EPE ... ... ...dd 4.85 1.27 356 1.84 -22.0EPAM Sys EPAM ... ... ...cc 125.88 77.96 268 114.98 +7.0EPR Prop EPR 3.84 6.9 15 75.55 51.87 361 55.49 -15.2EPR pfC EPRpC 1.44 5.9 ... 29.73 23.38 52 24.22 -10.0EPR pfE EPRpE 2.25 6.6 ... 37.59 33.48 1 33.96 -7.8EPR Pr pfG EPRpG 1.44 6.6 ... 25.23 21.60 44 21.92 -12.4EQT Corp EQT .12 .2 ...dd 67.84 43.70 3732 50.22 -11.8EQT GP n EQGP 1.03e 4.1 13 31.77 21.05 360 25.05 -6.9EQT Mid EQM 4.26f 7.6 11 78.75 55.40 590 56.23 -23.1ETF SITRis RISE ... ... ...q 24.97 22.59 3 24.92 +4.9ETF JrSil SILJ ... ... ...q 13.81 9.79 53 11.06 -2.6ETF Cyber HACK ... ... ...q 37.13 28.38 241 36.14 +14.2ETF BigD BIGD ... ... ...q 28.47 26.16 27.78 ETF MobP IPAY ... ... ...q 38.58 28.34 23 37.19 +6.6ETF M AlH MJ ... ... ... 39.72 26.02 147 28.47 -2.6ETF M Vid GAMR ... ... ... 51.93 37.03 21 47.52 -.8ETF Drone IFLY ... ... ... 38.00 33.54 6 34.42 -7.9ETF AIPw n AIEQ ... ... ... 28.00 24.03 46 26.62 +2.9ETF MgT ef WSKY ... ... ... 35.50 31.34 1 33.27 -2.7Pure Fintch FINQ ... ... ... 29.73 26.88 28.95 BlStIsrTc n ITEQ ... ... ... 33.90 30.11 2 32.52 +2.8ETF Clim ETHO ... ... ...q 37.25 29.45 5 34.13 +.4ETFAlpAlt ALFA ... ... ...q 47.05 38.47 7 44.42 +3.8ChngFnDvr CHGX ... ... ... 20.37 18.02 28 18.75 +.1ETF EmM n EEMD ... ... ... 28.41 24.66 25.54 -2.3ETF spx H n SPDV ... ... ... 28.19 25.00 2 26.11 -.2ETF AptF n FTVA ... ... ... 30.36 24.74 14 26.50 -2.4ETF GOP n MAGA ... ... ... 29.82 24.92 1 27.20 -2.5NtDUSEq ef MXDU ... ... ... 28.40 25.93 0 26.58 -6.4NtRkBsInt ef RBIN ... ... ... 27.45 25.53 26.43 -3.7RsBsUSE ef RBUS ... ... ... 27.19 24.83 26.10 -4.0ETF RvCp n RVRS ... ... ... 16.76 14.84 4 15.50 -2.5ETF BrVl n BVAL ... ... ... 16.70 14.46 15.34 -3.4ETFDeepV DVP .66e 2.0 ...q 36.90 26.79 51 33.36 +1.7GlGoGld n GOAU ... ... ... 14.13 11.39 3 12.84 -1.3ETF OCIO n OCIO ... ... ... 27.81 25.44 26.45 -1.2ETF Seren ICAN ... ... ... 28.54 25.35 0 26.95 -.7PremisCap TCTL ... ... ... 31.57 27.35 1 29.45 -1.7AmCusSat ACSI ... ... ... 30.55 AptBehMo BEMO ... ... ... 33.49 26.56 9 32.19 +6.2EtfAlphacln ALFI ... ... ...q 26.95 22.38 25.36 +1.6EtfUSGblJ JETS ... ... ...q 34.75 27.69 15 30.66 -5.8ETF Master HIPS 1.29 7.7 ...q 19.89 17.22 16.80 -5.3EtfDiaHVal DHVW .99e 3.2 ...q 33.86 30.05 10 31.40 -6.0EtfInfcMLP AMZA 2.08 28.3 ...q 10.57 6.55 736 7.34 -14.8ETF BioPr n BBP ... ... ... 45.18 37.33 2 40.43 -.3ETF ClinT n BBC ... ... ... 36.25 25.88 10 31.40 +10.4InfrCpPfd PFFR ... ... ... 25.13 23.61 2 23.88 -4.6EtfNwfMSec NFLT 1.13e 4.6 ...q 25.95 24.26 65 24.48 -3.0EtfReavUt UTES ... ... ...q 34.83 30.92 30.97 -4.9Etf VirtEM EMEM ... ... ... 28.57 24.58 50 25.20 -3.8Virt GlFc ef VGFO ... ... ... 27.82 25.00 27.82 +5.8ETF Virt n CUMB ... ... ... 26.08 24.38 0 24.49 -3.9ETF PrMtl GLTR ... ... ...q 68.06 59.21 82 63.29 -2.6ETFS Com BCI ... ... ... 25.79 18.58 60 24.93 +1.8ETFS Comd BCD ... ... ... 27.04 23.25 1 26.77 +4.0ETFS EnCm BEF ... ... ... 27.63 22.55 27.63 +8.9ETFSGold SGOL ... ... ...q 132.10 117.19 55 125.80 -.3ETF Pall PALL ... ... ...q 107.47 71.96 61 89.88 -11.5ETF Plat PPLT ... ... ...q 97.94 83.35 67 85.03 -3.9EagleCGr GRF .50e 2.5 ...q 8.59 7.11 10 7.34 -7.6EagleGrInc EGIF 1.31 8.7 ...q 17.45 14.83 26 15.12 -8.9EagleMat EXP .40 .4 23 122.49 86.51 856 98.11 -13.4EaglePtCr ECC .80 4.3 ... 21.60 17.28 48 18.49 -1.7EagleP pfA ECCA 1.94 7.6 ... 26.36 24.96 3 25.38 -1.8EaglePt 20 ECCZ 1.75 7.0 ... 26.00 24.70 25.17 +.1EaglPt pfB ECCB 1.94 7.4 ... 26.60 25.50 1 26.25 -.2EagleP27 n ECCY ... ... ... 26.75 24.80 6 25.40 Earthstone ESTE ... ... ...dd 13.80 7.85 123 10.23 -3.8EastGvP n DEA 1.04 5.0 31 22.32 19.03 444 20.85 -2.3EstANG wd NGT/WD ... ... ... Eastgrp EGP 2.56 2.9 31 95.03 76.88 290 89.76 +1.6EastChem EMN 2.24 2.2 14 112.45 76.11 1867 102.14 +10.3EastCh wt EMN/WS ... ... ... .55 EKodak wt KODK/WS ... ... ... 2.79 .01 1.15 +22900.0EKodk wtA KODK/WS/A ... ... ... 3.15 .00 .91 +8960.0EKodak KODK ... ... 9 13.28 2.95 202 5.10 +64.5Eaton ETN 2.64f 3.6 17 89.85 69.82 6034 73.86 -6.5EatVn 22 n EFL ... ... ... 10.09 9.08 28 9.54 +3.2EatV HiIn21 EHT .60 6.1 ... 10.52 9.34 29 9.89 -1.1EV CAMu EVM .68 6.7 ...q 12.89 10.15 73 10.25 -10.9EVCAMu2 EIA .62 5.8 ...q 13.00 10.55 33 10.71 -6.9EVCAMu CEV .71 6.2 ...q 13.01 11.23 12 11.44 -5.9EatnVan EV 1.24f 2.3 21 60.95 43.16 541 53.80 -4.6EV EnEq EOI 1.04 6.9 ...q 15.15 12.94 156 15.04 +3.7EV EEq2 EOS 1.05 6.4 ...q 16.85 14.13 96 16.49 +8.3EV FltRt EFT .91 6.0 ...q 15.33 14.03 138 15.09 +5.3EVFltRtIP EFF 1.13 6.8 ...q 17.55 15.93 6 16.65 +2.1EV LtdDur EVV 1.22 9.4 ...q 14.29 12.91 308 13.02 -4.6EV MAMu MAB .65 5.2 ...q 16.00 12.35 2 12.61 -4.6EVMAMu MMV .69 5.6 ...q 14.04 12.28 2 12.35 -5.8EV MIMu MIW .71 5.5 ...q 14.39 12.52 3 12.81 -4.8EVMIMu EMI .71 5.6 ...q 14.52 12.04 1 12.57 -2.0EVMuniBd EIM .77 6.5 ...q 12.99 11.60 86 11.69 -6.6 EVMuni2 EIV .70 6.0 ...q 12.95 11.47 34 11.71 -4.9EVMunTT ETX .85 4.4 ...q 21.20 18.81 40 19.13 -7.7EV MuIT EVN .85 7.2 ...q 13.13 11.39 107 11.72 -5.5EV NMuOp EOT 1.03 5.1 ...q 23.54 20.11 35 20.27 -10.0EV NJMu EMJ .75 6.4 ...q 13.52 11.51 1 11.69 -6.0EVNJMu EVJ .73 6.5 ...q 12.95 10.99 5 11.20 -4.6EVNYMu2 NYH .69 6.4 ...q 13.64 10.48 1 10.74 -7.1EV NYMu ENX .72 6.4 ...q 13.34 11.01 39 11.19 -9.2EVNYMu EVY .74 6.1 ...q 13.56 11.84 18 12.13 -4.6EV OHMu EIO .70 6.1 ...q 14.70 11.35 9 11.45 -9.8EVOHMu EVO .73 5.8 ...q 14.11 12.10 0 12.50 -4.1EV PAMu EIP .77 6.5 ...q 13.35 11.62 10 11.82 -5.0EVPAMu EVP .73 6.4 ...q 12.66 11.27 2 11.35 -6.9EVRiskMgd ETJ 1.12 12.1 ...q 9.92 8.74 164 9.23 -4.2EV SrFlt EFR .95 6.4 ...q 15.06 14.01 137 14.73 +2.0EV SrInc EVF .42 6.2 ...q 6.87 6.31 99 6.80 +4.3EVShDur EVG 1.08 8.0 ...q 14.64 13.31 41 13.55 -5.6EVTxABdO EXD 1.16 11.8 ...q 11.98 9.17 18 9.82 -4.2EV TxAd EVT 1.74 7.8 ...q 24.43 21.01 96 22.35 -4.0EV TxAG ETG 1.23 7.3 ...q 18.45 16.06 107 16.80 -3.1EV TxAOp ETO 2.16 8.4 ...q 26.83 22.60 44 25.63 +.9EV TxDiver ETY 1.01 8.4 ...q 12.57 10.17 451 12.04 -1.2EVTxMGlo EXG .98 10.6 ...q 9.84 8.02 510 9.18 -2.1EVTxBWIn ETB 1.30 8.2 ...q 17.27 15.28 50 15.86 -5.2EVTxGBW ETW 1.17 10.1 ...q 12.74 11.15 132 11.56 -3.0EVTxBWOp ETV 1.33 8.9 ...q 15.69 14.19 159 14.89 -3.1EclipseRs ECR ... ... 19 3.10 1.23 1012 1.34 -44.2Ecolab ECL 1.64 1.1 31 150.46 125.05 1998 147.13 +9.7Ecopetrol EC .16e .7 ... 22.66 8.60 696 21.71 +48.4Edenor EDN ... ... ... 63.29 28.88 40 53.50 +7.6Edgewell EPC ... ... 11 78.04 42.00 1002 42.66 -28.2EdisonInt EIX 2.42f 3.7 15 83.38 57.63 1390 65.52 +3.6EducRltTr EDR 1.56 4.6 27 40.84 30.07 995 33.69 -3.5EdwLfSci s EW ... ... 41 143.22 100.20 2920 132.59 +17.6eHiCarSvc EHIC ... ... ... 13.43 8.89 168 13.16 +13.7s8x8 Inc EGHT ... ... ...dd 20.55 10.30 531 20.65 +46.5ElPasoEl EE 1.34 2.6 22 61.15 48.05 180 51.00 -7.9ElPasE pf EPpC 2.38 5.1 ... 51.33 45.41 47.00 -3.6EldorGld g EGO .02e ... 9 3.76 .80 12295 .93 -35.0Electrmed ELMD ... ... 21 7.96 4.12 15 5.36 -11.7ElevCr n ELVT ... ... ... 9.48 5.90 728 8.09 +7.4EliLilly LLY 2.25f 2.8 26 89.09 73.69 6306 79.07 -6.4Elk HiQPfd EPRF ... ... ... 25.00 22.14 4 23.12 -2.7Elkh LoVl n LVHB ... ... ... 34.44 29.71 9 31.05 -4.1ElkFdCm ef RCOM ... ... ... 30.34 22.87 28.34 +.9EllieMae ELLI ... ... 69 114.95 79.71 813 97.99 +9.6EllingtnF EFC 1.76 11.7 11 17.00 14.12 55 14.98 +3.2EllingtRM EARN 1.48 13.1 9 15.74 10.23 72 11.34 -5.8Ellomay ELLO ... ... ... 11.09 7.52 1 8.40 -6.7EllswthFd ECF .80e 8.6 ...q 9.88 8.77 47 9.34 -.7Ellswt pfA ECFpA 1.31 5.5 ... 26.20 23.39 6 23.75 -5.5eMagin EMAN ... ... ...dd 3.00 1.23 25 1.55 -6.1EAndinA AKO/A .68e 2.5 ... 28.25 21.51 27.03 +2.0EAndinB AKO/B .74e 2.5 ... 31.80 22.99 7 29.30 +.1Embraer ERJ .13e .5 ... 28.55 17.58 532 25.27 +5.6EmerExp n EEX .28 1.5 ... 24.56 18.19 203 19.21 -5.6EmergeES EMES 2.68m ... ...dd 14.35 5.65 542 7.54 +4.9EmergBio EBS ... ... 29 55.91 29.15 253 51.60 +11.0EmrgBio wi EBS.WI ... ... ... EmersonEl EMR 1.94 2.8 26 74.45 57.24 7169 68.98 -1.0EmerR hs MSN ... ... ...dd 1.89 1.07 17 1.46 EmpOPES ESBA .34 1.9 ... 21.53 15.17 17 17.50 -15.4EmpOP60 OGCP .34 1.9 ... 21.30 15.28 3 17.50 -14.1EmpOP250 FISK .34 1.9 ... 21.26 16.24 17.45 -14.5EmpStRTr ESRT .34 1.9 45 21.66 16.23 1748 17.57 -14.4EmployH EIG .80 1.9 14 50.45 38.35 108 41.05 -7.5EElChile EOCC 1.07e 4.5 ... 29.41 21.65 17 23.87 -11.3EnLinkLP ENLK 1.56 10.7 ... 18.58 12.75 541 14.57 -5.2EnableMid ENBL 1.27 8.8 16 16.98 12.89 480 14.46 +1.7EnbrdgEM EEQ 1.40t ... ...dd 17.65 8.51 348 9.78 -27.0EnbrdgEPt EEP 1.40 13.3 12 18.34 9.05 1084 10.50 -24.0Enbridge ENB 2.68 ... ... 42.31 29.00 2685 30.62 -21.7EnCana g ECA .06 .5 21 14.31 8.01 17399 12.57 -5.7EncompHlth EHC 1.00 1.6 23 62.55 42.21 889 61.59 +24.7HlthSth wt HLS/WS ... ... ... .57 EndvSilv g EXK ... ... 50 3.39 1.94 1202 2.99 +25.1EnduroRT NDRO 1.55e 41.3 10 3.75 2.18 96 3.75 +19.0EnerCre wt ENCR/WS ... ... ... EnerCore n ENCR ... ... ... Energen EGN .08 .1 23 69.24 46.16 909 65.00 +12.9Energizer n ENR 1.16 2.1 20 64.00 40.64 872 56.39 +17.5Engy&Exp ENXP ... ... ... EnFuel grs UUUU ... ... ... 2.09 1.30 397 1.86 +3.9EgyTrEq s ETE 1.22 7.7 19 19.50 12.80 1813 15.86 -8.1EngyTrfPt ETP 2.26 12.5 18 23.72 15.06 3788 18.14 +1.2EnerJexR ENRJ ... ... ...dd .85 .11 .21 -6.8Enerpls g ERF .12e 1.0 15 12.47 7.30 692 11.49 +17.4EnersisAm ENIA .21e 1.9 ... 12.11 9.07 322 11.24 +.6EnersAm wi ENIA/WI ... ... ... 8.16 EnerChile ENIC .22e 3.6 ... 6.57 5.03 91 6.17 +8.6EnerSys ENS .70 1.0 24 84.74 61.33 134 69.41 -.3Engility EGL ... ... ...cc 35.63 21.19 199 25.38 -10.5EnLinkLLC ENLC 1.05f 7.1 13 20.00 13.80 1474 14.80 -15.9Ennis Inc EBF .80 4.4 14 21.50 15.90 105 18.10 -12.8EnovaIntl ENVA ... ... 17 29.75 11.15 824 29.60 +94.7EnPro NPO .88 1.2 42 94.79 65.12 216 74.66 -20.2ENSCO ESV .04 .7 ...dd 8.22 4.10 10727 5.52 -6.6Enservco ENSV ... ... ... 1.20 .27 221 1.01 +56.8EnSync ESNC ... ... ... .74 .31 209 .37 -6.0Entercom ETM .36 3.6 13 12.43 9.25 1425 10.10 -6.5EntArk66 n EAI 1.22 5.1 ... 25.29 23.08 17 24.14 -3.9EntArk 63 EAE 1.19 5.0 ... 25.60 22.51 1 23.80 -4.5EntArk 52 EAB 1.23 5.1 ... 25.45 23.26 11 24.09 -4.5Entergy ETR 3.56 4.4 36 87.85 71.95 936 81.23 -.2EntLA 66 ELC 1.22 5.1 ... 25.17 22.99 14 24.13 -2.8EntgyLA52 ELJ 1.31 5.2 ... 25.75 23.76 5 24.99 -.4EntLA 63 ELU 1.18 5.0 ... 25.72 22.61 5 23.59 -5.0EntMS FtM EMP ... ... ... 25.49 23.00 5 24.06 -4.3EntgyNO n ENO ... ... ... 26.99 24.25 11 25.17 -1.8EntgyNO 52 ENJ 1.25 5.2 ... 25.90 23.17 3 24.00 -3.9EntgyTx64 EZT 1.41 5.6 ... 27.67 25.02 3 25.29 -4.6EntProdPt EPD 1.71f 6.4 20 29.51 23.10 7827 26.75 +.9Entravisn EVC .20 4.3 47 7.90 4.35 247 4.70 -34.3EntrResc EGI ... ... ... .69 .21 23 .36 -40.1Envestnet ENV ... ... 45 60.28 33.95 632 55.95 +12.2EnviroStr EVI .20e ... 76 43.10 18.90 9 37.00 -7.5EnvisnHl n EVHC ... ... ...dd 64.00 23.79 2615 37.35 +8.1Enviva n EVA 2.46f 8.8 ...cc 31.95 25.01 40 27.90 +.9EnzoBio ENZ ... ... ...dd 12.04 5.35 105 6.09 -25.3Equifax EFX 1.56 1.4 19 147.02 89.59 718 113.03 -4.1EquityCmw EQC ... ... 32 32.35 27.96 630 31.19 +2.2tEqCm pfD EQCpD 1.63 6.4 ... 27.24 25.35 3 25.59 -2.9EqCm pfE EQCpE 1.81 ... ... EqCmw 42 EQCO 1.44 5.7 ... 26.64 24.56 25.05 -1.4EqtyLfPrp ELS 2.20f 2.5 27 91.94 79.78 313 89.65 +.7EqtyRsd EQR 2.16 3.5 20 70.46 54.97 4163 62.22 -2.4EquusTR EQS ... ... 30q 2.97 2.16 1 2.36 -1.7EraGroup ERA ... ... 10 11.87 8.00 58 10.58 -1.6Eros Intl EROS ... ... ...dd 16.90 6.65 215 10.95 +13.5EscoTech ESE .32 .6 19 66.80 50.30 81 55.80 -7.4sEspey ESP 1.00 3.7 56 27.10 21.07 11 27.29 +13.9Essent ESNT ... ... 9 50.08 32.73 1868 34.32 -21.0EssexPT ESS 7.00 2.9 28 270.04 214.03 343 240.86 -.2EsteeLdr EL 1.52f 1.0 49 153.88 90.81 3093 144.93 +13.9Esterline ESL ... ... 16 102.70 67.15 257 70.90 -5.1EtfSilver SIVR ... ... ...q 17.70 14.92 465 15.75 -4.7EthanAl ETH .76 3.4 15 33.13 21.50 278 22.55 -21.2Etrac2xMtg MORL 3.31e 22.6 ...q 19.50 12.50 137 14.67 -16.9Et2xDJDiv DVYL 3.55e 5.3 ...q 77.86 60.01 7 67.51 -7.8Etr2xHomb HOML ... ... ...q 70.00 30.49 48.80 -18.9EtrCrdOil n OILX ... ... ... 39.68 25.90 3 39.24 +20.4EtHiDLwV HDLV 2.57e 10.5 ... 33.35 24.16 2 24.59 -23.6Etr2xSPX SPLX ... ... ...q 73.35 35.85 0 52.29 -3.6Etr2xCEFd CEFL 2.88 18.0 ...q 18.98 15.40 96 16.02 -11.6EtrcDvsHi DVHL 2.85e 15.6 ...q 22.87 17.57 11 18.23 -9.8EtrWFxEn LMLP 1.90e 12.5 ... 19.00 13.31 3 15.22 -3.3EtracReit LRET 2.00e 9.2 ...q 27.57 19.32 21.66 -17.6UBS VlHdg XIVH ... ... ... 82.84 11.86 13.59 -82.4VelShSP46 BSWN ... ... ... 24.95 9.02 11.13 -37.7UBS VlVIX LSVX ... ... ... 33.40 12.32 14.60 -52.3Etr EnhGl FIHD ... ... ... 191.45 143.15 11 160.21 -6.9FI EnhEu n FIEE ... ... ... 202.02 156.75 19 169.98 -4.2Etr SP MLP MLPZ .06p ... ... 55.40 31.45 0 36.56 -14.7Etr MLP In MLPQ .08p ... ... 52.27 25.63 7 30.91 -18.0EtrAlerTRt AMUB .36p ... ...q 19.00 16.38 16.38 -5.3EtrAlerInf MLPB .99e ... ...q 27.35 20.87 21.13 -9.1EtrBCmdty UCIB ... ... ...q 15.52 10.10 15.45 +3.0EtrWFBsD BDCZ .91e ... ...q 26.16 19.08 20.10 -3.6Etr2xLevLg LBDC 2.89e 20.1 ...q 20.88 13.65 3 14.37 -11.8EtrMtgReit MRRL 1.70e ... ...q 19.46 11.51 8 14.53 -18.0EtrSCHiDv SMHD 3.06e 18.4 ...q 22.04 14.27 24 16.60 -15.4Euronav n EURN 2.41e ... ...dd 9.65 6.90 221 8.15 -11.9EuroEqFd EEA .17e 1.8 ...q 10.88 8.95 5 9.65 -2.2EvansBc EVBN .92f 2.0 18 47.08 37.15 1 45.55 +8.7Evercore EVR 2.00f 1.9 24 103.85 66.80 534 102.60 +14.0EverestRe RE 5.00 2.1 25 277.17 208.81 220 232.90 +5.3EveriHldgs EVRI ... ... ...dd 8.99 6.05 318 6.42 -14.9EversrceE ES 2.02f 3.4 19 66.15 55.93 2357 59.75 -5.4Evertec EVTC .40 2.2 15 19.53 12.60 1028 18.50 +35.5EvolentH n EVH ... ... ...dd 27.50 10.30 739 16.50 +34.1EvolPetrol EPM .40f 4.4 19 9.40 6.35 97 9.15 +33.6tEvoquaWt n AQUA ... ... ...dd 25.36 20.24 490 20.15 -15.0ETYldShHi YYY 1.92 10.4 ...q 20.00 18.26 24 18.47 -5.2RxVlmxWk VMAX ... ... ... 31.03 2.69 0 21.80 +78.1Ber Gl Rs n BRGL ... ... ... 28.14 24.89 1 26.67 +2.4Ber US Rs n BERN ... ... ... 29.41 24.94 1 27.51 +2.3ExTTactUS HTUS ... ... ...q 29.30 24.04 3 26.43 -2.6ETF IndExp TETF ... ... ... 21.64 15.10 7 20.29 +6.5RxVlmxInF VMIN ... ... ... 46.55 2.37 68 2.89 -91.6ExTrGldE GHE ... ... ... 30.21 26.94 26.95 ExTGldSP GHS ... ... ... 36.05 28.75 1 32.11 -1.7ETEMeCmc EMQQ .02p ... ...q 43.50 30.63 74 37.31 -2.0Exelon EXC 1.38f 3.4 11 42.67 33.30 14135 40.15 +1.9Express EXPR ... ... 24 11.34 5.28 3203 7.47 -26.4ExtendStay STAY .88f 4.6 40 21.28 16.27 2650 19.28 +1.5Exterran n EXTN ... ... ...cc 33.69 23.29 91 29.63 -5.8sExtraSpce EXR 3.12 3.5 22 90.40 71.34 1327 90.41 +3.4ExxonMbl XOM 3.28f 4.3 16 89.30 72.16 14319 76.95 -8.0F -FB Finl n FBK .06p ... 16 45.43 32.84 47 40.00 -4.7FBL Fn FFG 1.84f 2.3 18 79.70 59.75 13 78.60 +12.8FCB Fin FCB ... ... 22 60.20 39.90 238 58.35 +14.9FGL Hldg n FG ... ... ... 12.25 8.65 1476 9.42 -6.5FGL Hld wt FG/WS ... ... ... 2.52 .97 1.48 -2.0FMC Corp FMC .66 .8 15 98.70 69.94 978 79.81 -15.7FNBCp PA FNB .48 3.7 16 14.99 12.02 2934 13.06 -5.5FNB FL pfE FNBpE ... ... ... 31.65 27.64 3 27.88 -4.7FTFQAntiB BTAL ... ... ...q 20.77 18.31 19.36 +.4FTFQMom MOM ... ... ...q 26.05 21.20 25.29 +5.2FTFQuSize SIZ ... ... ...q 21.94 19.25 19.75 -1.2FTFQValu CHEP ... ... ...q 27.13 23.73 24.87 -4.6FTFQHgDiv DIVA 1.08e 2.9 ...q 25.68 23.17 23.47 -5.6FqfOAsiaDv OASI .43e ... ...q 32.18 27.42 5 29.11 -3.0FqfOEurDiv OEUR .15e ... ...q 26.90 23.65 7 24.71 -3.0FQFO USDv OUSA .20e ... ... 33.39 28.66 536 30.05 -5.8FS Invest FSIC .89 11.7 7 9.75 6.95 701 7.60 +3.4FTE Net n FTNW ... ... ... 26.25 14.50 76 15.90 -3.6sFTI Cnslt FCN ... ... 26 58.78 31.65 554 58.82 +36.9 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 3 www.sunnewspapers.net The Sun/Wednesday, May 2, 2018

PAGE 44

Fabrinet FN ... ... 10 47.02 24.02 540 29.74 +3.6FactsetR FDS 2.24 1.2 24 217.36 155.09 323 188.66 -2.1FairIsaac FICO .08 ... 44 179.58 131.14 199 174.38 +13.8FairmSant FMSA ... ... ...dd 6.21 2.47 2841 5.77 +10.3FangHldg SFUN .20e 4.0 ...dd 5.58 3.01 614 5.01 -10.2Farmland FPI .51 6.8 69 10.86 7.15 191 7.54 -13.1Farmln pfB FPIpB 1.50 6.0 ... 27.96 24.61 4 25.01 -2.9FedExCp FDX 2.00 .8 15 274.66 186.00 1599 244.66 -2.0FedAgric AGM 2.32f 2.7 ... 92.57 54.51 24 87.47 +11.8FdAgricA AGM/A 2.32f 2.9 24 85.56 53.35 1 80.26 +10.3FAgMt pfA AGMpA 1.47 5.9 ... 26.88 24.75 25.06 -.3FAgMt pfB AGMpB 1.72 6.7 ... 28.80 25.52 0 25.83 -2.0FAgMt pfC AGMpC 1.50 5.7 ... 31.25 26.02 26.48 -4.8FedRlty FRT 4.00 3.4 20 135.59 106.41 375 117.44 -11.6FedRlt pfC FRTpC 1.25 5.8 ... 25.48 21.52 15 21.70 -13.8FedSignl FSS .28 1.3 26 24.18 15.47 701 21.47 +6.9tFedInvst FII 1.08f 4.3 9 36.76 25.24 2997 25.41 -29.6FedPMu FMN .88 6.6 ...q 15.07 13.30 24 13.38 -4.7Ferrari n RACE ... ... ... 131.20 81.67 224 122.48 +16.8Ferrellgs FGP .40 10.5 ...dd 5.87 2.87 244 3.80 -11.2Ferro FOE ... ... 17 25.50 16.48 819 21.45 -9.1FiatChrys FCAU ... ... ... 24.95 10.17 4851 21.91 +22.8FibriaCelu FBR .09e .5 ... 22.05 8.88 436 19.44 +32.2tFidCorpBd FCOR 1.58 3.3 ...q 51.30 48.42 6 48.41 -5.0FidLtdTm FLTB .98 2.0 ...q 50.75 49.26 59 49.30 -1.6FidTotBd FBND 1.20e 2.5 ...q 51.74 48.53 12 48.73 -3.0FidCnsDis FDIS .40e 1.0 ...q 42.99 34.62 1831 40.60 +3.8tFidCnsStpl FSTA .87e 2.9 ... 35.47 30.10 155 30.20 -12.0FidEnergy FENY .53e 2.6 ...q 21.69 17.01 890 20.40 +1.7FidFinan FNCL .60e 1.5 ...q 43.90 33.96 174 40.27 -1.2FidHlthCre FHLC .70e 1.7 ...q 44.44 35.85 200 40.22 +.6FidIndls FIDU .56e 1.5 ...q 41.28 33.06 1391 36.69 -5.2Fid Val n FVAL ... ... ... 35.18 28.14 6 32.00 -2.6Fid Qual n FQAL ... ... ... 34.02 27.75 5 31.51 -.9FidInfoTch FTEC .42e .8 ...q 56.55 42.25 389 52.53 +5.1Fid Moment FDMO ... ... ... 33.84 27.10 16 32.00 +2.3Fid LowVol FDLO ... ... ... 32.45 27.08 7 30.08 -1.7Fid RisR n FDRR ... ... ... 32.71 27.43 139 29.94 -2.3Fid CoreD n FDVV ... ... ... 30.41 26.10 39 28.70 FidMsciRE FREL .86e 3.7 ...q 25.36 21.73 72 23.18 -6.2FidUtils FUTY 1.21e 3.6 ...q 37.01 30.99 46 33.76 -2.2FidTelecm FCOM .76e 2.7 ...q 33.72 27.80 41 28.32 -8.4FidelMatls FMAT .53e 1.6 ...q 37.11 29.90 112 33.07 -5.6FidlNatFn FNF 1.20f 3.2 14 42.52 28.93 992 37.21 -5.2FidNatInfo FIS 1.28 1.3 19 103.65 82.58 4052 99.66 +5.9FidClayOp FMO 1.72f 14.6 ...q 15.43 10.27 78 11.80 -10.3Fieldpt wt FPP/WS ... ... ... .39 .00 .00 FifthStF 24 FSCE 1.47 5.8 ... 25.45 24.92 25.15 s58.com WUBA ... ... ...cc 88.30 39.68 804 88.63 +23.8FstAccept FAC ... ... ...dd 1.50 .78 .81 -31.9FstAFin n FAF 1.52 2.9 21 62.71 41.51 993 51.88 -7.4FtBcp 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 ... ... 25 7.34 4.48 1700 7.42 +45.5FstCash FCFS .88f 1.0 33 88.35 51.63 377 87.75 +30.1FstCwlth FCF .36f 2.4 23 15.67 12.05 587 15.25 +6.5FstData n FDC ... ... 10 19.23 14.73 11037 18.24 +9.2FstHorizon FHN .48 2.6 16 20.86 15.84 2703 18.41 -7.9FstHrz pfA FHNpA 1.55 6.2 ... 26.06 24.77 9 25.16 -.2FstInRT FR .87f 2.8 ... 32.91 27.49 2584 30.82 -2.1FMajSilv g AG ... ... ...dd 9.36 4.93 1777 6.55 -2.8FstRepBk FRC .72 .8 ... 105.52 84.56 737 93.48 +7.9FstRep pfB FRCpB 1.55 6.0 ... 25.63 25.47 25.63 FstRep pfD FRCpD 1.38 5.4 ... 26.36 24.16 16 25.60 +.3FstRep pfE FRCpE 1.75 6.6 ... 27.45 25.75 1 26.34 +.8FstRep pfF FRCpF 1.43 5.6 ... 27.00 24.65 7 25.63 -.6FtRepB pfH FRCpH 1.28 5.2 ... 25.97 23.30 11 24.82 -2.3FtRpBk pfG FRCpG ... ... ... 27.50 24.09 5 25.25 -2.3FtTr 22 n FIV ... ... ... 10.10 9.02 58 9.46 +3.6tFtTrGlob FAM .90 8.2 ...q 12.15 10.98 21 11.01 -4.9FT MCGr FNY .15e .4 ...q 42.85 33.15 10 40.52 +3.4FT MCVal FNK .40e 1.2 ...q 37.68 32.00 1 34.66 -4.4FT Austrla FAUS .80e 2.5 ...q 34.27 29.69 32.43 -4.6FT SCGr FYC .04e .1 ...q 45.44 36.00 86 43.99 +3.5FT SCVal FYT .26e .7 ...q 38.64 32.07 6 36.02 -2.3FT MegaCp FMK .44e 1.3 ...q 36.82 28.74 33.33 -.5FTEurSelDv FDD 1.09e 7.6 ...q 14.79 12.90 160 14.31 +4.2FTDJMic FDM .49e 1.0 ...q 49.19 41.59 7 47.73 +.6FT DynEq FDEU 1.45 8.3 ...q 20.20 16.46 32 17.57 -6.1FtTEqCom ERM ... ... ... 23.64 19.74 1 21.54 -3.6FtT EqTact TERM ... ... ... 23.62 19.67 6 21.56 -3.5FT PfdSec FPE 1.02e 5.3 ...q 20.25 19.34 549 19.41 -3.0FT HeitGl PRME ... ... ... 20.81 17.96 0 19.71 -1.2FT EM Sl n RNEM ... ... ... 59.26 51.56 0 53.75 -1.4FT LgShEq FTLS .16e .4 ...q 41.72 35.06 17 38.65 -1.6FT PfInc n FPEI ... ... ... 21.03 19.44 55 19.50 -3.2FT VolIn n HDMV ... ... ... 36.34 32.75 7 34.56 +.7FT VolD n HUSV ... ... ... 23.72 21.53 21 22.58 -1.7FTEgyInco FEN 2.32 10.1 ...q 28.00 21.34 104 22.87 -13.7FTEnInfra FIF 1.32a 8.2 ...q 19.23 14.57 55 16.05 -9.9FtTrEnEq FFA .96 6.4 ...q 16.67 14.00 60 14.91 -7.9FTArcaBio FBT ... ... ...q 147.10 102.93 39 133.20 +6.9FTDJInet FDN ... ... ...q 131.99 91.45 671 124.56 +13.4FtTVixTail VIXH ... ... ... 26.06 FT RNG FCG .22e 1.0 ...q 24.67 18.65 80 22.09 -3.0FT ConDis FXD .30e .7 ...q 45.57 35.72 159 40.48 -3.8FT ConStap FXG .75e 1.6 ...q 51.57 44.32 26 46.36 -4.7FT Engy FXN .33e 2.1 ...q 16.48 12.25 924 15.78 +1.9FT Fincl FXO .65e 2.1 ...q 32.92 26.94 133 31.16 -.5FT HlthCr FXH ... ... ...q 76.92 62.71 112 69.80 FT IndPrd FXR .16e .4 ...q 42.74 33.68 217 38.33 -5.6FT Matls FXZ .37e .9 ...q 46.43 36.89 47 41.18 -6.1FT Tech FXL .13e .2 ...q 59.90 42.88 207 54.22 +5.7FT Utils FXU .67e 2.6 ...q 28.59 23.46 164 25.74 -1.1FTDJGlDiv FGD 1.42e 5.4 ...q 28.07 24.61 37 26.15 -.7FT GlbRE FFR .75e 1.7 ... 47.43 41.42 2 44.48 -2.2FT NAEngy EMLP .93e 4.1 ...q 25.51 21.43 371 22.77 -7.3FT HiLgSh FSD 1.20 8.0 ...q 18.12 14.91 106 15.00 -8.7FT USIPO FPX .32e .5 ...q 74.54 57.95 82 68.73 +.7FTChnd FNI .19e .5 ...q 43.90 33.20 15 38.94 -1.7FT Dow30 n EDOW ... ... ... 23.50 19.61 2 21.45 -3.1FT EngCn FLM .58e 1.0 ...q 63.91 52.97 4 58.76 -1.3FT WindEn FAN .46e 3.3 ...q 13.84 12.41 13.81 +4.2FT Wtr FIW .21e .4 ...q 50.09 41.26 214 47.31 -2.9FT RNG rs FCG/WI ... ... ...q tFT IntPfd FPF 1.95 8.7 ...q 25.10 22.42 133 22.50 -7.7FT LCCore FEX .58e 1.0 ...q 62.82 51.10 45 58.40 -.2FT LCGr FTC .24e .4 ...q 67.59 52.62 26 63.67 +4.1FT LCVal FTA .82e 1.6 ...q 57.69 48.25 58 52.64 -3.6FT MLP&E FEI 1.42 10.9 ...q 16.50 11.68 166 12.98 -16.4FT MCCore FNX .51e .8 ...q 69.65 56.86 23 65.22 -.8FTMstrDv FDL .79e 2.8 ...q 31.14 27.37 385 28.05 -6.8FTFutStrt FMF ... ... ... 51.53 37.80 2 47.74 +.2tFstTrMtg FMY 1.02 7.6 ...q 14.48 13.41 14 13.37 -6.0FT MultCG FAD .20e .3 ...q 71.30 55.98 5 67.92 +3.5FT MultCV FAB .45e .8 ...q 59.34 50.27 3 54.60 -4.2FT MLPEn FPL 1.26 11.1 ...q 13.58 9.57 144 11.34 -4.4FT REIT FRI .39e 1.8 ...q 24.11 20.20 11 21.85 -6.1FT SCCore FYX .38e .6 ...q 64.05 52.79 46 61.20 FTSpecFin FGB .70 11.6 ...q 7.64 5.65 75 6.02 -2.0tFTStrHi2 FHY 1.32 11.0 ...q 13.90 11.99 13 11.97 -6.4FTrVL100 FVL .05e .2 ...q 25.04 20.76 3 22.77 -2.6FTrVLDv FVD .57e 1.9 ...q 31.85 28.54 344 29.81 -3.4FT EmOp FEO 1.40 9.0 ...q 17.42 15.45 5 15.57 -4.6FTrSenFlt FCT .72 5.4 ...q 13.70 12.62 56 13.32 +3.7FirstEngy FE 1.44 4.3 7 35.56 27.93 3753 33.88 +10.6Fitbit n FIT ... ... ...dd 7.32 4.51 3405 5.50 -3.7500.com WBAI ... ... ...dd 23.22 8.51 182 18.99 +87.8FiveOaks OAKS .40m 14.0 9 5.61 2.55 28 2.83 -29.3FiveOk pfA OAKSpA 2.19 8.7 ... 26.20 23.98 9 25.28 +.2FvPntHld n FPH ... ... ... 16.74 12.00 151 13.59 -3.6FlagstarB FBC ... ... 32 40.06 28.43 215 34.61 -7.5F&C DynPf DFP 1.92 8.1 ...q 28.36 23.50 48 23.67 -11.2FlrtyPfdInc PFD 1.08 8.0 ...q 16.34 13.19 36 13.53 -9.7FlrtyPfdOp PFO .88 8.1 ...q 13.00 10.68 33 10.77 -8.8FlrtyPfdSc FFC 1.63 8.8 ...q 22.44 18.31 110 18.59 -9.1tFlrtyTotR FLC 1.63 8.5 ...q 22.51 19.14 25 19.23 -11.0Flanign BDL .25f 1.0 14 30.95 20.20 24.95 +5.7Fleetcor FLT ... ... 26 213.74 132.04 457 210.35 +9.3FlexUSTilt TILT 1.74e 1.6 ...q 118.93 98.52 12 110.22 -1.5FlxEmgTilt TLTE 1.26e 2.1 ...q 65.59 51.86 185 59.02 -1.2FlxUpstNR GUNR .67e 2.0 ...q 35.54 28.03 257 33.74 +1.4Flx3yrTips TDTT .39e 1.6 ...q 24.74 24.06 128 24.13 -.9Flx5yrTips TDTF .54e 2.2 ...q 25.46 24.39 38 24.44 -2.0tFlxCoreSl n BNDC ... ... ... 28.51 24.18 9 24.14 -3.6FlexEMTilt TLEH ... ... ...q 33.14 27.44 2 30.86 FlxDMTilt TLDH ... ... ...q 30.34 26.89 2 28.84 -1.1FlxGlbQRE GQRE 1.33e 2.1 ...q 64.31 57.24 6 61.96 -1.3FlxGblInfr NFRA .95e 2.0 ...q 49.99 44.91 20 46.50 -4.6FlxDevTilt TLTD 1.88e 2.7 ...q 73.71 62.04 11 68.52 -1.0FlxIntDvDf IQDE 1.15e 4.7 ...q 27.04 23.93 6 24.69 -3.2FlxIntDvDy IQDY 1.02e 3.7 ...q 30.65 26.05 1 27.93 -2.3FlxIntlDiv IQDF 1.01e 3.9 ...q 28.63 24.85 30 26.23 -2.1FlxQDvDef QDEF 1.19e 2.8 ...q 46.52 39.45 2 43.25 -2.0FlxQDvDyn QDYN 1.22e 2.9 ...q 47.20 38.91 12 42.70 -3.4FlxQualDv QDF 1.22e 2.8 ...q 47.95 39.93 93 44.11 -2.0FlxRdyAcc RAVI 1.23 1.6 ...q 75.97 67.87 6 75.30 -.2FlexSolu FSI ... ... 9 2.58 1.33 3 1.40 -23.1Flor&Dec n FND ... ... 58 58.28 32.72 702 55.39 +13.8Flotek FTK ... ... ...dd 10.75 3.38 1544 3.76 -19.3FlowrsFds FLO .68 3.0 26 22.82 16.80 966 22.71 +17.6Flowserve FLS .76 1.7 ...cc 50.43 37.51 1317 44.74 +6.2TigerM wt IDI/WS ... ... ... .07 Fluor FLR .84 1.4 43 62.09 37.04 876 59.04 +14.3FlyLeasing FLY 1.00 8.1 11 14.65 11.54 55 12.31 -4.6FEMSA FMX .74e .8 ... 103.82 84.32 298 95.31 +1.5FootLockr FL 1.38f 3.2 17 77.71 28.42 2089 42.61 -9.1FordM F .60a 5.3 6 13.48 10.14 61419 11.26 -9.8ForestCA FCE/A .72f 3.5 16 26.30 19.24 1135 20.29 -15.8Forestar FOR ... ... 14 26.39 14.10 251 22.20 +.9ForsightEn FELP .13 ... ...dd 5.60 3.28 17 3.48 -20.4Fortis n FTS 1.70 5.1 ... 38.24 31.41 213 33.51 -8.6Fortive n FTV .28 .4 ... 80.31 60.40 1976 72.04 -.4FortTrInf n FTAI 1.32 7.9 ...dd 20.13 15.39 76 16.75 -16.0FortunaSlv FSM ... ... 24 6.08 4.03 939 5.65 +8.2tFBHmSec FBHS .80 1.4 19 73.62 54.69 2484 55.74 -18.6ForumEn FET ... ... ...dd 17.97 10.05 1752 13.10 -15.8FoundBld n FBM ... ... ... 16.88 11.03 168 14.00 -5.3FourCorP s FCPT 1.10 4.8 17 26.96 21.28 309 22.72 -11.6FourSeEd n FEDU 3.32 48.5 17 10.45 5.67 5 6.85 -23.9FrancoN g FNV .92 1.3 69 86.06 65.97 357 71.45 -10.6FrankCov FC ... ... ...dd 31.20 17.35 54 24.65 +18.8FrankFn n FSB .40p ... 17 44.30 30.30 30 33.85 -.7FrankLibInt FLQH ... ... ... 28.16 23.58 6 25.07 -1.1FrankLibEm FLQE ... ... ... 35.59 29.30 11 32.44 -1.8FrankLibGl FLQD ... ... ... 30.47 27.37 1 27.82 -4.4FrankLbGlE FLQG ... ... ... 32.51 27.49 0 29.77 -2.6FrnL LoV n FLLV ... ... ... 32.50 28.32 29.97 -1.1FrnkLInvGr FLCO ... ... ... 24.89 23.64 23.69 -4.4FrnL IntO n FLIO ... ... ... 31.52 26.84 29.57 +.6FrkL US Eq FLQL ... ... ... 30.33 25.55 1 28.18 -2.5FrankL Mun FLMB ... ... ... 25.38 24.31 24.40 -2.7FrnkL MunO FLMI ... ... ... 25.04 24.41 24.53 -1.7FrkL US Sm FLQS ... ... ... 27.38 24.17 0 26.87 +2.6FrkL USMid FLQM ... ... ... 29.28 24.87 27.53 -1.7FrankRes BEN .92f 2.8 11 47.65 32.41 4776 33.03 -23.8FrkShDGv FTSD 1.55e ... ...q FrkStPrp FSP .36f 4.6 10 11.93 7.08 408 7.76 -27.7FrkLtdDur FTF .74 6.7 ...q 12.13 10.97 56 11.05 -6.6 FrkUnv FT .47 7.0 ...q 7.39 6.68 28 6.76 -5.7FranksIntl FI .30 4.3 ... 9.15 4.93 624 6.95 +4.5FrptMcM FCX .20 1.3 12 20.25 11.05 19440 14.95 -21.1FresenMd FMS .51e 1.0 ... 57.94 44.88 89 50.58 -3.7FDelMnt FDP .60 1.2 22 54.81 43.02 215 51.81 +8.7FriedmInd FRD .08 1.3 ...dd 6.79 5.05 2 6.18 +8.8Frontlne rs FRO .60e ... 33 6.54 3.79 200 4.34 -5.4FullerHB FUL .62f 1.2 24 58.74 46.62 309 49.63 -7.9FutureFuel FF .24a 2.0 14 16.39 11.32 45 11.73 -16.7G -GAMCO s GBL .08 .3 8 32.60 23.97 16 25.63 -13.6GATX GATX 1.76f 2.7 12 73.25 56.00 351 65.65 +5.6GATX 66 GMTA ... ... ... 27.00 22.81 5 25.20 -4.1GCP ApT n GCP ... ... 26 34.79 27.25 508 28.65 -10.2GDL Fund GDL .64 6.8 ...q 10.38 9.13 24 9.38 -3.6GDLFd pfB GDLpB 1.50 3.0 ... 50.80 49.99 50.06 -.5GGP Inc GGP .88 4.4 29 24.37 18.83 7922 19.93 -14.8GGP Inc pfA GGPpA 1.59 6.5 ... 25.94 24.31 22 24.48 -3.0GMAC CpT ALLYpA 2.03 7.6 ... 26.90 25.26 273 26.58 +2.4GMS Inc n GMS ... ... 16 39.98 27.21 305 31.10 -17.4GNC GNC .80 22.5 3 10.95 3.13 1864 3.55 -3.8GP Strat GPX ... ... 29 31.25 20.30 99 22.15 -4.5GTT Comm GTT ... ... ...dd 62.32 28.30 335 48.85 +4.0GabCvInc GCV .48 8.1 ...q 6.47 4.91 19 5.90 GabCv pfB GCVpB 1.50 5.8 ... 27.16 25.53 25.95 -2.0GabDvInc GDV 1.32 6.0 ...q 24.97 21.01 129 21.99 -6.1GabDiv pfA GDVpA 1.47 5.7 ... 27.49 25.26 0 25.74 -1.5GabDiv pfD GDVpD 1.50 5.8 ... 27.40 25.87 0 25.93 -1.6GabDiv pfG GDVpG 1.31 5.2 ... 26.17 24.10 3 25.09 -1.0GabelliET GAB .60 9.9 ...q 6.65 5.87 641 6.08 -1.8GabllE pfD GABpD 1.47 5.7 ... 26.78 25.27 3 25.68 -1.6GabllE pfG GABpG 1.25 5.2 ... 25.25 23.45 9 24.03 -2.7Gabeli pfJ GABpJ ... ... ... 26.72 24.42 3 25.00 -2.1GabEq pfH GABpH 1.25 5.1 ... 25.34 22.50 2 24.40 -2.9GabGSmM GGZ ... ... ... 13.61 11.60 11 12.05 -5.4GabGSm pfA GGZpA 1.36 5.4 ... 26.21 24.16 25.05 -1.7GabGUtil GLU 1.20 6.4 ...q 21.96 18.00 8 18.86 -11.5GabGUtil pf GLUpA 3.00 6.0 ... 53.64 47.33 5 50.40 +.4GabGoAn n GGO ... ... ... 24.74 16.18 18.70 +3.7GabGo pfA GGOpA ... ... ... 43.00 42.00 42.00 -2.3GabHlthW GRX .52 5.4 ...q 10.97 9.12 25 9.60 -7.0GabHW rt GRXr ... ... ... .40 GabHlt pfA GRXpA 1.44 5.7 ... 26.91 25.02 0 25.37 -1.7GabHlt pfB GRXpB 1.47 5.7 ... 27.57 25.49 1 25.86 -1.8GabMultT GGT .94e 10.1 ...q 10.09 8.27 23 9.31 +1.2GabMT pfB GGTpB 1.50 5.8 ... 27.18 25.26 25.69 -2.2GabMul pfE GGTpE ... ... ... 25.30 22.97 0 23.55 -6.2GabUtil GUT .60 10.2 ...q 7.20 5.77 117 5.89 -17.0GabUt pfA GUTpA 1.41 5.6 ... 26.50 24.89 25.22 -1.5GabUtil pfC GUTpC ... ... ... 26.19 24.54 7 24.79 -2.6Gasa rs GFA ... ... ... 12.99 5.53 6 6.75 -46.5Gain Cap GCAP .24 2.9 13 13.26 5.56 478 8.19 -18.1Gallaghr AJG 1.64 2.3 26 72.77 54.50 1096 69.91 +10.5GamGldNR GGN .84 16.6 ...q 5.81 4.80 321 5.05 -3.1GamGld pfB GGNpB 1.25 5.4 ... 25.30 22.50 5 23.31 -6.1GamNRG&I GNT .84 13.1 ...q 7.23 6.00 21 6.42 -4.3GamNR pfA GNTpA 1.30 5.6 ... 26.27 22.77 8 23.42 -6.4GameStop GME 1.52 11.0 ...dd 25.31 12.20 2410 13.85 -22.8Gannett n GCI .64 6.6 ...cc 12.38 7.36 924 9.69 -16.4Gap GPS .97f 3.4 14 35.68 21.02 3707 28.85 -14.7GardDnv n GDI ... ... ... 38.00 19.91 1657 31.16 -8.2Gartner IT ... ... 37 142.16 110.76 1085 122.01 -.9GasLogPt GLOP 2.09f 8.7 11 25.55 21.80 269 24.00 -3.0GasLPt pfA GLOPpA ... ... ... 27.24 25.06 6 26.02 -.3GasLog GLOG .56 3.4 45 22.55 12.75 294 16.70 -24.9GasLog pfA GLOGpA 2.19 8.2 ... 27.63 25.06 1 26.59 GastarExp GST ... ... ...dd 1.40 .38 1134 .66 -37.1Gastar pfA GSTpA 2.16 13.5 ... 20.50 6.40 11 16.01 -10.7Gastar pfB GSTpB 2.69 14.7 ... 23.50 8.46 4 18.35 -2.8tGatesInd n GTES ... ... 34 18.72 15.61 283 15.50 -14.3GazitGlobe GZT .37e 3.9 ... 11.00 9.01 0 9.56 -9.2GeeGroup JOB ... ... ...dd 6.50 2.00 1 2.45 -11.9GencoSh rs GNK ... ... ...dd 17.25 8.47 69 16.08 +20.7Generac GNRC ... ... 18 53.78 33.77 556 44.97 -9.2GAInv GAM 1.15e 1.0 ...q 36.59 32.20 22 33.63 -2.2GAInv pfB GAMpB 1.49 5.7 ... 27.11 25.65 2 25.98 -2.3GnCable BGC .72 2.4 37 30.18 14.95 798 29.70 +.3GenDynam GD 3.72f 1.9 21 230.00 190.31 2926 197.30 -3.0GenElec GE .48 3.4 ...dd 29.47 12.73 51292 14.05 -19.6GECap5-53 GEK 1.18 4.8 ... 25.74 22.61 24.50 -1.8GECap 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 +.8GenMills GIS 1.96 4.5 12 60.69 43.18 4365 43.55 -26.5GenMoly GMO ... ... ...dd .53 .28 99 .38 +15.5GenMotors GM 1.52 4.2 ...dd 46.76 31.92 11380 36.42 -11.1GMot wtB GM/WSB ... ... ... 28.76 14.90 25.44 +8.7Gener8M n GNRT ... ... ...dd 6.94 4.17 187 5.75 -13.1Gensco GCO ... ... 12 55.30 20.90 301 41.40 +27.4GenesWyo GWR ... ... 24 84.40 61.44 1317 71.51 -9.2GenesisEn GEL 2.88f 14.0 29 32.59 18.42 466 20.62 -7.7GenesisHlt GEN .24 14.6 ...dd 2.58 .60 586 1.64 +114.9GenieEn n GNE .30 7.0 ... 8.01 3.82 31 4.29 -1.6GenieE pfA GNEpA .64 8.6 ... 7.94 7.02 5 7.38 +.6Genpact G .30f ... 20 34.79 25.05 704 31.81 +.2GenuPrt GPC 2.88f 3.2 20 107.75 79.86 962 88.68 -6.7Genworth GNW ... ... 2 4.15 2.66 2598 2.84 -8.7GeoGrp s GEO 1.88 7.9 14 33.40 19.05 1044 23.69 +.4GeoPark GPRK ... ... ... 15.39 6.48 104 14.37 +45.0GaPw 77 n GPJA ... ... ... 26.14 23.01 7 24.25 -5.3Gerdau GGB .02e .4 ... 5.32 2.60 4561 4.58 +23.1GerNew GF 1.23e .4 ...q 21.49 15.85 86 19.19 -1.3GettyRlty GTY 1.28 5.0 14 29.89 22.68 94 25.40 -6.5GigCapit n GIG ... ... ... 10.22 9.60 10 9.75 +1.1GigCapit rt GIGr ... ... ... GigCapit wt GIG/WS ... ... ... Gildan s GIL .45f 1.5 17 34.19 27.08 384 29.29 -9.3tGlatfelter GLT .52 3.1 13 23.85 16.53 856 16.78 -21.3Glaukos n GKOS ... ... ... 44.76 23.08 411 33.99 +32.5GlaxoSKln GSK 2.89e 7.2 ... 44.54 34.52 2191 40.04 +12.9GblBrCopp BRSS .24 .8 11 36.50 27.50 98 29.80 -10.0GlbMed n GMRE .20p ... ...dd 10.25 6.34 82 7.95 -3.0GlMed pfA GMREpA 1.88 7.7 ... 25.82 23.50 3 24.38 -3.7GlobNetL n GNL .94 5.0 31 22.99 15.55 600 19.00 -7.7GlNetL pfA GNLpA 1.81 7.4 ... 25.97 24.29 2 24.37 -5.1GlobPtrs GLP 1.85 11.0 ...dd 20.87 15.17 30 16.75 +.3GlobPay s GPN .04 ... 38 118.94 86.12 863 113.33 +13.1GlbShipLs GSL .40 32.8 ...dd 1.94 .97 67 1.22 +5.2GlbShip pfB GSLpB 2.19 9.1 ... 25.36 20.00 1 23.99 +.3GlbXNordic GXF .83e 3.8 ...q 24.68 21.86 0 22.08 -2.7GbXSpDvE SDEM .63e ... ...q 17.90 15.17 6 16.07 -1.3GbXUSRota SCTO .12p ... ...q 28.03 24.51 26.16 -.6GblXEffic EFFE .16p ... ...q 27.69 24.99 1 26.01 -2.4GblXPortgl PGAL .36e 2.9 ...q 13.10 10.66 5 12.49 +5.0GblXColum GXG .41e 3.8 ...q 11.51 9.33 269 10.90 +8.8GblXEmFtr EMFM .40e 1.7 ...q 26.16 21.04 14 23.42 -2.3GbXMLP&E MLPX .60 4.8 ...q 14.60 11.36 124 12.54 -7.7GblXChMat CHIM .24e 1.2 ...q 24.12 15.71 20.80 -.3GblXArg ARGT .09e .3 ...q 38.46 27.40 22 34.52 -2.2GblXSDvUS DIV 1.93 7.9 ...q 25.98 23.43 53 24.53 -4.2GXSupInPf SPFF .99 8.4 ...q 12.96 11.70 61 11.81 -2.9GblXGuru GURU .28e .9 ...q 31.88 26.14 8 29.79 +.3GbXGreece GREK .13e 1.2 ...q 11.56 8.57 517 10.66 +3.7GblXChCon CHIQ .12e .7 ...q 19.96 13.52 22 18.26 -2.2GblX MLP MLPA .90e 9.9 ...q 11.36 8.14 724 9.13 -7.5GblXFertil SOIL .25e 2.5 ...q 11.01 9.11 1 10.17 -3.4GblXChiEn CHIE .41e 3.4 ...q 12.66 10.49 0 12.23 +7.7GblXSupDv SDIV 1.42e 6.6 ... 22.60 20.09 119 20.64 -5.2GlbXChiFn CHIX .34e 1.8 ...q 21.04 14.32 8 18.47 +2.6GbXSEAsia ASEA .42e 2.4 ...q 18.44 14.55 1 17.64 +3.7GblXPakist PAK ... ... ...q 19.23 12.15 3 12.71 +2.7GblXChiInd CHII .35e 2.3 ...q 16.58 13.44 0 14.90 -2.5GblXNorway NORW .83e 5.9 ...q 14.63 11.19 153 14.15 +7.7GblXScUS n SCIU ... ... ...q 32.53 27.62 10 30.86 -.2GblXScEu n SCID ... ... ...q 29.75 25.87 1 28.29 +2.1GblXScAs n SCIX ... ... ...q 27.08 23.76 25.95 +.2GblXScJp n SCIJ ... ... ... 33.72 28.34 31.72 +.1GblX Icon ef LOGO ... ... ... 16.00 GbX US pf n PFFD ... ... ... 26.22 23.70 8 24.09 -3.2GbXNigeria NGE .31e 1.3 ...q 27.10 14.65 16 23.75 +9.4GbX US Inf PAVE ... ... ... 17.80 13.80 50 15.60 -7.0GblFound n BOSS ... ... ... 20.72 15.35 1 18.04 +4.2GlbXCop rs COPX .43e 1.7 ...q 29.34 19.28 52 25.60 -6.4GlbXSilv rs SIL ... ... ...q 37.30 28.21 86 30.37 -7.0GlbXLith rs LIT ... ... ...q 41.21 28.10 134 33.10 -14.6GbX Gold rs GOEX ... ... ...q 25.21 20.08 3 22.62 -3.0GbXUran rs URA ... ... ...q 16.36 11.81 401 13.65 -9.3GlblScape GSB .06 1.6 21 5.51 3.27 15 3.82 +7.6Globalstar GSAT ... ... ...dd 2.59 .53 4475 .64 -51.5GlobantSA GLOB ... ... 52 54.84 33.87 123 44.80 -3.6GlobusMed GMED ... ... 44 52.56 27.79 1279 49.67 +20.9Glowpoint GLOW ... ... ...dd .65 .15 192 .20 -43.3GoDaddy n GDDY ... ... 91 65.37 38.34 1626 64.03 +27.3GolLinhs s GOL ... ... ... 14.48 4.13 302 10.89 +24.3GoldFLtd GFI .02e .5 ... 4.70 3.11 2773 3.87 -10.0GoldResrc GORO .02 .4 66 5.33 3.31 196 5.24 +19.1GoldStdV g GSV ... ... ... 2.07 1.25 521 1.56 -10.9Goldcrp g GG .24 1.8 18 15.55 11.64 7439 13.35 +4.5GoldenMin AUMN ... ... ... .68 .36 62 .41 -5.1GoldStr g GSS ... ... 6 .92 .56 1648 .69 -22.4GldFld GV ... ... 11 6.38 3.60 27 4.30 -12.2GoldS pfJ GSpJ 1.38 5.4 ... 28.35 25.43 47 25.70 -3.1GS BDC n GSBD 1.80 9.4 10 24.38 18.78 57 19.15 -13.7GS ActbtInt GSIE ... ... ...q 32.48 27.14 67 30.16 +.5GS ActEM GEM ... ... ...q 39.44 30.39 107 35.68 -.4GS ActEur GSEU .60e ... ... 33.94 29.38 5 31.92 +.7GS ActJpn GSIY ... ... ... 36.02 29.37 4 34.30 +2.0GS US LgC GSEW ... ... ... 46.27 40.58 15 42.92 -1.3GS HYBd n GHYB ... ... ... 50.32 48.05 3 48.33 -2.4tGS CpBd n GIGB ... ... ... 50.44 47.97 2 47.93 -4.6GS ActLgC GSLC ... ... ...q 57.42 46.85 303 53.51 +.3GS 0-1Yr n GBIL ... ... ... 105.09 99.91 47 99.98 GS Indus n GVIP ... ... ... 57.97 45.03 10 52.75 -.4GS SCap n GSSC ... ... ... 45.33 39.39 6 43.88 +1.3GSCI37 GSC ... ... ...q 26.50 17.55 26.16 +9.1GoldmanS GS 3.20f 1.4 23 275.31 209.62 3268 236.67 -7.1GoldS pfK GSpK 1.59 5.8 ... 30.09 26.86 39 27.65 -3.2GoldS pfN GSpN ... ... ... 28.34 25.95 36 26.16 -6.0GoldS pfB GSpB 1.55 6.0 ... 27.27 25.20 13 25.94 +.2GoldS pfC GSpC 1.02 4.5 ... 24.21 21.52 10 22.77 +.1GoldS pfA GSpA .96 4.4 ... 24.46 21.25 42 21.85 -3.1GoldS pfD GSpD 1.02 4.6 ... 24.16 21.46 33 22.32 -1.2GS MLPEn GER .64 10.3 ...q 8.29 5.25 206 6.20 +.8GS MLPInc GMZ 1.38 15.7 ... 10.66 7.55 146 8.80 -1.6GoodrPet n GDP ... ... ... 14.50 8.20 27 12.76 +17.0GormanR GRC .50 1.6 28 33.50 23.55 31 31.98 +2.5vjGrace GRA .96 1.4 20 77.37 58.48 1251 68.57 -2.2Graco s GGG .53 1.2 14 49.69 34.89 1044 44.36 -1.9GrahamCp GHM .36 1.6 15 24.03 17.97 14 22.03 +5.3GrahamH s GHC 5.32f .9 23 625.45 536.90 16 607.65 +8.8Graingr GWW 5.44f 1.9 25 309.80 155.00 653 281.94 +19.3Grmrcy pfA GPTpA 1.78 6.9 ... 27.76 24.41 1 25.69 -4.6GrmPrTr rs GPT 1.50 6.2 ... 31.26 21.12 2129 24.03 -9.9GranTrra g GTE ... ... ...dd 3.32 1.93 1508 3.27 +21.1GranaMon GRAM .25e 7.7 ... 5.15 2.25 47 3.26 +14.4GraniteC GVA .52 1.0 27 68.58 45.14 937 54.04 -14.8GranitPnt n GPMT 1.52f 9.1 ... 19.30 16.15 199 16.70 -5.9GraniteRE GRP/U 2.30 ... ... 42.10 36.24 1 39.28 +.5Gran Gld n BAR ... ... ... 142.87 123.68 0 130.50 +.1GranCom n COMB ... ... ... 27.07 24.80 30 26.65 +1.8GranSP n COMG ... ... ... 32.29 24.96 1 29.41 +6.2 GrphTInt n EAF ... ... ... 16.95 14.44 1029 16.18 +4.4GraphPkg GPK .30 2.1 15 16.74 12.65 5005 14.09 -8.8tGrayTelev GTN ... ... 6 17.80 11.20 734 11.35 -32.2GrayTvA GTN/A ... ... 15 15.30 10.00 10.00 -30.3GrtAjax n AJX 1.20 8.9 9 15.40 12.27 23 13.48 -2.5GrtAjx24 n AJXA ... ... ... 26.80 24.54 25.20 -.7GrtBasG g GBG ... ... ... .09 GtPanSilv g GPL ... ... ... 1.46 1.06 266 1.26 -2.3GtPlainEn GXP 1.10 3.4 16 34.72 27.60 1609 32.66 +1.3GrtWstBcp GWB 1.00f 2.4 16 45.00 33.27 210 41.64 +4.6GreenDot GDOT ... ... 43 69.37 33.99 243 60.64 +.6GreenTrH n GHG ... ... ... 13.05 10.75 22 11.45 -11.6GreenbCos GBX .92f 2.1 9 54.45 41.45 382 44.15 -17.2Greenhill GHL .20 1.0 ...dd 25.30 13.80 439 20.70 +6.2Greif A GEF 1.68 2.9 20 65.60 47.97 257 58.62 -3.2Greif B GEF/B 2.51e 3.9 20 71.95 52.50 2 63.65 -8.2Griffon GFF .28f 1.4 21 24.50 17.45 126 19.90 -2.2Group1 GPI 1.00f 1.5 9 84.47 51.62 328 66.50 -6.3GrubHub GRUB ... ... ...cc 112.41 41.35 5243 92.65 +29.0GAeroPac PAC 2.78e 2.7 ... 119.87 87.66 49 102.01 -.7GpoASur ASR 3.31e ... ... 229.45 165.93 34 177.25 -2.9GpoAvalAc AVAL .40 4.5 ... 9.51 7.86 48 8.86 +4.2GpFnSnMx BSMX .30e 4.1 ... 10.82 6.99 7.35 +.5GpoRadio RC ... ... ... 11.53 GpoSimec SIM ... ... ... 11.74 8.97 6 9.53 +1.9GpSuprvi n SUPV ... ... ... 33.85 16.11 711 26.35 -10.1GpTelevisa TV ... ... ... 27.37 14.20 1426 17.84 -4.4GuangRy GSH .63e 2.2 ... 37.43 24.43 4 28.77 -13.9Guess GES .90 3.9 ...cc 24.01 9.56 979 23.05 +36.6GuggBAB GBAB 1.66 7.8 ...q 23.32 20.97 29 21.33 -6.2Gug 27Cp n BSCR ... ... ... 20.12 19.11 19.23 -3.8Gug 25Cp n BSJP ... ... ... 25.23 23.92 1 24.16 -2.9GugCrdAllo GGM 2.18 10.1 ...q 24.03 21.08 21 21.47 -2.1GuggChina YAO .54e 1.5 ...q 39.91 27.55 35.63 +2.0GugSPEW RSP 1.31e 1.3 ...q 107.44 89.75 98.14 -2.9GugRus50 XLG 3.03e 1.6 ...q 204.48 167.14 184.20 -3.1GugSPVal RPV 1.18e 1.8 ...q 71.34 57.12 64.18 -3.2GugSPGth RPG .59e .5 ...q 117.34 90.86 109.46 +4.4Gug LCap n GMFL ... ... ... 28.81 24.75 27.33 +.6GugS&P100 OEW ... ... ... 35.08 27.88 31.88 -2.9GuEqWREst EWRE .27e ... ...q 28.67 23.75 26.03 -6.2GugMCVal RFV .86e 1.3 ...q 73.80 59.99 65.19 -6.6GugEMk EW EWEM .56e 1.6 ...q 37.81 30.51 35.51 +2.2GugMC400E EWMC ... ... ... 67.95 56.98 62.70 -2.5GugSC600E EWSC ... ... ... 58.12 47.01 53.61 -1.5GugMCGth RFG .75e .5 ...q 167.46 135.00 155.08 +.6GugSCVal RZV .67e .9 ...q 76.68 60.09 70.78 -3.2GugTotRet GTO ... ... ... 53.54 50.85 52.26 -1.0GugUtil RYU 2.62e 3.2 ...q 91.25 77.44 82.64 -3.6Gug US Lg OVLC ... ... ... 31.49 27.80 29.51 -4.0GugSCGth RZG .56e .5 ...q 122.75 98.02 114.05 -.4GugTech RYT 1.09e .7 ...q 163.73 122.20 147.21 +3.0RydxMatls RTM 1.19e 1.1 ...q 118.47 94.00 105.06 -6.8GugIndls RGI .84e .7 ...q 127.94 102.27 118.81 -1.5GugHlthC RYH .75e .4 ...q 199.28 162.61 179.20 -.2GugFncl RYF .93e 2.1 ...q 47.40 36.67 43.81 -.7GugEngy RYE .79e 1.5 ...q 63.47 48.58 53.97 -7.4GugConStp RHS 2.05e 1.6 ...q 138.61 119.71 126.70 -5.2GugCnsDis RCD 1.12e 1.1 ...q 108.68 89.16 97.66 -2.4GugEnhEq GPM .96 11.5 ...q 9.42 7.72 154 8.34 -6.3GugChinTc CQQQ .60e 1.0 ...q 67.24 43.91 39 57.44 -5.2GugWater CGW .48e 1.4 ...q 36.40 31.90 33.82 -4.8GugCdnEn ENY .49e 6.1 ...q 8.98 7.25 1 8.03 -4.3GugSPHiInf GHII 1.03e 4.0 ...q 29.49 24.90 2 25.83 -6.3GugSolar TAN .83e 3.4 ...q 26.70 17.50 76 24.35 -3.1GugShippg SEA 1.48e 14.2 ...q 12.60 10.31 10.45 -10.0GugIntMult HGI .59e 3.5 ...q 18.58 16.20 16.88 -3.2GugFront FRN .47e 2.9 ...q 16.28 13.25 16.15 +8.8GugChinSC HAO .76e 2.5 ...q 33.23 24.36 12 30.50 +3.1GugChRe TAO .40e 1.3 ...q 33.38 23.40 30.32 +5.7GugGTimb CUT .52e 1.6 ...q 33.90 26.66 32.72 +2.9Gug BRIC EEB .41e 1.1 ...q 42.00 30.85 5 37.77 +1.1Gug 26CpBd BSCQ ... ... ... 19.98 18.75 18.95 -3.8Gug 24HYBd BSJO ... ... ... 26.07 24.64 24.81 -3.2GugDJIADv DJD .02p ... ...q 36.38 29.37 32.96 -3.5GugHYBd23 BSJN .15e ... ...q 27.06 25.48 25.87 -1.9GugCpBd25 BSCP ... ... ...q 20.95 19.83 19.96 -3.6GugInsidr NFO .90e 1.4 ...q 65.75 53.92 63.14 +1.9GugBlt22HY BSJM 1.27 5.2 ...q 25.59 24.17 24.49 -1.7GugB21HY BSJL 1.27 5.2 ...q 25.32 24.12 24.58 -1.4GugBlt24CB BSCO .58 2.9 ...q 21.17 20.09 20.19 -3.3GugBlt23CB BSCN .65 3.2 ...q 21.34 20.20 20.32 -2.4GugBlt22CB BSCM .58e 2.8 ...q 21.72 20.62 20.69 -2.3GugBlt21CB BSCL .56 2.7 ...q 21.80 20.70 20.78 -1.7ClayWilMic WMCR .68e 2.0 ...q 37.04 29.79 33.98 -8.0GugB20HY BSJK 1.30e 5.3 ...q 24.99 23.91 24.21 -1.3GugB19HY BSJJ 1.22e 5.0 ...q 24.79 23.84 24.19 -.8GugB18HY BSJI 1.28e 4.6 ...q 25.45 24.73 25.11 ClyWUSRE WREI 1.53e 3.2 ...q 48.78 40.99 1 43.30 -8.6GugMultAs CVY 1.07e 5.0 ...q 23.50 20.33 21.47 -4.2GugCpBd20 BSCK .61e 2.9 ...q 21.60 20.98 21.04 -1.2GugBlt19CB BSCJ .47e 2.2 ...q 21.30 20.92 20.97 -.6GugBlt18CB BSCI .40e 1.8 ...q 21.37 21.08 21.11 +.1GugSpinOff CSD .70e 1.3 ...q 56.40 45.50 53.08 +1.9GugRJ SB1 RYJ .59e 1.3 ...q 46.56 38.09 13 44.63 +2.6GugEShDur GSY .65e 1.3 ...q 50.41 50.11 50.16 GugMCCre CZA 1.02e 1.6 ...q 68.99 57.81 64.81 -1.2GugGlDiv LVL .52e 4.8 ...q 11.80 10.57 10.89 -3.9GugDefEq DEF .85e 1.8 ...q 49.26 41.13 46.41 -.2GugStrOp GOF 2.19 10.5 ...q 21.85 18.80 111 20.82 -3.5Guidewire GWRE ... ... ...dd 92.65 60.15 321 85.63 +15.3GlfmOff wt GLF/WS ... ... ... 3.50 .72 .79 +9.7GlfmrkOf n GLF ... ... ... 36.08 17.80 13 34.29 +20.4H -HCA Hldg HCA .35p ... 15 106.84 71.18 3119 96.20 +9.5HCI Grp HCI 1.50f 3.7 ...dd 49.25 27.11 61 40.81 +36.5HCP Inc HCP 1.48 6.3 13 33.67 21.48 4352 23.67 -9.2HDFC Bk HDB .37e .4 ... 110.77 81.77 425 95.97 -5.6HECO pfU HEpU 1.62 6.3 ... 28.45 25.05 2 25.71 -2.8HFF Inc HF 1.80e ... 17 51.74 30.06 408 35.95 -26.1HMG HMG ... ... ...dd 16.33 8.94 13.22 +5.8HNI Corp HNI 1.14 3.4 16 46.53 31.16 200 33.86 -12.2HP Inc HPQ .53 2.4 13 24.75 17.10 8273 21.82 +3.9HRG Grp HRG ... ... ...dd 19.77 9.42 3795 11.73 -30.8HSBC HSBC 1.50e 3.0 ... 55.89 42.61 872 50.13 -2.9HSBC prA HSBCpA 1.55 6.0 ... 26.74 25.52 29 25.75 -.3HSBC Cap HSEA 2.03 7.7 ... 27.99 26.16 51 26.48 -3.2HSBC Cap2 HSEB 2.00 7.6 ... 27.59 26.05 94 26.30 -2.0Haemonet HAE ... ... 71 79.17 38.47 692 76.91 +32.4HalconRes wt HK/WS ... ... ... 1.49 .30 .80 +21.2HalconRs n HK ... ... ... 9.07 3.69 1331 5.28 -30.3Hallibrtn HAL .72 1.4 ...dd 57.86 38.18 5591 52.44 +7.3HalyrdHlt HYH ... ... 24 50.99 35.24 834 48.26 +4.5HamBchBr HBB .34 1.5 ... 41.00 20.97 31 22.40 -12.8HancFinOp BTO 1.48 3.8 ...q 41.00 31.24 28 38.77 -1.4tHanJS JHS .87e 6.4 ...q 15.12 13.60 50 13.64 -8.1HanJI JHI 1.45e 8.8 ...q 18.85 16.42 15 16.48 -5.8HanPrmDv PDT 1.08a 7.1 ...q 17.33 14.50 81 15.15 -11.6HanPfEq HPI 1.68 8.2 ...q 22.58 19.73 48 20.59 -3.9HanPfd2 HPF 1.68 8.4 ...q 22.71 19.39 32 19.90 -7.4HanPfd3 HPS 1.47 8.2 ...q 19.48 16.80 45 17.85 -4.8HanTxAdv HTD 1.45 6.5 ...q 26.79 21.00 85 22.20 -10.0Hanesbds s HBI .60 3.4 9 25.73 17.16 16165 17.73 -15.2HannArms HASI 1.32 6.7 27 25.28 17.33 258 19.62 -18.5HanoverIns THG 2.16 1.9 63 121.39 79.23 141 115.28 +6.7HanovIns53 THGA 1.59 6.3 ... 26.00 25.02 2 25.19 -.5tHarleyD HOG 1.48f 3.6 13 56.95 40.53 2061 40.73 -19.9HarmonyG HMY .05 ... ... 2.53 1.56 2677 2.02 +8.0HarrisCorp HRS 2.28 1.5 27 170.54 106.18 1228 151.78 +7.2Harsco HSC .20m 1.0 52 23.20 13.55 782 20.30 +8.8HarteHk rs HHS ... ... ... 14.40 7.27 15 8.90 Hrt TotR n HTRB ... ... ... 40.25 39.05 39.26 -2.0HrtMuOp n HMOP ... ... ... 42.46 39.53 39.64 -1.3HartfFn42 HGH 1.97 6.8 ... 32.00 28.57 36 29.05 -.7HartfdFn HIG 1.00 1.9 18 59.20 48.36 1889 53.90 -4.2HartfFn wt HIG/WS ... ... ... 53.33 42.50 51.29 -.5Haverty HVT .72f 4.0 18 27.23 17.70 190 17.90 -21.0HavertyA HVT/A .38a 2.1 14 27.10 18.00 18.50 -20.8HawaiiEl HE 1.24 3.6 24 38.72 31.71 376 34.71 -4.0Hc2 Hldgs HCHC 1.29 ... ...dd 6.71 4.30 91 5.17 -13.1HlthcrRlty HR 1.20 4.3 44 36.25 26.27 1309 27.79 -13.5HlthcreTr HTA 1.22 4.8 49 32.84 24.19 3188 25.35 -15.6HeclaM HL .01e .3 ...dd 6.16 3.25 2784 3.85 -3.0HeclaM pfB HLpB 3.50 6.5 ... 61.99 51.27 53.75 +1.4Heico s HEI ... ... ... 93.16 56.47 275 87.07 Heico A s HEI/A ... ... 56 78.65 47.00 133 72.20 HelixEn HLX ... ... 2 8.70 4.82 3541 7.54 HelmPayne HP 2.80f 4.1 ...dd 75.02 42.16 1283 68.90 +6.6Hemisphrx rs HEB ... ... ... .74 .28 312 .32 -6.9HennCap n HCAC ... ... ... 10.49 8.97 103 9.97 +1.7HennCap wt HCAC/WS ... ... ... HennCap un HCAC/U ... ... ... 11.53 10.04 0 10.63 +2.5Herbalife HLF ... ... 23 107.24 60.71 644 105.94 +56.4HercHld n HRI ... ... ... 72.99 33.27 456 51.36 -18.0HercTGC HTGC 1.24 10.0 14q 13.97 11.55 138 12.37 -5.7HercTG 24 HTGX 1.56 6.2 ... 25.85 25.02 8 25.07 -2.1HeritageIns HRTG .24 1.5 ...dd 19.15 8.85 165 15.65 -13.2Hersha pfC HTpC 1.72 7.1 ... 26.28 23.82 0 24.15 -3.9Hersha rs HT 1.12 5.9 14 19.87 16.60 588 18.95 +8.9Hersha pfD HTpD 1.63 7.0 ... 26.49 22.61 0 23.37 -5.2Hersha pfE HTpE ... ... ... 26.40 22.66 2 23.25 -6.0tHershey HSY 2.62 2.9 20 116.49 91.40 1419 91.32 -19.5HertzGl HTZ ... ... ... 27.27 8.52 2829 21.23 -3.9Hess HES 1.33f 2.3 ...dd 59.56 37.25 3103 57.65 +21.4Hess pfA HESpA ... ... ... 67.42 48.24 22 65.76 +13.6HessMidP n HESM 1.33f 6.5 19 26.05 18.32 39 20.40 +3.0HP Ent n HPE .56f 3.2 43 19.48 12.70 9652 17.18 +19.6Hexcel HXL .50 .8 24 69.52 49.20 538 66.20 +7.0Hi-Crush HCLP 1.05e 8.6 14 15.45 7.25 889 12.15 +13.6HighPtRs HPR ... ... ...dd 7.38 2.66 1977 7.03 +37.0HighlFlR n HFRO ... ... ... 16.60 15.00 119 16.00 +3.2HighwdPrp HIW 1.85 4.2 19 53.34 41.34 601 44.49 -12.6Hill Intl HIL ... ... ...dd 6.00 4.25 327 5.25 -3.7Hill-Rom HRC .80f .9 22 91.11 71.91 455 86.40 +2.5HillenInc HI .83 1.8 22 49.35 34.65 282 46.55 +4.1HillmCT pf HLMp 2.90 8.6 ... 36.95 29.63 3 33.85 -1.4HilltopH HTH .28 1.2 12 28.32 21.47 424 22.48 -11.3HilGrVa n HGV ... ... ... 47.75 32.20 1085 42.99 +2.5Hilton HLT .60 .7 40 88.11 60.51 2796 80.24 +.5HoeghLP HMLP 1.72 9.7 11 20.00 15.33 182 17.80 -4.6Hoegh pfA HMLPpA 2.19 8.5 ... 27.42 25.02 15 25.77 -4.2HollyEngy HEP 2.62f 9.0 14 36.05 26.09 91 29.25 -10.0HollyFront HFC 1.32 2.2 15 62.24 23.46 3117 60.46 +18.0HomeDp HD 4.12f 2.2 25 207.61 144.25 3423 184.63 -2.6Honda HMC .84e 2.5 ... 37.29 27.05 391 33.91 -.5HonwllIntl HON 2.98 2.1 64 165.13 129.00 2431 144.51 -5.8Honwll wi HON/WI ... ... ... HorMan HMN 1.14f 2.6 26 47.65 33.85 136 44.25 +.3tHorizGbl n HZN ... ... 35 19.26 7.46 239 7.30 -47.9HorizFn22 n HTFA ... ... ... 25.93 25.26 25.88 +1.9HrzMngR n USMR ... ... ... HorzSPCvC HSPX 2.52e 3.9 ... 52.96 46.37 2 48.23 -4.1HorGKWld KLDW ... ... ...q 35.73 29.76 18 34.01 +1.6HoizWear n WEAR ... ... ... 17.90 Horz Saba n CEFS ... ... ... 23.00 20.35 4 20.63 -3.6JamesBibl ef JBRI ... ... ... 26.01 HrzProSp n FANZ ... ... ... 23.37 19.92 1 21.93 -1.6Hormel s HRL .75 2.1 22 38.00 29.75 1985 36.12 -.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 4 www.sunnewspapers.net The Sun/Wednesday, May 2, 2018

PAGE 45

Hornbeck HOS ... ... ...dd 4.87 1.51 209 3.48 +11.9HostHotls HST 1.00a 5.1 16 21.53 17.26 3072 19.53 -1.6HoulihnL n HLI .80 1.8 18 52.81 32.72 133 44.96 -1.0HstnAEn HUSA ... ... ... 1.05 .22 74 .24 -26.7HovnanE HOV ... ... ...dd 3.41 1.66 957 2.04 -39.1HHughes HHC ... ... 29 140.38 114.28 594 137.21 +4.5HuanPwr HNP 2.45e 9.4 ... 31.85 23.64 50 26.12 +4.5tHubbell HUBB 3.08 3.0 19 149.03 101.75 804 102.51 -24.3HubSpot HUBS ... ... ...dd 124.45 63.00 645 105.30 +19.1HudBayM g HBM .02 ... 10 10.25 4.60 896 6.75 -23.3HudBay wt HBM/WS ... ... ... .70 .07 .31 HudsPacP HPP 1.00 3.0 27 36.14 28.25 642 33.05 -3.5HugotnR HGT .09e 13.8 2 2.10 .55 39 .65 -53.6Humana HUM 2.00f .7 25 299.85 223.40 692 295.19 +19.0HuntgUSEq HUSE 1.86e .6 ...q 41.03 37.35 10 38.99 +1.7HuntgtnEco HECO .47e .2 ...q 44.87 38.35 41.50 -.4HuntgtnIng HII 2.88 1.2 22 276.69 183.42 726 234.72 -.4Huntsmn HUN .65f 2.2 10 36.09 23.12 5212 29.03 -12.8Hyatt H ... ... 36 83.02 54.38 673 76.93 +4.6HysterYale HY 1.21 1.7 19 93.90 62.62 49 71.30 -16.3I -IAMGld g IAG 1.52f 27.6 92 7.25 3.64 4399 5.51 -5.5ICICI Bk IBN .16e 1.9 ... 11.26 7.89 4800 8.44 -13.3tIDT Cp IDT 1.00f 18.9 ... 17.71 5.23 159 5.30 -50.0IEC Elec IEC ... ... ...cc 5.05 3.35 5 4.43 +7.5ING ING .14e .8 ... 20.58 16.39 1355 16.71 -9.5ING 6.125 ISG 1.53 6.0 ... 26.37 25.20 8 25.40 -.5ING 6.375 ISF 1.59 6.2 ... 26.24 25.40 16 25.58 -.5ION Geo rs IO ... ... ...dd 32.45 3.20 115 28.90 +46.3iPInvVix IVOP ... ... ...q 39.03 36.70 38.00 -.9IQ M Intr n MMIT ... ... ... 25.10 24.63 24.63 -1.8IQ M Ins n MMIN ... ... ... 25.24 24.66 24.99 -1.0IQ HdgMult QAI ... ... ...q 33.13 29.04 149 30.39 -.2IQ Hedge MCRO ... ... ...q 27.20 25.39 0 26.27 -1.1IQ HdgLgS QLS ... ... ...q 24.53 20.46 2 21.90 IQ Ch SC n CSML ... ... ... 29.58 23.89 52 27.15 -3.2IQ HdgEv QED ... ... ...q 22.00 20.60 0 20.89 IQ HiYlVl n HYLV ... ... ... 25.58 22.89 71 24.21 -3.7IQ CorePl n AGGP ... ... ... 21.05 18.96 22 19.04 -4.6IQ CoreBd n AGGE ... ... ... 19.88 18.43 165 18.56 -5.2IQHdgMNt QMN .34e 1.3 ...q 26.08 24.19 25.88 +.5IQ GTAA QGTA ... ... ...q 25.44 22.97 24.23 -.7IQ 50HJpn HFXJ ... ... ...q 23.96 19.44 22.34 -1.0IQ 50HgEur HFXE ... ... ...q 21.45 19.05 7 20.25 -.4IQ 50HIntl HFXI ... ... ...q 22.80 20.00 39 21.53 -.6IQ RealRtn CPI ... ... ...q 27.85 27.15 5 27.46 +.1IQUSReSC ROOF 1.43e 5.9 ...q 27.88 22.60 4 24.26 -7.8IQMrgArb MNA ... ... ...q 31.92 29.98 61 30.80 -.8IQ AustSC KROO .88e 4.4 ...q 20.49 15.78 19.82 +1.4IQ AgriSC CROP .41e 1.2 ...q 35.99 31.64 1 33.47 -4.2IQGblOilSC IOIL .29e 2.8 ...q 12.25 9.01 10.40 -7.6IQ CdaSC CNDA .18e 1.0 ...q 20.13 16.00 17.22 -9.3IQ GlbRes GRES .10e .4 ...q 29.30 24.87 14 27.49 -3.8IQVIA Hldg IQV ... ... 12 110.67 81.74 1393 97.99 +.1IRSA IRS ... ... ... 32.97 21.22 18 22.59 -23.7iShGold IAU ... ... ...q 13.11 11.61 14792 12.53 +.2iShGSCI GSG ... ... ...q 17.57 13.16 1085 17.31 +6.3iSAstla EWA 1.01e 4.5 ...q 24.19 21.07 1200 22.30 -3.8iSAstria EWO .37e 1.5 ...q 27.41 19.91 32 25.08 +1.8iShBelg EWK .51e 2.5 ...q 23.00 19.33 36 20.75 -1.3iShBrazil EWZ .67e 1.6 ...q 47.85 31.78 13993 41.77 +3.3iShCanada EWC .48e 1.7 ...q 30.60 25.58 2898 28.13 -5.1iShEMU EZU .86e 1.9 ...q 47.13 40.00 4633 44.20 +1.9iSFrance EWQ .58e 1.8 ...q 33.73 28.48 499 32.57 +4.3iShGerm EWG .60e 1.9 ...q 35.87 30.08 1461 32.34 -2.1iSh HK EWH .61e 2.4 ...q 26.93 22.83 2184 25.70 +1.1iSh SKor EWY .65e .9 ...q 79.07 64.44 3001 75.20 +.4iShMexico EWW .78e 1.5 ...q 57.82 47.79 3627 50.91 +3.3iShNeth EWN .66e 2.1 ...q 34.09 28.62 161 31.96 +.7iSPacxJpn EPP 1.66e 3.5 ...q 50.34 43.68 353 47.29 -1.1iShSoAfr EZA 1.02e 1.6 ...q 76.53 54.81 660 65.01 -7.1iShSpain EWP .99e 3.0 ...q 36.38 31.52 334 33.04 +.8iSSwedn EWD .76e 2.3 ...q 36.71 32.02 123 32.62 -3.8iShSwitz EWL .75e 2.2 ...q 37.84 33.43 633 33.92 -4.7iShFrntr100 FM .30e .9 ...q 36.19 28.36 1001 33.44 +1.0iShGlHiY bt GHYG 2.09e 4.2 ... 51.63 49.33 15 49.67 -1.5iShxUSH bt HYXU .92e 1.7 ...q 57.19 48.35 22 54.31 -.3tiShEMCBd bt CEMB 2.28 4.7 ...q 51.78 49.11 6 48.90 -4.5tiShEMkHY EMHY 3.98 8.3 ...q 51.12 48.04 28 47.81 -4.3iShAsiaPDv DVYA 2.29e 4.9 ...q 51.42 45.60 46.62 -6.9iShEmMDv DVYE 1.83e 4.5 ...q 46.11 39.21 69 41.12 -1.7iShGblSilv SLVP .29e 2.8 ...q 12.02 9.34 45 10.53 -2.8iShGblEnP FILL .59e 2.6 ...q 23.37 17.81 5 22.80 +5.8iShGblAgri VEGI .55e 1.9 ...q 31.00 25.88 2 28.74 -2.1iShMsciWld URTH 1.57e 1.8 ...q 94.23 79.02 24 87.80 -.4iShEMktSC EEMS .89e 1.7 ...q 57.36 45.11 10 52.17 -1.8iShEMkBd LEMB .42e .9 ...q 50.78 45.39 159 48.28 +.2iShWldMnV ACWV 1.93e 2.3 ...q 88.22 78.14 95 83.28 -1.2iSEMMnVol EEMV 1.15e 1.9 ...q 65.55 54.06 440 60.98 +.4iShJpnSC SCJ 1.81e 2.2 ...q 85.34 67.92 147 81.19 +1.8iShThai THD 1.88e 1.9 ...q 103.71 76.35 307 96.86 +4.7iShIsrael EIS .81e 1.6 ...q 55.29 46.67 6 49.47 -3.5iShChile ECH .71e 1.3 ...q 56.53 41.34 823 53.14 +1.9iShBRIC BKF .54e 1.2 ...q 50.94 36.00 23 44.87 +.9iShsUSA EUSA .67e 1.2 ...q 59.06 49.32 15 55.09 -.6iShSilver SLV ... ... ...q 17.14 14.44 14154 15.24 -4.7iShS&P100 OEF 1.92e 1.6 ...q 127.67 104.39 617 116.68 -1.7iShMrnLV JKF 2.46e 2.4 ...q 112.57 93.14 5 100.71 -4.6iShAcwiMV HACV ... ... ...q 29.95 27.42 28.97 -2.7iShMrnLG JKE 1.20e .7 ...q 173.88 135.71 8 166.18 +6.2iShMrnLC JKD 2.24e 1.5 ...q 167.90 142.15 17 152.60 -4.0iShBrazSC EWZS .40e 2.4 ...q 18.14 12.14 48 16.34 +.3iShIntlPfd IPFF .96e 5.3 ...q 19.76 16.68 7 18.00 -3.5iShSPTUS s ITOT ... ... ...q 65.40 53.79 610 60.79 -.6tiShSTNtMu SUB .86 .8 ...q 106.40 104.33 106 104.43 -.4tiShAgcyBd AGZ 1.81 1.6 ...q 114.58 110.81 17 110.92 -1.9iShTIPS TIP 1.69e 1.5 ...q 115.26 111.28 869 111.79 -2.0iShChinaLC FXI .87e 1.9 ...q 54.00 37.61 25586 46.88 +1.5iShTransp IYT 1.70e .9 ...q 206.73 157.65 191 187.06 -2.4iShChinaSC ECNS 1.73e 3.3 ...q 55.78 44.23 1 52.10 +3.1iSCorSP500 IVV 4.38e 1.6 ...q 288.69 236.91 2973 266.83 -.8iSMornMC JKG 2.32e 1.3 ...q 194.94 164.85 5 180.59 -2.7iShUSAgBd AGG 2.65e 2.4 ...q 110.66 105.60 3027 105.67 -3.3iShEMkts EEM .59e 1.3 ...q 52.08 39.82 75839 46.69 -.9tiShiBoxIG LQD 3.87 3.4 ...q 121.85 114.55 6052 114.58 -5.7iSKokusai TOK 1.60e 2.5 ...q 69.65 59.08 64.96 +.5iShCorUSTr GOVT .33 1.4 ...q 25.60 24.34 817 24.39 -2.8iSh2017Mu s IBMF .23 .8 ...q 27.26 27.16 27.20 iSGblTelcm IXP 2.31e 4.0 ...q 62.55 56.00 19 57.90 -4.3iShGblTech IXN 1.10e .7 ...q 171.45 129.32 95 159.10 +3.5iShAaa-ACp QLTA 1.51e 3.0 ...q 53.16 50.22 3 50.26 -4.9iSMrnMCG JKH .59e .3 ...q 220.00 176.47 3 207.81 +2.6tiShIndones EIDO .35e 1.4 ...q 30.61 25.18 1308 25.09 -11.7iSSP500Gr IVW 2.03e 1.3 ...q 166.51 133.53 669 156.48 +2.4iShNYMun s NYF ... ... ...q 56.36 54.26 25 54.36 -2.5iShGblHcre IXJ 2.72e 1.4 ...q 123.12 105.07 56 111.74 -.7iShGblFin IXG 1.28e 1.8 ...q 76.01 60.11 100 69.21 -1.0iShUSAQlt QUAL 1.04e 1.3 ...q 88.63 72.48 532 81.67 -1.5iSSPGlbEn IXC 1.01e 2.7 ...q 38.40 30.34 406 36.87 +3.7iShCalMn s CMF ... ... ...q 59.75 57.68 63 57.85 -2.2iSh CMBS CMBS 1.00 2.0 ...q 52.29 49.48 10 49.61 -3.2iShUSASize SIZE 1.26e 1.5 ...q 88.35 74.92 36 82.42 -1.7iSGblInfra IGF 1.27e 2.9 ...q 46.80 41.66 113 43.66 -3.4iShNANatR IGE .85e 2.4 ...q 38.02 30.59 150 35.54 +.3iSh JPXNik JPXN ... ... ... 70.78 56.80 1 65.47 +.8iShUSAVal VLUE 1.49e 1.8 ...q 89.40 71.54 418 82.38 -1.5iShLatAm ILF .60e 1.7 ...q 39.54 28.00 1648 36.17 +5.9iShUSAMo MTUM .81e .8 ...q 113.60 85.00 869 107.11 +3.9iShMrnMCV JKI 2.72e 1.7 ...q 168.36 142.90 7 157.02 -1.5iShPhilpns EPHE .20e .6 ...q 40.19 32.21 62 33.62 -13.4iSSP500Val IVE 2.14e 2.0 ...q 121.12 101.78 1261 109.55 -4.1iShNMuBd MUB 2.59 2.4 ...q 111.66 107.56 541 107.79 -2.7iShUKSC bt EWUS 1.38e 3.1 ...q 46.20 37.79 1 44.49 +2.0iSRTop200V IWX 1.17e 2.3 ...q 55.82 47.25 12 50.19 -4.3iShIntlDev WPS 1.16e 2.9 ...q 42.27 36.34 54 39.47 -.1iShAsia50 AIA 1.02e 1.5 ...q 72.96 54.60 126 67.11 +1.6iSh20 yrT TLT 3.05 2.6 ...q 129.57 116.51 7979 118.41 -6.7iSRTop200G IWY .82e 1.1 ...q 79.55 62.57 38 74.50 +1.8iShRTop200 IWL 1.02e 1.7 ...q 66.19 54.04 3 61.05 -.7iShIntSelDv IDV 1.51e 4.1 ...q 35.93 32.12 1249 34.00 +.6iS Eafe EFA 1.66e 2.4 ...q 75.27 64.56 17308 70.49 +.3iShGerSC bt EWGS .69e 1.1 ...q 70.42 50.16 6 64.44 +.2iSRusMCV IWS 1.59e 1.8 ...q 92.95 81.00 1130 86.73 -2.7iShCrLTBd ILTB 2.54 4.2 ...q 65.21 59.56 32 59.86 -7.6iSRusMCG IWP 1.02e .8 ...q 130.04 104.55 750 122.19 +1.3iShNorC bt ENOR .58e 2.1 ...q 28.74 21.48 5 27.70 +7.4iShRusMid IWR 2.85e 1.4 ...q 220.02 185.54 143 206.29 -.9iShMrnSC JKJ 1.78e 1.0 ...q 182.30 153.97 4 171.33 -1.6iShIreland EIRL .55e 1.2 ...q 50.12 42.67 8 46.85 -2.4iSCorSPMid IJH 1.89e 1.0 ...q 199.91 167.88 1046 187.68 -1.1tiSh10yCBd CLY 2.67 4.6 ...q 63.67 58.15 155 58.14 -8.0iShiBxHYB HYG 5.09 6.0 ...q 89.04 84.07 18708 85.40 -2.1iShFinlC bt EFNL .51e 1.2 ...q 43.75 38.15 4 43.32 +9.9iShSft IGV .12e .1 ...q 183.23 131.00 207 175.22 +13.4iShCorUS n FTY ... ... ... 51.01 43.20 48 46.23 -6.8iShDenC bt EDEN .81e 1.2 ...q 71.11 60.01 169 66.97 -.9iShNetw IGN .25e .5 ...q 55.29 43.74 8 51.12 +5.4iShNATch IGM .73e .4 ...q 195.60 142.10 25 182.96 +8.4iShResRE REZ 2.01e 3.4 ...q 67.72 53.83 28 58.68 -5.7iSh2019Mun IBMH .27 1.1 ...q 25.65 24.92 36 25.28 -.2iShC&SRE ICF 2.97e 3.1 ...q 104.37 88.40 135 95.09 -6.1iShKLDSoc DSI 1.11e 1.1 ...q 106.16 86.76 59 98.57 +.3iShGbl100 IOO 2.14e 2.3 ...q 98.94 83.62 12 92.24 -.4iSh2018Mu IBMG .23 .9 ...q 25.54 25.32 13 25.37 -.1iShConsSv IYC 1.50e .8 ...q 198.53 160.53 19 185.75 +3.6iShGvCrBd GBF 2.86 2.6 ...q 115.65 109.84 1 109.94 -3.5iShIndia bt INDA .24e .7 ...q 38.21 31.54 2241 34.84 -3.4iSR1KVal IWD 2.41e 2.0 ...q 131.56 112.39 1494 120.10 -3.4iSMrnSCG JKK .87e .5 ...q 193.05 153.86 8 184.84 +3.0iShPoland EPOL .42e 1.7 ...q 30.19 23.14 251 24.37 -10.0iSMCGth IJK 1.88e .9 ...q 230.66 189.87 79 216.96 +.5tiShIntGvC GVI 1.99 1.9 ...q 111.75 107.29 51 107.23 -2.3iSR1KGr IWF 1.45e 1.1 ...q 146.15 115.57 1201 137.26 +1.9iSIndiaSC bt SMIN .10e .2 ...q 55.13 41.90 39 48.90 -7.0iSRus1K IWB 2.36e 1.6 ...q 159.31 130.93 767 147.57 -.7iSR2KVal IWN 1.98e 1.6 ...q 131.46 112.01 1519 124.53 -1.0iSR2KGr IWO 1.36e .7 ...q 201.80 160.19 632 192.08 +2.9iSh10-20TB TLH 2.99 2.3 ...q 140.10 128.51 155 129.36 -4.9iShFltRtB FLOT .32 .6 ...q 51.10 50.79 1141 50.94 +.2iShR2K IWM 1.77e 1.1 ...q 160.63 134.12 24948 154.07 +1.1iShCorHiDv HDV 2.90e 3.5 ...q 94.20 82.07 333 83.81 -7.0iShChina MCHI .61e .9 ...q 76.72 50.65 1893 66.99 +.7iSEafeMnV EFAV 2.81e 3.8 ...q 76.51 68.11 289 73.90 +1.3iSRus3K IWV 2.47e 1.6 ...q 169.20 139.27 623 157.28 -.6iSGblMatl MXI 1.02e 1.5 ...q 75.19 58.33 6 68.16 -2.7iShUtils IDU 4.54e 3.5 ...q 142.50 119.51 25 130.05 -2.1iSUSAMinV USMV .87e 1.7 ...q 55.45 47.79 1400 51.96 -1.6iSMrnSCV JKL 2.98e 2.1 ...q 158.15 134.66 15 144.42 -5.1iShMCVal IJJ 2.16e 1.4 ...q 166.09 142.74 41 155.73 -2.7iShGblUtil JXI 1.99e 4.0 ...q 53.07 45.15 295 49.92 +.8iShTelecm IYZ .68e 2.5 ...q 34.00 26.34 143 27.15 -7.7iShTech IYW 1.20e .7 ...q 184.45 138.25 217 170.25 +4.6iShGblIndl EXI 1.40e 1.6 ...q 100.28 81.71 42 90.13 -3.0iShGblCStp KXI 2.19e 2.3 ...q 109.16 96.44 11 97.21 -8.2iShREst IYR 2.76e 3.6 ...q 83.27 71.27 7872 76.17 -6.0iSGblCnDis RXI 1.39e 1.2 ...q 119.68 97.88 12 114.21 +4.4tiSh0-5Tips STIP ... ... ...q 101.11 99.37 130 99.28 -.6iShHmCnst ITB .09e .2 ...q 46.56 32.02 2054 38.93 -11.0iShInds IYJ 1.65e 1.2 ...q 158.32 125.23 66 141.28 -4.1iShAerosp ITA 1.31e .7 ...q 207.47 149.17 535 188.76 +.3 iShHltcare IYH 3.01e 1.7 ...q 193.31 156.01 63 174.09 -.1iShFinSv IYG 1.21e .9 ...q 142.14 105.42 85 131.17 +.6iShRegBks IAT .61e 1.2 ...q 54.74 41.83 107 51.01 +3.5iShInsur IAK .82e 1.3 ...q 69.95 59.34 21 64.94 -2.5iShFincls IYF 1.45e 1.2 ...q 126.54 101.53 128 118.01 -1.2iShBroker IAI .65e 1.0 ...q 70.58 49.01 46 65.94 +5.1iShUSEngy IYE 1.14e 2.8 ...q 42.87 33.70 291 40.23 +1.5iShESGSel KLD 1.14e 1.0 ...q 119.20 98.60 10 110.79 -.3iShCrSPS s IJR ... ... ...q 80.68 66.77 3133 78.16 +1.8iShMedDev IHI 1.57e .8 ...q 194.27 155.25 204 190.37 +9.7tiShConsGd IYK 2.43e 2.1 ...q 130.93 113.18 29 113.37 -10.5iShHltcPrv IHF .24e .1 ...q 172.85 137.41 191 164.84 +5.1iShCorTInt IXUS 1.28e 2.0 ...q 67.93 56.58 973 63.19 +.2iShPharm IHE 3.11e 1.0 ...q 166.06 141.76 8 144.34 -6.5iShBasM IYM 1.42e 1.5 ...q 108.32 85.86 63 97.00 -5.1iShPeru EPU .70e 1.6 ...q 44.95 32.98 144 43.34 +5.8iShCorEafe IEFA 1.56e 2.3 ...q 70.84 60.27 4033 66.53 +.7iShOilEq IEZ .86e 2.3 ...q 40.47 29.57 40 36.82 +2.5iShDJ US IYY 2.01e 1.5 ...q 143.07 117.79 38 132.74 -.7iShO&GEx IEO 1.06e 1.5 ...q 71.73 50.49 193 70.58 +8.7iShAggrAllo AOA .98e 1.8 ...q 56.94 50.50 54 53.44 -.8iShEurope IEV 1.12e 2.4 ...q 50.81 43.99 229 47.34 +.2iShGroAllo AOR .81e 1.8 ...q 46.77 42.80 62 44.33 -1.3iSRusMic IWC 1.08e 1.1 ...q 101.99 83.45 74 97.91 +2.3iShModAllo AOM .71e 1.9 ...q 39.05 36.65 84 37.44 -1.6iShMorMl bt IYLD 1.33e 5.1 ... 25.96 24.39 29 24.74 -4.2iSMsciVal EFV 1.66e 3.0 ...q 59.57 50.97 497 55.67 +.8iSSCVal IJS 1.73e 1.1 ...q 160.55 132.50 140 153.68 +.1iShConsAllo AOK .64e 1.9 ...q 35.27 33.51 55 33.97 -2.0iShEafeGr EFG 1.37e 1.7 ...q 85.81 72.66 169 80.52 -.3iShB3-18xF s IBCC ... ... ...q 24.73 24.55 24.60 iShiB3-20F s IBCD ... ... ...q 24.82 24.24 26 24.28 -1.0tiShiB3-23x s IBCE ... ... ...q 24.76 23.52 0 23.49 -3.2iShBd3-18 s IBDB ... ... ...q 25.75 25.49 25.62 +.2tiShBd3-23 s IBDD ... ... ...q 26.95 25.59 2 25.55 -3.4tiShBd3-20 s IBDC ... ... ...q 26.38 25.82 34 25.84 -.9iStar STAR ... ... 5 12.61 9.75 449 10.21 -9.6iStar pfD STARpD 2.00 8.0 ... 26.12 24.29 1 25.07 -1.2iStar pfG STARpG 1.91 7.7 ... 25.94 24.21 0 24.87 -2.6iStar pfI STARpI 1.87 7.6 ... 25.94 24.25 2 24.68 -2.0ITT Inc ITT .54f 1.1 19 57.62 36.93 383 48.99 -8.2iBio IBIO ... ... ...dd .55 .14 268 .17 -6.2Idacorp IDA 2.36 2.5 23 100.04 79.59 270 92.90 +1.7IDEX IEX 1.72f 1.3 29 150.72 102.69 511 133.34 +1.0iGATE PTI ... ... ... 19.52 ITW ITW 3.12 2.2 30 179.07 133.90 2668 144.00 -13.7Imax Corp IMAX ... ... ...cc 31.00 17.58 1503 21.60 -6.7ImunC wt rs IMUC/WS ... ... ... .40 .01 .04 -12.5ImunoCll rs IMUC ... ... ...dd 2.79 .17 282 .26 -16.1ImpacMtg IMH ... ... 3 17.40 7.18 9 8.83 -13.1ImpOil g IMO .57 1.9 61 32.81 25.91 469 30.60 -1.9sIncOpR IOR ... ... 29 12.55 8.31 9 13.18 +18.9IndCDrillg ICD ... ... ...dd 5.48 2.72 68 4.60 +15.6IndepHld IHC .12f .3 13 39.85 17.25 9 35.25 +28.4IndepRT IRT .72a 7.6 19 10.63 8.26 436 9.47 -6.1IndiaFd IFN 1.82e 1.8 ...q 28.81 24.23 120 25.18 -3.6IndiaGCap IGC ... ... ...dd 1.63 .30 366 .58 -42.4IndoTel s TLK .67 ... ... 36.19 25.96 291 27.17 -15.7IndBach IBA .87e 1.4 ... 67.61 52.72 4 61.57 +7.5Infosys INFY .40e 2.2 16 18.71 13.88 3138 17.64 +8.8InfrREIT n HIFR 1.00 4.7 19 23.22 17.60 294 21.40 +15.2InfuSystem INFU ... ... ...dd 2.95 1.20 5 2.75 +19.6IngerRd IR 1.80 2.1 20 97.67 79.63 2822 85.93 -3.7Ingevity NGVT ... ... ... 82.67 53.62 153 77.21 +9.6Ingredion INGR 2.40 2.0 16 146.28 113.42 552 120.65 -13.7InnovInd n IIPR 1.00f 2.9 ... 36.88 15.72 57 34.26 +6.0InnoInd pfA IIPRpA ... ... ... 28.80 25.50 0 27.27 -2.4Innsuites IHT .01 .6 ...dd 2.27 1.23 0 1.70 -2.9Inphi IPHI ... ... 16 44.25 23.65 658 30.44 -16.8InsightS n INSI ... ... ... 21.10 18.71 10 18.86 -5.2sInsperity s NSP ... ... 27 81.70 34.88 794 82.40 +43.7InspMD wt NSPR.WS ... ... ... .18 .01 .05 +63.3InspMD wtB NSPR.WSB ... ... ... .06 .01 .02 InspMD rs NSPR ... ... ... .73 .12 .16 +21.1InstlldBPd IBP ... ... 31 79.40 46.65 349 58.25 -23.3Instructre n INST ... ... ...dd 46.50 24.55 679 39.25 +18.6IntegerHl ITGR ... ... ...dd 58.54 33.90 369 55.85 +23.3Intellichk IDN ... ... ...dd 4.55 1.50 16 2.00 -21.9sIntellgSys INS ... ... ...dd 5.39 3.30 23 5.41 +18.6sIntelsat I ... ... ... 10.93 2.44 14193 13.03 +284.4InterXion INXN ... ... ... 65.75 43.29 486 65.00 +10.3IntcntlExc s ICE .80e 1.1 17 76.30 57.91 2175 72.34 +2.5IntCtlHtls IHG ... ... ... 69.23 49.03 457 63.85 +.5IBM IBM 6.28f 4.3 10 171.13 139.13 3968 145.00 -5.5IntFlav IFF 2.76f 1.9 36 157.40 128.42 338 142.06 -6.9IntlGmeT n IGT .80 2.9 ... 30.82 17.25 1158 27.94 +5.4IntMktCt n IMC ... ... ... IntPap IP 1.90f 3.7 17 66.94 50.04 2900 51.11 -11.8IntlSeaw n INSW ... ... ... 23.43 15.23 56 19.91 +7.9IntTower g THM ... ... ...dd .78 .29 233 .61 +41.9Interpublic IPG .84f 3.6 16 26.01 18.30 4683 23.42 +16.2IntstP pfD IPLpD 1.28 5.0 ... 26.90 23.44 2 25.74 +1.0inTestCorp INTT ... ... 13 10.25 5.75 42 7.25 -16.2IntPotash IPI ... ... ...dd 5.12 2.03 2402 4.45 -6.5Intrexon XON ... ... ...dd 26.99 10.26 652 18.32 +59.0Inuvo INUV ... ... ...dd 1.39 .70 30 .95 +17.3Invacare IVC .05 .3 ...dd 19.20 11.25 412 18.65 +10.7Invesco24 n IHTA ... ... ... 10.33 8.28 13 9.14 -11.3InvHiIn23 n IHIT ... ... ... 10.32 9.53 69 10.03 +2.5InvAdvMu2 VKI .78 7.4 ...q 11.93 10.33 115 10.56 -7.2Inv Bond VBF .83a 4.6 ...q 20.29 17.80 21 17.93 -9.9InvCAVal VCV .79 6.8 ...q 13.20 11.53 122 11.69 -7.1InvDynCrd VTA .90 7.6 ...q 12.28 11.33 278 11.89 +1.5InvHiInc2 VLT 1.24 9.0 ...q 15.25 13.65 20 13.83 -6.0Invsco iim IIM .84 5.9 ...q 15.47 13.64 86 14.30 -4.0tInvesco IVZ 1.16 4.1 12 38.43 28.93 4519 28.44 -22.2InvMtgCap IVR 1.64f 10.1 7 18.86 15.15 782 16.17 -9.3InvMtg pfA IVRpA 1.94 7.8 ... 25.70 24.24 2 24.94 -.3InvMtg pfB IVRpB 1.94 7.7 ... 26.44 24.25 7 25.27 -1.9InvMtg pfC IVRpC 1.88 7.8 ... 25.73 23.40 21 23.99 -4.0Invsco oia OIA .39 5.3 ...q 8.25 7.38 75 7.47 -6.6InvMuOpTr VMO .88 7.5 ...q 13.37 11.52 127 11.66 -6.0InvMuniTr VKQ .82 6.9 ...q 13.04 11.51 127 11.81 -5.5InvPAVal VPV .79 6.7 ...q 12.68 11.54 37 11.75 -3.3Invsco iqi IQI .76 6.4 ...q 13.04 11.70 123 11.81 -5.6InvSrInco VVR .31 7.0 ...q 4.73 4.26 539 4.46 +1.6InvTrIG VGM .88 7.2 ...q 13.80 12.09 174 12.30 -6.7InvTrNY VTN .85 6.7 ...q 14.00 12.61 75 12.78 -6.9InvTech ITG .28 1.4 ...dd 23.96 17.63 259 19.96 +3.7InvRlEst IRET .28 5.2 4 5.93 4.05 352 5.35 +7.2InvRlE pfC IRETpC 1.66 7.0 ... 26.08 22.29 0 23.69 -8.9Invitae n NVTA ... ... ...dd 10.99 4.35 381 5.51 -39.3InvitHm n INVH .44f 1.9 ... 24.30 20.25 1723 23.30 -1.1iPBetaCmd BCM ... ... ...q 32.00 25.00 0 30.39 +3.9iPS&PWtd SBV ... ... ...q 26.59 19.42 23.51 +12.8iPBtaCocoa CHOC ... ... ...q 38.83 26.69 36.88 +32.4iPBetaCoff CAFE ... ... ...q 13.64 10.35 10.48 -7.8iPBetaCttn CTNN ... ... ...q 35.76 28.65 35.02 +17.6iPBetaSug SGAR ... ... ...q 29.50 19.26 19.26 -11.2iPBetaAlu FOIL ... ... ...q 30.20 25.96 27.14 -8.3iPBetaCopp CUPM ... ... ...q 36.42 27.43 33.56 -7.5iPBetaLead LEDD ... ... ...q 43.61 35.16 39.24 -6.7iPBetaNick NINI ... ... ...q 22.79 14.71 21.83 +3.0iPBetaCrOil OLEM ... ... ...q 20.77 12.86 0 20.13 +13.7iPBetaNGs DCNG ... ... ...q 21.43 16.19 16.70 -1.5iPBetaAgri DIRT ... ... ...q 33.32 28.84 30.91 +5.7iPGrains WEET ... ... ...q 35.91 30.53 33.13 +7.7iPBetaSfts GRWN ... ... ...q 22.59 19.54 19.54 -9.4iPBetaIMet HEVY ... ... ...q 35.00 28.13 32.29 -4.6iPBetaEgy ONG ... ... ...q 20.99 15.48 20.41 +4.0iPBtaLvstk LSTK ... ... ...q 47.53 39.79 42.10 -6.0iPBtaPrMt BLNG ... ... ...q 34.40 31.25 33.44 +4.3iP LXR2K RTLA ... ... ...q 209.90 209.90 209.90 +4.4iPathLong SFLA ... ... ... 214.83 214.83 214.83 iPLgEEmM EMLB ... ... ...q 119.99 62.61 80.80 -32.7IronMtn IRM 2.20 6.4 30 41.52 30.78 1362 34.12 -9.6iShItaly rs EWI ... ... ...q 34.45 27.27 460 33.42 +9.8iShJapan rs EWJ ... ... ...q 64.71 52.22 7587 60.59 +1.1iSMlasia rs EWM ... ... ...q 36.56 31.37 2355 34.73 +5.3iShSing rs EWS ... ... ...q 28.35 23.28 986 27.79 +7.2iSTaiwn rs EWT ... ... ...q 39.36 33.90 3445 36.15 -.2iSh UK rs EWU ... ... ...q 38.05 32.82 2304 36.07 +.7tiSh0-5IGCp SLQD .79 1.6 ...q 50.73 49.54 42 49.51 -1.5iShCmdOpT CMDT ... ... ...q 41.95 33.50 1 37.95 +2.1iShCvBd ICVT .67e ... ...q 58.93 51.90 9 56.06 +1.7iShCorEM IEMG .95e 1.7 ...q 62.70 48.26 7590 56.59 -.5iSh 10 Cp n LLQD ... ... ... 51.31 47.11 47.11 -8.1tiSh 5-10Cp n MLQD ... ... ... 49.96 47.52 7 47.25 -4.4iShColomC ICOL .43e 2.7 ...q 16.51 13.45 1 15.78 +9.3iShEnhBd n IGEB ... ... ... 50.77 48.07 48.15 -4.3iShDefBd n HYDB ... ... ... 51.96 49.25 49.51 -2.3iShFSIntSC ISCF .12p ... ...q 34.73 27.93 11 32.63 +.6iShRs2500 n SMMD ... ... ... 45.58 38.87 63 43.56 -.3iShFacSIntl INTF .17p ... ...q 31.21 25.98 55 29.14 +1.0iShArgGl n AGT ... ... ... 32.94 24.18 0 29.65 -1.8iShFS USA LRGF .19e ... ...q 33.93 27.78 106 31.67 -.4iShFSUsaSC SMLF .23e ... ...q 41.79 34.88 16 39.11 -1.0iShFacSGbl ACWF .11p ... ...q 34.07 26.37 7 30.53 -.4tiSh iBd23 n IBML ... ... ... 25.96 24.65 6 24.64 -2.3iSh IntDv n IDEV ... ... ... 62.47 53.10 4 58.53 +.1iShMgRE rs REM ... ... ...q 48.54 39.80 280 42.64 -5.7iSh0-5HYCp SHYG 2.38 5.1 ...q 48.07 45.93 790 46.58 -1.2iShDvlValu IVLU ... ... ...q 28.44 23.75 122 26.80 +1.4iSh 3-10yr n IMTB ... ... ... 50.70 47.54 1 47.71 -4.0iShSaudi KSA ... ... ... 31.62 24.50 96 30.45 +16.3iSh MinVl n SMMV ... ... ... 30.51 26.90 1 29.21 +.1iShIntDevM IMTM .30p ... ...q 33.00 27.56 18 30.68 +.6iShIntDevQ IQLT .55p ... ...q 31.40 27.21 15 29.72 +.2iShLwCarb CRBN .94p ... ...q 125.97 106.16 6 116.72 -.2iShShMBd bt NEAR .35 ... ...q iShDvlSize ISZE ... ... ...q 29.72 26.10 28.03 -1.0iShCHdEM HEEM 1.26e 1.8 ... 28.95 23.28 14 26.72 +.8iShMsciChA CNYA ... ... ... 35.68 25.45 1 30.82 -3.8iSh IntDvGr IGRO ... ... ... 62.04 53.76 4 56.98 -4.1iShMultiTc TCHF ... ... ... 42.80 34.12 1 39.46 +1.8iShMultInd INDF ... ... ... 33.67 29.24 0 29.48 -7.6iShMultHl HCRF ... ... ... 35.18 28.03 1 31.89 +.9tiShiB20Mun IBMI .24 1.0 ...q 25.44 25.20 18 25.21 -.6iShMultMat MATF ... ... ... 36.19 29.45 32.31 -5.5iSh MultFin FNCF ... ... ... 37.85 30.16 1 34.52 -2.3iShMultiEn ERGF ... ... ... 30.28 23.28 0 28.88 +2.0iShIntHdHi HYGH 4.56 5.0 ...q 92.42 88.33 13 91.50 +.7iShCHAust HAUD 1.81p ... ...q 25.23 22.42 1 23.91 -2.4iSh MultCnS CNSF ... ... ... 27.25 23.76 24.00 -9.3iShCDivGr DGRO .65e 1.9 ...q 37.22 30.30 954 33.82 -2.8iSh MulConD CNDF ... ... ... 34.24 27.45 0 31.88 +1.8iSh MultUt UTLF ... ... ... 28.56 23.93 26.30 -1.3iShCHEmu HEZU .64e 1.7 ...q 31.55 28.32 1059 30.61 +2.7iShGblReit REET .94e 3.8 ...q 26.68 23.40 135 24.98 -4.3iSh AdapJp DEWJ .18p ... ... 31.33 25.92 0 29.68 -.2iSh AdapC DEFA .48p ... ... 30.45 27.17 12 29.03 -1.3iSh AdapEu DEZU .56p ... ... 30.64 27.16 29.42 +2.3iShCoreInt IAGG ... ... ... 53.61 51.09 67 52.52 +.9iShEurSC HEUS ... ... ...q 30.92 27.52 30.49 +1.7iShCorePac IPAC 1.06e 1.8 ...q 63.99 53.05 20 60.01 +.6iShEurMV HEUV .98 4.0 ...q 25.74 23.44 24.66 iShIntHdCp LQDH 2.76 2.9 ...q 99.18 94.20 2 96.43 -.9iShCHCda HEWC 1.41e 1.8 ...q 26.97 24.31 0 25.61 -3.0iShJpMinV JPMV .70e 1.0 ...q 72.41 60.72 0 69.89 +2.9iShEafeMV HEFV ... ... ...q 27.90 26.08 27.82 +.9iShEuMinV EUMV .67e 2.6 ...q 26.69 24.16 2 25.50 +.6iShCHNk400 HJPX .19p ... ...q 32.09 26.19 29.90 -1.6 iShCorEur IEUR 1.18e 2.3 ...q 53.97 46.46 204 50.46 +.6iShxJMinV AXJV .84p ... ...q 38.95 32.69 1 36.56 +.6tiSh2022Mu IBMK .09e ... ...q 26.37 25.27 10 25.26 -1.6iShEm exCh EMXC ... ... ... 58.49 50.03 0 53.44 -.9iShYdOpBd BYLD .75 3.1 ...q 26.66 24.13 8 24.20 -3.2tiSh2021Mu IBMJ .07e ... ...q 26.08 25.20 18 25.21 -.8iSHgxUSHY HHYX .67e ... ...q 28.14 26.74 27.93 +.1iShRussia rs ERUS ... ... ...q 39.23 27.18 430 33.05 -1.4iSCHeafe HEFA .70e 1.5 ...q 30.88 27.65 653 29.91 +.8iShCHMex HEWW 1.41p ... ...q 21.71 18.75 19.68 -1.6iShH10yCBd CLYH .31e ... ...q 27.42 24.96 2 26.07 -1.3iShCHSpain HEWP .31p ... ...q 24.41 20.85 2 22.43 +1.2iShHEmBd EMBH .30e ... ...q 27.37 25.29 0 26.15 -1.5iShCHItaly HEWI .55p ... ...q 18.78 16.12 2 18.51 +10.0iShShMMu MEAR .27e ... ...q 50.18 49.61 14 49.75 -.1iSCHEafSC HSCZ .19p ... ...q 32.04 28.02 2 31.40 +1.4iShUSFxBal FIBR 2.20e ... ...q 101.15 98.54 98.80 -1.4iShCHAcxUs HAWX 1.38e 3.9 ...q 28.00 24.85 1 26.90 +.1iShGbMM rs PICK ... ... ... 37.91 25.02 80 33.94 -2.0iShCHAcwi HACW .94e 2.1 ...q 30.93 26.58 1 29.34 -.2iShTrFRBd TFLO .07e .1 ...q 50.64 50.00 550 50.22 iShCH UK HEWU .24p ... ...q 24.77 22.21 3 24.19 -.5iSh ESG Sl ESGE ... ... ... 81.63 62.19 67 72.95 -1.3iShCHSwitz HEWL 1.43e 2.3 ...q 27.79 25.03 1 26.50 -2.0iShEMktMV HEMV ... ... ...q 29.20 25.09 2 27.15 -.9iShLqdty bt ICSH .25e .5 ...q 50.54 49.98 45 50.01 -.1iShCHJpn HEWJ .74e .5 ...q 35.29 28.41 343 33.08 -.8iShCHSoK HEWY .48p ... ...q 32.01 27.92 30.86 +2.0iShFacEmg EMGF .13p ... ...q 53.84 40.69 18 49.29 -.4tiSh iBd26 n IBDR ... ... ... 24.92 23.20 15 23.21 -5.4iSiBd12-18 s IBDH .30 1.2 ...q 25.50 25.07 60 25.09 -.2iSiBd12-16 s IBDF .13 .5 ...q 25.04 tiSiBd12-20 s IBDL .62e 2.5 ...q 25.66 24.99 117 24.97 -1.3iSiBd12-19 s IBDK .37e ... ...q 25.11 24.70 157 24.71 -.6tiSiBd12-23 s IBDO .56e ... ...q 25.55 24.24 63 24.22 -3.4tiSiBd12-22 s IBDN .55e ... ...q 25.42 24.25 70 24.26 -2.9tiSiBd12-25 s IBDQ .64e ... ...q 25.37 23.86 32 23.84 -4.8tiSiBd12-24 s IBDP .63e ... ...q 25.44 24.00 29 23.99 -4.2tiSiBd12-21 s IBDM .47e ... ...q 25.19 24.30 172 24.31 -2.0IsoRay ISR ... ... ...dd .64 .38 96 .47 +17.8IsraelChm ICL .27e 6.0 ... 4.95 3.85 74 4.48 +10.9IssuerDir ISDR .20 1.2 58 18.95 11.65 3 16.70 -9.0ItauCorpb ITCB 2.48e 16.3 ... 15.79 10.28 2 15.18 +12.9ItauUnibH ITUB .32e 2.2 ... 16.98 10.02 4249 14.50 +11.6IvyHiInOp IVH 1.50a 10.5 ...q 16.10 13.92 99 14.34 -5.2J -JAlexHld n JAX ... ... 35 12.80 8.70 15 12.20 +25.8JJill n JILL ... ... ... 13.71 4.17 434 4.99 -36.0JBG Smth n JBGS .23p ... ... 37.14 30.79 542 36.61 +5.4JMP Gp27 n JMPD ... ... ... 25.62 24.11 5 24.65 -2.5JMP Grp JMP .36 7.1 73 7.70 4.92 10 5.08 -9.3JMP Gp 23 JMPB 2.00 7.8 ... 26.00 25.10 0 25.66 +1.5JPMCh pfE JPMpE 1.58 6.1 ... 27.69 25.53 23 25.83 -4.5JPMDvsRt JPGE .96e 1.5 ...q 68.02 55.60 12 62.18 -.5JPMIntEq JPIN 1.08e 1.8 ...q 63.18 54.68 73 60.18 +.2JPMDvREm JPEM 1.31p ... ...q 64.42 50.90 16 58.51 +.3JPM DREq JPUS .26p ... ...q 74.59 63.05 70 69.53 -1.4JPM DivInt JPIH ... ... ... 30.65 27.59 3 29.91 -.3JPMDsfEu JPEU ... ... ... 64.34 55.61 3 60.50 +.3JPM DivEu JPEH ... ... ... 29.58 26.58 27.99 -1.0JPM Val n JVAL ... ... ... 27.44 24.90 1 25.15 -3.6JPM Qual n JQUA ... ... ... 27.51 24.85 25.92 -.6JPM Mom n JMOM ... ... ... 27.55 24.95 0 26.18 +2.1JPM MinV n JMIN ... ... ... 26.62 24.93 1 25.16 -2.4JPM US Dv JDIV ... ... ... 26.74 24.18 1 24.72 -6.7JPM DivAlt JPHF ... ... ... 28.92 24.93 10 25.45 -2.8JPM FutSt n JPMF ... ... ... 25.34 24.33 6 24.73 -1.7JPM UlSh n JPST ... ... ... 51.03 48.88 231 50.08 JPM SCap n JPSE ... ... ... 30.81 27.03 15 29.52 -.5JPM GlB n JPGB ... ... ... 52.89 50.22 52 50.30 -1.7JPM Evnt n JPED ... ... ... 25.37 24.55 24.86 -1.4JPM Disc n JPHY ... ... ... 52.80 49.72 13 49.80 -2.9JPM USMid JPME ... ... ... 66.84 57.20 7 63.18 -.9JPMorgCh JPM 2.24f 2.1 15 119.33 81.64 10493 108.78 +1.7JPMCh wt JPM/WS ... ... ... 73.85 40.53 72.89 +9.7JPMCh pfA JPMpA 1.36 5.4 ... 26.06 24.52 52 25.17 -.8JPMCh pfB JPMpB 1.68 6.4 ... 27.64 25.76 46 26.07 -3.6JPMAlerian AMJ 2.29 8.8 ...q 31.83 23.17 1900 26.04 -5.2JPMCh pfY JPMpF 1.53 5.9 ... 27.20 25.32 56 25.82 -3.1JPMCh pfG JPMpG 1.52 5.9 ... 27.38 25.30 54 25.85 -4.2JPM FTLgC JFT ... ... ...q 42.00 JPMCh pfH JPMpH 1.54 6.0 ... 27.41 24.03 98 25.83 -4.1JRJR Ntw JRJR ... ... ...dd .75 .10 .13 -29.7Jabil JBL .32 1.2 15 31.77 23.70 1526 26.69 +1.7JacobsEng JEC .60 1.0 23 72.18 49.31 627 58.39 -11.5JaggedPk n JAG ... ... ... 16.55 11.21 748 14.08 -10.8JHardie s JHX .38e 2.2 82 18.79 13.55 4 17.67 +.3Jan HlFit n FITS ... ... ... JanTailRsk TRSK .24e .8 ...q 33.32 29.08 29.57 -5.6AlpVSVolLC SPXH .51e 1.5 ...q 38.83 32.16 33.55 -8.2Jan ShDur n VNLA ... ... ... 50.42 49.96 151 49.99 -.4JanusHn n JHG 1.28 4.1 ... 41.64 30.24 976 31.45 -17.8JpnSmCap JOF .13e 1.1 ...q 13.06 9.56 29 12.32 +4.3Jarden JAH ... ... 53 58.97 JeldWen n JELD ... ... ...dd 42.27 27.61 591 28.68 -27.2JernignC n JCAP 1.40 7.5 11 24.89 15.90 99 18.78 -1.2Jianpu n JT ... ... ... 9.49 4.75 188 5.47 -15.6JinkoSolar JKS ... ... 32 30.50 16.06 285 17.73 -26.3JBeanTch JBT .40 .4 42 122.65 82.45 182 108.75 -1.9JHMultLgC JHML .10p ... ...q 37.14 30.72 15 34.58 -.6JH MultMdC JHMM .08p ... ...q 36.30 30.04 55 34.11 JH MultCns JHMC .07p ... ...q 33.38 27.14 1 30.58 JH MultFin JHMF .08p ... ...q 39.70 30.70 5 36.79 +.1JH MultHltC JHMH .05p ... ...q 34.56 28.23 5 31.08 -.2JH MultTch JHMT .09p ... ...q 47.35 35.22 2 43.13 +5.0JH MultEn JHME ... ... ... 32.02 24.30 0 31.05 +4.7JH MultMat JHMA ... ... ... 38.20 30.00 0 33.75 -6.1JH SmCap n JHSC ... ... ... 28.27 24.27 8 25.87 -.9JH MultDev JHMD ... ... ... 32.58 27.70 13 30.45 +.1JH MultUt JHMU ... ... ... 29.74 25.00 27.52 +.1tJH MulCnSt JHMS ... ... ... 28.79 25.29 3 25.09 -9.5JH MultInd JHMI ... ... ... 37.55 29.96 56 33.48 -4.6JH HedgEq HEQ 1.50 8.7 ...q 17.95 15.87 50 17.22 -1.1JH TxAdY HTY 1.28 15.1 ...q 10.25 8.27 17 8.47 -4.0JohnJn JNJ 3.60f 2.9 17 148.32 122.15 5122 126.01 -9.8JohnContl n JCI 1.04e 2.9 24 44.37 32.89 8402 35.94 -5.7JonesEngy JONE ... ... ...dd 2.70 .54 733 .63 -42.5JonesLL JLL .74f .4 29 178.75 110.15 342 171.78 +15.3Jumei Intl JMEI ... ... 30 4.20 2.00 1258 2.73 -6.5JnprNtwk JNPR .72 2.9 13 30.90 23.61 6073 24.74 -13.2Jupai n JP .40f 2.1 20 29.00 7.36 53 19.50 +5.5JustEngy g JE .41 ... 5 6.29 3.86 157 4.13 -3.7JustEn pfA JEpA ... ... ... 26.98 21.29 13 22.71 -8.7K -K12 LRN ... ... 75 21.18 12.72 193 15.07 -5.2KAR Auct KAR 1.40 2.7 18 56.75 40.27 864 51.89 +2.7KB FnclGp KB ... ... ... 63.96 44.21 71 56.30 -3.8KB Home KBH .10 .4 32 38.80 20.31 1128 27.09 -15.2KBR Inc KBR .32 1.9 12 21.70 13.36 2579 16.95 -14.5KCAPFn 19 KAP 1.84 7.2 ... 25.99 25.05 1 25.55 +1.0KKR KKR 1.31e 6.1 10 24.50 17.61 3840 21.40 +1.6KKR pfA KKR.PRA ... ... ... 27.69 25.45 13 25.96 -3.9KKR pf B KKRpB 1.63 6.4 ... 27.37 25.31 7 25.54 -4.5KKR Inco KIO 1.50a 9.4 ...q 18.63 15.38 118 15.94 -.7KKR RE n KREF 1.39e ... ... 23.99 18.09 77 19.86 -.7KMG Chm KMG .12 .2 24 70.60 45.65 122 62.03 -6.1KT Corp KT ... ... ... 18.82 12.70 1608 13.35 -14.5Kadant KAI .84 .9 27 114.00 68.55 121 94.75 -5.6Kadmon n KDMN ... ... ... 5.86 2.05 1180 4.02 +11.0Kaman KAMN .80 1.3 34 65.24 45.50 137 60.10 +2.1KCSo pf KSUp 1.00 3.8 ... 29.50 25.22 0 26.46 -2.9KC Southn KSU 1.44f 1.4 19 114.91 88.66 1103 106.26 +1.0KapStoneP KS .40 1.2 12 35.01 19.59 708 34.41 +51.7KaynAEnD KED 1.60 9.5 ...dd 19.07 14.10 35 16.83 -3.3KA EngTR KYE 1.32m 14.3 ...q 11.86 8.30 119 9.22 -8.3KA MLP KYN 1.80 10.1 ...q 20.38 14.38 266 17.88 -6.1KAMLP pfF KYNpF .88 3.5 ... 26.00 25.10 2 25.19 -.3KAMidsEn KMF 1.80m 14.2 ...q 16.00 11.36 62 12.64 -8.4KeanGrp n FRAC ... ... ... 19.83 12.51 705 15.53 -18.3tKellogg K 2.16 3.7 14 74.28 58.71 3088 58.75 -13.6KelsoTch g KIQ .03f 5.0 ... .89 .24 10 .61 +16.3Kemet KEM ... ... 25 27.35 11.73 505 17.41 +15.6Kemper KMPR .96 1.4 31 71.52 36.35 479 69.15 +.4Kemper 54 KMPA 1.84 7.0 ... 28.25 25.40 8 26.22 +.5Kennamtl KMT .80 2.2 23 52.52 32.23 1320 36.81 -24.0KennWils KW .76 4.0 ...cc 20.75 15.95 783 19.10 +10.1KenonHld n KEN ... ... ... 33.22 12.07 1 15.50 -28.4KeyEngy KEG ... ... ... 23.84 8.20 73 16.22 +37.6Keycorp KEY .40f 2.0 14 22.40 16.28 8059 19.91 -1.3Keycorp pfI KEYpI ... ... ... 29.97 27.08 20 27.11 -6.3Keysight KEYS ... ... 39 55.21 35.62 1757 51.35 +23.4KilroyR KRC 1.70 2.4 15 77.70 62.91 549 72.28 -3.2KimbRoy n KRP 1.68f 9.4 ... 20.24 15.06 20 17.80 +9.5KimbClk KMB 4.00f 3.9 20 134.30 97.10 2002 103.21 -14.5Kimco KIM 1.12 7.6 15 21.24 13.16 4662 14.78 -18.6Kimco pfI KIMpI 1.50 6.2 ... 25.49 23.87 6 24.11 -4.3Kimco pfJ KIMpJ 1.38 6.3 ... 25.61 21.59 8 21.85 -12.7Kimco pfK KIMpK 1.41 6.3 ... 25.56 22.14 8 22.23 -11.5Kimco pfL KIMpL ... ... ... 25.99 20.52 18 20.85 -15.7KindMorg KMI .80f 5.0 22 21.25 14.69 10251 16.02 -11.3KindM pfA KMIpA ... ... ... 45.94 29.98 88 31.35 -17.4KindredHlt KND .48 5.4 ...dd 11.90 5.50 768 8.95 -7.7Kingsway KFS ... ... ...dd 6.35 3.65 1 3.95 -21.8Kinross g KGC ... ... 30 4.91 3.48 8914 3.94 -8.8KirbyCp KEX ... ... 36 89.25 59.25 454 85.90 +28.6sKirklLak n KL .02e ... ... 17.74 11.52 843 17.92 +16.7KiteRlty pf KRGp 2.06 8.2 ... 25.03 KiteRlty KRG 1.27f 8.6 5 21.57 13.87 806 14.77 -24.6KlondexM g KLDX ... ... ... 3.89 1.29 844 2.45 -6.1KnSwftT rs KNX .24 .6 25 51.94 30.48 1767 39.01 -10.8Knoll Inc KNL .60 3.1 14 24.20 16.57 274 19.58 -15.0KnotOffsh KNOP 2.08 10.3 ... 24.00 19.15 114 20.20 -2.7Knowles KN ... ... 11 19.13 10.95 17862 12.64 -13.8Kohls KSS 2.44f 3.9 12 69.48 35.16 3723 61.99 +14.3Koppers KOP 1.00 2.3 12 51.80 33.90 89 43.55 -14.4KoreaElc KEP ... ... ... 20.38 14.12 226 17.34 -2.1KoreaFd KF 4.50e ... ...q 44.64 38.03 29 42.07 +1.9KornFer KFY .40 .7 23 55.45 31.19 276 53.75 +29.9KosmosEn KOS ... ... ...dd 8.62 5.15 935 7.00 +2.2KrNwChin s KFYP ... ... ...q 44.18 30.07 1 32.85 -1.8KrS ChIn n KWEB ... ... ... 68.39 53.99 320 58.87 +.4KranChinA KBA 9.93e ... ...q 39.22 27.31 57 33.35 -3.2KraneChCm KCNY .22e .6 ...q 37.87 32.60 0 37.09 +5.7KranShFtse KEMP ... ... ...q 29.85 22.85 26.63 +.1KrnChEnv n KGRN ... ... ... 27.96 23.37 23 24.65 -2.6KrnOnBelt n OBOR ... ... ... 28.16 24.47 7 25.50 -.2KrS CnTc n KEMQ ... ... ... 28.97 23.87 45 25.29 -.9KratonCp KRA ... ... 15 53.99 30.70 214 44.83 -6.9Kroger s KR .50 2.0 13 31.45 19.69 10722 24.76 -9.8KronosWw KRO .68f 3.0 8 29.49 16.58 729 22.53 -12.6Kyocera KYO ... ... ... 71.92 53.79 16 61.80 -5.7L -tL Brands LB 2.40 7.0 10 63.10 34.20 4373 34.32 -43.0 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 5 www.sunnewspapers.net The Sun/Wednesday, May 2, 2018

PAGE 46

L-3 Tch LLL 3.20f 1.7 18 218.71 159.43 1980 186.98 -5.5LCI Inds LCII 2.20 2.3 17 132.73 86.25 206 96.25 -26.0LG Display LPL ... ... ... 17.05 10.65 784 10.84 -21.2LGL Grp LGL ... ... 19 6.70 4.25 29 5.34 -4.9LMP CapIn SCD 1.24f 9.8 ...q 14.75 12.22 37 12.67 -9.2LSB Inds LXU ... ... ...dd 11.71 5.36 196 5.46 -37.7LSC Com LKSD 1.04f 6.0 ... 23.37 11.79 311 17.42 +15.0LTC Prp LTC 2.28f 6.2 16 52.85 34.46 270 36.86 -15.4LaQuinta LQ ... ... 65 21.06 13.11 1033 19.45 +5.4LaZBoy LZB .48 1.7 19 34.25 23.15 293 29.05 -6.9LabCp LH ... ... 20 181.72 136.61 930 170.88 +7.1LadderCap LADR 1.26 9.1 20 15.39 12.83 1533 13.89 +1.9LadThalFn LTS .04 1.2 ...dd 3.67 2.11 110 3.33 +5.4LadTh pfA LTSpA 2.00 8.0 ... 25.70 24.63 11 25.07 -1.0LadThal27 n LTSL 1.63 6.7 ... 25.16 23.85 3 24.15 -3.1LambWst n LW .77 1.2 24 66.85 41.12 946 64.97 +15.1Lannett LCI ... ... 6 30.35 14.40 458 15.90 -31.5LaredoPet LPI ... ... 5 13.46 7.41 2612 10.93 +3.0LVSands LVS 3.00 4.0 21 79.84 56.33 3491 74.86 +7.7LaSalleH LHO 1.80 6.1 16 31.75 24.10 1372 29.61 +5.5LaSalH pfI LHOpI 1.59 6.5 ... 25.93 23.87 1 24.52 -2.3LaSalHt pfJ LHOpJ 1.58 6.4 ... 26.50 23.67 1 24.42 -5.1Latam Air LTM ... ... ... 17.39 10.53 389 14.94 +7.5LatAmDisc LDF .03e .3 ...q 13.25 9.80 2 11.53 +.4LattDvMkt RODM .62e 2.1 ...q 31.02 26.48 183 29.43 +.8LattEmMkt ROAM .43e 1.7 ...q 28.12 22.76 7 25.13 -2.5Latt RE n RORE ... ... ... 16.02 13.27 5 14.21 -8.3LattUSEqt ROUS .39e ... ...q 33.42 26.68 0 30.99 -.9LattGblSC ROGS .57e 1.8 ...q 33.42 27.78 4 31.39 -.6HrtLoVol n LVIN ... ... ... 29.40 25.52 0 28.03 +1.0LazGlobTR LGI .95 5.2 ...q 19.39 15.65 23 18.29 +1.6Lazard LAZ 1.76f 3.2 15 60.00 40.50 1225 55.06 +4.9LazWldDiv LOR .69 6.1 ...q 12.63 10.72 20 11.31 -2.8LeafGrp LFGR ... ... ...dd 10.15 6.35 14 7.40 -25.3LearCorp LEA 2.80f 1.5 14 202.42 135.62 537 187.66 +6.2Lee Ent LEE ... ... 5 2.75 1.75 94 2.30 -2.1LegacyAc n LGC ... ... ... 9.91 9.51 0 9.64 +.1LegacyA wt LGC/WS ... ... ... .45 .39 .40 -4.8LegacyA un LGC/U ... ... ... 10.05 9.82 7 10.02 +.8LeggMason LM 1.36f 3.5 11 47.13 36.10 852 38.51 -8.3LegMas56 n LMHA ... ... ... 28.47 25.57 24 25.88 -5.1LegM 5,4 56 LMHB ... ... ... 25.73 23.37 16 23.93 -5.3LMGblInco BWG 1.32a 10.5 ...q 13.74 12.46 12.54 -1.8LM IntLoV LVHI ... ... ... 29.13 25.85 15 27.60 -2.1LM EM LoV LVHE ... ... ... 31.44 25.79 2 28.37 +3.1tLeggPlat LEG 1.44 3.6 19 53.96 40.31 1648 40.38 -15.4LeGS3.5s34 JBK 1.59 6.3 ... 26.71 23.35 0 25.30 +.6LeidosHld LDOS 1.28a 2.0 24 70.11 50.94 1755 63.48 -1.7tLejuHldgs LEJU .20e ... ...dd 3.40 1.02 149 .99 -31.3tLendingClb LC ... ... ...cc 6.56 2.63 4900 2.67 -35.4LennarA LEN .16 .3 14 72.17 49.52 5687 53.91 -14.8LennarB LEN/B .16 .4 11 58.65 41.40 75 43.44 -15.9Lennox LII 2.04 1.0 27 223.05 160.18 367 196.53 -5.6Leo Hld un LHC ... ... ... 10.20 9.40 1 9.97 LeucNatl LUK .40 1.7 44 28.30 21.61 3557 24.06 -9.2LevelBr n LEVB ... ... ... 5.52 3.50 13 4.99 +14.7LexRltyTr LXP .71f 8.7 10 10.65 7.59 897 8.16 -15.4LexRT pfC LXPpC 3.25 6.7 ... 54.43 48.46 0 48.75 -5.0Libbey LBY .47 7.6 ...dd 10.30 4.60 312 6.15 -18.2LbtyASE USA .72e 11.6 ...q 6.80 5.42 738 6.22 -1.3LbtyASG ASG .38e 6.5 ...q 6.49 4.59 74 5.83 +5.2LibOilSv n LBRT ... ... ... 23.30 16.00 369 19.73 -13.8LibtProp LPT 1.60 3.8 20 45.40 37.77 1210 42.21 -1.9LifeStorg LSI 4.00 4.5 31 91.73 69.00 342 88.97 -.1LightInBox LITB ... ... ...dd 3.46 1.61 5 2.21 -3.9LilisEn n LLEX ... ... ...dd 5.69 2.96 136 4.39 -14.1LincNat LNC 1.32 1.9 10 86.68 63.10 1946 70.20 -8.7LincNtl wt LNC/WS ... ... ... 82.24 59.11 82.24 +8.5Lindsay LNN 1.20 1.4 43 100.40 82.31 66 88.54 +.4LineCp n LN ... ... ... 47.81 33.13 90 36.48 -11.0tLionsGat A LGF/A .09p ... ... 36.48 24.60 797 23.85 -29.5tLionsGat B LGF/B ... ... ... 34.41 22.50 353 22.06 -30.5LiqTech LIQT ... ... ...dd .84 .25 156 .41 -27.8LithiaMot LAD 1.16f 1.2 12 127.99 86.05 354 98.22 -13.5LiveNatn LYV ... ... ...cc 49.11 33.13 2058 39.75 -6.6LloydBkg LYG .47a 13.4 ... 4.21 3.26 3516 3.53 -5.9LoanCore n LCRT ... ... ... LoanDpt n LDI ... ... ... LockhdM LMT 8.00 2.6 45 363.00 266.01 3879 308.46 -3.9Loews L .25 .5 15 53.59 45.01 958 52.44 +4.8LomaNeg n LOMA ... ... ... 26.89 20.03 294 20.43 -11.3LaPac LPX .13p ... 15 31.19 22.07 1702 28.14 +7.2Lowes LOW 1.64 2.0 19 108.98 70.76 3967 82.96 -10.7Lubys LUB ... ... ...dd 3.43 2.35 112 2.56 -3.0tLumberLiq LL ... ... ...dd 41.33 20.20 6247 19.86 -36.7LuxferHld LXFR .50 3.6 ... 16.21 11.30 13.80 -12.7Luxoft LXFT ... ... 20 67.85 38.50 146 40.75 -26.8Lydall LDL ... ... 15 60.00 42.51 78 44.75 -11.8LyonBas A LYB 4.00f 3.9 9 121.95 78.01 2342 103.79 -5.9M -M&T Bk MTB 3.00 1.6 21 197.37 141.12 854 182.78 +6.9M&T Bk wt MTB/WS ... ... ... 113.50 68.29 112.00 +14.8M&TBk pfA MTBp 63.75 6.3 ... 1090.00 1009.50 1006.57 -7.7M&TBk pfC MTBpC 63.75 6.3 ... 1086.00 1012.48 1014.06 -1.5MAG Slv g MAG ... ... ... 13.84 9.29 157 11.11 -10.1MBIA MBI ... ... ...dd 10.97 6.04 674 8.43 +15.2MDC MDC 1.20 4.0 11 35.18 26.45 549 29.63 -7.1MDU Res MDU .79 2.8 24 28.54 24.29 445 28.18 +4.8MFA Fncl MFA .80 10.7 10 8.90 6.72 1284 7.51 -5.2MFA Fn42 MFO 2.00 7.8 ... 26.36 25.32 1 25.57 -3.0MFA pfB MFApB 1.88 7.5 ... 25.89 23.96 11 24.97 -1.3MFC Bcp MFCB ... ... ...dd 9.62 5.69 5 6.24 -19.9MFS CAMu CCA .60 5.8 ...q 14.00 10.28 9 10.33 -10.3MCR MCR .72a 8.9 ...q 8.76 8.00 150 8.10 -4.5MGF MGF .41 9.0 ...q 5.01 4.50 41 4.58 -4.4MFS HInM CXE .30 6.1 ...q 5.51 4.84 61 4.93 -5.9MFS HYMu CMU .28 6.1 ...q 4.89 4.37 41 4.49 -2.8MFS IHI CIF .25 9.2 ...q 3.03 2.63 37 2.70 -8.2MIN MIN .42 10.8 ...q 4.35 3.85 183 3.92 -5.7MFS InvG CXH .50 5.4 ...q 10.33 9.27 48 9.38 -3.4MMT MMT .52 9.0 ...q 6.29 5.65 283 5.74 -5.4MFM MFM .38 5.9 ...q 7.41 6.41 107 6.54 -4.8MFV MFV .58 9.7 ...q 6.84 5.71 45 5.96 +.7MGIC Inv MTG ... ... 8 16.21 9.97 7425 10.61 -24.8MGMGrPr n MGP 1.68 ... ... 31.83 25.31 608 28.14 -3.5MGM Rsts MGM .48 1.5 9 38.41 29.53 11190 31.40 -6.0MI Homes MHO ... ... 14 37.41 24.08 173 30.71 -10.7MPG pfA MPGpA ... ... ... 25.85 MPLX LP MPLX 2.47f 6.9 ...dd 39.38 30.88 2008 35.73 +.7MRC Glbl MRC ... ... 20 20.77 14.01 492 18.70 +10.5MSA Safety MSA 1.40f 1.6 50 91.61 65.95 171 87.28 +12.6MSC Ind MSM 2.32 2.7 17 99.94 65.42 410 86.68 -10.3MSCI Inc MSCI 1.52 1.0 46 159.98 96.12 563 150.66 +19.1MSG Netw MSGN ... ... 9 26.30 16.25 546 20.70 +2.2MV OilTr MVO .76e 8.6 7 9.80 4.80 26 8.79 +4.7MVC Cap MVC .60 6.0 ...q 10.97 8.59 14 9.99 -5.4MVC 22 n MVCD 1.56 6.1 ... 27.25 25.12 6 25.60 -.9MacQUtlDv MFD 1.20 10.3 ...q 14.75 11.44 25 11.62 -6.5MacQGInf MGU 1.48 6.5 ...q 26.50 21.32 37 22.69 -12.0Macerich MAC 2.96 5.1 32 69.73 52.12 1060 57.88 -11.9MackCali CLI .80 4.6 8 28.51 15.86 585 17.42 -18.4Macquarie MIC 5.76f 15.3 7 81.70 36.20 1147 37.63 -41.4Macys M 1.51 4.9 10 32.45 17.41 8672 30.74 +22.0MadCvCall MCN .72 9.8 ...q 8.15 7.09 65 7.34 -4.9MadSqGd n MSG ... ... 74 254.50 189.96 301 238.91 +13.3MadStSec MSP 1.04 8.8 ...q 12.33 10.72 17 11.80 +.8MagellMid MMP 3.75f 5.7 19 75.82 54.82 491 66.29 -6.6Magna g s MGA 1.32f 2.2 11 61.56 42.20 1487 59.31 +4.7MagnaChip MX ... ... 7 13.40 8.40 1762 10.90 +9.5Maiden prA MHpA 2.06 10.8 ... 25.81 18.80 4 19.10 -22.7Maiden pfC MHpC 1.78 10.2 ... 26.67 16.73 14 17.47 -28.5MaidnH pfD MHpD 1.68 10.5 ... 25.05 14.85 5 16.02 -23.5MaidenHld n MHLA .60 3.0 ... 27.28 16.68 6 19.78 -14.0MaidHld 43 MHNC 1.94 9.2 ... 27.34 18.64 5 21.07 -13.8MainStCap MAIN 2.22a 5.9 13 41.79 34.37 140 37.66 -5.2MainStC 23 MSCA 1.53 5.9 ... 26.50 25.23 25.79 +2.1MainSDTMu MMD 1.18 6.2 ...q 20.49 18.54 48 19.02 -4.1Majesco n MJCO ... ... ...dd 6.43 4.35 11 5.16 -3.9tMallinckdt MNK ... ... ... 49.12 12.96 2639 13.10 -41.9MgdDInvG MZF .74 5.4 ...q 14.17 13.05 2 13.63 +1.5ManchUtd MANU .36 1.9 1 22.15 15.86 84 18.80 -5.1Manitowc rs MTW ... ... ... 44.03 21.24 373 24.69 -37.2ManngNap MN .32 10.7 13 5.38 2.95 123 3.00 -16.7tManpwrGp MAN 1.86 1.9 11 136.93 94.85 536 96.22 -23.7Manulife g MFC .44 ... ... 22.16 16.62 1642 18.83 -9.7MarathnO MRO .20 1.1 ...dd 19.52 10.55 11213 18.20 +7.5MarathPt s MPC 1.84 2.5 11 83.27 49.30 20913 72.90 +10.5MarcusMill MMI ... ... 22 36.70 23.40 134 34.30 +5.2Marcus MCS .50 1.7 24 34.60 23.55 83 30.00 +9.7MarinSft rs MRIN ... ... ... 15.45 6.25 24 7.75 -29.2MarineP MPX .40f 2.6 27 17.12 12.00 19 15.25 +19.7MarineMx HZO ... ... 22 24.30 13.80 456 22.65 +19.8Markel MKL ... ... 44 1194.98 936.95 25 1141.47 +.2MarriotVac VAC 1.60 1.3 21 154.14 107.58 2083 124.41 -8.0MarshM MMC 1.50 1.8 23 86.54 72.96 1227 81.49 +.1tMartMM MLM 1.76 .9 28 241.33 190.36 721 195.13 -11.7Masco MAS .42 1.1 23 46.45 35.79 6606 38.50 -12.4Masonite g DOOR ... ... 12 83.15 50.40 346 60.90 -17.9Mastec MTZ ... ... 11 55.53 38.40 2399 46.80 -4.4MastechD MHH ... ... 17 15.93 6.13 5 14.40 +43.1MasterCrd MA 1.00 .6 42 183.73 115.55 4806 180.25 +19.1MatadorRs MTDR ... ... 35 34.23 20.13 944 32.66 +4.9Materion MTRN .40 .8 32 55.90 33.15 233 50.60 +4.1MatinasB n MTNB ... ... ... 3.08 .43 725 .60 -48.3Matson MATX .80 2.7 6 40.32 21.63 222 29.46 -1.3MauiLand MLP ... ... 19 27.80 9.95 29 10.75 -37.9MaxarTc n MAXR 1.48 3.3 ... 67.30 42.11 82 44.53 -30.8Maximus MMS .18 .3 20 72.71 58.58 341 68.11 -4.8MaxLinear MXL ... ... 16 32.47 20.38 581 23.32 -11.7McClatch rs MNI ... ... ...dd 11.55 5.75 10 9.40 +5.3McCorm vot MKC/V 2.08f 2.0 ... 112.92 90.60 1 103.38 +2.9McCorm MKC 2.08f 2.0 16 111.46 90.25 806 104.70 +2.7McDrmInt MDR ... ... 12 9.07 5.38 20972 6.76 +2.7McDnlds MCD 4.04 2.5 25 178.70 143.40 6559 163.44 -5.0McKesson MCK 1.36 .9 13 178.86 134.25 1439 154.21 -1.1McEwenM MUX .01 .5 ...dd 3.06 1.82 1498 2.09 -8.3Mechel pf MTLp ... ... ... 1.34 .80 15 1.00 -4.8Mechel rs MTL ... ... ... 5.80 3.30 102 3.60 -31.6Medequit n MRT .84 8.2 ... 13.06 9.67 141 10.20 -9.1MedProp MPW 1.00f 7.8 14 14.19 11.82 2546 12.89 -6.5Medifast MED 1.92 2.0 42 103.87 40.00 231 96.76 +38.6MedleyCap MCC .64 14.8 7 7.67 3.94 46 4.33 -17.0MedleyC 23 MCV 1.53 6.1 ... 25.98 23.93 25.08 -.6MedleyC 21 MCX 1.63 6.4 ... 26.39 25.20 1 25.54 -1.0Medley n MDLX .22p ... ... 25.09 23.76 3 24.99 +.8Medley24 n MDLQ ... ... ... 25.66 24.51 2 25.09 -.5MedleyMgt MDLY .80 14.3 17 7.15 5.45 8 5.60 -13.8Mednax MD ... ... 12 63.04 40.56 2031 44.85 -16.1Medtrnic MDT 1.84 2.3 33 89.72 76.41 2987 81.01 +.3Merck MRK 1.92 3.3 22 66.41 52.83 13126 57.98 +3.0MercGn MCY 2.50 5.5 40 61.51 41.41 897 45.12 -15.6Meredith MDP 2.18f 4.2 12 72.25 50.63 450 51.45 -22.1Meritage MTH ... ... 12 55.50 38.20 389 45.20 -11.7Meritor MTOR ... ... 7 29.54 14.97 923 19.44 -17.1MerL pfK MERpK 1.61 6.3 ... 26.53 25.26 34 25.74 -1.3MerL pfP MERpP 1.84 7.0 ... 27.53 25.80 26.35 -3.0ML CZN46 PIY 2.09 14.3 ... 26.88 11.66 4 14.61 -.7MLRRD29 PYS 1.58 8.0 ... 24.85 17.20 7 19.75 -2.5MLGS t PYT .76 3.5 ... 22.60 20.40 21.85 +4.3MLIdxPl33 IPB 1.51 5.5 ... 28.91 26.50 1 27.55 -.5 MesaRoyl MTR 1.46e 9.5 15 19.85 11.25 3 15.40 -16.5Mesab MSB 1.49e ... ... 30.92 12.70 45 22.40 -10.9Methode MEI .44 1.1 35 48.44 36.05 135 40.35 +.6MetLife MET 1.68f 3.6 10 55.91 43.01 5753 47.30 -6.4MetLfe pfA METpA 1.02 4.1 ... 25.67 23.50 68 25.04 +.8MetroBkH n MCB ... ... ... 51.30 36.35 43 48.45 +15.1MettlerT MTD ... ... 39 697.26 540.78 285 567.22 -8.4MexcoEn MXC ... ... ...dd 7.18 3.00 15 4.41 +12.2MexEqt MXE 1.62e .1 ...q 12.22 9.91 10 10.87 +5.9MexEqt pf MXEp ... ... ... 15.11 MexicoFd MXF .60 3.7 ...q 18.24 15.26 69 16.14 +2.5MKors KORS ... ... 20 70.00 32.38 2741 66.40 +5.5MicrFoc n MFGP ... ... ... 36.21 12.67 523 17.26 -48.6MicrSol n MICR ... ... ... 4.29 3.19 1 3.73 +6.6MidAApt MAA 3.48 3.8 17 110.95 85.16 645 92.52 -8.0MdAApt pfI MAApI 2.13 3.3 ... 68.51 61.56 2 65.15 -3.2MidsthBcp MSL .28m 1.9 ...cc 15.40 11.05 29 14.65 +10.6MidstPet MPO ... ... ... 19.04 10.87 70 14.15 -14.7Milacron n MCRN ... ... ... 22.62 15.09 1219 18.15 -5.2MilestnSci MLSS ... ... ... 1.80 .70 19 .75 -36.2MHowHiInc HIE 1.39 11.8 ...q 14.17 10.93 25 11.80 -5.4MillerInds MLR .72 2.9 15 29.00 23.65 15 24.80 -3.9MinTech MTX .20 .3 16 77.15 62.55 359 68.45 -.6MissP pfD MPpD 1.31 5.2 ... 27.67 24.63 25.19 -1.8Mistras MG ... ... 36 23.83 17.00 42 19.43 -17.2MitsuUFJ MUFG ... ... ... 8.11 5.95 919 6.52 -10.3MiX Tele MIXT .22e ... ... 17.18 5.59 31 16.89 +32.4MizuhoFn MFG ... ... ... 4.00 3.37 180 3.58 -1.6MobileTele MBT .53e 5.1 ... 12.80 7.77 810 10.38 +1.9Model N MODN ... ... ...dd 18.90 11.35 102 17.25 +9.5Modine MOD ... ... 13 25.75 12.13 407 17.05 -15.6Moelis&Co MC 1.88f 3.5 44 57.30 34.60 316 53.90 +11.1tMohawk MHK ... ... 16 286.85 209.47 1302 215.86 -21.8MolinaHlth MOH ... ... ...dd 93.98 56.68 1969 82.41 +7.5MolsCoor A TAP/A 1.64 2.2 7 96.00 72.50 73.50 -12.5MolsCoorB TAP 1.64 2.3 11 97.50 70.05 3497 71.68 -12.7MonRE MNR .68 4.3 25 18.45 13.87 390 15.71 -11.7MonRE pfB MNRpB 1.97 7.9 ... 25.53 25.00 25.03 MonRE pfC MNRpC 1.53 6.4 ... 26.74 22.82 8 23.99 -4.2Monsanto MON 2.16 1.7 22 126.80 114.19 2819 125.61 +7.6Moodys MCO 1.76 1.1 35 171.68 112.55 805 164.16 +11.2Moog A MOG/A .25p ... 21 93.93 65.41 251 81.71 -5.9Moog B MOG/B .25p ... 21 91.71 67.36 0 81.51 -8.1MorgStan MS 1.00 1.9 13 59.38 40.43 8498 51.81 -1.2MorgSt pfE MSpE 1.78 6.3 ... 30.01 27.96 52 28.14 -2.8MorgSt pfF MSpF 1.72 6.2 ... 29.79 27.34 21 27.59 -3.0MorgSt pfI MSpI 1.59 5.9 ... 29.01 26.51 45 26.77 -3.9MorgS pfG MSpG 1.66 6.4 ... 28.17 25.75 13 25.97 -2.8MorgSt pfK MSpK ... ... ... 27.72 25.55 31 25.69 -5.2MS Asia APF .14e .8 ...q 19.99 15.73 15 17.71 -3.8MS China CAF 13.33e ... ...q 27.79 19.76 62 24.65 +5.4MS CushHi MLPY 1.28e 19.9 ...q 8.00 6.10 0 6.44 -8.8tMS EMD MSD .57e 6.1 ...q 10.27 9.25 19 9.28 -7.0tMSEMDDbt EDD .80m 10.7 ...q 8.37 7.48 344 7.47 -3.0MSEmMkt MSF .05e .3 ...q 19.86 15.59 28 17.65 -1.3MS icb ICB .54a 2.9 ...q 19.79 17.93 5 18.60 +1.3MS India IIF .04e ... ...q 35.14 28.02 17 30.94 -6.7MSJCP97 HJV 1.75 14.4 ... 16.72 10.00 0 12.15 -1.5MkVRMB CNY ... ... ...q 49.12 38.95 1 45.96 +6.9MkVRupee INR .20p .5 ...q 45.42 39.60 41.10 -5.9MSDLEur URR ... ... ...q 21.49 16.19 19.73 +8.8MSDSEur DRR ... ... ...q 60.10 44.20 1 49.75 +2.7MorgSt pfA MSpA 1.01e 4.5 ... 24.50 21.49 38 22.45 -.8MosaicAc n MOSC ... ... ... 9.90 9.49 5 9.68 -.2Mosaic MOS .10m .4 36 29.20 19.23 4307 26.85 +4.6MotrlaSolu MSI 2.08 1.9 20 111.91 79.63 1210 108.48 +20.1Movado MOV .80f 2.1 ...cc 42.25 20.50 304 38.60 +19.9Mueller MLI .40 1.5 18 37.57 25.26 295 27.14 -23.4tMuellerWat MWA .20 2.0 22 12.99 9.79 1727 9.84 -21.5sMulesft n MULE ... ... ... 44.72 19.40 2277 44.57 +91.6MurphO MUR 1.00 3.4 ...dd 35.16 22.21 1811 29.63 -4.6tMurphUSA MUSA ... ... 12 89.69 61.70 486 63.90 -20.5MyersInd MYE .54 2.3 46 24.60 15.40 95 23.10 +18.5Myomo n MYO ... ... ... 23.20 2.07 257 3.93 +4.8Myovant n MYOV ... ... ...dd 24.14 9.92 33 20.41 +61.5N -NCI BldSy NCS ... ... 22 21.20 13.05 665 17.85 -7.5NCR Corp NCR ... ... 28 43.38 29.20 1698 31.15 -8.4NGL EnPt NGL 1.56 12.3 ...dd 17.65 8.58 490 12.65 -10.0NGL En pfB NGLpB 2.25 9.4 ... 25.56 23.10 7 23.99 -1.7NL Inds NL ... ... 6 16.05 6.00 28 7.75 -45.6LinkMotion LKM ... ... 20 4.68 1.58 2.20 -45.3NRG Egy NRG .12 .4 49 31.82 14.53 4960 30.65 +7.6NRG Yld A NYLD/A 1.12f 6.4 36 19.91 15.30 96 17.55 -6.9NRG Yld C NYLD 1.19f 6.7 33 20.15 15.55 287 17.80 -5.8NTN Buzz rs NTN ... ... ...dd 8.70 3.01 2 4.81 +14.3NVR NVR ... ... 22 3700.00 2152.99 21 3132.39 -10.7nVent El n NVT ... ... ... 40704 22.72 Nabors NBR .24 3.3 ...dd 10.75 5.32 15232 7.29 +6.7NACCO NC 1.09f 3.0 4 92.60 23.80 12 36.10 -4.1NamTai NTP .28 2.3 49 13.90 7.60 20 12.20 -2.8tNanoViric NNVC ... ... ...dd 1.64 .70 139 .73 -17.2Nashville NASH .75e .7 ...q 29.66 25.34 29.00 +3.7NatBkHldg NBHC .36 1.0 30 37.08 30.10 241 35.37 +9.1NatFuGas NFG 1.66 3.2 16 59.92 48.31 362 51.55 -6.1NatGrid NGG 2.89e 5.0 ... 70.76 51.44 498 58.04 -1.3NtHlthInv NHI 4.00f 5.8 16 81.60 62.71 167 69.15 -8.3NHltcre NHC 1.92f 3.1 19 74.80 57.00 21 61.41 +.8NOilVarco NOV .20 .5 ...dd 41.38 29.90 2329 38.51 +6.9NatPresto NPK 1.00a 1.0 13 121.40 88.80 44 95.75 -3.7NatRetPrp NNN 1.90 4.9 18 43.90 36.25 1197 38.75 -10.2NRetP pfE NNNpE 1.43 6.0 ... 26.38 23.65 34 23.73 -7.2NtRetP pfF NNNpF 1.30 5.8 ... 25.58 21.97 18 22.58 -10.0NatlStor n NSA 1.12 4.2 92 28.55 21.17 311 26.74 -1.9tNtStorAf pfA NSApA ... ... ... 26.30 23.65 6 23.60 -9.4NtWst pfC NWpC 1.94 7.6 ... 26.60 25.48 25.59 Nationstar NSM ... ... 15 20.71 15.95 123 18.16 -1.8NatxIntV n MVIN ... ... ... 47.10 43.78 0 45.05 +1.1NatGsSvcs NGS ... ... 70 29.55 22.40 91 23.95 -8.6NatrlGroc NGVC ... ... 26 10.59 4.79 106 6.99 -21.7NatRsPt rs NRP 1.80 5.3 10 37.70 22.81 42 33.90 +30.4Natuzzi NTZ ... ... ... 3.16 1.41 7 1.65 +3.1Nautilus NLS ... ... 17 19.80 11.30 241 14.85 +11.2tNavideaBio NAVB ... ... ...dd .68 .27 350 .28 -23.4NavigCons NCI ... ... 19 21.83 14.62 155 21.44 +10.5NavigatrH NVGS ... ... ... 13.25 7.00 44 11.15 +13.2NaviosAcq NNA .08 10.3 ...dd 1.70 .67 232 .78 -30.0tNavios pfG NMpG 2.19 18.9 ... 19.99 10.39 6 11.58 -28.5Navios NM ... ... ...dd 1.90 .68 784 .76 -36.5tNavMH pfH NMpH 2.16 19.5 ... 18.89 10.44 3 11.10 -31.9NavMMid NAP 2.00f 43.2 ... 11.27 3.26 301 4.63 -51.4NaviosMar NMM 1.69f 99.4 6 2.62 1.45 697 1.70 -28.0Navistar NAV ... ... ...cc 47.73 24.75 953 34.90 -18.6Navistr pfD NAVpD ... ... ... 23.12 9.33 21.70 +26.9NeenahP NP 1.64f 2.1 17 95.40 72.35 141 78.30 -13.6Nelnet NNI .64f 1.2 12 59.68 38.72 95 52.67 -3.9NeoPhoton NPTN ... ... ...dd 9.78 4.56 1378 5.45 -17.2Netshoes n NETS ... ... ... 26.96 4.59 33 4.90 -38.0Netw1Tch NTIP .10 3.6 92 4.95 2.25 36 2.75 +14.6NBCAInt NBW .74 5.9 ...q 14.61 12.57 17 12.62 -7.2NeuB HYld NHS .96 8.7 ...q 12.35 10.84 57 11.03 -6.2NBIntMu NBH .90 6.6 ...q 16.00 13.42 35 13.57 -8.2NB MLP NML 1.26 13.8 ...q 9.11 NBNYInt NBO .58 5.0 ...q 13.06 11.46 13 11.55 -5.1NBRESec NRO .36 7.5 ...q 5.70 4.29 312 4.80 -13.2NevGCas UWN ... ... 24 2.86 1.87 10 2.16 -19.1NevroCorp NVRO ... ... ...dd 93.98 65.00 258 90.60 +31.2Nevsun g NSU .04 1.5 ...dd 2.85 1.96 491 2.67 +9.4NewAmHi HYB .78a 8.9 ...q 10.20 8.48 192 8.74 -7.0NewConcEn GBR ... ... 26 2.45 1.16 27 1.29 -17.3NE Realty NEN 1.00 1.5 2 75.25 66.95 0 67.06 -8.6NwGold g NGD ... ... ...dd 4.25 2.22 4352 2.39 -27.4NewHome NWHM ... ... 9 13.55 9.75 55 10.31 -17.7NwIreland IRL 2.15e 1.3 ...q 14.24 11.90 26 12.00 -4.2NJ Rscs s NJR 1.09 2.6 15 45.45 35.55 380 41.65 +3.6NewMedia NEWM 1.48 8.9 24 17.95 11.87 327 16.64 -.8NwMtnFin NMFC 1.36 10.1 9q 14.90 12.05 151 13.45 -.7NewOriEd EDU .40e ... 46 108.40 65.38 389 91.36 -2.8NewRelic NEWR ... ... ...dd 79.08 39.11 860 70.33 +21.7NewResid NRZ 2.00 11.3 6 18.43 15.04 3073 17.70 -1.0NewSenInv SNR 1.04 12.2 16 10.57 6.77 655 8.55 +13.1NY&Co NWY ... ... ...dd 4.31 1.28 136 3.81 +33.2NY CmtyB NYCB .68 5.7 14 14.53 11.67 3475 11.86 -8.9NY Cmt pfA NYCBpA ... ... ... 30.39 26.12 10 26.98 -5.7NYCmty un NYCBpU 3.00 6.1 ... 56.99 48.75 1 49.00 -3.4NY REIT NYRT 2.00c ... ... 2.79 1.91 2.22 +11.1NY Times NYT .16 .7 ...cc 25.70 16.68 3581 22.93 +23.9NewellRub NWL .92f 3.4 11 55.08 23.85 9676 27.05 -12.5NewdExp NFX ... ... 15 35.99 22.72 4980 30.08 -4.6tNewMarket NEU 7.00 1.9 20 478.84 373.59 52 373.64 -6.0NewmtM NEM .56 1.4 29 42.04 31.42 4192 39.22 +4.5NewpkRes NR ... ... ...dd 10.75 6.58 815 10.45 +21.5NexGen g NXE ... ... ... 2.85 1.65 651 1.98 -22.7NexaRsc n NEXA ... ... 13 21.20 15.27 18.82 -4.0NexPtCr rs NHF 2.40m 10.0 ...q 25.64 21.30 150 24.11 -4.7NxPtRsT n NXRT 1.00 3.8 9 29.40 22.84 101 26.24 -6.1NxtEraLP NEP 1.57f 3.7 14 45.38 32.91 104 41.99 -2.6NextEra 72 NEEpI 1.28 5.2 ... 25.48 23.17 23 24.63 -1.4NextEra 73 NEEpJ 1.25 5.2 ... 25.62 22.88 7 24.17 -3.2NextEra76 NEEpK ... ... ... 25.99 23.62 24 24.89 -2.7NxtEra pfQ NEEpQ 3.19 4.4 ... 73.50 61.75 236 72.65 +4.4NextEraEn NEE 4.44f 2.7 24 165.15 133.42 1257 163.22 +4.5NxtEra pfR NEEpR ... ... ... 58.46 52.40 127 57.90 +3.0NiSource s NI .78 3.2 31 27.76 22.44 3922 24.52 -4.5NiaM pfB NMKpB 3.60 3.8 ... 104.75 94.00 94.50 -1.7NiaM pfC NMKpC 3.90 3.9 ... 107.80 94.40 99.40 +.4Nielsen plc NLSN 1.40f 4.6 18 43.61 30.64 6785 30.74 -15.5NikeB s NKE .80 1.2 64 70.25 50.35 4958 68.10 +8.9NoahHldgs NOAH ... ... 29 55.50 25.52 85 51.84 +12.0NobilisH n HLTH ... ... ... 2.10 1.25 108 1.55 +14.8NobleCorp NE .08 1.8 ...dd 5.80 3.14 4046 4.42 -2.2NobleEngy NBL .44 1.3 33 34.53 22.99 5663 33.07 +13.5NobleMid n NBLX 1.91e ... 11 57.98 41.90 323 44.57 -10.9NokiaCp NOK .19e 3.2 ... 6.65 4.51 12683 5.93 +27.3NomadF n NOMD ... ... ... 17.32 11.64 430 16.30 -3.6Nomura NMR ... ... ... 6.83 5.28 157 5.64 -3.1Norbord n OSB 1.29 3.2 ... 42.97 27.83 251 40.59 +20.1NordicAOff NAO .18 16.1 ... 1.60 .95 82 1.12 -6.6NordicAm NAT .41e 21.8 ...dd 7.48 1.82 1408 1.88 -23.6Nordstrm JWN 1.48a 2.9 20 54.00 37.79 1350 50.17 +5.9NorkSo NSC 2.88 2.0 21 157.15 111.21 1836 142.49 -1.7NortelInv NTL .64e 1.3 ... 51.97 27.31 50.99 NoAmEn g NOA .08 ... ... 6.20 3.70 5.85 +18.2NEurO NRT .66e 7.7 10 9.32 5.94 60 8.55 +22.8NoWestCp NWE 2.20 4.0 16 64.47 50.01 422 55.19 -7.6NDynMn g NAK ... ... ... 2.42 .81 1087 .84 -52.8NthnO&G NOG ... ... 21 2.97 .63 1506 1.69 -17.6NorthropG NOC 4.40f 1.4 32 360.88 243.39 3283 307.22 +.1NStREur n NRE .60 4.2 ... 14.70 10.08 290 14.42 +7.4NwstNG NWN 1.88 3.1 ...dd 69.50 51.50 109 61.55 +3.2NorwCruis NCLH ... ... 18 61.48 49.52 2029 53.86 +1.1NovaBay rs NBY ... ... ...dd 5.00 2.25 2 3.10 -19.5NovaGld g NG ... ... ...dd 4.94 3.35 1092 4.90 +24.7Novartis NVS 2.75e 3.6 15 94.19 75.73 1469 76.28 -9.1NovoNord NVO .96e 2.0 ... 58.37 39.72 1418 47.72 -11.1NOW Inc DNOW ... ... ...dd 18.37 9.12 1384 12.21 +10.7NuSkin NUS 1.47 2.0 35 76.24 53.50 882 72.90 +6.8Nucor NUE 1.52f 2.5 15 70.48 51.67 3293 60.36 -5.1tNush EnhYl NUAG ... ... ... 24.87 23.52 8 23.57 -3.5Nush 1-5yr NUSA ... ... ... 25.18 24.36 1 24.36 -1.6 NushLCGr NULG ... ... ... 34.04 27.74 2 32.38 +3.8NushLCVal NULV ... ... ... 30.70 25.49 4 28.10 -1.7NushMCGr NUMG ... ... ... 31.52 26.19 3 29.67 +1.1NushMCVal NUMV ... ... ... 29.85 24.80 1 27.70 -1.8NushSmCap NUSC ... ... ... 29.93 25.08 4 28.70 +.9NushShTrm NURE ... ... ... 27.05 23.57 6 25.58 -2.9NushEsg ef NUDM ... ... ... 27.24 Nus AgBd n NUBD ... ... ... 25.60 24.09 0 24.16 -3.1NushEs ef NUEM ... ... ... 30.00 NustarEn NS 2.40m 11.3 21 47.99 19.22 648 21.25 -29.0NustEn pfA NSpA 2.13 9.6 ... 27.09 21.53 5 22.20 -10.7Nustar pfB NSpB 1.91 9.0 ... 25.75 20.00 6 21.21 -6.4Nustar pfC NSpC ... ... ... 26.43 22.31 60 22.79 -12.2NustarGP NSH 1.32m 11.5 ... 26.90 10.40 484 11.45 -27.1Nustar 43 NSS 1.91 7.6 ... 25.93 24.55 7 25.20 +.8Nutrien n NTR .40p ... ... 54.35 40.41 1428 45.82 -11.7NuvNYVl2 n NYV ... ... ... 15.50 13.27 3 13.31 -7.2NuvCr22 n JCO ... ... ... 10.10 9.26 64 9.55 +.6Nuv Mun21 NHA ... ... ... 10.96 9.29 3 9.58 +1.5NuvHiInO n NMZ ... ... ... 13.91 12.28 132 12.46 -8.4Nuv Pf22 n JPT ... ... ... 27.14 23.35 13 24.12 -4.0Nuv 11-21 n JHB ... ... ... 10.15 9.48 176 9.61 -3.5NuvCA V2 n NCB ... ... ... 18.40 15.30 3 15.37 -9.6NvHiInDc19 JHD ... ... ... 10.36 9.72 51 9.88 -1.4Nuv RE In JRS ... ... ... 11.90 9.39 29 9.80 -13.0NuvMO Pr NOM ... ... ... 17.58 12.87 3 13.50 -3.2NuvAllCEn JMLP 1.37 18.1 ...q 10.22 6.79 32 7.57 -11.6NuvAZ NAZ .80 6.2 ...q 15.43 12.80 46 12.91 -8.7NuvBldAm NBB 1.34 6.6 ...q 22.13 20.10 81 20.41 -7.1NBldAmOp NBD 1.30 6.0 ...q 23.08 21.50 41 21.87 -5.1NCaAMTFr NKX .86 6.4 ...q 16.17 13.30 58 13.40 -12.8NCADvA NAC .91 6.9 ...q 15.58 13.18 241 13.29 -7.1NCalMunV NCA .47 5.0 ...q 10.70 9.16 76 9.36 -8.1NuvCASel NXC .63a 4.6 ...q 17.17 13.51 28 13.68 -8.3NCTDv2 pfC NGKpC .26 2.6 ... 10.02 NCTPI NTC .68a 5.8 ...q 12.57 11.38 66 11.76 -1.3NuvCorEqA JCE 1.21a 8.3 ...q 16.19 13.95 48 14.61 +.1NvCredStr JQC .62 7.6 ...q 8.87 7.90 518 8.11 -1.3NvDvrsDiv JDD 1.04 8.5 ...q 13.25 11.50 23 12.24 -.5NuvDivA NAD .85a 6.5 ...q 14.46 12.92 284 13.08 -7.0NuvEnhM NZF .83a 6.3 ...q 13.24 -2.1NvDow30DO DIAX 1.06 5.7 ...q 19.49 15.43 135 18.57 -1.4NuEnMLP JMF 1.35 12.8 ...p 13.80 9.65 106 10.52 -7.6NEnhMuV NEV .96a 7.2 ...q 15.25 13.18 58 13.40 -5.6NuvFloat JFR .72 6.6 ...q 12.04 10.66 161 10.91 -2.7NuvFltOp JRO .76a 7.0 ...q 11.95 10.55 119 10.86 -4.7NvGADiv2 NKG .64a 5.6 ...q 13.55 11.29 61 11.40 -9.3NuvGblHIn JGH 1.58 9.8 ... 17.45 15.95 108 16.11 -4.7NuvHi2020 JHY .68 6.9 ...q 10.50 9.67 39 9.86 -.5NuvHIDec18 JHA ... ... ...q 10.25 9.67 65 9.87 -.4NuvEnhMu NVG ... ... ... 15.83 14.06 411 14.75 -4.5NNYAmtF NRK .70 5.9 ...q 13.44 11.88 276 11.99 -7.5NuvAmtFr NEA .75a 5.9 ...q 14.18 12.70 364 12.81 -6.8NuvIntMu NID .68 5.5 ...q 13.77 12.10 52 12.46 -4.1NvIntQMu NIQ .57 4.6 ...q 13.49 12.22 17 12.43 -3.4NMDPI NMY .67a 5.5 ...q 13.27 11.88 20 12.07 -4.1NvMAP NMT .71a 5.6 ...q 15.00 12.64 6 12.75 -10.7NMIQI NUM .74 5.9 ...q 14.05 12.41 22 12.60 -5.0NuvMNMu NMS .80 5.9 ...q 17.00 13.49 9 13.65 -7.2NuvMtgOp JLS 1.52 6.5 ...q 26.33 23.27 13 23.42 -5.1NuMtgOp2 JMT 1.53 6.8 ...q 25.40 22.21 6 22.41 -5.6NuvMultM JMM .48 6.7 ...q 7.77 6.60 22 7.12 -6.6NvMuI NMI .50a 4.4 ...q 12.87 10.77 8 11.25 -2.7NuvMuVal NUV .39a 4.1 ...q 10.46 9.32 171 9.54 -5.8Nv AMT-Fr NUW .78a 4.9 ...q 18.59 15.63 17 15.80 -8.5NuvNJDiv NXJ .82a 6.3 ...q 14.04 12.86 91 12.99 -5.1NuvNJMV NJV .59a 4.1 ...q 15.45 14.55 14.19 -1.4NNYDvA NAN .80a 6.4 ...q 14.57 12.39 104 12.54 -9.3NNYMV NNY .39a 4.3 ...q 10.65 9.03 27 9.17 -3.5NuvNYSel NXN .55 4.3 ...q 14.37 12.58 11 12.79 -6.2NNCPI NNC .59a 4.8 ...q 13.67 12.08 20 12.15 -5.8NOHQI NUO .80 5.9 ...q 15.46 13.48 32 13.65 -6.8NvPA NQP .81a 6.5 ...q 13.78 12.34 43 12.43 -5.5NuvPaMV NPN .62a 4.2 ...q 16.81 14.81 14.81 -1.2NuvPf&Inc JPI 1.95a 8.1 ...q 25.61 23.00 52 24.00 -3.1NvPfdInco JPC .80 8.1 ...q 10.75 9.60 242 9.97 -3.6NuvQPf2 JPS .70 7.4 ...q 10.47 9.24 414 9.46 -7.3NuvREAst JRI 1.49a 9.1 ...q 19.00 15.75 59 16.43 -7.7NuvEqtP BXMX 1.00 7.1 ...q 14.54 13.00 195 14.01 -1.7NEqPrmG SPXX 1.04 5.7 ...q 18.85 14.92 35 18.29 +5.7NvSMM NIM .31a 3.2 ...q 10.55 9.49 6 9.75 -2.1NSTFI NXP .55a 3.9 ...q 15.16 13.85 13 14.04 -4.0NSTFI2 NXQ .53a 4.0 ...q 14.33 13.28 34 13.49 -3.2NSTFI3 NXR .55a 3.8 ...q 15.69 14.04 17 14.54 -4.3NuvSnIn NSL .42 6.3 ...q 7.00 6.28 92 6.63 +1.8NuShDCrd JSD 1.16a 6.9 ...q 18.41 16.45 40 16.92 +1.7Nv TA Div JTD 1.23 7.3 ...q 18.44 15.48 43 16.79 -4.5NvTxATR JTA 1.04 7.8 ...q 14.69 12.47 62 13.23 -5.2NTXQI NTX .65 5.0 ...q 14.94 12.42 9 12.99 -9.4NVAPI NPV .65a 5.4 ...q 13.46 12.08 29 12.18 -5.0NuverEnv n NES ... ... ... 26.50 9.25 1 17.83 -1.9O -OCI Ptrs OCIP .70e 7.3 60 9.70 6.76 1 9.55 +18.6OFG Bncp OFG .24 1.7 11 13.95 7.80 398 13.85 +47.3OFG pfA OFGpA 1.78 7.6 ... 25.70 21.39 0 23.52 -2.5OFG pfB OFGpB 1.75 7.5 ... 24.78 20.77 1 23.33 +5.8OFG pfD OFGpD 1.78 7.5 ... 25.24 21.29 2 23.59 +5.1OGE Engy OGE 1.33 4.1 17 37.32 29.59 1369 32.83 -.2OM AsstM OMAM .32 2.1 16 18.62 13.20 15.35 -8.4ONEGas OGS 1.84 2.5 22 79.51 62.20 502 72.75 -.7OaktreeC OAK 3.59e 9.0 11 48.50 38.80 220 39.85 -5.3OasisMid n OMP ... ... ... 19.65 15.57 29 17.67 +1.3OasisPet OAS ... ... ...dd 12.51 6.69 14287 10.87 +29.3Obsidian g OBE ... ... ... 1.64 .82 1453 1.11 -10.5OcciPet OXY 3.08 4.0 ...cc 78.11 57.84 3895 76.58 +4.0Oceaneerg OII .60 2.9 ...cc 27.55 17.11 1416 20.83 -1.5tOch-Ziff OZM .87e 43.7 22 3.95 1.93 1125 1.99 -20.4OcwenFn OCN ... ... ...dd 4.47 2.41 559 4.13 +31.9Oi SA C OIBR/C ... ... ... 9.71 4.76 8 5.50 -2.3OilStates OIS ... ... ...dd 38.95 20.23 784 35.40 +25.1Oil-Dri ODC .92f 2.3 19 50.82 33.61 7 39.38 -5.1OldRepub ORI .78f 3.8 18 22.34 17.92 1975 20.47 -4.3Olin OLN .80 2.7 9 38.84 27.79 3465 29.72 -16.5Om Asst 31 OMAA 1.28 5.3 ... 25.30 22.66 24.13 -3.2OmegaHlt OHI 2.64 10.0 10 34.84 24.90 2195 26.53 -3.7Omnicom OMC 2.40 3.2 16 85.44 65.32 1520 74.22 +1.9Omnova OMN ... ... ...dd 11.90 8.10 120 10.80 +8.0OnAssign ASGN ... ... 31 86.13 44.66 81.88 +27.4OnDeckCap ONDK ... ... ...dd 6.36 3.29 313 5.27 -8.2OncoCyte n OCX ... ... ... 7.85 1.10 16 2.05 -55.9OneLibrty OLP 1.80 7.5 13 27.70 21.02 37 24.03 -7.3OneSmart n ONE ... ... ... 11.86 8.56 261 10.91 OneMain OMF ... ... 15 36.32 22.10 1446 32.30 +24.3ONEOK OKE 3.18f 5.3 44 61.36 47.14 2209 60.49 +13.2Ooma n OOMA ... ... ...dd 12.75 7.30 30 10.75 -10.0OppLgCap RWL .72e 1.4 ...q 55.31 44.89 53 50.33 -2.1Opp RUT n OMFS ... ... ... 26.75 24.71 25.82 -1.1OppMidCap RWK .59e .7 ...q 64.10 53.65 30 58.46 -3.7OppSmCap RWJ .59e .9 ...q 73.30 60.34 11 68.80 -1.5OppUltDiv RDIV 1.15e 3.2 ...q 37.95 32.12 48 36.11 -1.3OpR1000V n OVLU ... ... ... 27.53 25.07 25.95 -2.5OpR1000L n OVOL ... ... ... 26.19 24.80 25.34 -2.3OpR1000S n OSIZ ... ... ... 27.42 25.05 25.58 -2.5OpR1000Y n OYLD ... ... ... 26.20 24.36 25.00 -4.6Op R1000D n OMFL ... ... ... 27.47 24.74 2 25.60 -1.9OpIntRev n REFA ... ... ... 30.89 25.65 28.22 +1.3OpGlbRv n RGLB ... ... ... 30.09 25.62 27.89 Opp Rev n ESGL ... ... ... 33.09 27.62 2 30.27 -2.6OppGlRv n ESGF ... ... ... 33.63 27.83 31.40 OppenFin RWW .58e .9 ...q 74.63 57.28 5 66.77 -3.2OpEMRev n REEM ... ... ... 30.65 25.82 0 27.82 +.1OppenHldg OPY .44 1.6 ...dd 29.05 15.10 179 26.90 +.4Oracle ORCL .76 1.7 56 53.48 43.60 8838 45.95 -2.8Oragenics rs OGEN ... ... ... 6.80 .60 Orange ORAN .41e 2.3 ... 18.57 15.82 149 18.10 +4.0OrbitATK OA 1.28 1.0 23 134.59 93.50 361 132.47 +.7OrchidIsl ORC 1.08e 15.3 37 10.64 6.77 1188 7.04 -24.1tOrchidsPP TIS 1.40 22.7 10 18.94 6.11 161 6.18 -51.7OrientPap ONP ... ... 3 2.45 .75 5 1.12 -13.2OrionECarb OEC .72 ... ... 30.25 17.15 410 26.85 +4.9OrionGpHl ORN ... ... ...dd 8.61 5.17 72 6.07 -22.5Orix IX ... ... ... 100.03 75.78 28 87.79 +3.6OrmatTc ORA .47 .8 34 70.68 53.45 136 58.08 -9.2OshRusS n OUSM ... ... ... 27.78 24.76 29 26.04 -3.7OshIntQ n ONTL ... ... ... 29.06 25.73 0 26.98 -2.4OshkoshCp OSK .96 1.4 16 100.26 61.74 1153 71.05 -21.8OsiskoGl n OR .20 ... ... 14.39 9.31 354 9.77 -15.5OutfrontM OUT 1.44 7.6 11 25.30 17.75 1062 18.95 -18.3OversSh wi OSG/WI ... ... ... 2.75 OverSh rs OSG ... ... ... 4.08 1.67 1112 3.56 +29.9OwensMin OMI 1.04f 6.4 10 32.81 14.26 810 16.16 -14.4OwensCorn OC .84 1.3 20 96.52 59.96 3536 65.83 -28.4OwensIll OI ... ... 16 25.90 19.45 1246 20.18 -9.0OwensRM ORM .80f 5.1 11 18.72 13.71 17 15.58 -2.7OxfordInds OXM 1.36f 1.8 19 84.32 52.62 91 75.88 +.9P-QPBF Engy PBF 1.20 3.1 12 39.24 18.48 2156 38.33 +8.1PBF Logist PBFX 1.88f 9.4 9 22.30 17.75 5 19.90 -5.0PCM Fund PCM .96 8.2 ...q 12.13 10.15 52 11.65 +.7PG&E Cp PCG 2.12f 4.6 7 71.57 37.30 2886 46.27 +3.2PGT Inc PGTI ... ... 23 19.60 11.15 825 17.80 +5.6PHH Corp PHH ... ... ...dd 15.00 8.01 126 10.70 +3.9tPIMCO1-3Tr TUZ .34a .7 ...q 50.80 49.90 5 49.86 -.8tPimc1-5Tip STPZ .53e 1.0 ...q 52.53 51.50 72 51.55 -.8Pim15TIPS LTPZ .42e .6 ...q 69.37 64.23 28 66.25 -4.3PimBrdTIPS TIPZ .80e 1.4 ...q 61.03 56.74 57.43 -1.4PimLwDur LDUR 2.82e 2.0 ...q 101.52 99.30 4 99.36 -1.0PimcoTR BOND 6.13e 6.0 ...q 107.65 102.51 38 102.64 -3.2Pim0-5HYCp HYS 5.21e 5.2 ...q 101.95 97.52 268 99.76 -.7tPimIGBd CORP 3.12a 3.1 ...q 106.25 100.38 62 100.28 -5.1PimShMat MINT .82e .8 ...q 101.87 101.39 720 101.42 -.1PimIntMu MUNI 1.26 2.4 ...q 54.58 52.31 22 52.35 -2.4PimSTMun SMMU .47e .9 ...q 50.80 49.59 14 49.67 -.4Pim25yrZro ZROZ 3.07e 2.8 ...q 124.10 106.57 5 110.20 -9.2PJT Part n PJT .20 .4 ...dd 55.99 35.47 179 55.32 +21.3PLDT Inc PHI 1.60e 5.8 ... 38.54 25.89 63 27.40 -8.9PNC pfP PNCpP 1.65 6.1 ... 30.06 26.97 37 27.21 -3.9PNC pfQ PNCpQ 1.34 5.3 ... 25.79 24.15 9 25.05 -1.2PNC PNC 3.00 2.1 13 163.59 115.66 1999 145.34 +.7PNC wt PNC/WS ... ... ... 89.25 48.75 88.25 +13.5PNM Res PNM 1.06 2.7 19 46.00 33.75 449 39.15 -3.2POSCO PKX ... ... ... 93.12 58.50 217 84.77 +8.5PPDAI n PPDF ... ... ...dd 13.68 6.53 208 6.57 -7.6PPG s PPG 1.80 1.7 18 122.07 100.45 1317 106.92 -8.5PPG wd PPG/WD ... ... ... 138.47 PPL Cap 73 PPX 1.48 5.9 ... 26.75 24.83 12 25.10 -1.9PPL Corp PPL 1.64f 5.7 13 40.20 27.08 6174 28.84 -6.8PQ GrpH n PQG ... ... 29 17.65 12.88 108 14.11 -14.2PS BusPk PSB 3.40 2.9 29 137.60 107.91 103 116.34 -7.0PSBPk pfU PSBpU 1.44 5.8 ... 25.99 24.36 7 24.73 -2.1PSBPk pfV PSBpV 1.42 5.9 ... 26.65 24.06 4 24.38 -3.6PS BusP pfY PSBpY ... ... ... 24.78 22.16 92 22.50 -8.5PS BusP pfX PSBpX 1.31 5.7 ... 25.50 22.74 6 22.95 -9.1PS BsPk pfW PSBpW ... ... ... 25.77 22.23 6 22.63 -10.4PVH Corp PVH .15 .1 20 163.78 96.85 973 155.36 +13.2PcrTrnd750 PTLC ... ... ...q 30.73 25.06 128 28.51 -.4 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page6 www.sunnewspapers.net The Sun/Wednesday, May 2, 2018

PAGE 47

PcrTrnd450 PTMC ... ... ...q 32.86 27.37 25 30.88 -.7PcrTrnd100 PTNQ ... ... ...q 33.90 26.18 18 31.41 +3.8PacrCash n GCOW ... ... ... 34.59 29.33 12 30.60 -2.8PacrTrendp PTEU ... ... ... 33.39 27.67 18 29.57 -3.7Pacr Wlth n PWS ... ... ... 27.67 23.99 45 25.25 +.1Pac Cash n CALF ... ... ... 27.62 22.60 1 26.23 +.5PacDvCsh n ICOW ... ... ... 31.03 25.13 5 29.19 -.5PacCashCow COWZ ... ... ... 28.80 PacifCstOil ROYT .15e 6.8 5 2.75 1.36 114 2.15 +10.8PacDrill rs PACD ... ... ...dd 2.20 .37 .38 PacGE pfA PCGpA 1.50 6.0 ... 33.49 21.19 4 24.87 -11.8PacGE pfB PCGpB 1.37 6.1 ... 33.00 22.05 1 22.39 -13.4PacGE pfC PCGpC 1.25 5.9 ... 29.01 21.02 0 21.10 -14.2PacGE pfD PCGpD 1.25 6.0 ... 26.95 20.64 0 20.81 -13.8PacGE pfE PCGpE 1.25 5.9 ... 29.48 20.75 21.34 -13.4PacGE pfG PCGpG 1.20 6.1 ... 32.05 19.49 19.68 -19.9PacGE pfH PCGpH 1.12 5.8 ... 29.54 18.65 1 19.31 -16.3PacGE pfI PCGpI 1.09 5.6 ... 26.84 19.21 19.59 -13.1Pacif pf PPWp 5.00 5.0 ... 100.26 PackAmer PKG 2.52 2.2 20 131.13 98.10 887 116.33 -3.5Pagsegur n PAGS ... ... ... 39.97 30.69 1049 34.39 +8.5PalatinTch PTN ... ... ...dd 1.59 .34 1364 1.19 +38.5PaloAltNet PANW ... ... ...dd 197.20 112.30 559 194.12 +33.9PampaEng PAM ... ... ... 72.98 50.88 332 57.03 -15.2Pandora P ... ... ...dd 10.79 4.09 5226 5.55 +15.1PanhO&G PHX .16 .8 99 25.30 17.65 20 19.75 -3.9ParPetr rt PARR/r ... ... ... .06 ParPetrol PARR ... ... 26 21.94 15.90 17.87 -7.3ParTech PAR ... ... 36 16.45 7.31 40 14.67 +56.9ParaGold n PZG ... ... 4 1.80 1.16 60 1.59 +22.3ParamtGp PGRE .40f 2.7 ... 16.79 13.70 892 14.55 -8.2Paretem rs TEUM ... ... ...dd 3.59 .50 1479 2.88 +39.1ParkEl PKE .40 2.3 40 20.46 13.88 67 17.21 +1.0ParkHot n PK 2.20f 7.6 ... 29.93 23.91 1758 28.77 +.1ParkNatl PRK 3.84f 3.5 18 116.75 92.42 46 110.03 +5.8ParkDrl PKD ... ... ...dd 1.65 .49 1217 .61 -39.0ParkerHan PH 3.04f 1.8 21 212.80 151.17 1663 167.97 -15.8ParsleyEn PE ... ... 50 32.90 21.12 5026 29.88 +1.5PartRe pfF PREpF 1.47 5.8 ... 26.24 24.70 3 25.14 -1.8PartRe pfG PREpG 1.63 6.1 ... 27.59 25.81 3 26.45 -1.5PartRe pfH PREpH 1.81 6.5 ... 30.82 26.81 19 27.69 -3.4PartRe pfI PREpI 1.47 5.7 ... 27.08 24.91 1 25.60 -2.6PartyCity n PRTY ... ... 15 17.00 9.50 1947 16.00 +14.7PaycomSft PAYC ... ... ...cc 118.45 62.17 1697 112.59 +40.2PeabodyE n BTU .12p ... ... 41.98 22.58 1199 36.47 -7.4PeabEn pfA BTUp 2.13 ... ... Pearson PSO .80e 7.1 ... 11.50 7.62 280 11.31 +15.2Pebblebrk PEB 1.52 4.4 20 39.74 29.53 1173 34.65 -6.8Pebble pfC PEBpC 1.63 6.6 ... 26.05 23.93 1 24.80 -1.9Pebbleb pfD PEBpD 2.09 8.5 ... 26.43 24.11 2 24.60 -4.5Pedevco rs PED ... ... ... 1.48 .26 33 .32 -1.6Pembina g PBA 1.50 ... 24 36.99 29.28 361 31.73 -12.3PengthE g PGH .04 ... ...dd 1.23 .54 256 .87 +9.4Penney JCP ... ... 8 5.73 2.35 11575 2.93 -7.3PennaRE PEI .84 8.5 13 13.02 8.88 914 9.88 -16.9PenRE pfB PEIpB 1.84 8.4 ... 25.77 20.21 4 21.91 -13.0PenRE pfC PEIpC 1.80 8.6 ... 26.98 19.44 8 21.00 -18.9PenRE pfD PEIpD 1.72 8.5 ... 25.83 19.01 4 20.35 -19.0PennyMFn PFSI ... ... 7 25.20 15.65 134 20.85 -6.7PennyMac PMT 1.88 10.8 18 18.46 14.87 328 17.48 +8.8Penny pfA PMTpA 2.03 7.9 ... 25.84 23.11 3 25.66 +1.7PennyM pfB PMTpB ... ... ... 25.45 23.68 4 25.08 -.4Penske PAG 1.36f 3.0 11 54.83 38.33 339 45.89 -4.1tPentair PNR 1.38 3.1 14 74.84 59.13 4870 44.82 -36.5Penumbra n PEN ... ... ...dd 127.95 77.75 253 127.75 +35.8PerfFood n PFGC ... ... 22 35.25 25.35 1266 32.40 -2.1PerkElm PKI .28 .4 28 84.49 61.27 2093 72.45 -.9Prmian PBT .56e 5.6 28 10.30 7.80 49 9.97 +12.4Perrigo PRGO .76f 1.0 ...dd 95.93 63.68 968 78.07 -10.4PetChina PTR .70e .9 ... 82.33 60.69 202 73.74 +5.4PetroArg PZE .07e ... ... 14.80 10.35 10 11.83 -13.0PetrbrsA PBR/A ... ... ... 13.92 6.96 2767 12.83 +30.5Petrobras PBR ... ... ... 14.93 7.61 9464 13.77 +33.8PtroqstE rs PQ ... ... ...dd 2.55 .47 125 .58 -69.4Pfenex PFNX ... ... ...dd 6.77 2.07 38 5.59 +110.2Pzer PFE 1.36 3.8 14 39.43 31.67 45766 35.40 -2.3Pzer wd PFE/WD ... ... ... 28.25 PhlpsSelEn DSE 1.26 22.4 ... 7.79 4.89 643 5.62 -3.9PhilaEn n PESC ... ... ... PhilipMor PM 4.28 5.3 21 123.55 80.48 4553 81.20 -23.1PhilipsNV PHG .88e 2.1 ... 42.87 34.99 478 42.22 +11.7Phillips66 PSX 2.86f 2.6 26 113.32 75.85 3783 111.85 +10.6Phill66LP PSXP 2.71f 5.4 21 56.48 44.40 269 50.35 -3.8PhoenixCo n PFX ... ... ... PhxNMda FENG ... ... 67 8.14 2.43 85 4.04 -37.8PhysRltTr DOC .92f 6.1 25 21.85 14.13 2402 15.00 -15.5PiedmOfc PDM .84 4.6 8 21.82 16.69 984 18.10 -7.7Pier 1 PIR .28 12.8 11 6.93 2.15 1882 2.18 -47.3PimUS Eq n MFUS ... ... ... 29.49 25.01 0 27.43 -.7Pim IntEq n MFDX ... ... ... 28.41 25.32 1 26.76 +.1PimEmMkt MFEM ... ... ... 28.32 24.30 7 25.74 -1.6PimcoCA PCQ .92 6.2 ...q 17.89 14.43 67 14.90 -13.7PimcoCA2 PCK .65 7.9 ...q 10.42 8.01 48 8.13 -20.0PimcCA3 PZC .72 7.3 ...q 12.97 9.55 42 9.88 -5.4PimcoCp&I PCN 1.35 7.9 ...q 17.95 15.84 75 17.12 -.5PimCpOp PTY 1.56a 8.9 ...q 17.58 15.85 281 17.47 +6.1PimDyCrd PCI 1.97 8.6 ...q 23.53 21.59 530 23.00 +2.5PimDyInco PDI 2.65a 8.6 ...q 31.61 28.60 223 30.84 +2.6PimcIncStr PFL 1.08 9.1 ...q 12.44 11.15 75 11.91 +2.0PimIncStr2 PFN .96 9.2 ...q 10.89 10.00 257 10.48 +.5PimStPls PGP 2.20 16.3 ...q 19.85 12.37 74 13.48 -12.4PimcoHiI PHK 1.24 15.7 ...q 8.96 7.19 849 7.89 +5.8PimIncOpp PKO 2.28a 8.4 ...q 27.50 24.50 45 27.07 +4.5PimcoMuni PMF .98 7.6 ...q 14.23 12.29 112 12.88 -.9PimcoMu2 PML .78 6.1 ...q 13.56 11.80 87 12.69 -3.7PimcMu3 PMX .75 6.7 ...q 12.28 10.76 83 11.36 -1.9PimcoNY PNF .68 5.9 ...q 13.63 11.26 35 11.51 -9.9PimcoNY2 PNI .80 7.5 ...q 12.51 10.42 38 10.57 -11.9PimcNY3 PYN .63 7.3 ...q 10.27 8.55 28 8.62 -13.1PimcoStrIn RCS .96 10.2 ...q 10.65 8.62 123 9.41 +2.5PinnaclFds PF 1.30 2.2 12 66.67 52.25 1195 60.37 +1.5PinWst PNW 2.78 3.5 18 92.42 73.81 904 80.02 -6.1PionDvrsHi HNW 1.38 9.2 ...q 16.88 14.76 73 15.07 -4.3PionEnSvc PES ... ... ...dd 4.15 1.60 377 3.45 +13.1PionFltRt PHD .72 6.2 ...q 12.35 11.27 74 11.67 +1.7PionHiIn PHT 1.14 11.9 ...q 10.12 9.29 104 9.55 -1.6PioMuAdv MAV .84 7.8 ...q 11.88 10.50 89 10.79 -5.1PioMunHi MHI .84 7.4 ...q 12.35 11.10 92 11.29 -4.7PioNtrl PXD .32f .2 ...cc 204.55 125.46 1616 198.86 +15.0PiperJaf PJC 1.50f 2.1 12 99.80 52.75 209 69.80 -19.1PitnyBw PBI .75 7.5 6 16.25 9.50 2443 10.03 -10.3PitnyBw 43 PBIpB 1.67 6.7 ... 26.96 21.46 14 24.95 +2.3PivotSft n PVTL ... ... ... 19.00 15.11 395 18.30 +16.3PlainsAAP PAA 1.95 8.3 31 28.68 18.38 1290 23.58 +14.2PlainsGP rs PAGP 1.70 ... 25 29.53 18.98 1769 24.03 +9.5PlanetFit n PLNT ... ... 96 41.50 20.00 578 40.37 +16.6Plantron PLT .60 .9 21 65.99 41.28 375 65.39 +29.8PlatfmSpc PAH ... ... 14 14.82 9.09 4129 10.13 +2.1tPlatGpM rs PLG ... ... 1 1.23 .19 727 .20 -35.2PlayAGS n AGS ... ... ... 23.81 16.66 688 21.82 +17.9PlymInd n PLYM 1.50 8.7 ... 19.00 16.20 3 17.19 -7.0PlymInd pfA PLYMpA 1.88 7.6 ... 26.07 23.68 2 24.65 -2.0PolarStarR PSRT ... ... ... Polaris PII 2.40 2.2 30 137.66 82.77 791 106.93 -13.8PolyMet g PLM ... ... ...dd 1.36 .57 303 .83 -3.7PolyOne POL .70f 1.7 19 47.48 34.15 528 41.22 -5.2PortGE POR 1.45f 3.4 20 50.11 39.02 885 42.37 -7.0PostHldg POST ... ... ...cc 88.93 70.66 776 78.68 -.7PowrREIT PW ... ... ...dd 8.69 5.70 1 6.07 -1.5PwREIT pfA PWpA ... ... ... 26.55 25.02 26.45 +3.3PS AlphaQ PQY ... ... ...q PSActUSRE PSR 2.33e 2.0 ...q 83.71 72.60 1 76.91 -6.3PS SPXDn PHDG .41e 1.3 ... 34.48 24.83 17 27.57 +1.0PS GrMult PSMG ... ... ... 14.48 12.63 1 13.69 -.9PS BalMul PSMB ... ... ... 13.94 12.78 6 13.35 -.9PS ModCon PSMM ... ... ... 14.45 12.79 12.98 -1.1PS Consrv PSMC ... ... ... 12.98 12.61 12.72 -1.1PSCrudeDS DTO ... ... ...q 173.13 63.04 2 66.11 -25.5PwSBMetS BOS ... ... ...q 20.70 13.07 19.00 -4.0PSBMetDL BDD ... ... ...q 11.60 6.16 10.07 -4.4PSBMetDS BOM ... ... ...q 14.12 4.24 7.61 +2.5sPSCrudeLg OLO ... ... ...q 6.07 3.71 5 5.93 +16.4PSCrudeSh SZO ... ... ...q 100.57 62.61 63.50 -17.2PwshDB DBC ... ... ...q 17.68 13.69 2599 17.46 +5.1PwShCurH DBV ... ... ...q 24.90 21.17 24.06 +1.5PS Engy DBE ... ... ...q 16.28 10.78 467 15.89 +9.4PS PrcMet DBP ... ... ...q 40.26 35.71 49 38.00 -1.3PS Silver DBS ... ... ...q 27.91 23.50 5 24.63 -5.4PS Agri DBA ... ... ...q 20.38 18.18 620 19.48 +3.8PS Oil DBO ... ... ...q 11.97 7.40 243 11.68 +15.1PS Gold DGL ... ... ...q 43.28 38.49 15 41.23 -.3PS BasMet DBB ... ... ...q 19.94 15.29 118 18.51 -4.6PS USDBull UUP ... ... ...q 25.76 23.09 2810 24.29 +1.1PS USDBear UDN ... ... ...q 23.27 20.96 157 22.22 -.7PShPuLgGr PXLG .42e .8 ...q 50.50 38.33 7 48.27 +6.3PShPuLVal PXLV .76e 2.0 ...q 40.74 34.95 2 37.92 -2.1PSAerDef PPA .50e .9 ...q 59.40 43.89 205 54.70 +1.5PwShBio PBE .57e 1.2 ...q 54.28 41.36 7 48.24 +2.3PS BldCns PKB .07e .2 ...q 36.44 28.22 38 30.55 -11.9PwSClnEn PBW .07e .3 ...q 26.35 3.95 4 24.59 -3.1PS EnEx PXE .50e 2.1 ...q 24.52 17.35 8 24.00 +4.8PwSFoodBv PBJ .41e 1.3 ...q 34.97 30.89 3 32.50 -4.0PwSLgCG PWB .21e .5 ...q 45.22 34.75 28 43.41 +4.6PwSLgCV PWV .69e 1.9 ...q 40.51 34.60 58 35.99 -7.3PwShLeis PEJ .15e .3 ...q 46.77 39.50 350 44.99 +1.8PowShMkt PWC .97e 1.0 ...q 103.21 82.88 6 97.20 +2.0PwShMda PBS .27e .9 ...q 31.86 26.19 29 28.85 +2.6PwSMidGr PXMG .19e .4 ...q 47.84 34.86 41 45.96 +8.2PwSMidVal PXMV .64e 2.1 ...q 32.07 28.87 3 30.51 -2.5PwShNetw PXQ ... ... ...q 52.10 42.37 9 50.22 +8.5PS OilSv PXJ .28e 2.9 ...q 10.76 7.99 15 9.58 +.4PwSPharm PJP 3.84e 4.4 ...q 71.42 57.93 30 61.79 -3.7PS Retail PMR .34e .9 ...q 40.82 32.00 2 36.41 -2.1PwSSmGr PXSG .08e .2 ...q 34.90 27.86 2 33.46 +4.1PwSSmVal PXSV .60e 2.0 ...q 32.10 27.39 1 30.11 -2.2PwSSemi PSI .04e .1 ...q 58.15 41.22 57 49.67 -1.6PwShSoft PSJ .10e .1 ...q 73.27 53.26 12 71.46 +12.5PSS&PQlty SPHQ .38e 1.3 ...q 32.41 27.12 206 29.52 -3.1PwSZMicro PZI .15e .8 ...q 19.90 17.23 0 19.13 -1.1PSWHPrgE PUW .17e .7 ...q 28.11 24.08 1 24.50 -9.3PSPrivEq PSP .66e 5.5 ...q 13.52 11.71 63 12.10 -2.8PSFinPf PGF 1.11 6.1 ...q 19.17 18.01 213 18.31 -3.0PSCleantch PZD .44e 1.0 ...q 45.28 36.97 4 42.24 -.1PSR2KEqW EQWS .41e 1.0 ...q 45.14 37.76 0 43.02 -.9PSRslMdC EQWM .49e 1.0 ...q 50.09 42.74 1 47.01 -1.5PSRussl200 EQWL .80e 1.5 ...q 56.31 46.18 2 52.16 -1.6PS US1K PRF 1.91e 1.7 ...q 120.82 100.57 288 110.92 -2.3PS EmgInf PXR .50e 1.4 ...q 41.00 33.57 2 36.89 -.5PS US Ag n PBND ... ... ... 25.01 24.08 24.20 -3.2PS Dv exNA PBDM ... ... ... 27.90 25.06 25.95 -.3PS USA SC n PBSM ... ... ... 27.66 24.80 26.90 +1.2PS USA Pt n PBUS ... ... ... 28.95 25.70 27.08 +1.4PS SP500 n SPMV ... ... ... 28.51 25.24 27.13 -1.4PS Rs1000 n USEQ ... ... ... 29.01 24.69 36 26.88 -2.6PS SP SC n XSHQ ... ... ... 28.90 24.10 27.32 +1.2PS SP Val n SPVM ... ... ... 30.41 24.86 0 28.06 -2.9PS SP IntD IDHD ... ... ... 30.80 27.73 3 29.03 +.3PS SC High XSHD ... ... ... 26.03 23.12 5 23.94 -4.9PS TrCol n CLTL ... ... ... 106.03 105.27 0 105.78 +.5PS LowVRot DWLV ... ... ... 33.00 27.12 8 31.29 +.5PSBldABd BAB 1.31 4.4 ...q 30.98 29.30 87 29.60 -3.6PS LowVol XRLV .46 1.4 ...q 36.20 29.47 6 33.54 -1.2 PSR1KEqW EQAL .39e 1.3 ...q 32.78 27.76 1756 30.68 -1.6PS VarPfd VRP 1.20 4.8 ...q 26.49 24.86 383 24.95 -2.8PS SCLowV XSLV .73e 1.6 ...q 48.33 42.09 107 45.48 -1.7PS MCLwV XMLV .64e 1.4 ...q 46.85 41.65 405 45.21 -.4PS SPX HiD SPHD 1.30 3.3 ... 43.25 38.14 567 39.52 -6.9PS EMLwV EELV .60e 2.3 ...q 27.59 23.18 201 25.91 +2.3PS EMkMom EEMO ... ... ... 22.52 16.49 29 19.72 -3.9PSS&PMom SPMO ... ... ...q 38.04 28.25 15 35.94 +4.4PS IntLwV IDLV 1.11e 3.3 ...q 35.35 31.56 125 33.35 -.9PSS&PVal SPVU ... ... ...q 37.53 30.19 0 34.06 -2.0PSSPIntDv IDMO .59e 2.1 ...q 30.54 24.48 0 28.05 -.4PSShTHYB PGHY 1.08 4.6 ...q 24.61 23.19 106 23.66 -.8sPS YuanDS DSUM .77 3.2 ...q 24.71 21.91 29 24.39 +5.4PS FdIGBd PFIG .67 2.7 ...q 26.70 24.60 737 24.64 -3.6PS SrLoan BKLN 1.01 4.8 ...q 23.32 22.96 3500 23.11 +.3PS SP LwV SPLV .85 1.8 ...q 49.36 43.38 1170 46.58 -2.4PS SP HiB SPHB .49e 1.2 ...q 46.04 35.94 600 42.01 -1.1PS IntlBd PICB .57 2.1 ...q 28.77 25.34 88 27.00 -2.1PS CEFInc PCEF 1.91 8.3 ...q 24.24 22.35 63 23.04 -3.6PSVrdoTF PVI ... ... ...q 26.18 24.51 1 24.86 -.2PShCalMu PWZ .80 3.1 ... 26.50 25.41 37 25.54 -3.2PShNYMu PZT .86 3.6 ... 24.80 23.71 45 23.78 -3.6PShNatMu PZA .87 3.5 ... 25.90 24.84 188 24.92 -3.4PSHYCpBd PHB .84 4.5 ...q 19.14 18.34 602 18.44 -2.7PwShPfd PGX .86 6.0 ...q 15.20 14.10 1687 14.38 -3.2tPShEMSov PCY 1.50 5.5 ... 30.23 27.45 1218 27.39 -7.3PShGClnEn PBD .17e 1.3 ...q 13.78 11.38 10 12.78 -2.7PSEmgMkt PXH .49e 2.2 ...q 25.32 19.20 455 22.66 +1.5PSDvMxUSs PDN .53e 1.5 ...q 36.59 30.38 6 34.56 +.4PSDvxUS PXF 1.11e 2.4 ...q 48.75 41.18 88 45.64 +.5PShIntlDev IDHQ .33e 1.4 ...q 25.51 21.81 1 23.96 -.9PSAsxJ PAF 1.91e 3.3 ...q 62.67 53.78 0 58.47 -.8PSIndia PIN .12e .5 ...q 27.95 22.54 27 25.53 -3.3PSS&PBW PBP 1.07e 3.4 ...q 23.00 19.67 102 21.29 -.7Praxair PX 3.30 2.2 35 166.95 122.90 985 153.30 -.9PrecDrill PDS .28 ... ...dd 4.01 2.26 1699 3.38 +11.9PfdAptCm APTS 1.02f 7.0 ...dd 22.71 13.60 499 14.53 -28.2tPrestige rs PBH ... ... 2 287.10 29.44 1373 29.34 -33.9Pretium g PVG ... ... ... 12.44 6.17 1159 6.86 -39.9Primerica PRI 1.00f 1.0 13 108.05 70.00 230 96.85 -4.6PrinEdgAIn YLD .75e ... ...q 42.10 39.36 0 40.03 -3.0PrinActGl GDVD ... ... ... 29.52 24.97 0 27.78 -.8Prin Cont n PVAL ... ... ... 26.97 25.45 0 25.57 +.3Prn MegC n USMC ... ... ... 28.10 24.58 7 25.18 -4.1tPrinSpec n PREF ... ... ... 101.70 96.74 23 96.48 -3.8PrincREstI PGZ 1.32m 7.9 ...q 19.52 16.21 16 16.77 -2.4PrinEq n PEM ... ... ... ProAssur PRA 1.24a 2.6 27 63.45 45.20 195 47.60 -16.7ProLogis PLD 1.92f 3.0 25 67.53 53.85 4038 65.07 +.9ProPetr n PUMP ... ... ... 22.88 10.84 1424 18.08 -10.3ProShtDow DOG ... ... ...q 18.13 13.89 1161 15.13 +1.3ProShtMC MYY ... ... ...q 12.80 10.71 23 11.26 +.5PrUltDow s DDM .79e .6 ...q 152.41 90.84 442 123.28 -6.7ProUltMC MVV .11e .1 ...q 136.15 96.65 43 118.71 -3.5PrUltQQQ s QLD ... ... ...q 91.48 56.21 1904 78.08 +6.5ProUltSP s SSO .40e .4 ...q 125.72 84.32 2333 106.15 -3.0sPrUShCnG SZK ... ... ...q 16.68 12.80 5 16.76 +23.2ProShtHY SJB ... ... ...q 23.91 22.91 85 23.26 +.6ProUShBM SMN ... ... ...q 19.26 11.73 12 14.07 +6.6Pro20 yrT UBT 1.13e 1.5 ...q 86.90 70.45 20 72.92 -12.8Pro7-10yrT UST .42e .8 ...q 60.83 52.55 171 52.97 -7.7ProSShOG DDG ... ... ...q 27.58 21.35 22.06 -4.0ProSShFn SEF ... ... ...q 13.95 10.90 104 11.59 +.2ProLCCre s CSM .67e 1.0 ...q 71.46 58.29 32 66.55 -.3ProUltTl s LTL ... ... ...q 56.39 35.57 37.65 -12.8ProHdgRep HDG ... ... ...q 46.26 43.86 1 45.26 -.2ProUltEM EET ... ... ...q 114.48 66.00 3 90.07 -4.1ProRaLS RALS .62e 1.7 ...q 38.56 36.48 1 36.99 -1.7ProUSL7-10T PST ... ... ...q 23.49 20.50 30 23.27 +8.0ProShtEafe EFZ ... ... ...q 28.33 23.78 1 25.35 -.5ProShtEM EUM ... ... ...q 21.78 16.23 564 17.87 -.4ProUltEafe EFO ... ... ...q 150.78 108.49 25 130.11 -1.9ProUEurop UPV ... ... ...q 66.95 48.15 0 57.12 -2.5ProShtBM SBM ... ... ...q 21.23 16.90 0 18.34 +3.7ProUltSEM EEV ... ... ...q 12.42 6.82 81 8.13 -2.9ProUltRE s URE ... ... ...q 68.58 50.79 5 58.28 -11.6ProUltFin s UYG .51e .4 ...q 143.58 92.46 78 123.11 -3.8ProShtRE REK ... ... ...q 17.94 15.62 7 16.64 +5.2ProShtChi50 YXI ... ... ...q 24.64 16.42 2 18.50 -3.8ProUltSem s USD ... ... ...q 162.32 77.16 42 124.81 +1.9ProUltUt s UPW ... ... ...q 54.09 37.86 0 45.18 -4.0PrUltTech s ROM ... ... ...q 111.39 63.94 99 93.99 +7.1ProUltJpn EZJ ... ... ...q 151.38 98.80 129.29 -.9ProUltO&G DIG .46e 1.1 ...q 46.10 28.35 138 40.23 +1.6ProUltInd s UXI ... ... ...q 83.64 52.38 2 65.11 -10.9PrUltHCr s RXL .63e .7 ...q 107.49 69.80 3 86.04 -2.5ProUCnsSv s UCC ... ... ...q 99.90 64.24 0 83.44 +2.4tPrUCnsGd s UGE ... ... ...q 52.04 38.68 0 38.23 -22.0ProUBasM UYM .15e .2 ...q 82.75 52.33 5 65.50 -11.5PrUlPR2K s URTY ... ... ...q 95.99 56.50 52 82.02 -.4PUltM400 s UMDD .03e ... ...q 134.39 80.45 2 107.00 -8.4ProUltSC s SAA ... ... ...q 108.67 75.95 101.56 +.9ProUPD30 s UDOW ... ... ...q 116.82 53.75 1766 83.14 -11.8ProUlR2K s UWM ... ... ...q 78.13 54.70 405 71.04 +.6ProSht20Tr TBF ... ... ...q 23.78 21.58 1209 23.32 +6.6PUltSP500 s UPRO .21e .2 ...q 172.45 95.06 1856 131.27 -6.3ProUChin50 XPP ... ... ...q 113.86 54.38 6 83.54 -.4PrUSSilv s ZSL ... ... ...q 40.09 27.80 24 34.28 +9.2PUVixST rs UVXY ... ... ...q 63.52 8.52 21674 14.75 +44.5ProVixST rs VIXY ... ... ...q 53.64 21.24 1204 33.83 +46.1PS ShCrd rs OILD ... ... ... 138.96 31.56 35.52 PS Crde n OILU ... ... ... 55.85 14.90 216 51.37 +38.0PrUCrude rs UCO ... ... ...q 31.36 12.36 2651 29.61 +26.3PrUltYen rs YCL ... ... ...q 65.77 56.16 59.89 +4.2PrSUltNG rs BOIL ... ... ...q 67.10 25.20 26.50 PVixMTFut VIXM ... ... ...q 31.54 19.88 5 24.44 +15.6PrUltSilv AGQ ... ... ...q 39.51 28.47 419 30.26 -10.6PrUltShN s KOLD ... ... ...q 52.12 25.64 47 41.92 +5.7ProUShGld GLL ... ... ...q 80.66 63.08 16 69.15 +.1PrSUShAus CROC ... ... ...q 52.60 42.20 1 49.38 +8.0PrUltShYen YCS ... ... ...q 76.95 64.93 19 71.88 -4.1ProSUltGold UGL ... ... ...q 44.38 35.62 30 40.04 -1.5ProShtVx s SVXY ... ... ...q 139.47 9.53 6444 12.44 -90.3PrUShCrd s SCO ... ... ...q 52.16 17.14 1879 18.12 -26.2ProShtEuro EUFX ... ... ...q 43.77 38.37 1 40.29 +.8ProUltEuro ULE ... ... ...q 18.97 14.67 36 17.13 -1.9ProUShEuro EUO ... ... ...q 25.55 19.46 608 21.48 +1.3tProctGam PG 2.87f 4.0 19 94.67 71.95 8103 71.96 -21.7ProgsvCp PGR .69e 1.1 22 62.78 38.75 1929 60.50 +7.4ProsHldg PRO ... ... ...dd 34.91 21.36 321 30.06 +13.6ProShtQQQ PSQ ... ... ...q 41.11 31.45 870 33.57 -5.6ProShSP rs SH ... ... ...q 34.55 28.14 2196 30.12 -.2PrUShSP rs SDS ... ... ...q 54.00 35.66 4331 40.38 -1.6PrUShDow DXD ... ... ...q 12.87 7.52 1883 8.80 +1.3PUShtMdC MZZ ... ... ...q 24.44 16.91 7 18.89 +.7PUShtQQQ QID ... ... ...q 18.06 10.37 7078 11.68 -12.8PrShRs2K rs SRTY ... ... ...q 50.53 27.07 163 29.64 -8.4PrUShD3 rs SDOW ... ... ...q 35.26 15.67 4337 19.48 -.1PUltShtF rs FINZ ... ... ...q 15.90 6.47 7.71 -4.8PrSUlhGM rs GDXS ... ... ...q 18.32 12.07 2 14.48 +3.5ProUShL20 TBT ... ... ...q 39.86 32.99 2250 38.12 +12.8PrShR2K rs RWM ... ... ...q 48.66 40.09 228 41.51 -1.8PrUShHC rs RXD ... ... ...q 38.57 24.68 0 29.43 -2.2PrUShCnS rs SCC ... ... ...q 30.80 20.44 0 22.33 -7.7PrUShRE rs SRS ... ... ...q 37.33 28.35 37 31.97 +9.4PUShtR2K TWM ... ... ...q 23.30 15.59 781 16.62 -4.8PrUShtSC SDD ... ... ...q 21.26 14.00 7 14.72 -5.7PUShChi50 FXP ... ... ...q 28.46 12.37 44 15.41 -9.9PS DecRt n EMTY ... ... ... 38.59 31.27 3 35.08 +4.7PUShtIndl SIJ ... ... ...q 23.95 14.55 5 17.80 +5.7PS OnlSt n CLIX ... ... ... 50.04 37.63 4 46.16 +17.5PrShtSmC SBB ... ... ...q 40.02 32.58 33.53 -2.2PUPShtMC SMDD ... ... ...q 15.39 8.80 27 10.24 +2.0PrSh K1 n OILK ... ... ... 25.10 16.51 3 24.44 +12.9PUShtEur EPV ... ... ...q 38.55 26.83 16 30.23 -2.4PUShtSPX SPXU ... ... ...q 17.21 9.19 8548 10.89 -4.2PrUOGEx rs UOP ... ... ...q 25.46 16.57 18.82 PUShtJpn EWV ... ... ...q 35.94 22.75 2 25.15 -4.9ProSPDvA NOBL 1.00e 1.6 ...q 67.98 56.15 463 61.62 -3.8PUltShEafe EFU ... ... ...q 28.23 19.90 22.11 -3.0PrUGMin rs GDXX ... ... ...q 50.96 33.56 1 37.61 -10.6PrUltBra rs UBR ... ... ...q 107.88 48.32 4 80.00 +2.4PrSht20yTr TTT ... ... ...q 31.13 25.95 57 29.08 +9.3ProGblInf TOLZ 1.63e 4.0 ...q 44.51 39.30 10 40.95 -4.5PUltShOG DUG ... ... ...q 53.46 31.48 51 33.82 -8.6PS MngdF FUT ... ... ... 41.47 39.28 2 39.69 -1.5PrGPrEq bt PEX 1.53e 4.2 ...q 43.79 34.68 3 36.12 +.8ProEurDiv EUDV .15p ... ...q 44.13 39.62 2 41.40 -.9PHYIntH bt HYHG 3.16 4.7 ...q 70.99 65.87 4 66.97 -.4ProSPxTch SPXT .23p ... ...q 55.03 46.90 50.68 -3.1ProSPxHC SPXV .24p ... ...q 59.27 50.12 55.63 +2.2ProMerger MRGR .12e .3 ...q 36.45 34.73 35.24 -2.8ProSPxFin SPXN .23p ... ...q 56.41 48.86 54.92 +1.2ProSPxEgy SPXE .22p ... ...q 59.30 44.29 0 55.19 -2.3PrUltPFn FINU .29e .3 ...q 134.30 59.70 13 94.47 -10.4PrUltPFn s FINU/WI ... ... ...q PrS HdJp n HGJP ... ... ... 30.04 PrIGIntH bt IGHG 2.15 2.8 ... 78.88 75.16 46 75.65 -1.8ProSht7-10y TBX ... ... ...q 29.70 27.55 35 29.43 +4.0ProUShHm HDZ ... ... ...q 14.35 ProUHome HBU ... ... ...q 20.75 PrUSOGEx SOP ... ... ...q 17.88 13.29 16.08 PrUShBrz s BZQ ... ... ...q 16.63 6.41 121 8.01 -12.6PrSPMCDv REGL .65e 1.2 ...q 56.00 49.97 17 53.12 -2.6ProSR2KDv SMDV .47e ... ...q 58.30 51.18 31 54.35 -1.5tPSSTEm bt EMSH 4.88e 6.5 ... 79.67 74.89 74.69 -2.9ProUltHY UJB 1.72e 2.7 ...q 68.07 62.89 64.05 -2.3PrUShtUtl SDP ... ... ...q 31.15 22.19 3 25.75 +2.1PrUltShtTc REW ... ... ...q 23.63 12.66 2 14.43 -12.3PrUShtFn SKF ... ... ...q 30.09 18.61 20 20.72 -.9Pro CovBd n COBO ... ... ... PUShtSem SSG ... ... ...q 17.63 7.35 64 8.95 -13.8ProMornAlt ALTS .38e 1.0 ...q 39.39 36.94 37.59 -1.1Pro30BEI RINF .58e 2.0 ...q 29.48 26.66 2 29.26 +5.5ProDivGro EFAD .70e 1.9 ...q 37.52 PS EMkDv EMDV ... ... ... 64.49 50.50 2 58.61 ProCdNASh WYDE ... ... ...q 33.66 32.10 0 32.97 +1.8Pr GBIGl n GGOV ... ... ... ProsCap 24 PBB 1.56 6.1 ... 26.50 25.21 8 25.69 -.8ProspBcsh PB 1.44 2.0 18 79.20 55.84 382 72.32 +3.2Protalix PLX ... ... ...dd 1.00 .40 265 .41 -38.7ProtLf n PLpE 1.50 ... ... ProtoLabs PRLB ... ... 62 128.22 60.60 125 119.40 +15.9Provect wt PVCT/WS ... ... ... .02 ProvidFS PFS .80 3.0 18 28.76 23.19 135 26.33 -2.4ProvMtgC PMCA ... ... ... Prudentl PRU 3.60f 3.4 11 127.14 97.88 1179 106.11 -7.7Prudentl18 PFK .65 2.6 ... 25.90 24.92 24.99 -.4PrudFn 52 PJH 1.44 5.7 ... 26.45 24.90 19 25.12 -.5PrudtlF 53 PRH 1.43 5.7 ... 26.41 24.90 17 25.07 -.9PruSDHiY GHY 1.32 9.5 ...q 15.31 13.75 147 13.86 -3.8PruUK pf PUKp 1.69 6.5 ... 27.17 25.66 5 25.97 -.8PruUK pfA PUKpA 1.63 6.2 ... 27.21 25.47 7 26.10 Prud UK PUK 1.49e 2.9 ... 55.36 44.49 177 51.57 +1.6PruShHiY ISD 1.32 9.4 ...q 15.66 14.01 149 14.08 -4.7PSEG PEG 1.80 3.5 18 53.28 41.67 3189 51.86 +.7PubStrg PSA 6.80 3.3 22 219.93 180.48 1253 204.50 -2.2PubSt pfU PSApU 1.41 5.7 ... 25.57 24.59 13 24.90 -1.0PubSt pfV PSApV 1.34 5.5 ... 25.67 23.63 7 24.32 -3.5PubSt pfW PSApW 1.30 5.5 ... 25.67 22.92 7 23.50 -6.0PubSt pfX PSApX 1.30 5.5 ... 25.79 22.93 10 23.55 -5.8PubSt pfY PSApY 1.59 6.1 ... 27.83 25.72 7 25.97 -2.4 PubSt pfZ PSApZ 1.50 5.8 ... 27.56 25.38 13 25.68 -2.9PubSt pfG PSApG ... ... ... 25.63 22.49 22 23.30 -6.6PubSt pfF PSApF 1.29 5.4 ... 25.69 22.99 12 23.77 -5.0PubSt pfE PSApE 1.23 5.4 ... 25.48 22.29 16 22.86 -8.2PubSt pfD PSApD 1.24 5.4 ... 25.41 22.39 15 23.18 -7.4PubSt pfC PSApC ... ... ... 26.45 23.05 5 24.78 -2.7PubSt pfB PSApB ... ... ... 26.69 23.90 12 24.86 -3.2PubSt pfA PSApA 1.47 5.7 ... 27.79 25.32 31 25.58 -3.6PulteGrp PHM .36 1.2 18 35.21 22.15 4096 30.88 -7.1PureStrg n PSTG ... ... ...dd 22.60 9.81 1764 20.29 +27.9PutHiInSec PCF .37 4.1 ...q 9.31 8.60 9 9.08 +.7PMMI PMM .44 6.2 ...q 7.72 6.89 98 7.08 -4.5PMIIT PIM .31 6.5 ...q 4.89 4.61 38 4.78 +.2PMOT PMO .71 6.2 ...q 12.85 11.44 83 11.55 -6.5PPrIT PPT .31 5.8 ...q 5.68 5.05 214 5.37 +.8PzenaInv PZN .41e 4.6 19 13.15 8.25 64 8.84 -17.2Q2 Hldgs QTWO ... ... ...dd 50.40 31.95 285 50.10 +36.0QEP Res QEP .08 .7 34 12.67 7.02 7661 12.06 +26.0QIAGEN QGEN ... ... 34 36.34 30.20 530 32.95 +6.5QTS RltTr QTS 1.64f 4.6 32 61.55 31.58 311 35.72 -34.0QuadGrph QUAD 1.20 4.9 12 31.29 18.16 303 24.32 +7.6QuakerCh KWR 1.42 1.0 30 165.93 129.98 91 147.44 -2.2QuaCare QCP ... ... ... 22.91 12.25 952 21.88 +58.4QuanexBld NX .16 .9 23 24.60 16.50 201 17.40 -25.6QuantaSvc PWR ... ... 22 40.11 30.23 1517 32.81 -16.1QntmDSS rs QTM ... ... 49 9.20 3.32 120 3.93 -30.2Qu Insp100 n BIBL ... ... ... 29.74 25.14 4 25.99 -.4QnForSm n FFSG ... ... ... 27.15 24.51 6 25.59 -.8QnForTcG n FFTG ... ... ... 26.55 24.19 3 25.10 -1.9Sage Esg ef GUDB ... ... ... 49.13 MainSecR n SECT ... ... ... 29.56 24.41 55 27.50 +.5InspCpBd n IBD ... ... ... 27.94 24.07 3 24.39 -3.3QuaInsp n ISMD ... ... ... 27.86 23.78 14 26.75 +1.2QuaInsLg n BLES ... ... ... 30.44 25.84 9 28.14 -1.0FormInco n FFTI ... ... ... 27.57 24.06 61 24.14 -3.3FrmHdGr n FFHG ... ... ... 29.49 24.03 10 27.16 -1.4QuanReal n QXRR ... ... ... 26.19 23.44 25.10 -.7QuanDyn n XUSA ... ... ... 28.95 25.12 28.77 +3.0QuanMulT n QXTR ... ... ... 26.83 24.56 64 25.67 -1.3QuanMulIn n QXMI ... ... ... 26.53 24.73 25.25 -1.7QuanGrw n QXGG ... ... ... 29.10 25.31 0 27.80 Qudian n QD ... ... ... 34.91 9.63 640 9.88 -21.2QstDiag DGX 1.80 1.8 20 112.97 90.10 917 102.47 +4.0QuintEn n QES ... ... ... 10.00 7.47 37 7.50 -16.7QuormHl n QHC ... ... ... 10.00 2.54 1075 7.21 +15.5QuotientTc QUOT ... ... ...dd 17.85 10.35 364 13.13 +11.7Qwest 54 CTV 1.72 7.9 ... 26.40 20.64 17 21.91 -6.9Qwest 9-51 CTW 1.88 7.4 ... 25.89 24.20 4 25.17 Qwest 4-52 CTX 1.75 7.7 ... 25.95 21.27 18 22.76 -4.2Qwest 7-52 CTU 1.75 7.5 ... 25.79 21.36 12 23.44 -1.3Qwest53 CTY 1.53 7.6 ... 25.57 18.66 31 20.05 -8.9Qwest 25 CTZ 1.66 7.8 ... 25.96 20.17 16 21.24 -6.2Qwest 56 CTAA ... ... ... 27.77 21.51 33 23.78 -3.8Qwest57 n CTDD ... ... ... 25.97 20.51 48 21.60 -5.6Qwest56 n CTBB ... ... ... 25.60 19.86 20 21.17 -6.0R -RAIT pfA RASpA 1.94 16.5 ... 21.76 5.90 6 11.77 -3.1RAIT pfB RASpB 2.09 17.4 ... 23.77 6.21 9 11.99 -4.7RAIT pfC RASpC 2.22 18.2 ... 25.39 6.35 8 12.18 -8.0RAIT Fin RAS .20m 111.7 ...dd 2.74 .16 2027 .18 -52.3RAIT Fn 24 RFT 1.91 10.2 ... 24.49 15.99 10 18.68 -2.1RAITFn 19 RFTA 1.78 8.1 ... 25.28 16.60 170 22.00 -2.2RELX NV s RENX .45e 2.1 ... 23.30 19.63 40 21.19 -8.1RELX plc s RELX .54e 2.5 ... 24.03 20.31 117 21.55 -9.1RH RH ... ... 59 109.53 41.52 572 95.65 +11.0RLI Corp RLI .84 1.3 26 65.68 50.34 155 63.50 +4.7RLJ LodgT RLJ 1.32 6.4 11 23.96 18.68 771 20.72 -5.7RLJ Lod pfA RLJpA .49 1.9 ... 28.85 25.23 18 25.27 -6.4RPC RES .40 2.2 24 27.07 16.70 1896 18.08 -29.2RPM RPM 1.28 2.6 17 56.69 46.36 828 48.38 -7.7RSP Perm RSPP ... ... ...cc 50.53 28.76 1513 49.62 +22.0RYB Edu n RYB ... ... ... 31.80 15.50 47 16.95 +.4RadianGrp RDN .01 .1 9 23.49 14.06 5446 15.52 -24.7tRadiantLog RLGT ... ... ...cc 6.59 3.51 39 3.57 -22.4RadLog pfA RLGTpA 2.44 9.5 ... 27.50 25.36 4 25.55 -1.3RafaelHl n RFL ... ... ... 8.44 3.05 72 7.75 +58.2RLauren RL 2.00 1.9 18 119.33 66.06 1000 106.93 +3.1RamcoG RPT .88 7.3 9 15.00 11.34 390 12.00 -18.5RamcG pfD RPTpD 3.63 7.1 ... 58.62 48.92 1 51.00 -11.6RangeRs RRC .08 .6 15 26.22 11.93 6446 13.90 -18.5RngrEnS n RNGR ... ... ... 15.70 6.88 14 8.41 -8.9RJamesFn RJF .88f 1.0 19 99.26 71.35 400 89.95 +1.0RayAdvM RYAM .28 1.3 39 22.96 12.52 813 20.83 +1.9RayAdv pfA RYAMpA 2.00 1.4 ... 157.11 98.21 1 144.92 +.7Rayonier RYN 1.00 2.7 40 37.76 27.27 1141 37.27 +17.8Raytheon RTN 3.47f 1.7 29 229.75 155.84 3129 202.08 +8.0RealityETF DIVY .46p ... ...q 28.89 25.25 12 26.95 +3.4RltDvcDiv LEAD ... ... ...q 34.32 27.57 3 31.25 -2.2RealDivc n DFND ... ... ...q 28.60 24.70 6 26.53 -2.7RealDivG n GARD ... ... ...q 26.84 21.56 0 24.49 -2.0Realogy RLGY .27p 1.1 14 35.18 23.86 3980 24.88 -6.1RltyInco O 2.53 4.9 29 60.05 47.25 1927 51.18 -10.2ReavesUtl UTG 1.82 6.4 ...q 36.73 27.13 165 28.28 -8.6ReavesU rt UTGr ... ... ... .55 .09 .14 RedHat RHT ... ... 91 167.36 84.16 1621 163.14 +35.8RedLionH RLH ... ... ...dd 11.70 6.15 21 9.95 +1.0RedwdTr RWT 1.12 7.3 11 17.45 14.29 286 15.36 +3.6Reeds REED ... ... ... 3.50 1.30 46 2.15 +38.7RegalBel RBC 1.12f 1.6 15 87.50 67.84 277 71.30 -6.9RegalEnt RGC .88a 3.8 24 23.17 13.90 22.99 -.1RgcyCtrs REG 2.22f 3.7 21 70.64 54.87 898 59.26 -14.3RgcyC pfG REGpG 1.50 6.0 ... 25.59 25.05 25.20 RegHlthPr RHE ... ... 5 1.19 .16 321 .28 +61.8RegHlt pfA RHEpA 2.72 38.4 ... 22.90 5.72 1 7.08 -11.5RegnlMgt RM ... ... 15 35.34 19.49 97 34.22 +30.1RegionsFn RF .36 1.9 17 20.21 13.03 9305 18.75 +8.5Regions pfA RFpA 1.59 6.2 ... 26.22 25.23 11 25.52 +.7Regns pfB RFpB 1.59 5.8 ... 29.82 26.40 20 27.55 -3.1sRegis Cp RGS ... ... ...cc 17.13 9.08 446 16.99 +10.6ReinsGrp RGA 2.00f 1.3 14 165.12 121.93 762 153.02 -1.9ReinsGp42 RZA 1.55 5.8 ... 30.06 26.54 10 26.68 -3.1ReinsG56 n RZB 1.44 5.6 ... 29.86 25.52 36 25.64 -8.4RelStlAl RS 2.00 2.3 19 95.97 68.46 1074 87.39 +1.9RELM RWC .08 2.1 19 5.05 3.40 3 3.85 +8.5RemaxHld RMAX .72 1.3 61 67.50 43.85 116 54.35 +12.1RenaisIPO IPO .02e .1 ...q 30.61 24.15 4 28.69 +1.7RenIntIPO IPOS .24e 1.0 ...q 27.06 20.60 0 23.78 -2.5RenaisRe RNR 1.32f 1.0 ...dd 152.00 116.50 250 135.52 +7.9RenRe prE RNRpE 1.34 5.5 ... 25.98 23.45 6 24.41 -2.9RenRe prC RNRpC 1.52 6.0 ... 26.05 25.05 1 25.42 -.4ReneSola rs SOL ... ... ... 3.79 2.12 76 2.90 +9.0RennFund RCG ... ... ...q 2.20 1.11 86 1.48 -1.8Renren rs RENN ... ... ...dd 18.70 6.01 813 8.45 -18.7RepubSvc RSG 1.38 2.1 30 69.40 60.26 1044 64.71 -4.3ResMed RMD 1.40 1.5 46 104.78 67.15 1288 95.12 +12.3ResolEn rs REN ... ... ... 44.44 23.64 261 32.86 +4.4ResoluteF RFP ... ... ...dd 12.15 4.10 189 9.95 -10.0ResCap 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 -1.6ResCap pfC RSOpC 2.16 8.4 ... 26.00 24.57 3 25.61 +.4ResCap rs RSO .20 2.0 ...dd 11.38 8.51 116 9.80 +4.6RestBrnds QSR 1.80 3.3 20 68.89 53.09 1349 54.03 -12.1RetailProp RPAI .66 5.7 11 13.78 10.84 2094 11.62 -13.5RetractTc RVP ... ... ...dd 1.48 .54 93 .89 +30.1RevGp n REVG .20 1.1 ... 33.15 17.57 501 18.15 -44.2Revlon REV ... ... ...dd 27.90 15.60 37 22.55 +3.4RexAmRes REX ... ... 17 107.87 70.48 27 74.80 -9.7RexahnPh rs RNN ... ... ...dd 4.74 1.42 219 1.76 -12.9RexfordIR REXR .58 1.9 52 31.71 25.04 633 30.64 +5.1RexfdIn pfA REXRpA ... ... ... 26.41 22.53 0 23.80 -7.4RexfInR pfB REXRpB 1.47 6.2 ... 24.98 22.33 23.56 -5.0Rexnord RXN ... ... 22 31.44 22.43 981 27.91 +7.3Rexnrd pfA RXNpA ... ... ... 66.44 52.57 36 59.62 +1.9RiceMidstr RMP 1.22f 6.7 13 25.66 16.87 393 18.29 -14.8RingCentrl RNG ... ... ...dd 69.60 31.05 376 68.05 +40.6RingEngy REI ... ... ...dd 17.10 10.88 355 16.44 +18.3RioTinto RIO 2.27e 4.2 ... 59.25 37.66 2489 54.56 +3.1RitchieBr RBA .68 2.1 37 35.17 24.08 328 32.78 +9.5RiteAid RAD ... ... 2 4.23 1.38 5562 1.64 -16.8RivrnOpp n RIV 1.68 8.0 ... 21.57 19.10 26 21.00 +4.9Riv/Doubl n OPP ... ... ... 19.76 17.47 36 17.72 -3.6RoadrnTrn RRTS ... ... 3 9.75 1.98 252 2.14 -72.2RobtHalf RHI .96 1.6 23 61.62 42.92 1646 60.77 +9.4RockwlAut ROK 3.68f 2.2 25 210.72 151.78 1219 167.24 -14.8RockColl COL 1.32 1.0 21 139.63 101.09 1067 132.23 -2.5RogCm gs RCI 1.57 ... 13 54.95 43.11 302 47.32 -7.1Rogers ROG ... ... 31 184.00 104.25 276 110.81 -31.6Rollins s ROL .56 1.1 60 54.25 39.49 410 48.83 +4.9Roper ROP 1.65 .6 28 292.97 216.80 511 264.77 +2.2RosettaStn RST ... ... ...dd 14.81 8.71 67 13.68 +9.7Roundys RNDY ... ... ...dd 3.60 Rowan RDC .40 2.9 24 17.33 9.02 3789 13.69 -12.6RBCda pfT RYpT 1.69 ... ... 31.75 28.13 4 29.08 -2.9RoyalBk g RY 3.76f ... ... 87.10 66.66 470 75.99 -6.9RBScotlnd RBS ... ... ... 8.74 6.24 578 7.43 -2.7RBSct 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 25.12 25.25 RBSct prS RBSpS 1.65 6.4 ... 27.63 25.37 17 25.61 +.6RylCarb RCL 2.40 2.2 15 135.65 103.52 3113 109.56 -8.1RoyDShllB RDS/B 3.76 5.3 ...cc 74.60 53.50 1317 71.54 +4.8RoyDShllA RDS/A 3.76 5.4 ...cc 72.43 51.91 2550 69.05 +3.5RoyceGVal RGT .10e ... ... 11.73 9.12 14 10.91 +.9RoyceMC RMT .63e 6.6 ...q 9.99 8.09 60 9.55 +1.2Royce RVT 1.20e 7.6 ...q 17.18 14.02 292 15.80 -2.3RubiconPrj RUBI ... ... ...dd 6.28 1.48 244 2.27 +21.4Rudolph RTEC ... ... 21 30.85 21.10 264 25.90 +8.4Ryder R 2.08f 3.1 16 90.26 62.52 470 66.85 -20.6RyersonH RYI ... ... 35 12.90 7.65 192 9.80 -5.8RymanHP RHP 3.40f 4.3 16 80.04 57.78 367 78.40 +13.6S -S&P Glbl SPGI 2.00f 1.1 28 197.76 136.22 940 190.03 +12.2SAP SE SAP 1.31e 1.2 ... 116.90 99.20 896 111.72 -.6SCANA SCG 2.45 6.6 9 71.28 34.76 1931 37.37 -6.1SCE TrV n SCEpK ... ... ... 29.56 24.70 7 25.73 -2.6SCE I pfF SCEpF 1.41 ... ... SCE II prG SCEpG 1.28 5.5 ... 25.89 21.93 45 23.10 -4.4SCE Tr pfH SCEpH 1.44 5.5 ... 29.43 25.05 2 26.41 -2.4SCETr pfJ SCEpJ 1.34 5.2 ... 29.43 23.96 24 25.68 -.5SCE Tr pfL SCEpL 1.25 5.6 ... 25.77 21.75 27 22.52 -6.2SJW SJW 1.12a 1.8 21 69.29 45.39 214 61.39 -3.8SK Tlcm SKM ... ... ... 28.97 22.92 639 23.87 -14.5SLGreen SLG 3.25 3.3 29 109.00 89.46 1514 98.17 -2.7SL Grn pfI SLGpI 1.63 6.5 ... 26.50 24.94 13 25.15 +.3SM Energy SM .10 .4 ...dd 28.20 12.29 3031 23.54 +6.6Spd LgGl n GLDW ... ... ... 124.05 114.86 121.57 +.6SpdrDJIA DIA 3.98e 1.7 ...q 265.93 205.86 4394 240.76 -2.7SpdrGold GLD ... ... ...q 129.52 114.80 7545 123.71 SpdrStxx50 FEU 1.24e 3.5 ...q 38.51 33.60 11 35.14 -2.2SpdrNoANR NANR ... ... ...q 37.79 30.22 36 35.02 -1.2Spd InDiv n HDWX ... ... ... SpdrLwCbn LOWC 1.69e 1.9 ...q 96.40 81.56 8 89.74 -.1SpdrEuro50 FEZ 1.18e 2.9 ...q 44.23 38.18 7175 41.37 +1.6Spd MsciCh XINA ... ... ... 26.62 20.26 0 22.75 -4.9S&PEAsia GMF 1.81e 1.7 ...q 116.07 87.38 9 104.24 -.3Spdr UKS QGBR 1.33e 2.4 ...q 56.39 50.42 0 55.06 +2.2 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next pageMONEY & MARKET$Page 7 www.sunnewspapers.net The Sun/Wednesday, May 2, 2018

PAGE 48

Spd Spain n QESP ... ... ... SpdrGermS QDEU 1.17e 1.8 ...q 70.20 58.70 64.37 -1.7SpdrJpnS QJPN .85e 1.1 ...q 83.54 70.13 0 79.81 +1.5SpdrCdaS QCAN 1.61e 2.7 ...q 62.76 53.00 0 58.63 -4.1Spd Austl n QAUS ... ... ... SpdrEuSmC SMEZ 1.15e 1.8 ...q 69.46 55.28 7 63.72 -.4S&PChina GXC 1.31e 1.2 ...q 123.91 82.70 42 108.58 +1.3SpdrWldQu QWLD 1.30e 1.7 ...q 80.30 68.43 75.14 -.4SpdrEMQu QEMM 1.31e 2.1 ...q 69.92 56.48 3 63.58 -1.4SpdrEafeSt QEFA 1.62e 2.5 ...q 68.94 60.04 16 65.17 +.2SpdrGblDv WDIV 3.11e 3.8 ...q 74.14 64.89 8 69.09 -2.5SpAcwiIMI ACIM 1.50e 1.9 ...q 84.34 70.15 1 78.25 -.8SpdEMkt s SPEM ... ... ...q 42.47 32.30 356 37.98 -.4SpdrEMDv EDIV 1.68e 5.0 ...q 36.64 29.07 33 33.87 +3.1SpdrGlbNR GNR .93e 1.9 ...q 52.79 40.56 58 50.21 +2.3Spd 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 3.3 ...q 49.41 43.96 88 47.27 -3.3SpdrEMSmC EWX 1.00e 2.0 ...q 55.81 45.24 65 50.75 -2.4SpdrIntDiv DWX 2.22e 5.6 ...q 42.92 38.61 30 39.95 -3.1Spd EmM n GAF ... ... ... SpdMS xUS CWI .79e 2.0 ...q 42.01 35.16 75 39.00 SpdrSPGbl GII 1.63e 3.3 ...q 53.74 47.61 7 49.92 -3.6SpdrIntRE RWX 1.25e 3.1 ...q 42.54 37.13 865 40.73 +.6SpdrIntlSC GWX 3.63e 1.4 ...q 37.99 32.24 134 35.50 +.1SpdrWldxUS SPDW .79e 2.5 ...q 33.84 28.70 591 31.77 +.2SP Mid MDY 2.94e .9 ...q 363.70 306.23 1065 341.71 -1.1S&P500ETF SPY 4.13e 1.6 ...q 286.63 235.43 75952 264.98 -.7SpdrRRtn RLY .44e 1.7 ...q 27.62 23.57 17 26.56 +.5SpdrIncAll INKM 1.08e 3.3 ...q 34.66 31.91 26 32.66 -2.9SpdrGblAll GAL 1.04e 2.6 ...q 40.37 35.01 22 38.10 -.4SpdrSenLn SRLN 1.96 4.1 ...q 47.69 47.08 1235 47.26 +.2SpdrUShBd ULST .16 .4 ...q 40.82 40.15 17 40.19 SpdrCreEq SYE 1.63e 1.4 ...q 80.09 66.54 19 73.92 -.9tSpdrDblTac TOTL 1.17e ... ...q 49.66 47.36 402 47.34 -2.7SpdrValEq SYV 4.21e 1.5 ...q 70.61 55.58 6 66.26 +.1SpdrGroEq SYG 1.85e .8 ...q 86.17 67.53 0 79.19 -.3SpdrBiot s XBI .44e .5 ...q 97.98 66.66 2445 87.91 +3.6Spdr Div SDY 3.80e 2.0 ...q 98.29 86.39 563 90.91 -3.8SpdrGbDow DGT 1.52e 1.8 ...q 91.75 75.55 0 84.59 -1.0SpdrHome XHB .15e .4 ...q 47.20 37.00 3062 39.47 -10.8SpdrS&PBk KBE .53e 1.1 ...q 52.00 39.61 1583 48.39 +2.2SpdrS&PCM KCE .91e 1.6 ...q 62.51 45.49 14 58.36 +.7SpdrS&PIn s KIE ... ... ...q 32.34 27.81 477 30.95 +.8Spd LgCap s SPLG ... ... ...q 33.54 27.74 283 31.13 -.6SpdrLCpG s SPYG ... ... ...q 35.96 28.81 390 33.81 +2.5SpdrLCapV s SPYV ... ... ...q 32.54 27.55 325 29.45 -4.0Spd MidC s SPMD ... ... ...q 35.09 29.60 162 33.31 -.1SpdrMCpG MDYG 2.19e .9 ...q 166.10 138.50 36 156.31 +.5SpdrMCpV MDYV 3.45e 3.4 ...q 106.67 92.30 25 100.05 -2.7SpdrNY Tch XNTK .41e .5 ...q 97.64 70.74 28 88.88 +6.0SpdrSemi s XSD .16e .2 ...q 76.57 58.91 209 68.31 -2.1SpdrSCapG SLYG 8.53e .9 ...q 242.53 206.75 39 235.07 +3.4SpdrSCapV SLYV 7.98e 1.3 ...q 133.39 112.91 90 125.83 +.1SpdrRs3K s THRK ... ... ...q 35.46 29.32 631 33.05 -.5SpdrWilRE RWR 2.90e 3.3 ...q 95.73 81.59 78 88.27 -5.8tSpdrShTTr SPTS .27 .9 ...q 31.78 29.49 308 29.48 -1.3SpFcStIn n XITK ... ... ... 93.60 67.82 2 87.57 +12.1SPDR SrTr XTH ... ... ... 82.74 70.83 80.21 +10.5SPDR Intrnt XWEB ... ... ... 75.39 65.06 71.47 +5.0Spdr1500VT VLU 4.85e 1.8 ...q 108.76 90.87 0 99.15 -2.8tSpdrScored CBND .99 3.2 ...q 32.94 31.02 129 30.97 -4.0SpdrIntCBd IBND .14e .4 ...q 36.87 31.77 181 34.86 -1.4SpdrIGFlt FLRN .20 .7 ...q 30.85 30.62 920 30.73 +.2SpdrHYMu HYMB 2.55 4.6 ...q 57.97 54.01 197 55.69 +.1SpdrWFPf PSK 2.59e 6.1 ...q 45.44 41.81 36 42.57 -3.3SpdrBarITB BWZ .01e ... ...q 33.49 30.15 255 32.08 -.1SpdrBarcCv CWB 3.55e 4.4 ...q 53.80 48.12 1039 51.47 +1.7SpdrLTBd s SPLB ... ... ...q 28.77 26.22 60 26.28 -8.1tSpdrITBd SPIB .92 2.8 ...q 34.72 33.21 521 33.18 -3.0SpdrBarMBB MBG .83 3.3 ...q 26.55 25.21 48 25.29 -2.8SpdrEMBd EBND ... ... ...q 30.91 28.21 339 29.04 -2.2SpdrShTHiY SJNK 1.58 5.8 ...q 28.15 26.94 1555 27.30 -.9SpdrLehHY JNK 2.30 6.4 ...q 37.46 35.35 9612 35.70 -2.8tSpdShTBd SPSB .40e 1.2 ...q 30.74 30.11 440 30.09 -1.1SP IntTip WIP .41e .2 ...q 60.27 54.40 538 56.70 -1.4SPLIntTB s BWX ... ... ...q 29.72 26.59 1625 28.43 SpdrTrans s XTN .25e .4 ...q 69.36 50.21 20 61.78 -5.2SpdrTelcm XTL .68e 1.0 ...q 74.86 65.10 8 69.26 +1.4SpdrHCSv s XHS .61e .1 ...q 68.43 56.18 2 65.45 +6.3SpdrHCEq s XHE 3.22e .1 ...q 72.51 55.87 369 71.92 +11.7SpdrSf&Sv s XSW .19e .2 ...q 80.00 60.30 4 77.78 +12.0tSpdrMLCrs CJNK 1.01e 3.9 ...q 27.04 25.45 26 25.48 -4.1SpdrAerDf s XAR 1.70e 1.2 ...q 91.55 65.91 341 83.55 SpdAgBd n SPAB ... ... ... 28.84 27.73 519 27.75 -3.4SpdrBarcTip IPE 1.04e 1.7 ...q 57.26 54.81 56 55.00 -2.2SprBl 1-3b rs BIL ... ... ...q 91.55 91.37 1430 91.44 SpdLgTr s SPTL ... ... ...q 37.32 33.62 273 34.09 -6.8tSpdrLehIntTr ITE .74 1.3 ...q 60.59 58.25 37 58.24 -2.0SpdrS&P RB KRE .74e 1.2 ...q 65.33 49.31 5154 62.10 +5.5Spdr1500MT MMTM 1.61e 1.4 ...q 123.70 98.58 1 115.89 +1.0SpdrRetl s XRT .49e 1.1 ...q 49.09 37.72 4362 45.06 -.3SpdNuBMu s TFI ... ... ...q 49.42 47.52 649 47.57 -2.9SpdrPhm s XPH 3.00e .9 ...q 47.11 39.78 73 40.47 -7.0SpdrOGEx XOP .73e 1.9 ...q 40.20 28.96 19645 39.20 +5.4tSpNuBST rs SHM ... ... ...q 48.95 47.52 356 47.56 -.7SpdrGendr SHE ... ... ... 75.63 65.01 2 69.57 -1.8SpdrOGEq XES .49e 2.9 ...q 19.29 12.90 1051 16.90 -1.3SpdR1KLVF ONEV ... ... ... 76.79 68.46 71.24 -1.8SpdrMetM XME .24e .7 ...q 39.62 27.86 4627 34.49 -5.2SpdrR1KMo ONEO ... ... ... 77.42 67.47 7 71.42 -1.8SpdrR1KYF ONEY ... ... ... 75.25 65.47 0 68.31 -2.5SpdSPXHiD SPYD ... ... ...q 38.74 34.26 223 36.12 -3.6SpdrFosFFr SPYX ... ... ...q 69.64 56.97 69 64.11 -1.1SpdrR1KLV LGLV 5.40e 2.0 ...q 94.43 84.26 5 88.63 -2.1SpdrUsaSt QUS .54e ... ...q 82.07 68.50 1 75.67 -2.0Spd SP600 SLY 3.97e 1.1 ... 139.70 117.23 40 135.26 +1.7SpdrSPXBbk SPYB .41e ... ...q 67.80 51.33 0 61.54 -1.3SpdrSCap n SPSM ... ... ... 31.73 28.11 246 30.34 -3.7Spdr1-10Tip TIPX .08e .4 ...q 21.00 18.41 57 19.13 -.8Spd 0-5Tip n SIPE ... ... ... SpdrR2KLV SMLV 2.16e 2.4 ...q 100.14 84.63 5 89.63 -1.9SPX Cp SPXC ... ... 13 33.93 23.41 272 31.65 +.8SPX Flow n FLOW ... ... 87 54.92 31.10 343 45.33 -4.7SRC Eng SRCI ... ... 16 11.36 6.19 2717 11.11 +30.2STMicro STM .40 1.8 24 25.30 14.07 1569 22.17 +1.5SABESP SBS .39e 3.9 ... 11.96 8.15 1383 9.95 -4.8SabnR SBR 2.29m 4.9 22 50.00 36.80 10 46.35 +3.9SachemC n SACH .42 11.6 ... 5.10 3.30 31 3.63 -7.9SafeBulk SB .04 1.4 ... 4.00 1.76 383 2.88 -10.8SafeBlk pfB SBpB 2.00 7.8 ... 26.76 25.00 25.50 +1.2SafeBlk pfC SBpC 2.00 8.8 ... 24.26 18.26 1 22.83 -4.5SafeB pfD SBpD 2.00 8.9 ... 24.20 18.00 2 22.41 -4.8SafegdSci SFE ... ... ...dd 14.40 10.65 66 13.40 +19.6SafeInco n SAFE .60 3.4 ... 20.00 15.57 55 17.70 +.6SagaComm SGA 1.20 3.1 4 51.70 36.10 8 38.45 -4.9SailptTch n SAIL ... ... ... 25.80 12.82 485 23.90 +64.8StJoe JOE ... ... 53 20.00 16.75 515 17.45 -3.3Salesforce CRM ... ... ...cc 128.87 83.55 3874 123.11 +20.4SalMidMLP SMM 1.30 13.0 ...q 13.73 8.53 43 10.00 -9.3SallyBty SBH ... ... 11 21.36 14.05 1718 17.18 -8.4SJuanB SJT .77e 11.1 15 10.54 6.04 161 6.95 -15.7SanchezEn SN ... ... ...dd 8.45 2.78 1587 3.06 -42.4SanchzM rs SNMP 1.80 15.1 ...dd 15.10 9.35 67 11.95 +7.7SandRidge SD ... ... ... 21.90 13.02 174 14.53 -31.0SandRMiss SDT .22e 24.6 1 1.69 .73 159 .91 +10.2SandRMs2 SDR .21e 19.2 1 1.59 .74 432 1.12 +31.6SandRdgP PER .50e 22.4 5 3.20 1.80 224 2.25 +9.8SandstG g SAND ... ... ... 5.64 3.26 587 4.67 -6.4Sano SNY 1.58e 4.0 ... 50.65 38.14 975 39.13 -9.0SantCUSA SC .23e ... 6 19.02 11.12 2254 18.48 -.8SantFn pfA SANpA 1.70 6.5 ... 26.69 25.38 26.31 +1.9SantFn pfB SANpB 1.03 4.3 ... 24.93 23.30 24.22 +.5SantFn pfC SANpC 1.63 6.4 ... 26.25 25.45 25.39 -2.0SantFn pfI SANpI 1.60 6.4 ... 26.45 25.25 25.15 -2.2Santand pfC SOVpC 1.83 7.1 ... 26.89 25.10 3 25.70 +.1SaratogaI SAR 2.00f 9.7 7 22.99 19.62 16 20.71 -7.4SaratIn23 n SAB 1.69 6.6 ... 26.79 25.34 37 25.65 -.6Sasol SSL 1.41e 4.0 ... 38.75 26.92 130 35.17 +2.8SaulCntr BFS 2.08 4.2 16 65.43 47.00 27 49.40 -20.0SaulCtr pfC BFSpC 1.72 7.0 ... 25.98 23.79 15 24.65 -2.6MastThera MSTX/O ... ... ...dd .13 Schlmbrg SLB 2.00 2.9 43 80.35 61.02 6198 68.40 +1.5SchndrNt n SNDR .24 .9 ... 30.00 17.69 730 26.53 -7.1SchwUSMkt SCHB .96e 1.5 ...q 69.07 56.83 643 64.20 -.5SchwUSLgC SCHX .98e 1.5 ...q 68.43 56.18 887 63.42 -.6SchwLCGr SCHG .63e .9 ...q 76.83 61.43 282 72.50 +2.5SchwLCVal SCHV 1.14e 2.2 ...q 58.00 48.72 214 52.78 -3.5SchwMCap SCHM .59e 1.1 ...q 56.22 46.50 299 52.84 -.8SchUSSmC SCHA .76e 1.1 ...q 73.45 61.40 327 69.86 +.2SchwEMkt SCHE .49e 1.8 ...q 31.08 24.02 2085 27.72 -.8Sch 1000 n SCHK ... ... ... 28.14 24.88 168 26.12 -.5SchEMLgC FNDE .39e 1.3 ...q 33.13 25.86 257 30.43 +2.6SchIntSmCo FNDC .55e 1.5 ...q 38.22 31.68 155 36.02 +.2SchIntLgCo FNDF .61e 2.0 ...q 32.54 27.38 282 30.56 +.5SchUSSmCo FNDA .36e 1.0 ...q 39.68 33.34 210 37.70 -.5SchUSLgCo FNDX .54e 1.5 ...q 39.96 33.05 325 36.65 -2.2SchUSBrd FNDB .61e 1.7 ...q 39.71 32.90 12 36.48 -2.1SchwUSDiv SCHD 1.13e 2.3 ...q 54.60 44.12 1433 48.22 -5.8SchwIntEq SCHF .71e 2.1 ...q 36.35 30.90 1479 34.10 +.1SchwAggBd SCHZ 1.09 2.2 ...q 52.82 50.28 270 50.37 -3.2SchwREIT SCHH .89e 2.3 ...q 42.54 36.27 458 39.22 -5.8SchIntUSTr SCHR .86 1.7 ...q 54.67 51.84 214 51.89 -2.7tSchSTUSTr SCHO .35 .7 ...q 50.57 49.62 250 49.59 -.9SchUSTips SCHP ... ... ...q 56.10 54.06 185 54.39 -1.9SchwIntSC SCHC .59e 1.6 ...q 39.15 32.48 134 36.70 +.2Schwab SCHW .40 .7 31 58.11 37.63 5150 55.61 +8.3Schwb pfC SCHWpC 1.50 5.8 ... 27.94 25.53 24 26.06 -3.1Schwb pfD SCHWpD ... ... ... 27.90 25.49 24 26.03 -3.6SchwitMau SWM 1.72 4.4 14 48.06 36.26 119 38.93 -14.2SciApplic SAIC 1.24 1.4 24 88.49 60.21 301 85.90 +12.2ScorpioB19 SLTB 1.88 7.4 ... 25.80 23.79 4 25.56 +.5ScorpBlk rs SALT .08 1.0 ... 8.85 5.70 279 7.70 +4.1ScorpioTk STNG .04 1.5 ... 4.59 1.85 2513 2.62 -14.1ScorpioT 20 SBNA 1.69 6.9 ... 25.03 23.40 1 24.35 -2.1ScorpT19 n SBBC ... ... ... 26.51 24.62 4 25.44 +.1Scotts SMG 2.12 2.5 20 110.12 80.21 1402 84.61 -20.9tScrippsEW SSP .05p ... 36 21.30 11.07 590 11.09 -29.0Sea Ltd n SE ... ... ... 15.73 10.22 590 10.48 -21.4SbdCp SEB 6.00 .1 14 4690.00 3247.00 0 4059.95 -7.9SeabGld g SA ... ... ... 13.70 9.50 192 10.50 -7.1SeacorHld CKH ... ... ...dd 59.00 31.90 230 53.81 +16.4SeacrMar SMHI ... ... ... 25.00 11.66 56 23.23 +98.5SeadrillLtd SDRL ... ... 1 .68 .15 2631 .25 +8.2Seadrill SDLP .40 12.2 ... 4.20 2.60 234 3.27 -10.7SealAir SEE .64 1.4 22 49.94 40.76 2037 44.31 -10.1sSeaspan SSW .50 6.2 12 8.09 5.02 3093 8.04 +19.1Seaspn pfE SSWpE 2.06 8.5 ... 25.50 21.39 6 24.16 -2.7Seaspan 19 SSWN 1.59 6.3 ... 26.01 24.93 67 25.25 -1.2Seaspn pfD SSWpD 1.99 8.2 ... 25.20 20.76 13 24.17 -1.9Seaspn pfH SSWpH ... ... ... 24.96 20.14 29 23.26 -1.6 Seaspn pfG SSWpG ... ... ... 25.20 21.98 12 24.05 -1.0Seaspan n SSWA ... ... ... 24.58 23.15 7 23.35 -4.0SeaWorld SEAS ... ... ...dd 19.23 10.42 2826 15.47 +14.0SelEngS n WTTR ... ... ... 21.96 11.22 656 14.76 -19.1SelMedHld SEM ... ... 13 19.78 13.05 357 18.10 +2.5SelctIns 43 SGZA 1.47 5.9 ... 25.83 24.72 10 25.00 -.7SemGroup SEMG 1.89f 7.7 ...dd 33.90 20.20 882 24.65 -18.4SemiMfg SMI ... ... 19 9.14 4.49 174 6.45 -24.6SempraEn SRE 3.58f 3.2 21 122.98 100.63 1437 111.66 +4.4Sempra pfA SREpA ... ... ... 104.97 96.15 15 102.78 +3.6SendGrid n SEND ... ... ...cc 32.03 17.50 228 28.75 +19.9SensataT ST ... ... 20 57.40 38.71 50.49 -1.2Senseon n SENS ... ... ... 2.48 Sensient SXT 1.32 2.0 20 84.98 65.56 247 67.05 -8.3SequansC SQNS ... ... ...dd 4.75 1.44 104 1.60 -16.2Seritage n SRG 1.00 2.8 ... 50.00 34.07 271 35.54 -12.2Seritge pfA SRGpA 1.75 8.2 ... 24.52 20.02 1 21.41 -12.1ServiceCp SCI .68f 1.9 24 40.28 31.17 1169 36.30 -2.7ServiceMst SERV ... ... 31 55.36 36.34 1902 53.55 +4.4ServcNow NOW ... ... ...dd 176.56 95.50 1420 165.42 +26.9Servotr SVT .30e 3.1 ...cc 12.80 8.50 1 9.53 -14.4ShakeShk n SHAK ... ... 76 48.21 30.12 692 47.35 +9.6ShawCm g SJR 1.18 ... ... 23.44 18.50 477 20.59 -9.8ShellMidst SHLX 1.39f 6.4 17 32.43 19.42 473 21.73 -27.1Sherwin SHW 3.44f .9 28 435.15 326.68 1073 373.82 -8.8ShinhanFn SHG ... ... ... 50.37 40.44 65 44.06 -5.0ShipFin SFL 1.40 9.8 12 15.98 12.30 696 14.25 -8.1Shopify n SHOP ... ... ...dd 154.82 81.00 7350 127.68 +26.4Shutterstk SSTK ... ... 35 52.78 29.85 257 42.16 -2.0SibanyeG SBGL .14r 4.0 ... 8.32 3.37 1258 3.53 -27.3SiderurNac SID ... ... ... 3.55 1.76 4287 2.50 +2.0SierraMt n SMTS ... ... ... 3.00 2.13 8 2.76 +11.3Sifco SIF ... ... ...dd 8.00 5.00 1 5.75 -13.6SignetJwlrs SIG 1.24f 3.2 6 77.94 33.11 1440 38.69 -31.6Silvrbow n SBOW ... ... ... 34.76 19.89 10 30.75 +3.5SlvrcpMt n SVM .02 ... ... 3.43 2.12 255 2.72 +3.8SimonProp SPG 7.80 4.9 21 173.02 145.78 3065 159.74 -7.0Simon pfJ SPGpJ 4.19 6.1 ... 77.98 67.36 68.15 -4.7SimpsnM SSD .88f 1.5 31 61.62 39.82 571 58.85 +2.5SinopcShg SHI ... ... ... 66.96 50.67 40 66.44 +16.6Siteone n SITE ... ... 55 80.56 47.41 490 68.77 -10.3SixFlags SIX 3.12f 5.0 20 70.44 51.25 1013 62.76 -5.7Skechers s SKX ... ... 15 43.08 22.64 3574 28.16 -25.6Skyline SKY ... ... 27 27.26 5.07 40 26.02 +102.5Smart&Fnl SFS ... ... 20 13.95 5.00 710 5.30 -38.0sSmartsh n SMAR ... ... ... 19.70 18.06 656 19.85 +1.8Smith&N SNN .61e 1.6 68 40.41 33.69 303 38.85 +11.0SmithAO s AOS .72 1.2 34 68.39 52.90 1498 61.51 +.4Smucker SJM 3.12 2.7 15 134.12 99.57 895 115.01 -7.4SnapInc A n SNAP 3.28 23.2 ... 23.57 11.28 48046 14.13 -3.3SnapOn SNA 3.28 2.3 14 185.47 140.83 641 145.11 -16.7SocCapH n IPOA ... ... ... 10.85 9.85 38 10.03 -.6SocCapH un IPOA/U ... ... ... 10.97 10.02 7 10.57 -.3SocQ&M SQM .99e 1.8 ... 64.20 32.38 468 55.09 -7.2Sogou n SOGO ... ... ...cc 14.69 7.91 798 8.49 -26.6Sol-Wind n SLWD ... ... ... SolarOilf n SOI ... ... ... 23.98 9.90 379 18.22 -14.9Solitario XPL ... ... ...dd .88 .39 173 .42 -30.3SonicAut SAH .24 1.2 10 22.75 15.95 210 20.05 +8.7SonocoP SON 1.56 3.0 26 55.77 46.55 585 51.75 -2.6SonyCp SNE ... ... ... 53.91 35.06 1985 46.35 +3.1Sothebys BID .40 .8 17 57.95 42.78 326 52.55 +1.8SourcC SOR 1.00f 2.5 ...q 42.97 37.68 10 39.90 -2.1SoJerInd s SJI 1.12 3.6 27 37.55 25.96 1407 30.81 -1.3SthcrssEn SXE ... ... ...dd 4.44 1.44 67 1.71 +1.2SCEd pfB SCEpB 1.02 4.8 ... 25.00 20.36 0 21.37 -7.1SCEd pfC SCEpC 1.06 4.9 ... 25.25 20.30 1 21.69 -8.6SCEd pfD SCEpD 1.08 5.0 ... 26.43 21.37 5 21.53 -10.7SCEd pfE SCEpE 1.20 5.0 ... 27.56 22.73 2 23.94 -5.8SouthnCo SO 2.40f 5.2 51 53.51 42.38 5995 45.81 -4.7SouthCo 75 SOJA 1.56 6.0 ... 27.52 25.60 26 26.07 -3.4SouthCo ef SOJB ... ... ... 26.25 23.71 18 24.38 -5.1SouthCo77 n SOJC 1.31 5.5 ... 25.78 23.25 52 23.98 -5.8SthnCopper SCCO .23e .4 44 58.09 32.63 1190 51.75 +9.1SwstAirl LUV .50f .9 9 66.99 49.76 4014 52.94 -19.1SwtGas SWX 2.08f 2.9 23 86.87 62.54 226 72.79 -9.6SwGA Fn SGB .44 2.1 16 24.00 18.50 1 21.30 -11.3SwstnEngy SWN ... ... 5 7.81 3.42 12868 4.21 -24.6SprkNtSE wi LOV ... ... ... 15.40 10.15 14 14.12 +11.6Sparton SPA ... ... 21 23.59 16.35 25 18.52 -19.7SpdFosFr n EFAX ... ... ... 77.82 67.00 0 72.46 -.6SpdDbShDu STOT ... ... ... 50.04 47.00 63 48.76 -1.3SpdEmFos EEMX ... ... ... 76.80 59.58 2 68.79 -1.4tSpdDbEMk EMTL ... ... ... 52.27 48.82 14 48.74 -3.3SpecOpps SPE 1.19e 2.3 ...q 16.20 14.48 15 15.07 +1.3SpcOpp pfB SPEpB .88 3.4 ... 26.54 25.17 25.94 +.3SpectraEP SEP 2.95f 8.2 11 46.47 32.12 295 36.04 -8.9SpectrmB SPB 1.68 2.2 14 138.45 60.13 1356 75.03 -33.2SpeedM TRK .60 3.3 19 23.47 16.80 27 17.96 -4.8SpF LgCap n FMDG ... ... ... 33.20 26.89 2 28.64 +2.2SpinMedT n FFIU ... ... ... 25.15 24.21 0 24.40 -1.7Spire SR 2.25f 3.1 20 82.85 60.09 335 72.55 -3.5SpiritAero SPR .48f .6 18 105.20 51.85 1422 79.35 -9.1SpiritAir SAVE ... ... 15 56.89 30.32 1509 36.37 -18.9SpiritRltC SRC .72 9.0 12 8.81 6.98 6066 8.04 -6.3tSpiritR pfA SRCpA 1.50 7.2 ... 26.40 20.75 18 20.79 -16.3Spotify n SPOT ... ... ... 169.00 135.51 2960 164.88 +10.7SpragueRs SRLP 2.61f 11.1 16 30.75 22.85 7 23.55 -2.7Sprint S ... ... 3 9.02 4.81 44013 5.42 -8.0SprottSilv PSLV ... ... ...q 6.85 5.83 894 6.02 -5.0SprottGold PHYS ... ... ...q 11.15 9.83 1071 10.63 +.4SprottPPP SPPP ... ... ... 9.91 7.44 22 8.44 -9.6SprottRL g SILU ... ... ... 1.25 Square n SQ ... ... ... 58.46 19.45 7646 48.20 +39.0STAG Indl STAG 1.39 5.6 33 28.95 22.42 561 24.67 -9.7STAG pfB STAGpB 1.66 6.7 ... 26.16 24.91 1 24.95 -1.2STAG pfC STAGpC ... ... ... 27.74 24.76 25.50 -2.6StageStrs SSI .20 7.0 ...dd 3.18 1.45 163 2.87 +70.8SP Matls XLB .98e 1.7 ...q 64.17 51.35 6281 56.96 -5.9SP HlthC XLV 1.01e 1.2 ...q 91.79 74.45 8498 82.22 -.6tSP CnSt XLP 1.28e 2.6 ...q 58.95 49.76 10914 50.01 -12.1SP Consum XLY 1.12e 1.1 ...q 109.34 87.89 5605 103.84 +5.2SP Engy XLE 2.04e 2.8 ...q 78.39 61.80 13801 73.36 +1.5SPDR Fncl XLF .46e 1.7 ...q 30.33 22.97 46341 27.46 -1.6SP Inds XLI 1.12e 1.6 ...q 80.96 64.65 21829 71.89 -5.0SP Tech XLK .78e 1.2 ...q 71.34 54.25 9273 66.28 +3.6SpdrRESel XLRE ... ... ...q 34.02 29.17 3077 31.11 -5.6SP Util XLU 1.55e 3.0 ...q 57.23 47.37 10971 51.40 -2.4StdMotor SMP .84f 1.9 26 54.73 40.56 157 45.10 +.4Standex SXI .72 .8 19 110.00 84.30 72 92.25 -9.4StanBlkDk SWK 2.52 1.8 20 176.62 133.25 2166 140.64 -17.1StanB&D 52 SWJ 1.44 5.7 ... 26.00 24.88 25 25.16 -.2StanBlD un SWP ... ... ... 128.00 105.13 24 106.55 -13.2Stantec g STN .55f ... 17 29.25 22.25 9 25.35 -9.3StarGas SGU .47f 4.8 15 11.70 8.74 37 9.77 -9.1Starret SCX .40 6.5 20 9.90 5.80 6 6.15 -28.5tStartek SRT ... ... 61 14.78 8.61 52 8.47 -15.0StarwdPT STWD 1.92 9.2 11 23.01 19.47 1073 20.93 -2.0StateStr STT 1.68 1.7 17 114.27 79.28 1404 98.40 +.8StateSt pfC STTpC ... ... ... 25.55 24.01 108 25.10 -.4StateSt pfD STTpD ... ... ... 28.96 26.10 122 26.46 -3.6StaStCp pfG STTpG ... ... ... 28.45 25.50 31 25.75 -5.1StateSt pfE STTpE ... ... ... 27.16 25.47 27 26.13 -1.2Statoil ASA STO .92e 3.7 ... 26.36 16.18 1438 25.13 +17.3SteelPtrs SPLP .38p ... 8 20.70 16.65 6 17.25 -11.8SteelPr pfA SPLPpA ... ... ... 22.74 19.78 10 19.85 -6.2Steelcse SCS .51 3.8 15 18.15 12.50 545 13.45 -11.5StellusCap SCM 1.36 10.7 10 14.48 11.07 125 12.70 -3.3tStepan SCL .82 1.2 17 92.97 68.75 101 70.65 -10.5Steris plc STE 1.24 1.3 24 97.47 73.85 249 95.10 +8.7SterlingBc STL .28 1.2 16 26.50 21.00 2168 24.10 -2.0SterlBc pfA STLpA ... ... ... 26.74 25.65 3 25.98 -1.3StewInfo STC 1.20 2.8 28 47.37 34.48 151 42.14 -.4StifelFin SF .40 .7 19 68.76 41.93 534 59.40 -.3Stifel pfA SFpA 1.56 5.9 ... 27.73 24.50 5 26.34 -2.7Stif 47 ef SFB ... ... ... 26.20 23.25 7 24.21 -2.9StneEn wt SGY/WS ... ... ... 7.50 1.82 7.21 +44.2StoneEng rs SGY ... ... ...dd 40.16 16.76 252 35.00 +8.8StoneHEM EDF 2.16 14.5 ...q 17.31 14.50 70 14.91 -6.3StonHEmM EDI 1.81 12.7 ...q 16.79 13.37 28 14.30 -8.2StoneMor STON 1.32 22.1 ...dd 9.62 4.61 48 5.98 -8.8Stonerdg SRI ... ... 19 30.34 14.16 368 26.29 +15.0StoreCap STOR 1.24 4.9 22 26.58 19.65 1429 25.33 -2.7StratALL36 GJT .29 1.4 ... 21.00 19.05 21.00 +5.0Strat D35 GJP .74 3.2 ... 23.69 21.80 22.75 -.8StratGS33 GJS .32 1.5 ... 21.52 18.65 0 20.75 +2.5StratNWS95 GJV 1.75 6.8 ... 26.72 25.05 0 25.71 -.6StratPG34 GJR .27 1.2 ... 22.87 20.85 1 22.30 +1.3StratUSM GJH .64 6.6 ... 10.36 9.37 9.70 -3.5sStratWMT GJO .22 .9 ... 22.87 21.72 6 22.88 +2.8Stryker SYK 1.88 1.1 29 172.99 132.44 1713 168.94 +9.1SturmRug RGR .92 1.6 19 68.80 43.00 193 55.85 SubPpne SPH 2.40 10.2 34 27.05 21.85 170 23.48 -3.1SumitMitsu SMFG ... ... ... 9.67 7.10 992 8.24 -5.2SummitHtl INN .72 4.9 14 19.39 12.77 426 14.56 -4.4SumtH pfC INNpC 1.78 7.1 ... 26.22 25.14 24.90 -2.0SummtH pfD INNpD 1.61 6.7 ... 27.58 23.50 3 24.15 -5.3SumHP pfE INNpE ... ... ... 26.25 22.82 1 23.50 -8.5SumtMtls n SUM .29t ... 26 34.06 25.38 1764 27.95 -11.1SummitMP SMLP 2.30 15.1 64 24.75 13.10 189 15.25 -25.6SunCmts SUI 2.84f 3.0 95 96.08 80.12 323 93.84 +1.1SunLfFn g SLF 1.74 ... ... 44.50 32.22 334 41.39 +.3SunCokeE SXC .99e ... 6 13.43 7.82 370 11.34 -5.4SunCokeEn SXCP 1.60m 10.5 9 21.95 14.55 248 15.30 -12.3Suncor g SU 1.44f ... ... 38.87 27.96 1965 38.13 +3.8SunlOnl n STG ... ... ... 14.08 6.80 508 9.80 -11.7SunLink SSY ... ... ...dd 2.08 1.27 0 1.40 -11.9SunocoLP SUN 3.30 11.9 81 33.11 24.76 424 27.67 -2.6SunstnHtl SHO .20 1.3 18 17.46 14.09 2089 15.65 -5.3SunstHt pfE SHOpE ... ... ... 27.22 24.65 1 24.88 -4.8SunstHt pfF SHOpF 1.61 6.6 ... 26.98 24.24 2 24.29 -6.1Suntech STP ... ... ... .54 SunTrst STI 1.60 2.4 14 73.37 51.96 2175 67.25 +4.1SunTr wtB STI/WS/B ... ... ... 25.36 9.86 24.38 +16.6SunTr wtA STI/WS/A ... ... ... 35.62 18.87 34.28 +7.2SunTr pfA STIpA 1.50 6.2 ... 25.83 23.37 4 24.25 -1.4SunTr pfE STIpE 1.47 6.0 ... 25.94 25.06 24.70 -2.1SupDrillg SDPI ... ... ...dd 2.10 .59 40 1.83 +24.5SupEnrgy SPN .32 3.0 ...dd 12.31 7.66 3261 10.68 +10.9SuperiorInd SUP .36 2.8 20 20.95 12.70 189 12.90 -13.1Supvalu rs SVU ... ... 4 29.68 13.60 1818 17.12 -20.7SuthrlAs n SLD 1.52 10.5 ... 16.20 13.55 51 14.45 -4.6SuthrAsM23 SLDA 1.75 7.0 ... 26.00 24.58 8 24.90 -2.9SwEBioFu23 FUE ... ... ... 8.47 6.45 0 6.90 -1.4SwEGrain23 GRU ... ... ... 4.25 3.29 1 3.86 +15.3SwRCmETR RJN ... ... ... 3.72 1.87 0 3.08 +10.1SwRCmMTR RJZ ... ... ... 9.20 7.70 8.64 -3.2SwLgCap22 EEH ... ... ...q 20.52 17.06 20.43 +4.4SwRCmATR RJA ... ... ... 6.57 5.88 63 6.35 +5.8SwERCmTR RJI ... ... ... 5.75 4.64 155 5.68 +5.2SwisHelv SWZ .64e .2 ...q 13.74 12.07 25 12.27 -3.8Switch n SWCH .14p ... ... 20.45 13.10 543 14.23 -21.8Synchrony SYF .60 1.8 12 40.59 26.01 4805 33.08 -14.3Synnex SNX 1.40 1.4 14 141.94 93.87 196 103.39 -23.9tSynovs pfC SNVpC 1.97 7.7 ... 28.97 25.35 23 25.55 -2.2SynovusFn SNV 1.00f 1.9 21 53.69 40.08 709 52.69 +9.9SynthBiol SYN ... ... ...dd 1.05 .19 496 .24 -53.7Sysco SYY 1.44 2.3 25 64.27 48.85 4114 63.09 +3.9Systemax SYX .22f .7 30 34.91 15.03 54 31.37 -5.7 T -TAL Educ s TAL ... ... ...cc 41.75 18.64 1438 36.55 +23.0TC PpLn TCP 4.00 11.3 11 59.32 30.34 465 35.55 -33.1TCF Fncl TCF .60 2.4 16 25.41 14.58 1508 25.16 +22.7TCF Fn wt TCF/WS ... ... ... 5.45 .91 5.30 +34.4TCF deo pfC TCFpD ... ... ... 26.06 24.02 7 24.84 -3.5TCF F pfC TCFpC 1.61 6.4 ... 26.50 25.08 25.10 -2.3TCW Strat TSI .21 3.8 ...q 6.16 5.34 34 5.44 -7.3TE Connect TEL 1.60 1.7 26 108.23 73.01 2259 91.80 -3.4THL Crd21 TCRX ... ... ... 25.94 25.07 1 25.36 +.6THLCred22 TCRZ 1.69 6.6 ... 26.98 25.40 1 25.65 -1.1THLCSenL TSLF 1.32 7.6 ...q 18.60 16.30 13 17.40 +3.2TIM Part TSU .28e 1.2 ... 23.12 13.63 391 22.49 +16.5TJX TJX 1.56f 1.9 21 87.24 66.44 3180 83.57 +9.3TPG Pace n TPGE ... ... ... 10.38 9.67 1720 10.33 +6.1TPG Pac n TPGH ... ... ... 9.90 9.67 9.85 +1.2TPG RE n TRTX 1.68f 8.5 48 20.70 18.22 57 19.78 +3.8TPG SpLnd TSLX 1.56 8.6 9 21.74 17.00 237 18.10 -8.6TableauA DATA ... ... ...dd 87.60 57.25 1181 84.78 +22.5TahoeRes TAHO .24 4.8 ... 9.68 3.76 2033 5.01 +4.6TailorBr TLRD .72 2.4 17 31.76 9.40 1131 30.55 +39.9Taiwan TWN ... ... ...q 22.25 18.95 9 20.05 -3.9TaiwSemi TSM .73e 1.9 18 46.57 34.31 5503 38.93 -1.8Takung n TKAT ... ... ... 8.09 1.88 1 2.01 -19.9TallgEGP n TEGP 1.95f 9.5 ...dd 28.94 17.14 390 20.53 -20.2TallgrsEn TEP 3.90f 9.4 11 52.84 34.37 122 41.36 -9.8TangerFac SKT 1.40f 6.3 11 29.00 21.14 1780 22.32 -15.8TanzRy g TRX ... ... ... .68 .24 609 .63 +125.5Tapestry TPR 1.35 2.8 30 55.50 38.70 18179 47.46 +7.3TargaRes TRGP 3.64 7.8 ... 52.14 39.59 1799 46.68 -3.6TargaR pfA NGLSpA 2.25 8.5 ... 28.10 25.82 12 26.34 -.5Target TGT 2.48 3.5 13 78.70 48.56 5617 71.07 +8.9TaroPhrm TARO ... ... 11 128.46 93.01 50 103.48 -1.2Taseko TGB ... ... ... 2.46 1.03 969 1.13 -51.5TataCom TCL ... ... ... 6.62 TataMotors TTM ... ... ... 37.62 24.08 1504 25.40 -23.2Taubmn TCO 2.62f 4.7 20 66.61 44.78 773 56.28 -14.0Taub pfJ TCOpJ 1.63 6.7 ... 25.63 23.61 3 24.08 -4.1Taub pfK TCOpK 1.56 6.6 ... 26.16 22.72 0 23.70 -6.0TaylorMH TMHC ... ... 16 28.42 19.68 1226 24.20 -1.1Team TISI ... ... ...dd 30.20 10.45 303 17.30 +16.1Technip FTI .13 ... 19 35.00 24.53 2560 32.77 +4.7TeckRes g TECK .16e ... ... 30.80 14.56 1807 24.96 -4.6Teekay TK .22 2.5 ...dd 10.90 5.14 397 8.76 -6.0TeekLNG TGP .56 3.1 ... 21.65 14.05 36 18.25 -9.4TeekLN pfA TGPpA 2.25 9.2 ... 26.36 24.20 9 24.43 -3.2TeekOffsh TOO .04m 1.4 ... 4.82 1.65 332 2.78 +17.8TeekOf pfA TOOpA 1.81 8.1 ... 24.49 12.69 6 22.23 -3.7TeekOf pfB TOOpB 2.13 8.8 ... 26.00 14.75 9 24.16 -2.8TeekayTnk TNK .21 18.4 ... 2.20 1.08 396 1.14 -18.6tTegna TGNA .28 2.7 6 16.70 10.46 1520 10.55 -25.1TejonRnch TRC ... ... ...cc 24.58 18.59 183 24.48 +17.9TeklaHlth HQH 1.92e 9.2 ...q 26.37 20.36 217 20.97 -7.0TeklaHcrOp THQ 1.35a 8.1 ...q 19.00 16.02 134 16.64 -5.0TeklaLfSci HQL 1.95e 10.5 ...q 22.24 18.21 43 18.56 -5.5TeklaWH n THW 1.40 10.9 ...q 15.39 12.47 73 12.86 -5.5TelInstEl TIK ... ... 34 6.35 2.05 2 2.37 -8.7Teladoc n TDOC ... ... ... 44.65 22.80 1159 42.70 +22.5Telaria n TLRA ... ... ...dd 5.30 3.42 104 4.25 +5.5TlcmArg TEO .71e 2.4 ... 40.19 22.39 65 29.95 -18.2TelItalia TI ... ... ... 11.28 7.57 27 9.86 +14.3TelItaliaA TI/A .30e 3.5 ... 9.60 6.27 22 8.60 +19.3Teledyne TDY ... ... 28 201.40 123.29 347 180.65 -.3Teleex TFX 1.36 .5 33 288.78 191.40 237 270.38 +8.7TelefBrasil VIV .64e 4.5 16 17.33 13.06 1914 14.14 -4.7TelefEsp TEF 1.20e 11.9 ... 11.58 8.99 645 10.05 +3.8TelData TDS .64f 2.5 8 29.87 23.54 1203 25.14 -9.6TelData45 TDI 1.66 6.7 ... 26.61 23.29 17 24.88 -2.6TelData 61 TDA 1.47 6.3 ... 25.64 23.11 6 23.50 -5.6TelData60 TDJ 1.75 7.0 ... 26.48 23.95 22 24.90 -1.5TelData59 TDE 1.72 7.0 ... 26.21 24.26 5 24.72 -2.3Telus gs TU 2.02 ... ... 38.50 32.94 323 35.90 -5.2TmpDrgn TDF 4.00e 2.2 ...q 24.65 18.70 79 21.78 +1.3TmpEMF EMF 1.28e 2.0 ...q 18.00 14.47 37 15.73 -4.1TmpEMI TEI .80a 7.1 ...q 11.98 10.93 54 11.33 +1.4TmpGlb GIM .30 4.6 ...q 6.77 6.29 293 6.46 -.1TempurSly TPX ... ... 12 68.05 41.10 1871 44.33 -29.3Tenaris TS .69e 1.8 ... 38.21 25.91 2419 37.39 +17.4sTenetHlth THC ... ... ...dd 25.24 12.25 11326 28.52 +88.1Tengsco TGC ... ... ...dd 1.19 .55 51 .80 -.3Tennant TNC .84 1.1 ...cc 77.20 59.00 115 73.45 +1.1tTenneco TEN 1.00 2.2 7 65.59 44.43 1195 46.02 -21.4TVA 28 TVC .96 3.8 ... 25.97 24.58 7 24.97 -.5TVA 29 TVE .84 3.4 ... 26.98 24.80 8 24.88 -.5Teradata TDC ... ... 25 42.84 27.05 873 41.00 +6.6Teradyn TER .36f 1.1 25 50.68 29.68 4886 33.51 -20.0Terex TEX .40f 1.1 32 50.17 31.25 1749 36.23 -24.9Ternium TX 1.00e 2.5 13 42.43 22.78 402 40.55 +28.4TerraNitro TNH 5.15e 6.1 10 92.12 75.20 83.96 +5.2TerrenoRlt TRNO .88 2.4 30 38.54 31.40 469 37.29 +6.4TetraTech TTI ... ... ...dd 4.54 1.85 552 3.96 -7.3TeucrCorn CORN ... ... ...q 20.05 16.53 89 18.38 +9.6TeucrSug CANE ... ... ...q 11.33 7.30 110 7.74 -20.9TeucrWht WEAT ... ... ...q 8.43 5.80 913 6.94 +15.6TeucrSoyb SOYB ... ... ...q 19.64 17.27 16 19.00 +6.3TeucrmAgs TAGS ... ... ...q 26.56 21.20 22.42 +1.4TevaPhrm TEVA .73e 3.9 6 33.82 10.85 15818 18.71 -1.3sTexPacLd TPL .29f ... ...cc 569.99 279.33 63 590.78 +32.3Textainer TGH .96 5.5 ...dd 26.50 9.60 191 17.55 -18.4Textron TXT .08 .1 40 65.99 45.00 1941 62.10 +9.7Thai TTF .25e ... ...q 11.31 8.47 11.27 +4.7ThermoFis TMO .68f .3 26 226.44 169.46 1101 210.72 +11.0Thermon THR ... ... 47 26.50 15.74 83 22.80 -3.7ThirdPtRe TPRE ... ... 7 17.10 11.90 350 13.30 -9.2ThomsonR TRI 1.38 3.4 17 48.61 38.22 690 40.16 -7.9Thor Inds THO 1.48 1.4 13 161.48 87.96 866 108.04 -28.33D Sys DDD ... ... 42 23.70 7.92 1527 10.40 +20.4t3M Co MMM 5.44f 2.8 29 259.77 193.54 4710 195.02 -17.1Tidwtr TDW 1.00 3.0 ...dd 35.70 .66 79 33.74 +38.3Tidwtr wtA TDW/WS/A ... ... ... Tidwtr wtB TDW/WS/B ... ... ... TierREIT n TIER .72 3.8 10 20.72 15.96 199 19.01 -6.8Tiffany TIF 2.00 2.0 34 111.44 84.15 794 101.59 -2.3Tillys TLYS ... ... 26 16.57 8.42 100 11.11 -24.7TimeWarn TWX 1.61 1.7 16 103.90 85.88 3648 94.27 +3.1Timken TKR 1.08 2.4 17 55.65 41.85 1859 44.40 -9.7TimknSteel TMST ... ... ...dd 20.24 12.48 443 16.40 +8.0Titan Intl TWI .02 .2 ...dd 14.53 7.97 382 10.42 -19.1TollBros TOL .44f 1.0 13 52.73 36.38 2017 42.95 -10.6Tompkins TMP 1.92 2.5 23 90.50 71.27 63 77.61 -4.6tTootsieR TR .36b 1.3 26 37.48 28.25 62 28.45 -19.5TopBuild n BLD ... ... 34 82.26 49.61 340 79.00 +4.3Torchmark TMK .64f .7 7 93.60 73.99 292 86.68 -4.4Trchmk pfC TMKpC ... ... ... 27.68 25.44 15 26.09 -2.5tToro Co s TTC .70 1.2 24 73.86 58.39 583 58.24 -10.7TorDBk gs TD 2.68f ... ... 61.06 45.18 1346 56.24 -4.0MonTNAPpl TPYP .45p ... ...q 24.31 20.22 31 21.91 -6.2TortWat n TBLU ... ... ... 30.84 24.91 1 29.06 -2.5TortEnInd NDP 1.75 14.0 ...q 16.21 10.70 42 12.50 -5.9TortEnInf TYG 2.62 9.3 ...q 34.87 24.24 151 28.13 -3.3TortMLP NTG 1.69 9.3 ...q 21.09 14.91 113 18.09 +3.0TortPplE TTP 1.63m 9.6 ...q 21.66 15.55 52 17.01 -9.5TortPw&E TPZ 1.65 8.9 ...q 23.17 17.51 18 18.61 -9.7Total SA TOT 2.71e 4.4 ... 63.39 48.15 790 62.10 +12.3TotalSys TSS .52f .6 25 90.74 57.32 1260 84.41 +6.7TowerIntl TOWR .48 1.6 13 33.65 21.00 74 29.65 -2.9TownsqMda TSQ .07p ... 10 11.74 6.28 50 7.47 -2.7Toyota TM ... ... ... 140.99 103.62 127 130.97 +3.0TrCda g TRP 2.76 6.5 16 51.85 39.16 965 42.77 -12.1TransEntx TRXC ... ... ...dd 5.00 .45 1496 1.68 -13.0TransUn n TRU ... ... 26 68.22 40.88 917 65.55 +19.3Trnsalta g TAC .23 ... ... 6.60 5.00 7 5.25 -11.8TrnsatlPet TAT ... ... ...dd 2.18 .58 108 1.76 +26.6TrnsRty TCI .20p ... ...dd 50.99 16.50 0 43.84 +40.0TransDigm TDG 24.00 ... 22 333.62 237.54 733 314.35 +14.5TrnsMont TLP 2.48f 6.5 16 47.45 33.98 8 37.90 -3.9Transocn RIG ... ... ...dd 12.75 7.20 15491 12.03 +12.6TrGasSur TGS ... ... ... 24.22 14.10 122 18.70 -15.9Travelers TRV 3.08f 2.3 18 150.55 113.76 1265 131.09 -3.4Travelport TVPT .30 1.7 ... 17.65 12.10 2706 17.27 +32.1TrecoraRs TREC ... ... 18 14.40 10.25 20 13.30 -1.5Tredgar TG .44 2.5 23 20.65 14.65 58 17.55 -8.6TreeHseF THS ... ... 12 85.99 36.35 1108 38.41 -22.3Trex TREX ... ... 33 120.40 61.57 193 106.30 -1.9TriPointe TPH ... ... 14 19.55 12.11 1105 17.40 -2.9TriContl TY 1.07e 4.0 ...q 28.32 22.63 74 26.57 -1.4TriCntl pf TYp 2.50 5.0 ... 52.95 48.56 50.10 -.6TrianglCap TCAP 1.20 10.4 ... 18.50 8.91 434 11.52 +21.4Triangle 22 TCCA 1.59 6.3 ... 25.87 24.09 1 25.27 +.6TriangC 22 TCCB 1.59 6.3 ... 26.70 23.99 1 25.22 +.1tTribMda A TRCO 1.00 2.7 71 43.71 37.59 1571 36.75 -13.5TrilogyMtl TMQ ... ... ...dd 1.64 .58 71 1.22 +11.9TrimShrk n TTAC ... ... ... 36.45 28.39 16 34.35 +1.9TrimAllC n TTAI ... ... ... 29.03 24.67 1 26.90 -1.0sTriNetGrp TNET ... ... 39 52.43 30.21 1117 52.78 +19.0Trinity TRN .52 1.7 7 38.25 25.05 2570 31.10 -17.0TrinityPlce TPHS ... ... ... 7.59 5.86 16 6.71 -3.5Trinseo SA TSE 1.44 2.0 8 85.35 57.70 409 72.45 -.2TrioTch TRT ... ... 17 8.47 4.05 8 5.50 -21.5TriplePtV TPVG 1.44 11.9 7 14.19 11.12 39 12.08 -4.8TripPt22 n TPVY ... ... ... 26.99 24.80 2 25.32 -2.2Triple-S GTS ... ... 26 29.43 15.05 54 28.24 +13.6TritonInt n TRTN 1.80 5.8 ... 43.85 24.85 307 30.99 -17.2TriumphGp TGI .16 .7 5 34.80 19.65 675 23.40 -14.0Tronox TROX .18 1.0 41 28.40 12.88 1244 17.17 -16.3TrueBlue TBI ... ... 15 29.50 19.30 350 24.20 -12.0Tsakos TNP .20 5.5 ... 5.27 3.11 112 3.61 -7.7TsakE pfB TNPpB 2.00 8.0 ... 26.08 24.80 1 25.09 -.8Tsakos pfC TNPpC 2.22 8.8 ... 26.29 25.00 2 25.11 -1.5Tsakos pfD TNPpD 2.19 8.8 ... 25.93 24.04 3 24.91 +.6TsaksE p E TNPpE ... ... ... 25.89 24.58 8 25.05 -.7Tuppwre TUP 2.72 6.1 ...dd 73.61 40.78 905 44.43 -29.1Turkcell TKC ... ... ... 11.29 7.79 213 8.50 -16.7TurnPtBr n TPB .16 .7 ... 22.99 14.45 91 21.53 +1.9TurqHillRs TRQ ... ... 27 3.59 2.44 1711 2.96 -13.7TutorPerini TPC ... ... 11 29.90 20.20 405 20.95 -17.422ndCentry XXII ... ... ...dd 4.44 1.29 724 2.07 -26.1sTwilio n TWLO ... ... ... 42.88 22.80 1964 42.55 +80.3Twitter TWTR ... ... ...dd 36.80 15.67 30525 30.30 +26.2TwoHrb pfA TWOpA 2.03 7.8 ... 28.17 25.38 1 25.99 -4.7TwoHrb pfB TWOpB 1.91 7.6 ... 27.06 24.54 19 25.02 -4.7TwoHrbI rs TWO 1.88 12.3 6 17.26 13.85 1226 15.23 -6.3TwoHrIn pfC TWOpC ... ... ... 25.38 23.26 20 24.00 -4.3TylerTech TYL ... ... 52 230.82 160.12 248 220.02 +24.3Tyson TSN 1.20 1.7 13 84.65 57.20 1380 69.56 -14.2U -UBS 3xLCr WTIU ... ... ... 35.44 9.44 16 32.64 +38.7UBS 3xInvC WTID ... ... ... 49.24 8.70 30 9.42 -38.4VelDlyIn n EXIV ... ... ... 61.00 24.65 25 37.48 -22.6VelLngVS n EVIX ... ... ... 25.69 10.15 10.95 -8.7UBS FILCG FBGX ... ... ...q 264.15 161.21 1 232.32 +2.3UBS2xSPDiv SDYL 3.40e 4.4 ...q 91.38 59.18 2 76.78 -10.2UBS Grp UBS .69e 4.1 ... 20.89 15.77 2191 16.68 -9.3UDR UDR 1.29f 3.6 23 40.71 32.88 2079 36.30 -5.8UGI Corp UGI 1.04f 2.2 10 52.00 42.51 690 48.26 +2.8UMH Prop UMH .72 5.3 26 17.90 11.38 158 13.68 -8.2 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 8 www.sunnewspapers.net The Sun/Wednesday, May 2, 2018

PAGE 49

UMH pfB UMHpB 2.00 7.5 ... 28.16 25.95 1 26.55 -2.8UMH pfC UMHpC 1.69 6.8 ... 28.46 24.56 0 25.00 -8.0UQM Tech UQM ... ... ...dd 1.79 .63 94 1.27 -8.6US FdsHl n USFD ... ... 26 35.75 25.43 2910 34.19 +7.1US Geoth rs HTM ... ... ...cc 5.50 3.11 5.45 +58.0USPhysTh USPH .92f 1.0 49 95.20 56.50 68 92.45 +28.0US Silica SLCA .25 .8 39 41.79 23.75 1254 30.34 -6.8USA Cmp USAC 2.10 11.7 ...cc 19.33 14.30 83 17.93 +8.4Usaa USA Vl ULVM ... ... ... 55.24 48.81 2 50.92 -2.1Usaa SCVal USVM ... ... ... 53.15 47.00 4 50.42 -.6USAA IntlVl UIVM ... ... ... 55.54 49.30 1 52.13 +1.3Usaa EMVl UEVM ... ... ... 56.13 48.97 72 50.57 -1.6Usaa STrBd USTB ... ... ... 54.88 49.34 1 49.41 -1.3Usaa IntBd UITB ... ... ... 50.30 48.26 0 48.50 -3.4USANA s USNA ... ... 27 110.30 52.80 186 106.50 +43.8USCF Oil n USOU ... ... ... 65.12 22.66 3 60.00 +39.6USCF ShOil USOD ... ... ... 26.29 6.52 6 7.05 -37.7USCF shpei BUY ... ... ... 27.03 23.45 25.68 +1.4USCF shpen BUYN ... ... ... 27.42 23.45 25.68 -.9USD Ptrs USDP 1.41f 12.6 ... 14.43 9.00 26 11.20 -.4sUSG USG ... ... 23 41.50 25.60 4306 42.00 +8.9tUltrapar UGP .55e 3.2 ... 26.48 17.15 200 17.10 -24.8UndrArm s UAA ... ... 31 23.46 11.40 15895 18.03 +24.9UnAr C wi UA ... ... ... 21.81 10.36 10257 16.15 +21.2Uni UFI ... ... 14 39.21 27.11 211 30.36 -15.4UniFirst UNF .15 .1 22 176.15 134.65 82 160.10 -2.9UnilevNV UN 1.43e 2.5 ... 61.62 51.56 608 56.51 +.3Unilever UL 1.48e 2.7 ... 60.13 50.74 496 55.39 +.1UnionAc un LTN/U ... ... ... 10.30 10.00 1 10.22 +1.8UnionPac UNP 2.92f 2.2 10 143.05 101.06 3214 132.73 -1.0UniqueF n UFAB .60 6.4 11 12.21 7.05 8 9.36 +26.1Unisys UIS ... ... ...dd 13.90 6.90 1298 11.05 +35.6Unit UNT ... ... 12 26.82 15.29 573 22.20 +.9UtdContl UAL ... ... 10 83.04 56.51 2122 68.38 +1.5UtdMicro UMC .09e 3.4 ... 2.73 1.96 247 2.68 +12.1UPS B UPS 3.64f 3.2 19 135.53 101.45 4351 112.45 -5.6UtdRentals URI ... ... 8 190.74 100.62 1858 148.64 -13.5USNatGas UNL ... ... ...q 11.27 8.54 0 9.15 -.3US12MoOil USL ... ... ...q 24.28 15.45 11 23.57 +12.7USAntimny UAMY ... ... ... .47 .20 96 .24 -25.0US Bancrp USB 1.20 2.4 14 58.50 49.03 4410 50.72 -5.3US Bcp pfA USBpA 35.49e 3.8 ... 931.70 873.48 928.00 +4.5US Bcp pfH USBpH .89e 3.9 ... 24.55 21.61 28 22.65 +.3US Bcp pfM USBpM 1.63 5.9 ... 30.44 27.24 20 27.67 -1.9US Bcp pfO USBpO 1.29 5.2 ... 26.50 23.95 10 25.02 -1.0US Bc pfN USBpN ... ... ... US Brent BNO ... ... ...q 21.05 11.88 270 20.40 +12.7US Cellular USM ... ... 45 41.82 32.06 380 34.02 -9.6US Cellu60 UZA 1.74 7.0 ... 26.26 23.80 10 24.84 -1.6US Cellu 63 UZB 1.81 7.2 ... 27.83 24.46 14 24.99 -2.8US Cell64 UZC 1.81 7.2 ... 27.50 24.55 24 25.03 -3.4USCmdtyFd USCI ... ... ...q 44.50 36.98 62 43.89 +3.2USDslHtOil UHN ... ... ...q 20.34 12.90 8 19.97 +3.3US GasFd UGA ... ... ...q 34.33 22.30 12 33.30 +4.6USCoppFd CPER ... ... ...q 21.26 16.00 4 19.36 -8.1USAgriFd USAG ... ... ...q 17.98 15.87 16.64 +.8US NGas rs UNG ... ... ...q 31.72 20.40 2576 22.83 US OilFd USO ... ... ...q 14.00 8.65 16085 13.61 +13.3US ShrtOil DNO ... ... ...q 81.00 48.19 14 49.45 -12.9USSteel X .20 .6 19 47.64 18.55 19871 32.19 -8.5UtdTech UTX 2.80 2.4 21 139.24 109.10 4146 118.96 -6.7UtdhlthGp UNH 3.00 1.3 22 250.79 166.65 2633 236.85 +7.4UNITIL UTL 1.46 3.0 26 52.84 40.92 34 48.49 +6.3Univar n UNVR ... ... ...cc 32.42 25.79 880 27.12 -12.4UnvslCp UVV 2.20 4.6 36 73.45 45.95 282 47.85 -8.9UnvHR UHT 2.64 4.4 35 84.90 53.00 39 60.47 -19.5UnivHlthS UHS .40 .3 15 128.15 95.26 1181 115.01 +1.5Univ Insur UVE .69a 2.1 11 33.95 15.08 350 33.10 +21.0UnvSecInst UUU ... ... ...dd 3.20 1.15 4 1.60 -5.9UnivTInst UTI .08 2.6 ...dd 3.87 2.21 12 3.12 +30.0UnumGrp UNM .92 1.9 2 58.73 43.55 1250 47.90 -12.7Ur-Energy URG ... ... ... .79 .50 316 .73 +6.4UraniumEn UEC ... ... ...dd 2.00 .96 1177 1.61 -9.0UrbnEdg n UE .88 4.2 25 26.19 19.51 439 20.92 -17.9UrstdBid UBP 1.06f 6.3 16 18.92 15.36 1 16.81 -.8UrsBidA UBA 1.08f 5.4 16 23.94 17.20 60 20.05 -7.8UrsBid pfG UBPpG 1.69 6.7 ... 26.60 24.81 0 25.24 -4.0UrstBid pfH UBPpH 1.56 6.5 ... 26.88 23.59 2 24.05 -8.0V -VF Corp VFC 1.84f 2.3 45 84.38 51.22 1938 80.45 +8.7VICI Pr n VICI ... ... ... 21.33 17.58 3782 18.21 -12.8VOC EnTr VOC .47e 9.5 11 6.66 3.15 44 4.95 -16.4VaalcoE EGY ... ... ... 1.17 .68 135 .99 +42.2VailRsrt MTN 5.88 2.6 48 237.77 197.29 310 225.70 +6.2Vale SA VALE .29e 2.1 13 14.67 7.47 15790 13.54 +10.7ValeantPh VRX ... ... 5 24.43 9.70 4042 18.31 -11.9ValeroE VLO 3.20f 2.9 29 113.32 60.69 3681 110.72 +20.5ValeroEPt VLP 2.03f 5.2 14 48.66 33.25 45 39.26 -11.8Valhi VHI .08 1.0 71 9.24 2.13 436 7.78 +26.1sValidus VR 1.52 2.2 15 67.79 41.15 895 67.65 +44.2Validus pfA VRpA ... ... ... 26.12 24.12 14 25.16 -2.9Validus pfB VRpB ... ... ... 26.23 24.15 17 25.02 -2.3VlyNBcp VLY .44 3.5 22 13.38 10.61 2246 12.57 +12.0VlyNB wt18 VLY/WS ... ... ... .33 .04 .15 +32.7VlyNBc pfA VLYpA 1.56 5.9 ... 31.79 25.83 3 26.50 -4.5VlyBcp pfB VLYpB ... ... ... 27.32 24.99 25 25.54 -3.4Valmont VMI 1.50 1.1 20 176.35 137.90 113 142.65 -14.0tValvoline n VVV .30 1.5 ... 25.63 20.27 1463 20.26 -19.2VanEMGold OUNZ ... ... ...q 13.44 11.93 48 12.85 VanEGold GDX .06e .3 ...q 25.58 20.84 31639 22.31 -4.0VnE LgFl n LFEQ ... ... ... 28.49 24.98 35 25.95 -1.4VanE Grn n GRNB ... ... ... 27.50 25.37 9 26.40 -2.2VnEkSteel SLX .40e .8 ...q 51.91 35.03 32 47.82 +4.3MV Pharm PPH 1.30e 2.2 ...q 58.24 VnEkHiIn rs YMLP ... ... ...q 25.83 20.51 3 22.26 -4.6VanE Env EVX .53e .6 ...q 91.16 76.33 85.00 -2.2VanE 12-17 n ITML ... ... ... VanE USBd IGEM ... ... ...q 25.19 23.77 24.04 -2.3tVanE EMHi HYEM 1.57 6.6 ...q 24.95 23.69 91 23.62 -3.5VanEHiYM HYD 1.45 4.7 ...q 31.47 30.22 875 31.00 -.6VanE ChiBd CBON .68e ... ...q 24.34 21.32 0 23.99 +5.6VnEkShHY SHYD .81 3.4 ...q 25.30 24.04 61 24.17 -.1VanE TrH n THHY ... ... ... VnEkRus RSX .01e ... ...q 24.33 18.11 7737 20.88 -1.6VanE BDC BIZD 1.47e 9.2 ...q 18.67 15.39 42 16.03 -3.4VEckPfSec PFXF 1.24e 6.5 ...q 20.27 18.60 132 19.04 -3.2VanE FallA ANGL 1.63e 4.7 ...q 30.39 28.76 724 28.99 -3.2VanE IntHY IHY 1.26 5.0 ...q 26.20 24.80 129 25.04 -2.3VanE Reit MORT 2.36e 8.3 ...q 25.41 21.20 16 22.77 -5.4VnEkCfMun XMPT 1.35 5.4 ...q 27.65 24.80 37 24.99 -6.2VanE EmM EMAG .92 4.4 ...q 22.45 21.08 21.09 -3.4VanE IGFlt FLTR .15e .6 ...q 25.42 25.13 325 25.31 +.2VanE EMBd EMLC .98 5.3 ...q 19.91 18.34 2181 18.59 -2.1VanEAltEn GEX 1.07e 1.8 ...q 64.75 57.00 1 60.23 -1.5tVEckMun PRB .15e .6 ...q 24.71 24.19 1 24.21 -.3tVnEkSMu SMB .20 1.2 ...q 17.67 17.07 17 17.05 -1.1VanE LgMu MLN .62 3.2 ...q 20.43 19.41 227 19.54 -3.9VanEIntMu ITM .54 2.3 ...q 24.33 23.25 219 23.27 -3.3VnEkHiInInf YMLI 1.20 9.9 ...q 15.68 11.07 3 12.14 -9.6VanE GenDr GNRX ... ... ... 26.68 20.60 1 23.96 -1.4VanE OilR CRAK ... ... ...q 32.77 22.33 7 32.21 +4.9V IntMoat MOTI ... ... ...q 36.88 31.98 6 34.18 +.2VEckNucl NLR 1.72e 3.4 ...q 54.27 45.37 0 50.94 +3.8VnEkGlSpin SPUN ... ... ...q 25.47 21.84 24.24 +.3VanEChAMC CNXT ... ... ...q 37.10 28.38 0 33.19 -4.1VanE Israel ISRA .44e 1.5 ...q 32.31 27.63 1 30.00 -1.2VanEWMoat MOAT .41e 1.0 ...q 46.20 37.44 51 41.89 -1.3VanE UncOG FRAK .06e .4 ...q 17.10 12.59 7 16.38 +4.6VnEkSemi SMH .58e .6 ...q 114.55 80.50 6547 98.72 +.9VnEkRtl] RTH 1.39e 1.4 ...q 103.87 77.47 6 96.19 +5.3VanE Agri MOO 1.10e 1.8 ...q 65.86 53.14 88 61.71 +.2VEckOilSvc OIH .47e 1.7 ...q 29.53 21.70 5142 26.91 +3.3VnEkRusSC RSXJ .81e 2.1 ...q 44.21 36.01 13 37.68 -8.1VEckVcREr REMX .50a 1.8 ...q 32.97 16.73 145 27.06 -10.1VEckChina PEK 1.41e 1.1 ...q 54.26 37.43 13 45.81 -5.1VnEkIndSC SCIF .57e 1.0 ...q 72.57 52.91 13 58.87 -13.2VanE Egyp EGPT ... ... ...q 40.97 26.30 73 40.16 +22.8VEckPoland PLND .29e 1.6 ...q 21.80 17.28 4 17.63 -10.8 VanE JrGld GDXJ ... ... ...q 37.76 29.69 11866 32.71 -4.2VanE Coal KOL .13 .9 ... 18.49 12.48 79 15.22 -5.1VnEk Viet VNM .32e 1.8 ...q 20.50 13.76 599 17.71 -1.0VanEBrzSC BRF ... ... ...q 26.12 17.43 5 22.53 -3.9tVanEIndo IDX .25e 1.1 ...q 26.90 22.31 25 22.11 -11.0VanENatRs HAP .64e 1.7 ...q 39.67 32.28 10 36.93 -.5VanE VAfr AFK .53e 2.1 ...q 27.39 20.83 3 25.04 +.7VanE Gam BJK 1.07e 2.3 ...q 50.18 38.50 2 47.03 +.8VangLTBd BLV 3.92e 4.2 ...q 95.98 87.46 88 87.98 -7.5tVangIntBd BIV 2.17a 2.7 ...q 85.85 80.44 548 80.39 -4.1tVangSTBd BSV 1.08e 1.2 ...q 80.25 78.01 1151 77.97 -1.4VangTotBd BND 2.06e 2.3 ...q 82.71 78.69 1411 78.75 -3.5VangExDur EDV 4.81e 3.2 ...q 123.85 107.67 25 110.77 -8.4VangMegG MGK 1.33e 1.2 ...q 121.09 97.75 87 113.51 +2.0VangMegV MGV 1.53e 2.1 ...q 81.59 67.12 44 74.28 -2.9VangMega MGC 1.47e 1.5 ...q 96.61 80.71 96.61 +5.3VanHiDvY VYM 2.10e 2.5 ...q 90.93 76.07 912 82.44 -3.7VangEMI VXF 1.13e 1.0 ...q 118.06 98.15 130 112.15 +.4VangGrth VUG 1.38e 1.0 ...q 152.38 123.95 606 143.21 +1.8VangLgCp VV 1.84e 1.5 ...q 131.68 107.97 286 121.83 -.6VangMidC VO 1.76e 1.1 ...q 164.17 138.25 307 154.03 -.5VangSmCp VB 1.63e 1.1 ...q 155.86 130.46 546 147.90 +.1VangSCG VBK 1.19e .7 ...q 172.17 140.10 117 165.21 +2.7VangSCV VBR 1.96e 1.5 ...q 138.96 118.36 274 130.09 -2.0VangTSM VTI 2.17e 1.6 ...q 146.87 120.85 1763 136.54 -.5VangValu VTV 2.05e 2.0 ...q 113.46 93.39 1054 103.42 -2.7VangSP500 VOO 3.81e 1.6 ...q 263.37 216.13 2323 243.44 -.8VangMCVal VOE 1.76e 1.6 ...q 117.97 99.64 279 109.58 -1.8VangMCGr VOT .82e .6 ...q 136.45 114.04 87 129.07 +1.1VangREIT VNQ 3.08e 4.0 ...q 86.14 72.05 5252 76.78 -7.5VangDivAp VIG 1.82e 1.8 ...q 108.99 89.90 957 99.71 -2.3VangAllWld VSS 2.83e 2.4 ...q 127.14 105.45 101 119.24 VangTotW VT 1.53e 2.0 ...q 78.12 66.10 78.12 +5.2VangAllW VEU 1.34e 2.5 ...q 58.90 49.35 1511 54.48 -.4VangEmg VWO 1.10e 2.4 ...q 50.99 39.62 16822 45.42 -1.1VangPacif VPL 1.37e 1.9 ...q 77.96 64.00 286 73.12 +.3VangEur VGK 1.71e 2.9 ...q 63.60 54.60 4655 59.07 -.1VangTEBd VTEB .28e ... ...q 52.07 50.36 277 50.45 -2.4Vang500Gr VOOG 1.62e 1.2 ...q 149.28 119.89 44 140.34 +2.5Van500Val VOOV 2.01e 1.9 ...q 116.72 98.13 22 105.65 -3.9VanSC600V VIOV 1.66e 1.3 ...q 138.38 114.49 11 132.67 +.3VanSC600G VIOG 1.13e .7 ...q 155.84 128.05 9 150.84 +3.4VangSC600 VIOO 1.19e .8 ...q 146.39 121.82 29 142.14 +2.0VanMC400V IVOV 1.50e 1.3 ...q 126.33 108.97 9 118.95 -2.3VanMC400G IVOG 1.16e .9 ...q 142.23 117.22 14 134.13 +.8VanMC400 IVOO 1.57e 1.2 ...q 134.59 113.41 22 126.72 -.9VangFTSE VEA 1.10e 2.5 ...q 47.89 40.65 5858 44.77 -.2VangCnD VCR 2.03e 1.3 ...q 171.48 138.40 62 161.88 +3.8tVangCnS VDC 3.69e 2.8 ...q 151.29 129.50 185 129.98 -11.0VangEngy VDE 2.37e 2.4 ...q 107.20 83.80 210 100.72 +1.8VangFncl VFH .90e 1.3 ...q 75.48 58.40 335 69.29 -1.1VanHC Etf VHT 1.96e 1.3 ...q 171.30 137.77 135 155.09 +.6VangIndl VIS 2.25e 1.7 ...q 151.28 122.13 179 134.85 -5.3VangInfT VGT 1.61e .9 ...q 186.36 139.30 368 173.02 +5.0VangMat VAW 2.12e 1.6 ...q 144.65 116.44 72 129.19 -5.5VangUtil VPU 3.41e 3.0 ...q 125.54 104.82 113 114.34 -1.9VangTel VOX 3.14e 3.8 ...q 96.48 81.68 56 83.62 -8.3VantageEn VEI ... ... ... VarianMed VAR ... ... 89 130.29 93.60 751 116.51 +4.8VectorGp VGR 1.60b 8.2 24 23.14 18.70 330 19.60 -12.4Vectren VVC 1.80 2.6 27 70.73 57.48 1437 70.21 +8.0Vectrus VEC ... ... 16 41.48 25.17 75 35.53 +15.2VedantaLtd VEDL 1.20e 6.8 ... 21.99 13.82 409 17.58 -15.6VeevaSys VEEV ... ... 87 78.28 52.17 725 70.93 +28.3tVenatorM n VNTR ... ... ... 26.90 17.07 1894 17.65 -20.2Ventas VTR 3.16 6.0 15 72.36 46.55 4732 52.41 -12.7VentasR 43 VTRB 1.36 5.4 ... 25.80 24.15 3 25.13 -.1Vereit VER .55 8.1 12 8.75 6.52 6713 6.81 -12.6Vereit pf VERpR 1.68 6.7 ... 27.05 24.43 56 25.15 -1.6VeriFone PAY ... ... 17 23.14 14.90 1644 22.92 +29.4Veritiv VRTV ... ... ...cc 46.10 20.35 68 36.30 +25.6VerizonCm VZ 2.36 4.8 7 54.77 42.80 16100 48.82 -7.8VerizonC 54 VZA 1.48 5.8 ... 27.23 25.39 24 25.58 -3.0VermilnE g VET 2.03 ... ... 40.59 29.91 129 33.29 -8.3Verso Cp VRS ... ... ... 19.67 3.17 549 18.08 +2.9Versum VSM .20 .6 ... 42.74 29.77 882 35.64 -5.8ViadCorp VVI .40 .8 25 61.85 42.05 143 50.35 -9.1Vicon VII ... ... ...dd .76 .30 245 .42 +4.5VictSCHiD CSB .60e ... ...q 45.62 39.12 1 43.17 -3.2VinaConc VCO .66e 1.5 ... 47.99 30.43 1 45.00 +21.7VinceHlg rs VNCE ... ... 3 9.52 3.06 9 9.00 +45.4Vipshop VIPS ... ... 32 19.14 7.79 3573 15.47 +32.0tVirnetX VHC ... ... ...dd 8.75 2.20 519 2.20 -40.5tVirDynCr n BLHY ... ... ... 25.49 24.40 6 24.53 -1.1VirShUS n VESH ... ... ... 24.93 21.19 22.92 +.3ZweigTR ZTR .97 8.9 ...q 14.18 10.74 69 10.89 -18.7VirtGblMSc VGI 1.87 12.3 ...q 19.46 13.76 35 15.28 -12.7Visa s V .84 .7 42 127.90 91.36 6406 127.51 +11.8VishayInt VSH .27f 1.5 ...dd 23.85 15.90 1076 18.10 -12.8VishayPrc VPG ... ... 26 33.45 16.55 47 28.30 +12.5VistaGold VGZ ... ... ...dd 1.00 .60 97 .73 +4.1VistaOutd n VSTO ... ... ...dd 25.07 12.36 5090 14.56 -.1VistraEn n VST ... ... ... 23.01 14.50 4013 22.85 +24.7VitaminSh VSI ... ... 5 19.85 2.95 412 4.60 +4.5VivintSolar VSLR ... ... 8 6.10 2.65 230 3.95 -2.5VMware VMW ... ... 67 165.00 85.45 1748 133.22 +6.3VoceraCm VCRA ... ... ...dd 32.23 22.43 129 25.35 -16.1VolarisAv VLRS ... ... ... 16.00 5.59 526 6.06 -24.4tVolitionRX VNRX ... ... ... 4.00 1.95 107 1.92 -34.7VoltInfoSci VISI ... ... ...dd 6.10 2.16 97 2.70 -28.9Vonage VG ... ... ...dd 11.65 6.28 1254 11.43 +12.4Vornado VNO 2.52 3.6 25 80.92 64.14 2127 70.21 -10.2Vorndo pfK VNOpK 1.43 6.0 ... 25.87 23.64 9 23.88 -5.5Vorndo pfL VNOpL 1.35 6.0 ... 25.78 22.37 10 22.68 -8.9Vornad pfM VNOpM 1.31 6.0 ... 25.18 21.57 10 21.76 -13.3Voxeljet VJET ... ... ... 6.37 3.07 29 3.49 -23.6VoyaAsPcD IAE 1.02 10.0 ...q 11.38 9.75 41 10.25 -2.2VoyaEmHi IHD .92 9.9 ...q 9.86 8.47 19 9.25 +3.9VoyaFincl VOYA .04 .1 18 54.87 33.53 4176 51.51 +4.1VoyaGlAdv IGA 1.12 10.1 ...q 11.85 10.41 35 11.14 -2.5VoyaGlbDv IGD .91 12.6 ...q 8.16 7.00 440 7.26 -6.3VoyaInfra IDE 1.46 9.6 ...q 17.66 14.35 78 15.16 -10.0VoyaIntHD IID .83 12.1 ...q 7.94 6.79 22 6.83 -9.4VoyaPrRTr PPR .29 5.6 ...q 5.49 4.98 430 5.17 +2.0VoyaNatRs IRR .81 13.0 ...q 7.00 5.63 125 6.22 -.6tVulcanM VMC 1.12f 1.0 24 141.20 109.69 1560 111.77 -12.9W -sW&T Off WTI .40 6.3 11 6.27 1.81 5172 6.30 +90.3WBI TacGr WBIA .03e .1 ...q 26.51 22.50 4 23.89 -5.0WBI TactV WBIB .08e .3 ...q 27.48 23.67 6 24.16 -8.3WBI TacYd WBIC .28e 1.3 ...q 23.53 20.92 6 21.97 -1.8WBI TacSel WBID .05e .2 ...q 25.62 21.85 4 23.47 -4.2WBI LCTG WBIE .19e .7 ...q 28.05 23.50 5 25.54 -1.9WBI LCTV WBIF .22e .8 ...q 30.46 24.92 9 27.53 -4.8WBI LCTY WBIG .31e 1.2 ...q 28.00 21.96 7 25.02 -3.2WBI LCTS WBIL .04e .2 ...q 29.15 24.20 4 26.21 -4.5WBI PwFact WBIY ... ... ... 27.90 22.34 3 26.05 -2.1WBITacRot WBIR ... ... ... 26.78 23.65 1 25.16 -1.2WBI TacInc WBII .26e 1.1 ...q 25.76 23.96 10 24.02 -5.4WBI THiInc WBIH .45e 1.9 ...q 25.43 23.47 25 23.80 -4.6WEC Engy WEC 2.21 3.4 21 70.09 58.92 2566 64.67 -2.6sWEX Inc WEX ... ... 32 165.58 97.68 305 165.48 +17.2WGL Hold WGL 2.06f 2.4 19 86.89 80.91 557 85.55 -.3WNS Hldg WNS ... ... 26 49.85 31.47 208 48.22 +20.2WP Carey WPC 4.06f 6.3 18 72.41 59.23 565 64.02 -7.1WPP plc WPP 3.91e 4.6 ... 113.51 76.68 295 85.75 -5.3WPX Engy WPX ... ... ...dd 17.40 8.39 5673 17.08 +21.4WPX pfA WPXp 1.56 2.2 ... 72.20 42.50 4 71.29 +15.3Wabash WNC .30 1.5 14 26.54 18.25 1102 20.02 -7.7WABCO WBC ... ... 18 162.20 114.53 425 130.01 -9.4Wabtec WAB .48 .5 27 93.81 69.20 999 88.72 +9.0WaddellR WDR 1.00m 5.4 13 23.82 16.32 4406 18.51 -17.1WageWrks WAGE ... ... 29 74.40 38.40 843 41.95 -32.3WalMart WMT 2.08f 2.4 19 109.98 73.13 6937 87.41 -11.5WalkerDun WD ... ... 9 61.44 42.66 339 57.51 +21.1WarrMet n HCC .20 ... ... 26.43 7.40 1147 23.19 +17.6WashPrGp WPG 1.00 14.8 18 9.79 5.40 3505 6.74 -5.3WashPr pfH WPGpH 1.88 8.6 ... 25.56 20.05 1 21.80 -11.4 WashPr pfI WPGpI 1.72 8.5 ... 26.17 19.11 1 20.29 -18.1WREIT WRE 1.20 4.2 28 33.96 24.92 577 28.83 -7.4WasteCon s WCN .56 ... 39 74.59 60.35 876 72.00 +1.5WsteMInc WM 1.85f 2.3 17 89.73 70.09 2212 81.25 -5.9Waters WAT ... ... 29 220.20 169.34 746 188.72 -2.3Watsco WSO 5.80f 3.5 31 192.94 135.80 358 167.89 -1.3WatscoB WSO/B 5.00f 3.0 35 191.01 138.12 0 166.66 -1.4WattsWtr WTS .76 1.0 25 84.25 59.15 77 74.85 -1.4Wayfair W ... ... ...dd 100.14 48.01 3085 65.17 -18.8WeathfIntl WFT ... ... ...dd 5.48 2.07 13039 2.90 -30.5WebsterFn WBS 1.32f 2.2 21 61.17 44.04 425 60.65 +8.0WtWatch WTW ... ... 66 77.19 21.85 1265 72.91 +64.7WeinRlt WRI 1.58f 5.7 10 33.83 25.67 569 27.71 -15.7WeisMk WMK 1.20 2.6 22 58.75 31.26 60 45.89 +10.9Welbilt WBT ... ... ... 23.77 18.51 784 19.23 -18.2Wellcare WCG ... ... 25 221.75 162.25 688 214.87 +6.8WellsF pfJ WFCpJ 2.00 7.7 ... 27.73 25.45 112 26.04 +1.5WellsF pfL WFCpL 75.00 5.9 ... 1359.86 1256.66 2 1281.20 -2.2WellsF pfN WFCpN 1.30 5.3 ... 25.43 23.51 22 24.48 -2.5WellsF pfO WFCpO 1.28 5.2 ... 25.36 23.40 15 24.45 -2.7WellsF pfP WFCpP 1.31 5.3 ... 26.08 23.69 15 24.55 -2.5WellsF pfQ WFCpQ 1.46 5.6 ... 28.06 25.60 202 25.98 -3.8WellsF pfR WFCpR 1.66 6.0 ... 30.47 26.87 41 27.62 -3.5WellsF pfT WFCpT 1.50 5.9 ... 26.78 25.09 38 25.52 -3.5WellsFargo WFC 1.56 3.0 12 66.31 49.27 13902 52.56 -13.4WellsF wt WFC/WS ... ... ... 30.82 16.15 30.65 +11.5WellsF pfY WFCpY ... ... ... 26.50 24.33 152 24.71 -4.7WellsF pfX WFCpX ... ... ... 26.16 24.15 46 24.74 -3.1WellsF pfW WFCpW ... ... ... 26.65 24.32 50 25.04 -3.7WellsF pfV WFCpV ... ... ... 26.82 25.00 36 25.83 -3.7EvgGlbDiv EOD .54m 9.1 ...q 6.51 5.57 164 5.93 WFAdvInco EAD .82 10.1 ...q 8.97 7.80 240 8.09 -3.7WFAdMSec ERC 1.16 8.9 ...q 13.65 12.66 200 13.01 -.4WFREI pf WFEpA 1.59 6.1 ... 27.50 25.20 10 26.08 -1.5WFAdUtlHi ERH .90 7.3 ...q 13.59 9.51 16 12.35 -6.4Welltower WELL 1.68e 3.1 13 78.17 49.58 4966 54.86 -14.0Welltwr pfI HCNpI 3.25 5.7 ... 69.82 54.50 20 56.90 -5.0WescoAir WAIR ... ... ...dd 11.30 6.05 1321 9.40 +27.0Wesco Intl WCC ... ... 17 69.35 48.95 652 57.80 -15.2WestPhrm WST .56 .6 37 103.36 80.02 543 87.76 -11.1WestarEn WR 1.60 3.0 24 57.32 47.06 401 54.05 +2.4WstnAlliB WAL ... ... 18 62.49 44.64 410 59.53 +5.1WstnAll56 WALA 1.56 6.1 ... 26.71 25.15 6 25.62 -2.3WstACpLn TLI .87 8.3 ...q 11.70 10.30 34 10.49 -.3tWAstEMkt EMD .84 5.9 ...q 16.16 14.12 156 14.16 -8.9WsADefOp GDO 1.36 8.2 ...q 18.58 16.41 46 16.70 -7.2WAstGlbHi EHI 1.16 12.2 ...q 10.40 9.25 128 9.47 -7.3WstAstHI2 HIX .80 13.4 ...q 7.46 5.97 318 6.58 -5.6WAHiInOp HIO .43 8.8 ...q 5.23 4.76 391 4.86 -4.1WAstHYOp HYI 1.32 8.9 ...q 16.14 14.47 91 14.85 -1.8WstnAsst PAI .69 4.9 ...q 17.37 13.32 27 13.95 -11.9WstnAsInt SBI .48 5.5 ...q 9.98 8.58 44 8.69 -6.7WAstDefOp IGI 1.20 5.7 ...q 23.67 19.85 14 20.99 -8.2WAMgdMu MMU .78 6.1 ...q 14.60 12.74 93 12.83 -8.9WstAstMtg WMC 1.24e 12.5 8 10.95 8.54 215 9.92 -.3WAMtDOp DMO 2.82a 11.4 ...q 27.29 22.88 37 24.75 +.3WA MunDef MTT 1.01a 4.6 ...q 23.90 20.45 8 21.91 +4.9WstAMunHi MHF .34 4.6 ...q 8.05 7.08 14 7.23 -2.3WAMunPrt MNP .87 6.1 ...q 16.26 13.94 25 14.26 -6.4WAstBdF WEA 1.08 8.5 ...q 14.40 12.70 17 12.75 -7.7WstAVari GFY .93 5.5 ...q 17.79 16.50 4 16.82 -3.2WAstInfSc WIA .38 3.3 ...q 12.10 11.10 28 11.50 -2.5WAstInfOpp WIW .40 3.5 ...q 11.75 10.94 158 11.35 -.6WstC&G gs WRN ... ... ... 1.44 .71 120 .79 -21.8WstnGasEq WGP 2.19f 6.5 21 45.99 31.63 397 33.71 -9.3WstnGasPt WES 3.74f 7.9 39 58.48 40.44 484 47.42 -1.4WstnRef wi WNR ... ... ... WstnUnion WU .76f 3.8 11 22.21 18.38 7470 19.91 +4.7WestlkChm WLK 1.59f 1.5 11 121.30 59.58 584 106.55 WestlkCLP WLKP 1.55 6.9 16 25.75 21.10 61 22.45 -10.0WestmRs s WMLP .46m 44.4 ...dd 4.60 .98 13 1.04 -62.7WestpacBk WBK 1.52e 7.0 ... 26.38 21.13 310 21.65 -11.2WestRck WRK 1.72 2.9 18 71.55 51.22 2553 59.82 -5.4WestwdH WHG 2.72 4.7 12 71.00 52.15 31 57.43 -13.3Weyerhsr WY 1.28f 3.5 32 37.89 30.95 6572 36.39 +3.2WheatPr g WPM .26e ... 26 22.72 18.32 1263 20.90 -5.6Whrlpl WHR 4.60f 3.0 33 202.99 145.59 1139 155.92 -7.5WhtMtIns WTM 1.00 .1 58 903.26 786.23 65 867.53 +1.9WhiteWB wi WWAV/B/WI ... ... ... WhitestnR WSR 1.14 10.4 28 15.15 10.06 505 11.00 -23.7sWhitngPet rs WLL ... ... ...dd 41.81 15.88 7669 42.05 +58.8tWidOpW n WOW ... ... ... 17.89 6.30 409 6.34 -40.0WidePoint WYY ... ... ...dd .73 .40 250 .56 -14.5WildhRs n WRD ... ... ... 26.46 10.36 554 25.92 +40.8WileyJA JW/A 1.20 1.8 21 68.40 49.50 158 65.55 -.3WileyJB JW/B 1.20 1.8 21 68.00 49.83 0 65.50 -.3WLyonHm WLH ... ... 14 32.95 18.85 212 27.57 -5.2WmsCos WMB 1.36f 5.2 10 33.67 24.00 4769 25.96 -14.9WillmsPtrs WPZ 2.46f 6.7 43 44.06 32.74 645 36.70 -5.4WmsSon WSM 1.72f 3.6 14 56.38 42.68 1539 48.03 -7.1Winnbgo WGO .40 1.0 15 58.65 24.15 612 38.70 -30.4tWipro s WIT .03e .6 ... 6.40 4.73 561 4.76 -13.0WirelessT WTT ... ... ...dd 2.64 1.35 12 2.24 -7.8WT IntQua IQDG ... ... ... 32.75 27.91 2 30.41 -.9WT ST HiYl SFHY ... ... ... 50.91 48.47 1 49.29 +.6WT ShTr n SFIG ... ... ... 49.88 48.58 0 48.59 -1.5WT HiYld n WHFY ... ... ... 52.27 48.87 49.06 -2.6WT Corp n WFIG ... ... ... 50.34 47.40 47.52 -4.9WT EmMDv DVEM ... ... ... 36.70 29.36 10 33.66 +1.4WT G exMx XMX ... ... ... 31.68 26.41 29.87 +.8WT DyCEu DDEZ ... ... ... 33.88 29.43 0 32.03 +1.7WT DyInEq DDWM ... ... ... 32.00 28.25 15 30.52 -.1WT DyInSm DDLS ... ... ... 34.74 29.59 0 32.88 -1.9WT DynCJp DDJP ... ... ... 31.29 27.00 29.57 -1.0WTBearEq DYB ... ... ...q 26.34 24.64 25.63 -1.7WT LgSEq DYLS ... ... ...q 34.53 28.70 78 32.16 -1.3WT EuLoc EZR ... ... ... 34.19 27.47 31.66 +1.7WT GlExUS HDRW ... ... ... 29.34 26.12 27.52 -1.6WT SCDiv HGSD ... ... ...q 26.52 23.81 0 25.56 -2.5WT GlSmC GSD ... ... ... 35.24 30.06 3 32.30 -2.3WTWkDUSE USWD ... ... ...q 34.04 28.79 32.50 +2.5WT StrDl n EMSD ... ... ... 29.79 27.09 28.46 +1.8WT DomE n WUSA ... ... ... 33.00 27.87 31.10 -1.2WT JpnHCr DXJH 4.10e .6 ...q 38.12 32.26 37.83 +2.7WTUSEnYd AGGY 1.44 3.0 ...q 55.58 48.43 41 48.55 -4.3WTxUSDiv DXUS .04e ... ...q 28.05 25.02 26.19 -2.6WTEurSmC EUSC .53e ... ...q 32.83 28.83 36 31.59 +1.6WT PutStr PUTW ... ... ... 30.04 26.65 9 28.82 -.8WT EMexSt XSOE .77e 2.5 ...q 35.10 25.60 23 31.26 -1.9WT JpDvG JHDG ... ... ...q 30.34 25.50 28.80 -.6WTIntHDv IHDG .70e 1.4 ...q 32.86 29.34 24 31.50 -.6WT EurDiv EUDG .51e 1.9 ...q 28.46 24.74 2 26.27 -2.6WTFltRtTr USFR ... ... ...q 27.90 24.96 91 25.10 +.4WT EurHdg HEDJ 3.51e 2.3 ...q 66.99 60.26 930 65.10 +2.2WT AsiaDb ALD 1.02 2.3 ...q 46.97 44.10 34 45.15 -1.2WTEmLDbt ELD 1.74 4.6 ...q 40.08 37.26 104 37.47 -2.5WT GlRlR n RRF ... ... ... 40.35 WisDynCu n DHDG ... ... ... 26.16 23.26 24.92 -.5WisYldEn n SHAG ... ... ... 52.53 48.75 1 48.82 -1.9Wis US Mul USMF ... ... ... 29.45 24.68 9 28.14 +1.2GrnHCmdty GCC ... ... ...q 19.78 17.92 294 19.49 +1.4WT Diefa DWM .74e 1.3 ...q 59.63 51.45 29 55.93 +.3WT DefaEq DTH 1.75e 4.0 ...q 47.40 41.49 5 44.18 -.5WTDv exF DTN 2.48e 2.9 ...q 92.93 80.06 9 84.98 -3.9WTEurEq DEW 1.75e 3.8 ...q 51.17 44.65 57 46.64 -3.9WTEurSC DFE 1.48e 2.1 ...q 75.61 63.66 43 70.54 WT EqInco DHS 2.10e 3.1 ...q 75.26 66.21 29 68.13 -6.5WTIntD exF DOO 2.01e 4.6 ...q 46.39 40.26 9 44.12 +1.7WT IntLC DOL 1.69e 3.3 ...q 54.18 46.87 30 50.58 -.1WTIntMC DIM 1.53e 2.2 ...q 73.72 62.82 3 69.56 +.8WTIntSC DLS 1.16e 1.5 ...q 81.62 68.16 88 76.20 -.8WTGxUSDv DNL .99e 1.7 ...q 62.84 51.44 5 58.14 -1.8WTJpnSC DFJ 1.26e 1.6 ...q 85.64 68.31 444 81.23 +1.0WTJpHedg DXJ 1.37e 2.4 ...q 62.78 50.34 5424 57.55 -3.0WT LCD DLN 1.84e 2.1 ...q 97.25 81.98 43 88.33 -4.1WT MCD s DON ... ... ...q 36.59 31.43 128 34.39 -2.5WTAustDiv AUSE 1.46e 2.6 ...q 61.99 54.03 1 55.57 -6.7WTAsiaPxJ AXJL 2.22e 3.2 ...q 75.33 64.21 2 69.39 -1.2WT SC s DES ... ... ...q 29.75 25.48 121 27.97 -3.7WT TotDv DTD 2.05e 2.3 ...q 97.46 82.91 12 89.17 -4.1 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page A -:A-MarkPM AMRK .32 2.3 46 18.83 10.39 2 13.69 -6.6AAON AAON .26 .8 36 40.25 29.95 160 34.30 -6.5AC Immun n ACIU ... ... ... 13.91 6.03 7 10.12 -20.9ACI Wwde ACIW ... ... ...cc 26.37 20.23 927 23.16 +2.2ACM Rsc n ACMR ... ... ... 15.60 4.74 8 10.12 +92.8ACNB Cp ACNB .92f 3.0 17 31.60 24.45 11 30.50 +3.2AGNC Inv AGNC 2.16 11.5 7 22.34 17.84 2170 18.86 -6.6AGNC pfB AGNCB 1.94 7.5 ... 26.87 25.28 8 25.70 -.5AGNC pfC AGNCN 1.75 6.9 ... 26.79 24.95 13 25.48 -.9ALJ Reg n ALJJ ... ... ... 3.78 1.82 7 2.08 -34.0AMAG Ph AMAG ... ... ...dd 24.65 11.93 696 21.25 +60.4AMC Net AMCX ... ... 11 67.44 46.89 569 52.91 -2.2ANGI Hme ANGI ... ... ... 15.77 5.70 1409 13.28 +27.0ANI Ph h ANIP ... ... 25 74.70 42.23 46 59.10 -8.3ARC Grp ARCW ... ... ...dd 4.00 1.80 10 2.40 +14.3ARCAbio rs ABIO ... ... ...dd 2.76 .45 74 .52 -61.8ARMO Bi n ARMO ... ... ... 57.19 25.10 344 26.53 -10.8ASML Hld ASML 1.71e .9 38 216.00 126.03 484 191.44 +10.1ASV Hld n ASV ... ... ... 10.80 6.45 1 8.05 -20.7ATA Inc ATAI .41e 7.9 ...dd 6.62 3.04 1 5.19 +12.2ATN Intl ATNI .68 1.3 ...dd 71.25 49.50 98 52.04 -5.8AV Homes AVHI ... ... 4 20.50 14.65 191 17.00 +2.1AXT Inc AXTI ... ... 20 10.75 5.80 443 6.15 -29.3Abaxis ABAX .72f 1.1 57 78.53 43.66 119 67.49 +36.3AbeonaTh ABEO ... ... ...dd 22.75 4.55 891 17.30 +9.1Abeona wt ABEOW ... ... ... 17.56 2.50 9.55 -17.7Ability rs ABIL ... ... ... 16.90 2.37 143 2.84 -35.5sAbiomed ABMD ... ... ...cc 309.28 123.60 446 310.50 +65.7Ablynx n ABLX ... ... ... 55.29 17.75 64 53.56 +114.3Abraxas AXAS ... ... 72 2.99 1.45 931 2.88 +17.1AcaciaC n ACIA ... ... 32 50.10 24.72 947 28.77 -20.6AcaciaTc ACTG .50 13.7 ...dd 5.50 2.90 230 3.65 -9.9AcadiaHlt ACHC ... ... 16 54.34 26.92 1409 35.78 +9.7AcadiaPh ACAD ... ... ...dd 41.20 14.51 2498 16.48 -45.3Acasti g rs ACST ... ... ...dd 3.36 .75 58 .77 -18.5AccelrDiag AXDX ... ... ...dd 30.45 16.75 147 22.00 -16.0Acceleron XLRN ... ... ...dd 46.93 24.37 297 35.33 -16.8AccessNt ANCX .60 2.2 24 30.99 24.36 78 27.45 -1.4Accuray ARAY ... ... ...dd 6.15 3.60 1406 4.28 -.6AcelRx ACRX ... ... ...dd 5.75 1.55 406 2.45 +21.0AcerTh rs ACER ... ... ... 22.63 5.70 11 18.93 +36.7AcetoCorp ACET .26 10.0 6 17.10 2.22 874 2.60 -74.8Achaogen AKAO ... ... ...dd 27.49 9.83 2301 14.70 +36.9AchvLfS rs ACHV ... ... ...dd 6.27 1.15 21 1.41 +5.0Achillion ACHN ... ... ...dd 5.66 2.58 464 3.78 +31.3AclarisTh n ACRS ... ... ...dd 30.08 16.01 147 18.07 -26.7AcordaTh ACOR ... ... ...dd 29.60 13.60 280 23.45 +9.3ActivsBliz ATVI .34f .5 46 79.63 52.32 4357 67.80 +7.1Acxiom ACXM ... ... ...cc 32.93 18.60 355 26.17 -5.0AdamasPh ADMS ... ... ...dd 44.00 13.50 645 29.82 -12.0AdamisPh ADMP ... ... ...dd 6.45 2.35 227 3.60 -18.2Adaptim n ADAP ... ... ... 13.70 4.28 362 13.04 +95.2AddusHmC ADUS ... ... 45 55.75 30.95 50 52.15 +49.9ADDvtgTch AEY ... ... ...dd 2.33 1.21 5 1.28 -12.9sAdestoTc n IOTS ... ... ...dd 9.20 4.00 518 9.45 +46.5AdmaBio ADMA ... ... ...dd 5.50 2.01 59 4.96 +54.5 AdobeSy ADBE ... ... 66 233.17 130.82 1792 224.08 +27.9Adomani n ADOM ... ... ... 18.31 .59 166 .60 -86.3Adtran ADTN .36 2.4 41 25.10 14.30 499 14.90 -23.0AduroBio n ADRO ... ... ...dd 14.05 5.83 232 7.00 -6.7AdvEmis n ADES 1.00 9.0 3 12.20 7.00 104 11.16 +15.5tAdvEnId AEIS ... ... 18 95.00 58.58 739 60.23 -10.7AdvMatls CDTI ... ... ...dd 3.65 1.09 1.17 -25.8AMD AMD ... ... ... 15.65 9.04 43346 11.13 +8.3Advaxis wt ADXSW ... ... ... 5.18 .62 .87 -13.3Advaxis ADXS ... ... ...dd 9.55 1.51 474 1.63 -42.6AdverumBi ADVM ... ... ...dd 8.59 2.40 214 6.15 +75.7AdvS Vice n ACT ... ... ... 29.50 24.23 2 25.17 -4.0Aegion AEGN ... ... 18 28.19 19.11 103 22.78 -10.4AegleaBio n AGLE ... ... ...dd 11.35 2.81 176 9.32 +72.3AehrTest h AEHR ... ... ... 4.83 2.12 124 2.33 -14.0Aemetis AMTX ... ... ...dd 3.12 .45 32 1.69 +207.3AeriePhm AERI ... ... ...dd 66.60 38.14 237 52.10 -12.8AeroViron AVAV ... ... 61 58.99 28.13 256 53.92 -4.0AEtern g rs AEZS ... ... ...dd 3.29 .78 53 1.68 -28.8Aethlon rs AEMD ... ... ...dd 3.85 .79 61 1.38 +22.1AeviGeno GNMX ... ... ...dd 2.65 .98 34 1.55 +29.2AffimedNV AFMD ... ... ...dd 2.85 1.15 357 1.98 +51.9Agenus AGEN ... ... ...dd 6.19 3.24 1330 3.47 +6.4AgileThera AGRX ... ... ...dd 5.60 1.93 55 2.92 +8.6Agilysys AGYS ... ... ...dd 13.00 9.32 21 11.81 -3.8AgiosPhm AGIO ... ... ...dd 89.33 45.11 464 83.77 +46.5AgroFresh AGFS ... ... 15 9.05 4.94 78 7.03 -5.0AgroFr wt AGFSW ... ... ... 1.25 .13 .50 +22.0tAileronT n ALRN ... ... ... 15.48 5.06 12 5.10 -51.6Aimmune n AIMT ... ... ...dd 42.00 15.97 436 31.34 -17.1AirT Inc AIRT ... ... ...dd 34.83 14.40 1 26.90 +8.9AirTrnsp ATSG ... ... ...dd 27.67 18.28 703 20.12 -13.1AirMedia AMCN ... ... ...dd 2.87 .61 46 .67 -41.7Airgain n AIRG ... ... 48 16.23 7.31 69 8.21 -8.7AkamaiT AKAM ... ... 57 78.28 44.65 4724 70.84 +8.9AkariTh rs AKTX ... ... ... 15.34 1.70 50 1.99 -54.0AkceaTh n AKCA ... ... ... 33.99 8.10 172 24.82 +43.0tAkebiaTher AKBA ... ... ...dd 20.25 9.04 518 9.33 -37.3AkersBios AKER ... ... ...dd 1.82 .12 3184 .53 +297.8Akorn Inc AKRX ... ... 16 33.95 12.40 5191 14.76 -54.2Akoustis n AKTS ... ... ... 10.80 4.86 54 5.31 -14.8Alarm.cm n ALRM ... ... 48 49.49 31.28 297 40.60 +7.5AlaskCom ALSK ... ... ...dd 2.91 1.39 115 1.46 -45.5Albireo ALBO ... ... ... 39.87 15.31 14 30.50 +19.1Alcentra ABDC .72m 11.6 ...dd 14.61 5.90 25 6.20 -26.1AlderBioPh ALDR ... ... ...dd 22.25 8.60 512 14.20 +24.0AldeyraTh ALDX ... ... ... 11.90 3.80 60 7.85 +15.4Alexion lf ALXN ... ... 45 149.34 96.18 1434 118.62 -.8Alico ALCO .24 .7 43 34.80 25.55 5 32.10 +8.8AlignTech ALGN ... ... 99 287.32 131.32 570 251.34 +13.1AlimeraSci ALIM ... ... ...dd 1.70 1.00 128 1.12 -15.8Alkermes ALKS ... ... ...dd 71.22 41.15 852 44.67 -18.4AllgnceBc n ABTX ... ... 28 42.60 31.75 38 40.75 +8.2AllegiantT ALGT 2.80 1.7 13 181.45 111.54 253 162.90 +5.3AllenaPh n ALNA ... ... ... 17.56 6.13 85 15.09 +50.0AlliHold AHGP 2.99f 11.8 8 31.79 22.56 98 25.26 -5.7All MMA n AMMA ... ... ... 3.07 .31 434 .39 -66.6AllnceRes ARLP 2.06f 11.9 5 23.45 15.55 403 17.25 -12.4AldHlPrd rs AHPI ... ... ...dd 5.25 1.53 1 2.57 +23.0 AlliedMot AMOT .10 .3 45 42.70 21.02 58 39.31 +18.8Alliqua rs ALQA ... ... ...dd 4.60 1.58 5 2.33 +28.7AllotComm ALLT ... ... ...dd 6.09 4.54 12 5.15 -3.4AllscriptH MDRX ... ... ...dd 16.13 10.78 3146 11.89 -18.3AlnylamP ALNY ... ... ...dd 153.99 52.03 1270 92.18 -27.4AlphaOmg AOSL ... ... 19 20.48 13.53 84 15.60 -4.6Alphabet C GOOG ... ... 27 1186.89 894.79 1427 1037.31 -.9Alphabet A GOOGL ... ... 31 1198.00 915.31 1762 1040.75 -1.2Alphatc rs ATEC ... ... ...dd 4.27 1.58 20 3.72 +39.8AlpImmu n ALPN ... ... ...dd 12.87 2.15 58 7.48 -33.2AlpsRtSec n SWIN ... ... ... 31.35 26.05 1 29.34 -1.4Altaba AABA ... ... ...cc 80.56 47.74 8594 69.89 +.1Altair A n ALTR ... ... ...dd 33.38 16.55 197 28.75 +20.2Altimm rs ALT ... ... ...dd 7.91 .65 397 .70 -64.7Altisrce n ASPS ... ... 2 31.49 16.17 310 27.86 -.5AltraIndlM AIMC .68 1.6 21 53.70 38.80 233 41.35 -18.0Alzheon n ALZH ... ... ... AmTrstFn AFSI .34 2.6 ...dd 16.38 8.80 2887 13.05 +29.6Amarin AMRN ... ... ... 4.60 2.66 1135 2.80 -30.2Amazon AMZN ... ... ...cc 1638.10 927.00 4471 1582.26 +35.3AmbacF wt AMBCW ... ... ... 12.50 5.04 5.76 +.3AmbacFin AMBC ... ... ...dd 22.02 13.17 346 17.05 +6.7Ambarella AMBA ... ... 24 66.23 40.06 631 47.36 -19.4Amdocs DOX 1.00f 1.5 18 71.72 60.82 484 67.71 +3.4tAmedica rs AMDA ... ... ... 6.94 1.10 50 1.06 -67.6Amedisys AMED ... ... 47 68.50 45.60 156 65.97 +25.2AMERCO UHAL 2.50e ... 17 400.99 326.30 40 336.22 -11.0AmeriHld n AMRH ... ... ... 13.50 1.10 28 1.18 -61.9AmerHl wt AMRHW ... ... ... 7.58 .25 .84 +9.8AFMulti ATAX .50 7.8 21 6.45 5.69 83 6.43 +6.2AmCarM CRMT ... ... 13 54.25 33.05 25 53.60 +20.0AmAirlines AAL .40 .9 7 59.08 40.65 5339 43.36 -16.7ACapSenF ACSF 1.16 10.4 5 13.65 10.35 14 11.20 +6.4AmElTech AETI ... ... ...dd 2.80 .66 31 .68 -54.7AmerNtl AMNB 3.28f 8.4 17 43.00 34.60 7 38.90 +1.6AmNatIns ANAT 3.28 2.7 23 134.03 110.43 108 121.93 -4.9AmOutBr AOBC ... ... 7 24.49 8.32 713 10.99 -14.4AmPubEd APEI ... ... 33 45.75 17.40 145 39.60 +58.1AmRailcar ARII 1.60 4.3 5 42.88 34.29 103 36.97 -11.2AmrRvr AMRB .20 1.3 30 16.49 12.21 1 15.67 +2.8ASoft lf AMSWA .44 3.4 25 13.69 9.00 44 12.76 +9.7AmSupr rs AMSC ... ... ...dd 6.60 2.89 67 5.98 +64.7AWoodmk AMWD ... ... 23 148.44 78.75 398 83.20 -36.1AmerisBc ABCB .40 .8 20 59.05 41.05 185 52.00 +7.9Amerisafe AMSF .88 1.5 23 67.82 51.20 150 59.40 -3.6AmrSvFin ASRV .06 1.4 ...dd 4.40 3.80 17 4.15 AmSvFn pf ASRVP 2.11 7.5 ... 30.10 26.50 1 28.25 -2.6AmesNatl ATLO .92f 3.3 19 31.90 26.00 3 27.95 +.4Amgen AMGN 5.28 3.1 15 201.23 152.16 4798 169.28 -2.7AmicusTh FOLD ... ... ... 17.40 6.41 1428 14.40 +.1tAmkorTch AMKR ... ... 7 12.35 8.26 1778 8.51 -15.3Amphastar AMPH ... ... ... 20.45 13.15 79 19.13 -.6AmpOnRt ef IBUY ... ... ... 47.99 31.54 91 44.65 +9.2AmtechSys ASYS ... ... ... 15.45 6.76 137 7.06 -29.9Amyris rs AMRS ... ... ...dd 9.26 1.86 506 6.74 +79.7 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 on next page MONEY & MARKET$Page 9 www.sunnewspapers.net The Sun/Wednesday, May 2, 2018

PAGE 50

AnalogDev ADI 1.92f 2.2 43 98.38 74.65 2094 88.86 -.2Anlogic ALOG .40 .5 ...dd 101.80 66.00 254 83.20 -.7Anaptys n ANAB ... ... ... 134.00 18.15 276 96.33 -4.4Anavex rs AVXL ... ... ...dd 6.27 1.85 218 2.24 -30.4AnchBcWA ANCB ... ... 21 25.50 23.70 53 24.90 +.4Andersons ANDE .66 2.0 ...dd 38.05 29.60 61 32.40 +4.0AngioDyn ANGO ... ... ... 20.71 14.97 317 19.47 +17.1AnikaTh ANIK ... ... 21 69.81 42.51 135 45.11 -16.3Ansys ANSS ... ... 51 171.92 109.63 315 161.11 +9.2AntaresP ATRS ... ... ...dd 4.09 1.58 407 2.33 +17.1AntherP rs ANTH ... ... ... 2.97 .30 211 .32 -80.9Apellis n APLS ... ... ... 32.00 12.45 111 22.94 +5.7ApogeeE APOG .63 1.5 15 59.76 37.24 266 42.33 -7.4ApollEnd rs APEN ... ... ... 9.11 3.55 8 5.90 +5.4ApolloInv AINV .60 11.2 ... 6.82 5.18 374 5.36 -5.3ApolMed n AMEH ... ... ... 30.00 10.00 13 16.51 -31.2AppFolio n APPF ... ... ...cc 52.25 25.55 235 49.25 +18.7Appian A n APPN ... ... ... 43.26 14.60 548 27.80 -11.7Apple Inc AAPL 2.52 1.5 20 183.50 142.20 51749 169.10 -.1ApplRecy h ARCI ... ... ...dd 1.75 .52 4 .74 -28.8AplDNA wt APDNW ... ... ... 1.04 .21 .37 +1.9ApldDNA APDN ... ... ...dd 3.45 .90 9 1.50 -5.7AppGenTc AGTC ... ... 27 6.05 3.25 56 4.65 +29.2ApldMatl AMAT .80f 1.6 16 62.40 40.79 10928 50.91 -.4ApldOptoel AAOI ... ... 9 103.41 22.54 1885 31.53 -16.6Approach AREX ... ... ...dd 4.21 1.95 431 2.76 -6.8sApptio n APTI ... ... ... 30.83 12.74 2059 30.83 +31.1ApricusB rs APRI ... ... ...dd 3.34 .25 248 .27 -85.3AptevoTh n APVO ... ... ... 4.85 1.15 142 4.35 +2.6AptoseB g APTO ... ... ...cc 3.97 .86 128 3.17 +41.5AquaMetal h AQMS ... ... ...dd 18.70 1.42 1082 3.16 +48.4AquaB Tc n AQB ... ... ... 9.99 2.25 132 3.02 -14.2AquinoxPh AQXP ... ... ...dd 16.90 10.02 94 12.57 +6.9ArQule ARQL ... ... ...dd 3.35 .92 244 2.66 +61.2Aradigm h ARDM ... ... ...dd 7.35 .78 79 1.30 -80.6AralezPh ARLZ ... ... ...dd 2.98 .95 123 1.41 -.7AratanaTh PETX ... ... ...dd 7.67 3.67 220 5.04 -4.2ArbutusB g ABUS ... ... ...dd 8.25 3.20 189 5.60 +10.9ArcBest ARCB .32 1.0 14 39.70 16.95 161 32.10 -10.2ArcadB rsn RKDA ... ... ... 66.56 3.60 416 11.16 +102.9ArchCap ACGL ... ... 24 102.60 78.20 745 80.63 -11.2ArchCap pfF ACGLO ... ... ... 25.99 23.67 11 24.07 -5.0ArchC pfE ACGLP 1.31 5.5 ... 25.25 22.75 311 23.73 -5.5ArchrkPtrs APLP 1.14 7.5 ...cc 16.69 10.58 15.30 +28.5Arcimoto n FUV ... ... ... 6.35 2.54 5 2.98 -25.7ArcturusT rs ARCT ... ... ... 15.19 4.78 8 5.00 -37.1Ardelyx ARDX ... ... ... 14.05 4.05 202 5.00 -24.2ArenaPh rs ARNA ... ... ...dd 45.85 11.30 408 39.75 +17.0AresCap ARCC 1.52 9.5 10 17.68 15.03 1577 16.02 +1.9Argenx n ARGX ... ... ... 90.20 17.33 112 87.79 +39.0ArgoGp42 AGIIL 1.63 6.4 ... 25.77 25.00 1 25.39 +.5ArgoGpInt AGII 1.08b 1.8 12 60.15 48.83 143 58.60 +9.3ArkRst ARKR 1.00 4.4 85 29.49 21.75 0 22.91 -15.2Arotech ARTX ... ... 30 4.35 2.70 51 3.25 -8.5ArrayBio ARRY ... ... ...dd 18.78 6.73 2677 13.88 +8.4ArrisIntl ARRS ... ... 31 30.38 22.60 3329 26.94 +4.9ArrowFn AROW 1.00b 2.8 16 38.60 29.81 8 35.80 +5.4ArrCountR n DWCR ... ... ... 33.04 29.75 30.18 -.1ArwDWATc DWAT .09e .8 ...q 12.50 10.52 0 11.64 ArrowPhm ARWR ... ... ...dd 8.09 1.42 992 6.43 +74.7Arsanis n ASNS ... ... 12 28.69 10.40 50 19.50 +52.8ArtesRes ARTNA .94 2.4 26 43.22 32.00 12 38.88 +.8ArtsWay ARTW .05 1.8 ...dd 3.40 2.00 13 2.81 -6.0AscenaRtl ASNA ... ... ...dd 3.98 1.65 689 2.17 -7.7Ascendis n ASND ... ... ... 69.00 21.95 56 64.56 +61.2tAscentCap ASCMA ... ... ... 17.84 3.30 62 3.33 -71.0AsiaPWire APWC .10e ... ... 3.10 2.26 1 2.43 -11.5AspenGp n ASPU ... ... ... 9.61 5.35 36 8.04 -9.9AspenTech AZPN ... ... 37 92.59 53.51 415 88.02 +33.0AssembBio ASMB ... ... ...dd 67.36 18.60 79 44.54 -1.6AstaFund s ASFI 5.30e ... ...cc 5.30 2.82 7 3.50 +1.6Astec ASTE .40 .7 31 64.80 45.70 179 54.58 -6.7AstroNova ALOT .28 1.6 37 18.80 11.00 9 18.05 +30.3Astronics ATRO ... ... 42 49.45 23.95 141 35.89 -13.5Astrotch rs ASTC ... ... ... 6.60 2.01 8 2.22 -33.9AsureSftw h ASUR ... ... ...dd 17.53 9.89 106 15.82 +12.0AtaraBioth ATRA ... ... ...dd 49.90 11.80 320 40.05 +121.3athenahlth ATHN ... ... 81 158.66 95.01 817 126.39 -5.0Athenex n ATNX ... ... ... 20.79 11.21 129 16.02 +.8Athersys ATHX ... ... ...dd 2.63 1.29 230 2.03 +12.2AtlAcq n ATAC ... ... ... 15.00 9.75 10.08 +2.2AtlAcq un ATACU ... ... ... 11.00 9.56 10.69 +4.8AtlAcq rt ATACR ... ... ... .66 .33 .59 -2.0AtlanAmer AAME .02 .6 30 4.00 3.00 0 3.25 -4.4AtlCapBc n ACBI ... ... 32 20.00 15.20 105 19.40 +10.2AtlCstFin ACFC ... ... 28 11.21 7.05 5 10.18 +8.0AtlanticaYd AY 1.14e 5.7 ... 25.99 18.00 249 19.89 -6.2Atlanticus ATLC ... ... ... 2.76 1.95 3 2.29 -4.6AtlasAir AAWW ... ... 7 68.70 45.45 332 63.60 +8.4AtlasFin AFH ... ... ...dd 21.50 9.90 50 10.70 -47.9AtlasFin pf AFHBL 1.66 6.7 ... 27.87 24.50 2 24.85 -4.6Atlassian n TEAM ... ... ...dd 62.78 32.58 934 56.24 +23.6Atomera n ATOM ... ... ...dd 8.00 2.45 49 5.11 +18.0AtriCure ATRC ... ... ...dd 25.18 14.88 168 22.04 +20.8Atrion ATRI 4.80 .8 35 694.00 506.35 5 628.75 -.3AttisInd hn ATIS ... ... ... 3.63 .49 8 .57 -46.2AttisI wt h ATTSW ... ... ... .55 .10 .14 -12.5Attunity ATTU ... ... ...dd 9.19 6.25 82 9.06 +29.8aTyrPhm n LIFE ... ... ... 6.50 2.25 20 2.35 -32.9AubNB AUBN .96f 2.4 18 41.75 33.00 1 40.46 +4.0Audentes n BOLD ... ... ...dd 41.80 13.90 253 36.65 +17.3AudCodes AUDC ... ... 19 8.43 5.83 40 7.28 -1.1AuriniaPh AUPH ... ... ...dd 8.19 4.41 351 5.27 +16.3AutoWeb AUTO ... ... 10 14.30 2.88 45 3.77 -58.2Autodesk ADSK ... ... ...dd 141.26 91.17 1162 127.06 +21.2AutoData ADP 2.76f 2.3 32 125.24 95.50 2526 118.80 +1.4tAvadelPh AVDL ... ... 4 11.93 6.58 411 6.57 -19.9AveThera n ATXI ... ... ... 8.58 3.40 5 3.87 +6.9AVEO Ph h AVEO ... ... ...dd 4.24 .57 1352 2.43 -12.9sAvexis n AVXS ... ... ...dd 213.79 65.54 2238 216.56 +95.7AviatNet rs AVNW ... ... ...dd 24.14 12.90 13 16.21 +6.8AvidBios rs CDMO ... ... ... 5.78 2.24 675 3.38 -12.9AvidB pfE CDMOP 2.63 11.1 ... 27.00 20.62 23.59 -3.3AvidTech AVID ... ... 96 7.65 3.99 165 4.80 -10.9Avingr nrs AVGR ... ... ...dd 38.24 .95 3942 1.46 -79.9AvisBudg CAR ... ... 16 50.88 20.71 3019 47.94 +9.3AvistaHl un AHPAU ... ... ... 10.45 10.05 10.14 -1.6AvistaHl wt AHPAW ... ... ... .51 .20 .39 +39.3AvistaHl n AHPA ... ... ... 10.20 9.28 9.99 +.7Aware AWRE ... ... 36 5.40 3.70 4 4.00 -11.1Axcelis rs ACLS ... ... 7 37.05 18.60 150 22.50 -21.6AxoGen AXGN ... ... ...dd 41.73 11.70 1404 38.35 +35.5AxonEntpr AAXN ... ... ...cc 44.75 20.57 571 41.51 +56.6Axovant n AXON ... ... ...dd 27.98 1.02 337 1.05 -80.1AxsomeT n AXSM ... ... ...dd 6.45 2.05 424 3.35 -40.2AytuBioSc n AYTU ... ... ... 6.82 .38 3364 .42 -81.3AzurRx n AZRX ... ... ... 5.25 2.31 263 2.61 -28.2B -:B Comm BCOM 3.58e ... ... 21.50 11.30 12.26 -33.4BRileyFn RILY .49e 2.4 14 21.60 13.55 26 20.55 +13.5BRileyF 7.5 RILYL 1.88 7.4 ... 26.84 25.28 25.45 -2.1BRiley27 n RILYZ 1.88 7.5 ... 26.20 24.76 3 25.00 -3.4BRileyF27 n RILYG ... ... ... 25.90 24.49 14 24.63 -3.0BCB Bc BCBP .56 3.6 16 16.10 12.05 17 15.55 +7.2BFC Cp pf BANFP 1.80 6.4 ... 29.45 26.05 0 28.00 +1.7BGC Ptrs BGCP .72 5.4 ...dd 16.97 11.03 1167 13.39 -11.4BIO-key n BKYI ... ... ... 3.67 1.20 16 2.18 +23.1BJsRest BJRI .44 .8 23 57.65 28.00 533 56.45 +55.1BldrsAsia ADRA .72e 2.1 ...q 37.70 29.81 34.31 -.7BldrsDev ADRD .72e 3.1 ...q 25.31 21.44 1 23.18 -1.5BldrsEmg ADRE .60e 1.4 ...q 48.92 36.60 6 43.86 +1.7BldrsEur ADRU .78e 3.5 ...q 24.65 20.93 3 22.59 -1.4BMC Stock BMCH ... ... 23 25.70 17.10 499 17.60 -30.4BOK BOKF 1.80 1.8 18 107.00 77.10 122 100.90 +9.3BOK 56 n BOKFL 1.34 5.3 ... 26.23 24.39 4 25.20 -1.6BOS Ltd BOSC ... ... ...dd 2.97 1.53 19 2.23 +1.8sBSB Bcp BLMT ... ... 21 33.20 27.25 45 33.05 +13.0Baidu BIDU ... ... 9 274.97 173.52 2469 252.13 +7.7Balchem BCPC .42f .5 43 90.27 70.23 101 89.33 +10.8BaldwLy BWINA 1.12f 4.7 54 26.95 21.41 23.79 -1.9BaldLyB BWINB 1.12f 4.8 53 25.35 21.20 13 23.20 -3.1BallardPw BLDP ... ... ...dd 5.94 2.55 1159 3.29 -25.4BncFstOK s BANF .84 1.4 20 61.65 45.74 44 57.95 +13.3Bancorp34 n BCTF 1.25e ... ... 17.25 12.68 2 14.75 BncpBnk lf TBBK ... ... ...dd 11.63 6.02 242 10.26 +3.8Bandwith n BAND ... ... 35 33.23 18.05 80 32.16 +39.1BkCmcCA BOCH .12 1.1 16 12.40 9.90 9 11.35 -1.3BankMarin BMRC 1.24 1.7 21 77.90 59.05 37 74.55 +9.6BkMont36 n BMLP 3.50e 7.4 ... 53.32 43.00 47.04 -1.4BkPrince n BPRN ... ... ... 34.95 29.43 31 33.54 -2.3BankSC BKSC .60 2.9 20 21.99 15.77 11 21.05 +19.9BkofJames BOTJ .24 1.6 15 16.25 13.87 13 15.10 +1.1BkOzarks OZRK .78f 1.7 15 53.70 40.15 780 47.16 -2.7BankFncl BFIN .36f 2.1 30 17.25 13.97 31 17.02 +11.0BankwellF BWFG .48 1.5 15 37.95 29.90 9 31.90 -7.1Banner Cp BANR 1.40f 2.4 19 62.75 52.07 333 58.15 +5.5Baozun n BZUN ... ... ...cc 52.33 15.23 931 46.75 +48.1BiPTrLBear DLBS ... ... ...q 22.10 13.54 3 20.84 +27.5BiP10yTBear DTYS ... ... ...q 24.15 13.93 28 23.67 +29.7BiP2yrTBull DTUL ... ... ...q 65.27 56.03 56.03 -7.4BiPTrSteep STPP ... ... ...q 35.49 29.08 32.18 +4.6BiPUrFlat FLAT ... ... ...q 64.99 59.75 63.86 +3.4BiP10yTBull DTYL ... ... ...q 77.88 73.11 73.11 -5.2BiP2yrTBear DTUS ... ... ...q 39.59 29.57 5 39.40 +12.5BiPTrLBull DLBL ... ... ...q 78.32 75.08 75.08 -4.1BarIvrsUST TAPR ... ... ...q 29.30 19.30 0 28.64 +30.4BarHilc n BHAC ... ... ... 12.35 10.20 10.47 +.3BarHilc rt BHACR ... ... ... .47 .11 98 .14 -12.5BarHilc wt BHACW ... ... ... .26 .03 .22 +211.4BarHilc un BHACU ... ... ... 10.80 8.52 10.40 BarrettB lf BBSI 1.00 1.1 37 90.25 44.52 21 87.97 +36.4BassettF BSET .44 1.5 25 41.30 27.70 35 28.90 -23.1BeacnRfg BECN ... ... 17 66.48 39.57 698 49.11 -23.0BeasleyB BBGI .20f 1.7 4 14.40 8.15 4 11.60 -13.4BedBath BBBY .64f 3.7 6 38.80 17.11 2930 17.37 -21.0BeiGene n BGNE ... ... ...dd 182.79 34.36 188 171.11 +75.1BelFuse A BELFA .24 1.3 19 29.90 15.24 0 17.96 -17.7BelFuseB BELFB .28 1.4 19 33.45 17.10 25 19.85 -21.2Belleroph n BLPH ... ... ...dd 2.74 1.00 68 2.29 -11.2BellicumP BLCM ... ... ...dd 14.49 5.02 520 6.81 -19.0BenefBncp BNCL .24a 1.5 ... 17.50 14.30 158 15.95 -3.0Benetfoc BNFT ... ... ...dd 37.10 21.75 155 30.55 +13.1Benitec wt BNTCW ... ... ... .50 .11 .45 +12.5BenitecB n BNTC ... ... ... 4.20 1.85 18 2.70 -8.8Beyondsp n BYSI ... ... ... 48.49 19.55 20 30.62 +5.3Big 5Sprt BGFV .60 6.9 9 17.10 5.05 942 8.65 +13.8BigRockP n BRPA ... ... ... 10.93 9.58 9.85 +1.8BigRock wt BRPAW ... ... ... .44 .30 .39 -3.5BigRock rt BRPAR ... ... ... .74 .29 14 .41 +10.8BigRock un BRPAU ... ... ... 11.00 9.99 10.50 +2.6Bilibili n BILI ... ... ... 11.80 9.62 581 10.58 -5.9BioTechne TECH 1.28 .8 49 154.56 106.80 207 150.78 +16.4BioDlvry lf BDSI ... ... ...cc 3.60 1.65 198 2.00 -32.2BioHiTch n BHTG ... ... ... 4.55 2.68 10 2.99 -34.3BioLifeSol BLFS ... ... ...dd 7.83 2.01 51 7.16 +19.3BioLneRx h BLRX ... ... ... 1.34 .80 84 .81 -25.7BioXcelT n BTAI ... ... ... 11.94 6.76 19 7.47 -32.3BioanlySys BASI ... ... 16 2.95 1.24 3 1.73 -29.4Bioblast rs ORPN ... ... ... 5.99 1.81 5 2.24 -2.0Biocept rs BIOC ... ... ...dd 1.90 .18 1596 .20 -70.9Biocryst BCRX ... ... ...dd 7.39 3.95 657 4.88 -.6Biofront n BFRA ... ... ... 17.98 11.25 6 12.90 +5.9Biogen BIIB ... ... 17 370.57 244.28 1720 274.61 -13.8Biolase BIOL ... ... ...dd 1.33 .28 104 .37 -12.9BioMarin BMRN ... ... ...dd 100.51 75.81 1443 86.16 -3.4Biomeri n BMRA ... ... ... 9.32 2.30 3 3.56 -4.8BiondVax n BVXV ... ... ... 10.75 4.60 4 6.01 +12.1BiondVx wt BVXVW ... ... ... 4.80 .94 1.59 +23.4BioScrip BIOS ... ... ...dd 3.39 1.47 356 2.69 -7.6BioSpecif BSTC ... ... 26 58.79 38.05 14 42.09 -2.9BiostrPh rs BSPM ... ... ...dd 5.97 1.18 37 2.08 +17.5BioTelem BEAT ... ... ...cc 39.20 23.30 339 38.30 +28.1BisnCap n BCAC ... ... ... 10.05 9.67 9.99 +1.2BisnCap wt BCACW ... ... ... .47 .23 .36 BisnCap un BCACU ... ... ... 10.81 10.05 10.55 +2.7BisnCap rt BCACR ... ... ... .52 .25 .40 +5.5BlackBox BBOX .48 24.0 ...dd 11.00 1.80 41 2.00 -43.7BlRidgAc n BRAC ... ... ... 9.75 9.52 9.74 +.9BlRidgA wt BRACW ... ... ... .35 .24 .32 -4.5 BlRidgAc rt BRACR ... ... ... .35 .22 .30 +7.1BlRidgA un BRACU ... ... ... 10.60 9.97 10.59 +4.5BlackLin n BL ... ... ... 45.19 28.79 181 41.57 +26.7BlkRkCap BKCC .72 11.6 22 7.88 5.48 235 6.23 Blckbaud BLKB .48 .5 73 116.07 75.93 874 100.56 +6.4BlkhwkNet HAWK ... ... ...cc 47.00 32.60 1017 45.00 +26.2BlinkCh n BLNK ... ... ... 3.29 1.28 16 1.50 -51.9BlinkCh wt BLNKW ... ... ... BloominBr BLMN .36 1.5 20 25.00 16.11 5489 24.51 +14.9Blucora BCOR ... ... ...dd 27.25 18.05 236 26.10 +18.1BlueBird BLBD ... ... 10 24.99 15.66 66 23.35 +17.3BlueBPet n BUFF ... ... 46 40.15 21.51 40.00 +22.0BlueHBcp BHBK .60a 2.9 26 22.05 17.35 35 20.50 +2.0BluebBio BLUE ... ... ...dd 236.17 74.45 385 176.45 -.9BlueknEP BKEP .58 12.7 ... 7.20 4.05 74 4.55 -10.8Bluekn pf BKEPP .72 10.2 ... 8.52 6.85 13 7.01 -9.8BlueprtM n BPMC ... ... ...dd 109.00 34.38 303 79.64 +5.6BofI Hld s BOFI ... ... 18 43.50 21.60 800 40.15 +34.3BofI pf BOFIL 1.56 6.1 ... 28.33 24.25 1 25.68 -.5Boingo WIFI ... ... ...dd 28.34 13.45 362 22.97 +2.1Bojangles n BOJA ... ... 8 22.35 11.35 154 14.75 +25.0BonsoElec BNSO ... ... ... 4.10 1.96 2 2.95 +20.4BookingHl BKNG ... ... 30 2228.99 1630.56 279 2179.39 +25.4BorqsTch BRQS ... ... ...cc 10.50 4.00 4 8.00 +46.8BosOma n BOMN ... ... ... 35.49 12.15 28 21.62 -33.3BostPrv BPFH .48 2.9 18 17.15 13.95 436 16.30 +5.5BostPrv wt BPFHW ... ... ... 11.39 8.18 8.54 -11.2BostPrv pf BPFHP 1.74 6.8 ... 26.29 25.06 1 25.43 -.8BttmlnT EPAY ... ... 43 40.97 23.29 273 39.58 +14.1Boxlight n BOXL ... ... ... 9.17 3.00 1 3.80 -34.3Brainstorm BCLI ... ... ...dd 5.18 2.88 13 3.28 -16.3BravoBrio BBRG ... ... ...dd 5.10 1.65 6 4.05 +62.0BridgeBcp BDGE .92 2.7 17 37.75 29.80 95 33.75 -3.6Bridglne rs BLIN ... ... ... 4.45 1.55 17 1.69 -30.4BridgBcs n BWB ... ... ... 13.87 12.60 36 13.16 +4.3BridgfdFds BRID ... ... 15 21.55 11.05 7 14.75 +17.5sBrightcove BCOV ... ... ...dd 9.80 5.40 436 9.80 +38.0BrghtFn n BHF ... ... ... 70.00 49.05 705 50.88 -13.2BroadcInc AVGO 7.00 3.0 ...cc 285.68 219.91 4489 230.38 -10.3BroadVis BVSN ... ... ...dd 4.50 2.00 4 2.25 -37.5BrdwyFn h BYFC ... ... 27 2.67 1.70 6 2.17 -8.1BroadwdE BWEN ... ... 11 9.19 2.10 51 2.54 -6.6BrkdPrp BPY 1.26 6.5 ... 24.96 18.13 192 19.28 -13.0BrklneB BRKL .40f 2.4 20 17.20 13.60 445 16.80 +7.0BrooksAuto BRKS .40 1.6 28 34.77 21.61 494 25.66 +7.6BrukerCp BRKR .16 .5 29 36.53 24.31 451 29.47 -14.1BrynMawr BMTC .88 2.0 28 47.20 38.75 192 44.65 +1.0Bsquare BSQR ... ... ...dd 5.84 3.35 12 4.45 -4.3BldrFstSrc BLDR ... ... 22 23.28 13.33 1203 18.80 -13.7BusinFst n BFST .08p ... ... 30.00 25.00 2 26.00 +2.9C -:C&F Fnc CFFI 1.36 2.3 19 65.05 45.28 11 58.70 +1.2CA Inc CA 1.02 2.9 16 37.25 30.45 1372 34.97 +5.1CAS Med CASM ... ... ...dd 1.35 .59 21 1.15 +49.4CASI Phr h CASI ... ... ...dd 7.61 .91 774 7.14 +119.7CB FnSvcs CBFV .88 2.8 17 32.65 25.10 0 31.91 +6.4CBAK Eng CBAK ... ... ... 2.35 1.20 15 1.30 -11.9CBOE Glb CBOE 1.08 1.0 43 138.54 82.10 920 107.29 -13.9CBTX Inc n CBTX .20 .7 ... 30.87 27.00 43 28.99 -2.3CDK Globl CDK .60 .9 26 76.04 59.33 1473 65.25 -8.5CDW Corp CDW .84 1.2 25 76.73 55.80 1236 72.37 +4.1tCEVA Inc CEVA ... ... 21 51.80 32.35 249 33.30 -27.8CH Robins CHRW 1.84 2.0 27 100.18 63.41 1660 90.65 +1.8CHF Sol rs CHFS ... ... ...dd 32.60 2.50 87 3.14 -9.2CHS Inc pf CHSCP 2.00 6.8 ... 31.47 28.89 13 29.62 -1.7CHS pfB CHSCO 1.97 6.9 ... 29.86 27.78 9 28.42 -1.4CHS pfB2 CHSCN 1.78 6.5 ... 29.99 26.16 9 27.31 -.2CHS pfB3 CHSCM 1.69 6.4 ... 28.99 25.56 14 26.35 -.5CHS pfB4 CHSCL 1.88 6.8 ... 29.90 27.15 9 27.58 -2.0CIM CmTr CMCT .50a 3.3 41 20.45 11.75 20 15.10 -20.9CIM CT pfL CMCTP ... ... ... 1.00 CM Finan CMFN 1.00 12.5 6 10.80 7.40 8 8.00 -1.8CM SevSt n CMSS ... ... ... 9.82 9.59 9.75 +1.0CM SevSt wt CMSSW ... ... ... .33 .24 .24 -17.2CM SvSt un CMSSU ... ... ... 10.38 9.93 1 10.32 +3.6CM SevSt rt CMSSR ... ... ... .40 .01 .34 +6.3CME Grp CME 2.80a 1.8 34 171.71 114.88 1963 156.50 +7.2CNBFnPA CCNE .66 2.3 16 31.46 20.91 43 28.44 +8.4CPI Crd rs PMTS ... ... ... 18.75 2.36 18 2.77 -24.5CPS Tech CPSH ... ... 24 2.20 1.02 29 1.22 -26.5CRA Intl CRAI .68 1.2 30 58.74 31.77 62 56.86 +26.5CRISPR n CRSP ... ... ... 61.24 13.50 874 47.41 +101.9CSG Sys CSGS .84f 1.9 24 48.82 35.48 406 43.63 -.4CSI Comp CCLP .75 10.1 ...dd 8.10 4.12 63 7.42 +35.6CSP Inc CSPI .44 4.0 27 18.89 9.61 13 10.99 -30.5CSW Ind n CSWI ... ... 31 50.00 34.85 34 44.15 -3.9CSX CSX .88f 1.5 9 61.50 47.99 4936 59.85 +8.8CTI BioP rs CTIC ... ... ...dd 4.30 2.45 104 3.93 +46.6CTI Inds CTIB ... ... ... 6.19 3.25 0 4.00 -1.7CUI Glbl CUI ... ... ...dd 4.42 2.44 41 2.70 -1.8CVB Fncl CVBF .56 2.5 21 25.49 19.58 437 22.61 -4.0CVD Eqp CVV ... ... 18 13.50 7.79 10 8.25 -29.0CabotMicro CCMP 1.60f 1.5 39 115.94 68.00 167 103.70 +10.2Cadence CDNS ... ... 50 46.00 32.07 2275 40.34 -3.5Cadiz h CDZI ... ... ...dd 16.25 9.65 80 13.40 -6.0tCaesarStne CSTE .29e ... 26 44.00 18.25 108 18.70 -15.0CaesarsEnt CZR ... ... ...dd 14.50 10.48 12953 11.70 -7.5CafePress PRSS ... ... ...dd 2.89 1.26 41 1.46 -20.9Cal-Maine CALM 2.49e 5.2 93 50.45 33.40 332 47.55 +7.0Caladriu rs CLBS ... ... ...dd 6.35 2.63 6 4.20 +19.7CalaCvHi CHY 1.20 9.9 ...q 12.42 10.60 139 12.14 +2.4CalaCvOp CHI 1.14 10.0 ...q 11.75 10.01 150 11.36 +1.5CalaCv&Inc CCD 2.00 9.8 ...q 20.98 18.15 51 20.42 +1.7CalaGDyIn CHW .84 9.1 ...q 9.87 8.03 115 9.24 +1.8CalaGTR CGO 1.20 8.7 ...q 16.34 12.18 91 13.84 -8.1CalaStrTR CSQ .99 8.3 ...q 12.91 11.00 273 11.99 -.7CalAmp CAMP ... ... 43 25.45 17.52 436 19.72 -8.0CalavoGr h CVGW .95f 1.0 39 98.85 64.00 153 92.25 +9.3Calithera CALA ... ... ...dd 20.05 5.35 239 6.40 -23.4CalumetSp CLMT ... ... ...dd 9.95 3.45 304 7.45 -3.2CalvUSInc n CRUSC ... ... ... 100.02 99.99 99.99 Calyxt n CLXT ... ... ... 31.89 9.26 76 16.37 -25.7CambLrn ABCD 1.36 13.6 32 13.77 4.67 320 9.97 +75.5CambrBc n CATC 1.92 2.2 ... 90.95 70.00 4 87.87 +10.1CamdnN s CAC 1.00f 2.2 17 47.41 37.10 19 44.59 +5.8Camtek h CAMT .14p ... 11 7.96 3.77 52 6.87 +20.1CdnSolar CSIQ ... ... 9 19.09 12.07 264 15.39 -8.7tCancerGen CGIX ... ... ...dd 4.40 .90 335 .93 -49.8CantbryPk CPHC .28f 1.9 23 17.55 10.00 1 15.00 -7.7CpStarFn n CSTR ... ... 54 22.22 16.00 14 18.96 -8.7CapellaEd CPLA 1.72 1.9 26 96.95 65.15 78 90.50 +16.9CapCtyBk CCBG .28 1.2 23 26.50 17.68 24 23.34 +1.7CapProd CPLP .32 10.4 13 4.00 2.98 682 3.09 -8.0CapSwst CSWC .99e 5.9 18 18.00 14.85 6 16.82 +1.6CapitalaF CPTA 1.00 12.6 72 14.24 6.88 44 7.95 +9.2Capitala22 CPTAL 1.50 5.9 ... 26.15 24.13 5 25.36 +.6CapF cv22 CPTAG 1.44 5.9 ... 25.73 24.25 24.46 -1.6CapFedFn CFFN .34a 2.7 21 15.11 12.19 533 12.53 -6.6Capricor CAPR ... ... ...dd 4.25 .63 103 1.32 -16.5CpstnTur rs CPST ... ... ...dd 1.85 .58 1616 1.32 +71.4CarGurus n CARG ... ... ... 40.60 25.85 410 31.84 +6.2CaraThera CARA ... ... ...dd 28.50 11.11 496 12.95 +5.8Carbonite CARB ... ... ...cc 33.55 18.30 117 31.50 +25.5Crdiom grs CRME ... ... ...dd 4.84 1.29 28 2.27 +46.5CardiovSys CSII ... ... ...dd 33.11 20.58 175 23.32 -1.6Cardlytc n CDLX ... ... ... 20.99 11.10 74 14.11 +5.5Cardtronic CATM ... ... 10 43.20 15.80 558 25.98 +40.3CareTrust CTRE .82f 6.0 29 19.86 12.73 684 13.60 -18.9sCareDx h CDNA ... ... ...dd 9.97 .76 685 10.29 +40.2CareerEd CECO .30f 2.3 ...dd 14.33 8.10 188 12.78 +5.8CarlyleGp CG 1.41e 6.8 8 25.90 16.85 1094 20.60 -10.0CarlGp pfA TCGP 1.47 6.3 ... 25.85 23.31 15 23.36 -7.9CaroFin s CARO .24 .6 20 42.42 29.67 100 39.75 +7.0CarolTrBk CART ... ... 30 10.00 6.90 4 8.15 -14.7Carrizo CRZO ... ... 14 26.66 11.10 1876 19.94 -6.3CarrolsRst TAST ... ... 16 14.25 9.90 321 10.55 -13.2CarverBc lf CARV ... ... 31 7.95 2.01 53 3.09 +6.3CasaSys n CASA ... ... ... 34.21 13.25 997 23.68 +33.3CasellaW CWST ... ... ...dd 27.38 13.32 155 24.76 +7.6tCaseys CASY 1.04 1.1 25 128.51 95.93 556 98.33 -12.2CassInfo CASS 1.04f 1.7 30 65.00 53.23 18 60.62 +4.1Catabasis n CATB ... ... ... 3.78 1.09 132 1.60 +7.4CatalstB rs CBIO ... ... ...dd 37.00 3.11 63 27.90 +104.5CatalystPh CPRX ... ... ...dd 4.51 1.64 475 2.86 -26.9Catasys n CATS ... ... ... 5.79 3.30 8 5.07 +35.2CathayGen CATY .96 2.4 19 45.59 34.00 386 40.40 -4.2CathGn wt CATYW ... ... ... 24.59 16.61 22.21 -.4CausIntV n CIVEC ... ... ... CavcoInd CVCO ... ... 30 183.35 107.05 74 175.50 +15.0Cavium CAVM ... ... ...dd 92.66 56.96 719 75.38 -10.1CecoEnv CECE .30 6.3 ... 12.03 4.00 80 4.80 -6.4Celcuity n CELC ... ... ... 22.73 11.10 4 19.16 +1.1Celgene CELG ... ... 26 147.17 84.25 4217 87.93 -15.7Celgene rt CELGZ ... ... ... 1.61 .11 7 .28 -71.2CelldexTh CLDX ... ... ...dd 3.33 .65 2215 .77 -72.9CellectBio n APOP ... ... ... 13.50 6.12 14 6.50 -7.1CellectB wt APOPW ... ... ... 4.38 1.43 2.41 +14.0Cellct wt rs CLRBW ... ... ... .33 .10 .10 Celct wtA CLRBZ ... ... ... .85 .39 .49 -1.6Cellectar rs CLRB ... ... ... 2.06 1.03 36 1.14 -16.8Cellectis n CLLS ... ... ...dd 38.85 21.25 123 28.19 -3.3CallularBio CBMG ... ... ...dd 22.75 5.05 23 19.30 +71.6Celsion rs CLSN ... ... ...dd 6.06 1.24 51 2.31 -13.8CelsiusH n CELH ... ... ... 7.00 3.42 26 5.30 +1.0Celyad n CYAD ... ... ... 64.75 29.00 1 34.22 -20.6Cemtrx wt CETXW ... ... ... .78 .20 .27 +3.8Cemtrex rs CETX .02p ... 9 4.55 2.37 10 2.81 +10.2Cemtrx pf CETXP .58t ... ... 7.62 4.48 5.05 -.1CntRsDvA CDEV ... ... ... 22.14 14.10 1170 18.55 -6.3CntrStBk CSFL .40f 1.4 ... 29.47 21.77 738 29.16 +13.3CEurMed CETV ... ... ...dd 5.20 3.75 90 4.25 -8.6CentrlFedl CFBK ... ... 35 2.75 1.85 15 2.43 -11.6CentGard lf CENT ... ... 22 43.30 29.08 108 37.67 -3.2CenGrdA lf CENTA ... ... ... 41.34 28.12 110 35.49 -5.9CntlVyCm CVCY .28 1.4 16 23.28 18.05 7 20.70 +2.6CentAl CENX ... ... 28 24.77 12.53 1363 16.78 -14.6CntyBcMA CNBKA .48 .6 ... 89.40 53.35 8 79.50 +1.6CentCas CNTY ... ... 28 9.85 6.28 102 7.83 -14.2CeragonN CRNT ... ... ... 3.65 1.64 163 2.61 +31.6Cerecor n CERC ... ... ...dd 5.74 .42 94 3.88 +21.3Cerecor wtA CERCW ... ... ... .60 .01 .26 -14.7Cerner CERN ... ... 29 73.86 55.29 1686 58.81 -12.7CerusCp CERS ... ... ...dd 5.85 1.93 425 5.29 +56.5CescaTh rs KOOL ... ... ... 6.44 1.36 69 1.50 -50.0Chaisma n CHMA ... ... ...dd 2.95 1.25 7 1.50 -11.8ChampO hrs CSBR ... ... ...dd 4.75 2.19 5 4.29 +10.6Changyou CYOU ... ... 7 30.35 18.35 224 19.55 -21.2Chantic rs BURG ... ... ... 6.89 1.81 54 3.49 +32.7CharlsCol h CTHR ... ... ...dd 1.60 .80 63 1.48 +9.6ChartInds GTLS ... ... 48 63.23 32.04 255 57.57 +22.9ChartCm n CHTR ... ... 95 408.83 250.10 3597 279.40 -16.8CharterFn CHFN .34f 1.5 23 24.00 15.81 146 23.38 +33.3ChkPoint CHKP ... ... 20 119.20 93.76 1197 98.48 -5.0CheckC wt CHEKW ... ... ... 1.61 .15 .33 +80.6CheckC nrs CHEK ... ... ... 26.40 3.12 2073 13.44 +28.7ChckPnt n CKPT ... ... ... 10.50 3.20 38 3.42 -11.9Cheesecake CAKE 1.16 2.2 17 67.14 38.34 991 52.76 +9.5ChefsWhs CHEF ... ... 58 25.93 11.85 93 24.40 +19.0Chembio CEMI ... ... ...dd 9.20 5.70 10 8.00 -2.4ChemFinl CHFC 1.12 2.0 19 59.83 43.61 370 55.33 +3.5ChemoCntx CCXI ... ... 32 15.08 5.42 121 11.00 +84.9ChemungF CHMG 1.04 2.1 23 56.83 36.74 1 48.62 +1.1Cherokee h CHKE .20 27.1 ...dd 10.70 .62 26 .74 -61.2ChkSoup n CSSE ... ... ... 13.26 6.19 9 7.60 -15.6ChildPlace PLCE 2.00f 1.6 27 161.65 94.95 614 124.05 -14.7Chimerix CMRX ... ... ...dd 5.99 4.17 143 4.74 +2.4ChAdvCns CADC ... ... ...dd 9.75 1.55 7 2.05 -52.3ChinAutLog CALI ... ... ... 8.77 1.50 23 2.62 -18.1ChinaAuto CAAS ... ... 6 5.90 4.04 4 4.25 -11.5ChinaBio CBPO ... ... 19 120.46 71.85 123 85.72 +8.8ChinCer rs CCCL ... ... ... 4.28 1.25 8 1.58 -33.9ChiCmCr h CCCR ... ... ... 4.00 .97 13 1.08 -21.7ChiCustR n CCRC ... ... ... 23.40 10.75 208 17.07 +.1ChiFnOnl JRJC ... ... ...dd 4.14 1.32 36 1.85 -31.0ChinaHGS HGSH ... ... 2 4.48 1.18 5 1.27 +3.4ChinInfoT h CNIT ... ... ...dd 5.20 .65 67 1.62 +9.5ChnaIntNt n CIFS ... ... ... 66.10 10.81 160 31.63 -24.6ChinaJJ h CJJD ... ... ...dd 1.86 1.17 4 1.36 +9.8ChinLend h CLDC .32e 15.2 ... 6.89 1.66 15 2.10 -32.5 ChinaLodg HTHT .64e .5 ...cc 166.19 68.49 255 141.38 -2.1ChinaNRes CHNR ... ... ... 4.23 1.88 1 1.97 -26.4ChiRecy rs CREG ... ... ... 9.39 .95 13 1.47 -47.5ChnaTcF rs CNTF ... ... ... 3.60 2.02 7 2.06 -20.6ChXDPlas CXDC ... ... 3 5.00 4.00 22 4.05 -12.0ChiCache lf CCIH ... ... ...dd 4.75 .72 154 1.30 -23.1ChinaNt rs CNET ... ... ...dd 11.90 .90 234 2.66 +144.0ChipMOS IMOS 1.97e 14.3 16 21.99 13.49 111 13.79 -21.9ChromaDx n CDXC ... ... ... 7.24 2.86 386 3.57 -39.3ChrchllD CHDN 1.52f .5 33 285.70 162.25 68 277.15 +19.1ChuysHldg CHUY ... ... 28 32.10 18.00 232 29.05 +3.6CideraTh n CDTX ... ... ...dd 8.80 3.70 93 4.30 -36.8Cimpress CMPR ... ... ...dd 171.76 80.61 272 142.47 +18.8CinnFin CINF 2.12f 3.0 20 81.98 68.49 653 71.18 -5.1Cinedigm rs CIDM ... ... ... 3.00 1.11 94 1.63 +8.7Cintas CTAS 1.62f .9 32 178.34 119.54 482 172.34 +10.6Cirrus CRUS ... ... 13 71.97 34.78 2096 37.89 -26.9Cisco CSCO 1.32f 2.9 23 46.16 30.36 16863 44.83 +17.0CitiTrends CTRN .32 1.1 29 32.49 17.34 70 29.72 +12.3CitiusPh wt CTXRW ... ... ... 1.25 .21 .90 +50.0CitiusPh n CTXR ... ... ... 5.49 2.25 9 2.52 -33.7Citiz&Nthn CZNC 1.08 4.4 21 26.75 22.00 10 24.49 +2.0CtzCmtyBc CZWI .20f 1.5 18 14.43 12.73 8 13.78 +2.1CitizFst CZFC .23e .9 18 26.55 20.15 0 26.36 +9.8CitizHold CIZN .96 4.3 17 26.00 21.18 0 22.45 -2.8sCitrixSy s CTXS ... ... 29 104.00 73.34 3117 104.71 +19.0CtyHld CHCO 1.84f 2.5 20 75.85 58.80 82 72.18 +7.0CivistaBcsh CIVB .28 1.2 19 24.69 18.82 308 23.30 +5.9Civista pf CIVBP 1.63 2.2 ... 74.97 60.51 73.00 -1.3Clarus CLAR ... ... ... 8.00 5.20 41 7.10 -9.6CleanEngy CLNE ... ... ...cc 3.05 1.31 409 1.62 -20.2tClearOne CLRO .28 4.7 ...dd 11.25 5.92 14 5.95 -33.5ClrAllCGr n CACG ... ... ... 30.58 24.37 2 28.72 +3.1ClrDvStr n YLDE ... ... ... 29.07 25.18 26.80 -3.1Cleareld CLFD ... ... 27 15.30 11.00 31 12.25 ClearsBio n CLSD ... ... ...dd 15.06 5.30 506 12.47 +78.1ClearSign CLIR ... ... ...dd 4.70 1.65 28 1.83 -49.3ClearS wt CLIRW ... ... ... 1.84 .48 .75 -25.0ClemPhr n CMTA ... ... ... 20.15 11.72 45 17.07 -10.1CleBio hrs CBLI ... ... ...dd 4.36 2.24 10 2.81 -29.9tClovisOnc CLVS ... ... ...dd 99.45 43.34 1730 45.14 -33.6CoDiagn n CODX ... ... ... 6.85 1.45 6 1.93 -26.9CoBizFncl COBZ .40f 2.0 32 22.01 15.39 289 20.19 +1.0CoStar CSGP ... ... 84 392.07 238.91 192 368.98 +24.3CoastwayB CWAY ... ... 74 27.60 19.30 23 27.35 +29.0CocaBtl COKE 1.00 .6 29 249.54 160.00 29 169.01 -21.5tCocrystP n COCP ... ... ... 6.45 2.05 896 1.86 -59.6CodaOct n CODA ... ... ... 6.56 3.28 11 4.19 -12.2Codexis CDXS ... ... ...dd 13.60 3.95 187 11.30 +35.3CdrsVlly CVLY .62b 2.1 17 33.46 22.82 5 29.36 +6.6CoffeeH JVA ... ... ...dd 4.99 3.65 7 4.15 -2.5CogentC CCOI 2.00f 4.2 ...cc 54.85 35.75 455 47.85 +5.6tCognex s CGNX .18 .4 34 72.99 42.08 12229 46.10 -24.6CognizTch CTSH .80f 1.0 25 85.10 60.16 2212 81.82 +15.2CohBar n CWBR ... ... ... 6.97 4.44 29 4.97 Coherent COHR ... ... 25 329.00 157.47 958 176.12 -37.6CoherusBio CHRS ... ... ...dd 24.70 8.05 355 12.15 +38.1Cohu COHU .24 1.1 53 26.17 15.55 127 21.71 -1.1CollPlant n CLGN ... ... ... 8.99 5.22 5.54 -38.1CllctUnv CLCT .70 4.5 14 30.82 14.23 56 15.48 -45.9Collegium n COLL ... ... ...dd 29.90 7.37 189 24.00 +30.0sColliers CIGI .10 .1 25 72.05 46.60 71 73.15 +21.2ColonyBk CBAN .20f 1.2 16 19.50 11.10 1 16.70 +14.4ColBnkg COLB 1.04f 2.5 21 48.06 35.67 544 41.14 -5.3ColumFn n CLBK ... ... ... 15.83 15.30 391 15.53 +.7ColuSprtw COLM .88 1.1 28 87.97 51.56 329 82.82 +15.2Colmbus CMCO .20f .6 95 44.55 23.19 143 35.32 -11.7tComcast s CMCSA .76f 2.4 15 44.00 31.34 25108 32.06 -19.6tCommScpe COMM ... ... 28 42.75 30.95 14357 27.59 -27.1CmcBMO CBSH .94f 1.5 20 65.13 49.43 383 63.80 +14.3CmcBc pfB CBSHP 1.50 5.8 ... 27.65 25.00 8 25.76 -2.2ComHub A CHUBA ... ... 81 24.53 15.54 115 22.68 +3.1ComHub C CHUBK ... ... 81 22.75 15.53 217 22.67 +10.1CmclVehcl CVGI ... ... ...dd 13.90 5.55 242 6.82 -36.2CommSys JCS .16 4.4 ...dd 4.89 3.18 5 3.65 +2.5CmtyBkTr ESXB ... ... 23 9.35 7.65 504 8.80 +8.0CmtyFinCp TCFC .40 1.1 17 40.69 32.06 7 36.65 -4.3CommuFt n CFBI ... ... ... 15.00 10.95 6 11.22 -3.3CmtyHlt rt CYHHZ ... ... ... .05 .01 60 .01 +42.9CmtyTrBc CTBI 1.32 2.7 17 51.90 40.33 33 48.10 +2.1CmtyWest CWBC .20f 1.7 17 12.97 9.95 18 11.75 +10.3CommVlt CVLT ... ... ... 71.45 48.35 990 67.45 +28.5Compugn CGEN ... ... ...dd 5.40 2.25 216 3.35 +34.0CmptrPr CPSI .40 1.3 49 36.15 26.35 68 30.25 +.7CmpTask CTG .24 3.2 ... 9.62 4.90 63 7.49 +46.9CmstkH rs CHCI ... ... ... 3.90 1.20 11 2.36 +38.9Comtech CMTL .40 1.3 29 32.94 13.75 90 30.39 +37.4ConatusPh CNAT ... ... ...dd 9.20 3.22 459 3.58 -22.5ConcertPh CNCE ... ... ...dd 30.71 11.88 102 18.40 -28.9ConcrdInt g CXRX .30 65.2 1 2.10 .45 16 .46 -30.0Conformis n CFMS ... ... ...dd 5.98 1.15 1359 1.26 -47.1ConiferH n CNFR ... ... ...dd 8.00 5.00 11 5.65 -2.6Conmed CNMD .80 1.2 23 67.39 47.41 190 65.48 +28.5Conns CONN ... ... ...cc 37.80 15.10 334 25.55 -28.1ConnectOne CNOB .30 1.1 24 31.40 21.04 285 26.15 +1.6sConnWtrSv CTWS 1.19 1.7 34 69.50 48.86 33 69.16 +20.5ConsolCom CNSL 1.55 13.6 ... 24.06 10.31 567 11.42 -6.3ConsolWtr CWCO .34 2.4 37 15.35 11.10 26 14.20 +13.5ConstAlph n CNAC ... ... ... 9.95 9.55 9.93 +1.8ConstAl wt CNACW ... ... ... .30 .20 .25 +13.6ConstAlp un CNACU ... ... ... 11.21 8.22 10.60 +4.1ConstAl rt CNACR ... ... ... .95 .25 0 .34 +9.7ConsuPtf CPSS ... ... 5 4.94 3.27 33 3.50 -15.7ContraFect CFRX ... ... ... 2.31 .80 163 1.50 +48.5ContraVir CTRV ... ... ...dd .84 .21 532 .25 -31.4Control4 CTRL ... ... 35 35.99 16.32 219 21.17 -28.9ConvrgOn n CVON ... ... ... 10.83 8.01 16 8.75 -12.3ConvrOn wt CVONW ... ... ... .75 .21 .68 Copart s CPRT ... ... 36 52.73 28.89 1145 51.66 +19.6CorbusPhm CRBP ... ... ...dd 9.96 5.30 424 5.95 -16.2Corcept CORT ... ... 18 25.96 9.00 1014 16.85 -6.7CoreMrk s CORE .40 2.0 23 38.37 19.53 396 20.51 -35.1Corium CORI ... ... ...dd 13.93 4.04 99 9.93 +3.3CorOnDem CSOD ... ... ...dd 46.19 33.24 668 44.83 +26.9Corvel CRVL ... ... 27 61.20 44.35 12 49.80 -5.9CorvusPh n CRVS ... ... ...dd 17.64 7.42 17 9.71 -6.3Costco COST 2.28f 1.2 31 199.88 150.00 1413 196.55 +5.6CountrP rs CPAH ... ... ...dd 7.30 1.75 17 2.58 -19.6CountyBcp ICBK .28f 1.0 17 33.94 22.73 2 28.38 -4.6CoupaSft n COUP ... ... ... 50.90 27.33 438 47.01 +50.6Covenant CVTI ... ... 31 33.36 15.86 156 27.60 -3.9CowenInc s COWN ... ... 41 18.25 11.63 483 15.30 +12.1Cowen27 n COWNZ 1.84 7.2 ... 26.24 24.76 15 25.46 -1.0CrackerB CBRL 4.80 2.9 20 179.12 141.75 375 166.31 +4.7CraftBrew BREW ... ... 39 20.40 13.35 36 19.20 Cray Inc CRAY ... ... 66 26.65 16.50 582 24.35 +.6CreditAcc CACC ... ... 17 377.82 201.89 111 335.96 +3.9CSVixMd rs TVIZ ... ... ...q 20.51 7.93 8 11.11 +23.9CSVixSh rs TVIX ... ... ...q 34.45 4.66 41338 6.99 +26.2CSVixST rs VIIX ... ... ...q 27.21 10.84 51 17.25 +46.4CSSilvCC SLVO .60e 8.0 ...q 8.73 7.28 23 7.52 -4.8CSGoldCvC GLDI .63e 7.0 ...q 9.60 8.55 11 8.96 -.8CSVS3xInSlv DSLV ... ... ...q 34.67 20.03 261 26.21 +11.1CSVS3xInG DGLD ... ... ...q 55.21 37.83 52 43.52 -.2CS VS3xGld UGLD ... ... ...q 12.72 9.19 1176 10.77 -3.3CSVSVixMT VIIZ ... ... ...q 9.01 5.70 1 7.04 +16.2CSVIVxMT ZIV ... ... ...q 94.42 60.60 139 69.06 -22.1CrS Crd n USOI 2.79e 9.6 ... 29.28 21.21 0 28.96 +8.7CS VSSilv USLV ... ... ...q 14.96 9.03 9518 9.44 -18.7Cree Inc CREE ... ... ...dd 45.43 20.50 1522 38.96 +4.9Cresud CRESY .45e 2.2 ... 23.69 17.31 21 20.53 -7.1Criteo SA CRTO ... ... 22 56.00 21.00 1519 26.07 +.2Crocs CROX ... ... ...dd 17.43 5.93 1178 15.67 +24.0CronosGp n CRON ... ... ... 10.39 5.12 3127 6.22 -18.4CrssCtryHl CCRN ... ... 29 14.65 9.07 414 12.74 -.2CrownCfts CRWS .32 5.4 12 8.05 5.40 14 5.95 -7.8CryoPrt wt CYRXW ... ... ... 6.77 .71 5.17 -5.2CryoPort rs CYRX ... ... ...dd 10.40 2.32 170 7.67 -10.7Ctrip.com s CTRP ... ... 26 60.65 40.13 3408 41.46 -6.0tCueBioph n CUE ... ... ... 17.99 10.87 70 10.93 -6.0CumbldPh CPIX ... ... ...dd 7.96 5.39 10 6.54 -11.1Curis CRIS ... ... ...dd 2.48 .47 931 .58 -17.9Cutera CUTR ... ... 65 55.00 18.50 181 50.45 +11.2Cyanotch h CYAN ... ... ...dd 5.78 3.25 5 4.22 +7.9CybrOpt CYBE ... ... 79 25.69 11.35 83 15.10 +.7CyberArk CYBR ... ... 72 55.63 39.34 582 55.02 +32.9Cyclacel pf CYCCP .60 9.6 ... 8.75 5.11 6.25 -15.5Cyclacel rs CYCC .15p ... ...dd 6.15 1.28 39 1.43 -18.1CymaBay CBAY ... ... ...dd 15.59 3.18 378 11.86 +28.9CypSemi CY .44 3.0 25 18.87 12.50 6016 14.85 -2.6Cyren Ltd CYRN ... ... ...dd 3.15 1.35 57 3.00 +20.0CyrusOne CONE 1.84f 3.4 ...dd 65.73 43.49 1169 53.90 -9.5CytRx rs CYTR ... ... ... 5.99 1.43 35 1.72 +1.8Cytokinetic CYTK ... ... ...dd 16.70 6.75 204 8.30 +1.8CytomX n CTMX ... ... ...dd 35.00 13.00 334 26.69 +26.4Cytori wt CYTXW ... ... ... .50 .01 .04 +218.2CytoriTh rs CYTX ... ... ...dd 1.21 .22 290 .28 -7.3Cytosorbnt CTSO ... ... ... 8.35 3.30 137 7.80 +20.0D -:DBV Tech DBVT ... ... ... 50.57 20.08 189 21.45 -12.8DFB Hlt n DFBH ... ... ... DFB Hlt un DFBHU ... ... ... 10.20 10.00 10.11 +1.1tDHX Mda n DHXM .08 ... 30 6.05 2.70 80 2.70 -23.9DLH Hldgs DLHC ... ... 66 6.83 4.10 3 5.96 -3.2DMC Globl BOOM .08 .2 ...dd 40.50 12.40 163 38.50 +53.7DNB Fncl DNBF .28 .8 15 37.15 30.00 3 35.00 +3.9DSP Gp DSPG ... ... ...dd 13.95 10.80 42 11.90 -4.8DXP Ent DXPE ... ... 39 43.21 24.86 91 36.32 +22.8DailyJourn DJCO ... ... ...cc 250.95 195.00 0 226.55 -1.6Daktronics DAKT .28 3.1 39 10.86 8.54 107 9.02 -1.2DareBio rs DARE ... ... ... 12.40 .74 973 1.17 -45.9DarioHlth DRIO ... ... ... 3.64 1.32 23 1.80 +12.4DarioHl wt DRIOW ... ... ... .65 .12 .30 +33.2DasanZ rs DZSI ... ... ...dd 11.75 5.25 5 11.10 +19.9tDaseke n DSKE ... ... ... 14.52 8.17 470 8.55 -40.2Daseke wt DSKEW ... ... ... 2.08 .88 1.90 -6.9Data IO DAIO ... ... 19 16.49 4.72 123 6.30 -47.7Datawatch DWCH ... ... ...dd 12.65 7.40 69 9.05 -4.7DaveBuster PLAY ... ... 15 73.48 37.85 540 42.42 -23.1DavidsT g n DTEA ... ... ...dd 6.75 3.20 22 3.90 DavSelFn n DFNL ... ... ... 25.62 20.49 19 23.88 -.3DavSelEq n DUSA ... ... ... 25.32 20.34 0 23.54 +.6DavSelW n DWLD ... ... ... 28.88 21.57 37 26.13 -.4DawsonGeo DWSN ... ... ...dd 7.50 3.70 41 7.39 +48.7Deciphera n DCPH ... ... ... 29.98 15.15 128 23.64 +4.3DelFriscos DFRG ... ... ...dd 18.85 11.70 122 16.05 +5.2DelTaco TACO ... ... 9 15.99 10.15 298 11.00 -9.2DelTaco wt TACOW ... ... ... 5.60 2.64 3.81 +29.1DelmarPh n DMPI ... ... ... 2.84 .78 56 .95 -13.3DeltaTch h DELT ... ... ... 4.70 .91 7 1.05 -.9DenaliTh n DNLI ... ... ... 25.79 14.72 71 18.63 +19.1sDennys DENN ... ... 31 17.65 10.87 595 17.28 +30.5Dentsply XRAY .35 .7 ...dd 68.98 48.25 1832 50.64 -23.1Depomed DEPO ... ... ...dd 12.30 4.31 1386 6.36 -21.0Dermira DERM ... ... ...dd 34.45 6.98 811 9.23 -66.8DescSys DSGX ... ... 87 31.23 22.65 40 29.70 +4.6DestMatrn DEST .80 27.8 ...dd 4.98 1.02 67 2.88 -3.0Dest XL DXLG ... ... ...dd 2.75 1.46 141 1.63 -26.1Deswell DSWL .28 9.2 ...dd 3.64 1.85 1 3.03 +11.4Determine DTRM ... ... ...dd 3.93 1.23 2 1.48 -17.8DexCom DXCM ... ... ...dd 81.91 42.62 1780 73.39 +27.9DiamHill DHIL 7.00e ... 14 219.90 187.63 8 194.94 -5.7DiambkEn FANG ... ... 26 134.60 82.77 1018 128.10 +1.5DianaCnt rs DCIX ... ... ...dd 3272.22 1.31 79 1.44 -64.5DicernaPh DRNA ... ... ...dd 15.00 2.69 340 12.73 +41.0DifferBr rs DFBG ... ... ...dd 2.45 .70 14 1.07 +12.6DiffusP hn DFFN ... ... ...dd 3.93 .50 37 .56 -52.5DigiIntl DGII ... ... 41 12.53 8.50 74 11.60 +21.5Digimarc DMRC ... ... ...dd 41.75 22.85 82 27.55 -23.8Digirad DRAD .22 14.2 ...dd 4.75 1.25 109 1.55 -39.8DigitalAlly DGLY ... ... ...dd 4.95 1.70 12 2.40 -9.4DigitlTurb APPS ... ... ...dd 2.59 .94 1027 1.72 -3.9DimeCBc DCOM .56 2.8 19 22.65 17.75 267 19.75 -5.7Diodes DIOD ... ... 48 35.36 22.44 180 29.08 +1.4DiscIncA DISCA ... ... 12 29.00 15.99 4865 24.01 +7.3DiscIncB DISCB ... ... 17 48.85 19.25 1 32.35 +30.4 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 10 www.sunnewspapers.net The Sun/Wednesday, May 2, 2018

PAGE 51

DiscIncC DISCK ... ... 12 28.09 14.99 3361 22.55 +6.5tDishNetw h DISH ... ... 16 66.50 33.37 3093 33.43 -30.0Diversicre DVCR .22 3.1 19 12.25 6.45 0 7.15 -28.6DivrsRest SAUC ... ... 2 4.12 1.15 3 1.34 -16.3DixieGrp DXYN ... ... ...dd 5.21 2.60 15 3.05 -20.8DocuSign n DOCU ... ... ... 40.89 37.00 1285 39.45 -.7DgssInt A n DOGZ ... ... ... 6.40 3.55 1 3.77 -36.1DollarTree DLTR ... ... 13 116.65 65.63 1373 95.93 -10.6DolphnEnt n DLPN ... ... ... 5.77 2.47 33 3.38 -6.1DolphEnt wt DLPNW ... ... ... .80 .36 .41 -25.5DonegalA DGICA .57f 4.1 24 18.25 13.28 27 13.92 -19.5DonegalB DGICB .50f 3.8 25 15.91 13.00 13.00 -14.6DorchMin DMLP 1.41e 8.0 18 18.70 13.90 51 17.60 +15.8tDorman DORM ... ... 21 88.50 60.93 556 64.14 +4.9DovaPh n DOVA ... ... ... 37.00 16.98 182 27.95 -3.0DragVic n LYL ... ... ... 14.99 3.09 16 3.98 -8.8DrprOkw n DOTA ... ... ... 9.90 9.71 9.86 +.8DrprOk wt DOTAW ... ... ... .90 .41 .90 +34.3DrprOk rt DOTAR ... ... ... .65 .30 .58 +16.4DrpOkwd un DOTAU ... ... ... 10.85 10.07 0 10.74 +1.9DropCar rs DCAR ... ... ... 13.52 1.57 102 1.73 -57.6Dropbox n DBX ... ... ... 34.83 27.75 1733 30.90 +8.5DryShips s DRYS .15e ... 1 320.95 .98 384 3.43 -2.8DuluthH n DLTH ... ... 23 22.49 15.13 256 17.23 -3.5Dunkin DNKN 1.39 2.2 26 68.45 50.89 1674 62.31 -3.4DurectCp DRRX ... ... ...dd 2.55 .75 300 2.07 +124.5Dynasil DYSL ... ... 8 2.06 1.09 2 1.33 +12.7Dynatronic DYNT ... ... ...dd 3.75 2.10 2 2.95 +2.3DynavaxT DVAX ... ... ...dd 24.45 5.15 2057 17.10 -8.6E -:E-Trade ETFC ... ... 24 61.92 33.06 1694 61.04 +23.1eBay s EBAY ... ... 25 46.99 32.99 7300 37.83 +.2eBay56 n EBAYL 1.50 5.7 ... 27.47 25.00 30 26.13 -3.0EDAP TMS EDAP ... ... ... 3.85 2.07 29 2.27 -20.9eHealth EHTH ... ... ...dd 28.59 13.61 200 18.94 +9.0EMC Inc s EMCI .88f 3.4 15 32.19 25.70 14 26.16 -8.8ENDRA n NDRA ... ... ... 5.88 2.15 5 2.54 -47.8ENDRA wt NDRAW ... ... ... 2.00 .26 1.30 +4.0ENGlobal ENG ... ... 3 1.70 .73 12 .81 -6.9ESSA Bcp ESSA .36 2.4 22 16.80 14.16 5 14.81 -5.5EtfLonCanc CNCR ... ... ... 32.32 21.09 48 26.38 +10.9EtfAlpSmC SMCP ... ... ...q 27.10 23.22 25.25 -3.2EtfValidea VALX ... ... ...q 30.40 26.20 29.12 +.4IsectPsGr ef PMPT ... ... ... 28.26 24.47 1 26.26 -3.6EV Engy EVEP ... ... ...dd 1.52 .13 378 .13 -74.5tEXFO g EXFO ... ... ...dd 5.40 3.65 2 3.65 -16.1EagleBncp EGBN ... ... 18 69.80 46.20 230 59.55 +2.8EagBcMT EBMT .36 1.8 16 21.95 17.35 2 19.65 -6.2EagleBkS rs EGLE ... ... ...dd 5.75 4.18 306 5.05 +12.7EaglFnB n EFBI .22p ... ... 19.57 14.50 1 15.56 -3.8EaglePhm EGRX ... ... 16 97.15 45.05 104 52.83 -1.1EstWstBcp EWBC .80 1.2 20 69.25 52.86 904 67.59 +11.1EastrAcq n EACQ ... ... ... 10.30 9.25 0 10.30 +2.0EastrAc wt EACQW ... ... ... .97 .22 .73 +22.7Easterly un EACQU ... ... ... 11.05 9.97 10.45 -2.6EasternCo EML .44 1.6 39 31.50 24.00 29 28.20 +7.8EastDist wt EASTW ... ... ... 1.00 .02 .54 -16.9EastsDist n EAST ... ... ... 7.75 3.35 14 7.09 +75.9EV StkNx s EVSTC ... ... ... 50.02 49.96 49.99 EV GlInBu s EVGBC ... ... ... 99.98 49.96 99.98 +100.0EV 5-15Mu s EVLMC ... ... ... 50.03 49.96 49.97 EV DivCrd s OKDCC ... ... ... 100.08 50.00 100.08 +99.9Ebix Inc s EBIX .30 .4 25 87.50 52.40 155 78.30 -1.2Echelon rs ELON ... ... ...dd 7.20 4.09 3 4.26 -23.1EchoGLog ECHO ... ... 63 32.95 13.00 475 26.45 -5.5EchoStar SATS ... ... 13 62.50 51.70 231 52.51 -12.3Eco-StimE ESES ... ... ...dd 1.97 .86 14 .98 -22.2EcologyEn EEI .40 3.1 ...dd 13.45 10.25 10 13.10 +24.8EdgeTher n EDGE ... ... ...dd 17.77 .95 3639 1.01 -89.3Edgewater EDGW ... ... ...dd 7.52 5.19 29 5.73 -8.2EditasM n EDIT ... ... ...dd 45.02 13.12 588 32.49 +5.7EducDevel EDUC .36 1.5 42 27.93 6.90 13 24.50 +29.3eGain EGAN ... ... ...dd 9.50 1.45 83 8.90 +69.5EgaletCp EGLT ... ... ...dd 3.83 .55 258 .70 -30.2EigerBio rs EIGR ... ... ...dd 16.20 6.10 72 8.75 -37.38Point3E n CAFD 1.12 9.3 13 15.92 11.69 49 12.09 -20.5EksoBio n EKSO ... ... ...dd 4.77 .99 332 1.72 -19.2ElPolLoc h LOCO ... ... 45 14.85 9.05 207 9.93 +.3ElbitIm rs EMITF ... ... ... 3.55 2.12 11 2.55 -10.2ElbitSys ESLT 1.76 1.5 19 153.13 113.59 36 117.02 -12.2EldorRsts ERI ... ... 52 43.15 18.05 475 40.30 +21.6ElectSci ESIO ... ... 31 27.72 6.73 427 18.35 -14.4ElectroSen ELSE ... ... 12 5.24 2.96 1 3.95 -2.5ElectArts EA ... ... 27 131.13 93.62 2346 119.83 +14.1EFII lf EFII ... ... ... 50.98 25.28 2603 32.33 +9.5ElectrAc n ELEC ... ... ... 10.46 9.93 1 10.45 +1.3ElectAc wt ELECW ... ... ... .67 .14 .39 -3.7ElctmAc un ELECU ... ... ... 10.80 8.36 10.70 +.9sElevenBio EBIO ... ... ...dd 2.86 .62 6215 2.91 +258.8ElmiraSB ESBK .92 4.5 17 21.10 18.90 4 20.50 +.2sEloxxPh n ELOX ... ... ... 12.99 11.11 389 13.26 +16.3EltekLtd rs ELTK ... ... ... 8.95 2.65 2 3.90 -4.4EmclaireF EMCF 1.12f 3.6 16 33.98 26.50 31.21 +2.8Emcore EMKR 1.50e ... 21 12.20 4.40 235 4.75 -26.4EmmisC rs EMMS ... ... 1 4.80 2.33 21 4.43 +25.9EmpirRst rs NYNY ... ... ...dd 30.98 15.88 11 19.20 -28.9EnantaPh ENTA ... ... ...cc 95.91 29.46 109 95.47 +62.7EncoreCap ECPG ... ... 13 52.00 32.21 144 44.60 +5.9EncorW WIRE .08 .2 16 58.70 37.30 201 52.30 +7.5Endo Intl ENDP ... ... ...dd 14.15 5.27 4086 5.79 -25.3Endocyte ECYT ... ... ...dd 11.54 1.17 420 9.59 +124.1Endologix ELGX ... ... ...dd 7.66 3.75 423 4.37 -18.3EndurIntl EIGI ... ... ...dd 9.50 6.95 867 7.55 -10.1Energous WATT ... ... ...dd 33.50 6.91 665 17.67 -9.2EngyFocus EFOI ... ... ...dd 3.52 1.51 39 2.53 +3.3EnrgyRec ERII ... ... ...cc 11.30 6.13 356 8.05 -8.0EnrgXXi hn EGC ... ... ...dd 28.40 3.41 272 5.78 +.7Enphase ENPH ... ... ...dd 5.58 .65 1733 4.06 +68.5EnsignGp s ENSG .18 .6 33 29.24 18.00 248 28.11 +26.6EnstarGp ESGR ... ... 13 237.30 180.50 11 210.90 +5.1EntegraFn ENFC ... ... 24 30.70 22.00 5 29.10 -.5Entegris ENTG .28 .9 28 38.25 21.78 638 32.80 +7.7EntBcpMA EBTC .58 1.6 20 38.25 29.02 9 36.89 +8.3sEntFinSv EFSC .44 .9 18 51.25 36.65 186 51.00 +13.0Epizyme EPZM ... ... ...dd 21.40 9.30 418 13.90 +10.8ePlus s PLUS ... ... 21 97.75 67.65 47 81.50 +8.4Equinix EQIX 8.00 1.9 ...cc 495.35 370.79 450 423.03 -6.7EquitFin n EQFN .20p ... ... 10.95 9.90 1 10.55 -3.2EqtyBcsh n EQBK ... ... 24 40.94 29.13 78 38.30 +8.2Ericsson ERIC .13e 1.7 ... 7.93 5.52 2687 7.51 +12.4ErieInd ERIE 3.36 2.9 28 129.73 106.63 18 117.10 -3.9ErytechP n ERYP ... ... ... 30.56 17.50 0 20.45 -7.1Escalade ESCA .50 3.8 14 14.40 11.31 8 13.20 +7.3Esperion ESPR ... ... ...dd 82.68 30.95 434 70.50 +7.1EsqFnHld n ESQ ... ... ... 25.92 14.51 10 24.25 +22.8EssaPh gs EPIX ... ... ... 51.00 2.00 129 4.74 +8.2Essendant ESND .56 7.4 ...dd 18.30 7.20 695 7.61 -17.9EstreAm n ESTR ... ... ... 12.50 8.39 9 12.06 +39.6EstreAm wt ESTRW ... ... ... 1.03 .60 .71 -5.3Etsy n ETSY ... ... 45 30.95 9.90 1346 30.32 +48.3EuroTech CLWT ... ... ... 5.65 2.00 5 2.20 -33.5Euronet EEFT ... ... 18 101.07 70.67 477 78.70 -6.6Euroseas rs ESEA ... ... ... 2.73 1.13 7 2.40 +40.9Ever-Glory EVK ... ... 8 3.90 1.96 9 3.60 +53.2Everbrdg n EVBG ... ... ...dd 39.12 21.56 179 37.79 +27.2EvrspnTc n MRAM ... ... ...dd 25.39 6.40 109 6.93 -7.6EvineLive EVLV ... ... ... 1.62 .76 1357 1.32 -5.7EvofemBio EVFM ... ... ...dd 12.56 .30 3 7.36 +277.4Evogene EVGN ... ... ...dd 5.75 2.66 2 3.15 +2.6EvokePhm EVOK ... ... ...dd 4.09 1.85 57 2.43 +7.5Evolus n EOLS ... ... ... 12.97 6.75 39 6.97 -39.4EvolvgSys EVOL .44 11.7 10 5.85 3.60 10 3.75 -20.2ExOne XONE ... ... ...dd 14.43 6.72 82 6.94 -17.4ExactSci h EXAS ... ... ...dd 63.60 29.45 2496 50.02 -4.8ExTrRobo ROBO .07e .2 ...q 46.20 33.14 518 40.15 -2.8ExelaTch n XELA ... ... ... 10.00 4.37 45 4.59 -10.9Exelixis EXEL ... ... 43 32.50 18.03 2829 21.00 -30.9ExlSvcHld EXLS ... ... 40 64.34 46.56 222 55.24 -8.5Expedia EXPE 1.20 1.1 52 161.00 98.52 1927 113.50 -5.2ExpdIntl EXPD .84 1.3 24 67.63 51.96 729 64.07 -1.0Exponent s EXPO 1.04 1.2 52 87.53 56.95 66 86.90 +22.2ExpScripts ESRX ... ... 10 85.07 55.80 2416 75.87 +1.6ExtrOilGs n XOG ... ... ... 17.15 10.28 1093 14.16 -1.0ExtrmNet EXTR ... ... ...dd 15.55 7.47 903 10.84 -13.4EyePtPh EYPT ... ... ...dd 2.75 .93 1928 2.69 +149.1EyegatePh EYEG ... ... ... 2.43 .29 470 .52 -51.1Eyegate wt EYEGW ... ... ... .29 .06 .18 +20.0Eyenovia n EYEN ... ... ...dd 10.74 7.32 21 8.01 -19.3Ezcorp EZPW ... ... 20 14.30 7.55 377 13.70 +12.3F -:sF5 Netwks FFIV ... ... 22 163.48 114.63 1019 164.67 +25.5FAT Br n FAT .12p ... ... 13.99 5.54 7 5.72 -35.9FC GlbRlty FCRE ... ... ... 1.68 .65 5629 1.27 +39.6FFBW n FFBW ... ... ... 12.50 10.30 0 10.99 -.3FLIR Sys FLIR .64 1.2 32 54.82 33.95 1205 53.60 +15.0FNB Bnc s FNBG .52 1.4 ... 38.94 25.52 9 36.54 +.1FNCB Bc n FNCB .04p ... ... 10.00 8.79 6 9.50 +2.7FRP Hldgs FRPH ... ... 19 59.95 39.38 18 58.00 +31.1FS Bncp FSBW .56f 1.0 12 59.81 42.77 13 57.49 +5.4FSB Bcp n FSBC ... ... ... 18.23 14.60 0 17.50 +2.9FTD Cos FTD ... ... ...dd 20.73 3.46 230 6.26 -12.9Facebook FB ... ... 33 195.32 144.42 24970 173.86 -1.5FDaves DAVE ... ... ...dd 9.65 3.38 33 8.30 +26.7Fanhua FANH .52e 1.9 47 33.81 7.31 93 27.59 +27.6tFarmerBrs FARM ... ... ...dd 35.75 28.20 38 28.10 -12.6FarmMer s FMAO .52 1.2 25 46.00 24.00 3 44.90 +10.0FarmCB FFKT .50 1.0 21 51.20 32.60 43 50.50 +31.2FarmersNB FMNB .28f 1.8 18 15.95 12.80 35 15.15 +2.7FaroTech FARO ... ... ...dd 65.35 32.00 118 51.10 +8.7Fastenal FAST 1.48 3.0 24 58.74 39.79 3045 49.36 -9.7FateThera FATE ... ... ...dd 14.45 2.52 268 9.90 +62.0Fauquier FBSS .48 2.2 42 22.25 17.24 0 21.49 -1.9FedlStAc n FSAC ... ... ... 9.84 9.65 1 9.71 FedlStA wt FSACW ... ... ... 1.30 .95 1.10 -4.3FedlStA un FSACU ... ... ... 10.50 9.53 11 10.27 +.2FedNatHld FNHC .32 1.9 22 17.50 9.78 19 16.94 +2.2FenncPhr n FENC ... ... ... 14.99 7.55 74 12.22 +22.0Ferrogl n GSM .16 1.4 ... 17.61 8.54 416 11.32 -30.1Fibrocll rs FCSC ... ... ...dd 4.64 .51 51 .56 -12.5FibroGen FGEN ... ... ...dd 63.00 25.35 421 46.75 -1.4FidD&D n FDBC .96 1.9 ... 52.00 33.09 2 50.40 +22.0FidNasdIdx ONEQ 2.29e .8 ...q 299.75 236.63 25 279.73 +3.2FidelSo LION .48 2.1 15 24.96 20.28 136 22.72 +4.2FidusInvst FDUS 1.56a 12.0 8q 18.11 12.63 75 13.03 -14.2FidsInv23 n FDUSL 1.47 5.7 ... 28.00 24.85 0 25.82 +3.3FiestaRst FRGI ... ... ...dd 25.30 15.50 188 21.10 +11.1FifthThird FITB .64 1.9 10 34.57 23.20 5756 33.36 +10.0FifthT pf FITBI 1.66 5.8 ... 30.90 27.00 16 28.41 -.351job JOBS ... ... ...cc 93.16 39.85 107 84.57 +39.0FinTcII n FNTE ... ... ... 11.76 9.70 9.96 +.4FinTcII wt FNTEW ... ... ... 1.95 .95 1.25 -9.4FinTcII un FNTEU ... ... ... 11.24 10.15 10.57 +.7FinclEngin FNGN .32f .7 56 45.00 24.45 4064 44.50 +46.9FnclInst FISI .96f 3.1 16 34.45 25.65 33 31.45 +1.1Finisar FNSR ... ... 13 28.99 14.25 1918 15.73 -22.7FinLine FINL .46 3.4 30 16.38 6.90 767 13.58 -6.5FinjanH FNJN ... ... 5 4.06 1.66 155 2.94 +36.1FireEye FEYE ... ... ...dd 19.36 12.04 5340 18.38 +29.4FstBcpME FNLC .96 3.5 16 32.33 25.00 13 27.59 +1.3FtBcpNC FBNC .40f 1.0 22 41.76 27.50 95 38.38 +8.7FstBcMiss FBMS .20f .6 20 35.10 26.05 75 32.60 -4.7FstBkNJ FRBA .12 .8 31 14.95 11.15 8 14.15 +2.2FstBusey rs BUSE .80f 2.7 20 32.88 27.33 113 29.76 -.6FBusnFn s FBIZ .56 2.2 19 26.95 20.57 11 26.01 +17.6FrstCap FCAP .92f 2.4 19 43.02 29.81 1 39.00 +6.2FCtzBA FCNCA 1.40 .3 21 463.44 323.74 50 430.92 +6.9FCmtyBsh FCBC .72a 2.3 20 32.24 24.02 27 31.58 +9.9FCmtyCp FCCO .40 1.7 23 24.87 18.50 7 23.00 +1.8FtConnBcp FBNK .64f 2.6 18 28.50 23.25 36 24.30 -7.11stCnstBn FCCY .24 1.1 18 22.53 16.15 14 21.95 +19.9FstDeFn FDEF 1.20 2.0 16 62.42 47.01 27 60.30 +16.0FFnclOH FFBC .76 2.4 20 31.85 22.80 371 31.10 +18.0FstFnB wt FFBCW ... ... ... 18.00 12.41 18.00 +12.7FstFnBksh FFIN .84f 1.7 26 51.05 37.31 198 50.15 +11.3FstFnIN THFF 1.02f 2.4 18 52.35 39.55 24 42.45 -6.4FstFnNwst FFNW .32f 1.9 19 17.91 13.13 2 16.83 +8.5FstFound s FFWM ... ... 22 19.84 15.06 177 18.38 -.9 FstGtyBc n FGBI .64b 2.4 ... 29.50 20.73 13 26.39 +5.6FsHawaii n FHB .96 3.5 ... 32.36 26.30 569 27.59 -5.4FIntntBcp INBK .24 .7 14 42.40 25.48 22 33.60 -11.9FIntBc26 n INBKL 1.50 5.8 ... 27.05 24.75 0 25.66 -3.3FstIntBc A FIBK 1.12 2.8 19 42.90 33.33 254 40.70 +1.6FstMerch FRME .72 1.7 19 45.42 37.09 138 43.55 +3.5FstMidIll FMBH .68a 1.8 17 42.03 31.05 13 37.32 -3.2FMidBc FMBI .44f 1.8 19 26.55 20.50 931 24.49 +2.0FstNwBc n FNWB ... ... 46 18.35 15.04 6 16.47 +1.0FstSavFin FSFG .60f .8 18 80.01 49.31 3 71.27 +25.0FstSolar FSLR ... ... 41 81.72 29.23 3691 67.51 1stSource SRCE .96f 1.8 20 54.65 44.33 58 52.42 +6.0FTNDXTc QTEC .58e .8 ...q 83.42 61.25 127 75.58 +5.1FtTr AbsRet FAAR .84e ... ... 34.79 27.00 3 29.58 +.8FT RisDv n SDVY .11e .5 ... 22.04 19.62 1 20.15 -4.0FT AsiaPc FPA 1.01e 2.9 ...q 38.10 30.53 6 34.80 -2.5FT Europe FEP .65e 1.6 ...q 42.49 33.92 69 40.05 +2.5FT LatAm FLN 2.01e 9.3 ...q 23.27 17.73 11 21.54 +5.5FT Brazil FBZ 1.62e 10.3 ...q 18.24 12.96 17 15.75 +1.5FT China FCA .68e 2.2 ...q 34.79 21.00 2 30.45 +2.5FT Japan FJP .77e 1.3 ...q 63.38 51.01 13 58.51 -2.3FT SKorea FKO .59e 2.0 ...q 32.08 24.27 2 29.39 -.5FT DevMkt FDT .96e 1.5 ...q 67.22 53.57 93 62.31 -.1FT EmMkt FEM .64e 2.3 ...q 31.32 21.90 118 28.35 +1.6FT Germny FGM 1.04e 2.1 ...q 55.51 41.22 7 50.30 -1.8FT Canada FCAN .29e 1.1 ...q 27.35 22.06 14 25.75 -2.9FT UK FKU 1.57e 3.8 ...q 42.89 35.33 0 40.92 +2.6FT Switzld FSZ .78e 1.5 ...q 56.74 47.36 6 51.71 -1.9FT HKong FHK 2.82e 6.7 ...q 46.25 36.40 0 42.27 -.4FT IndNif50 FTW 1.47e 3.8 ...q 39.68 34.78 39.03 +8.8FT EmMSC FEMS 1.65e 4.0 ...q 47.47 35.25 114 41.67 -3.9FTDvMkSC FDTS .97e 2.2 ...q 48.51 36.78 1 44.95 +1.2FT EurzAlp FEUZ .50e 1.1 ...q 48.43 37.36 5 45.07 +2.7FstT BICK BICK .34e 1.1 ...q 33.60 24.47 9 29.91 -.9FtTrInOp n FCEF .36 1.7 ... 23.93 20.04 0 21.51 -2.4FtTrMun n MCEF ... ... ... 19.39 17.65 17.78 -5.1FtTrOpp n FIXD 1.52 3.1 ... 52.92 48.86 55 49.11 -3.2FTNsdGrid GRID .19e .4 ...q 53.73 42.00 1 48.48 -4.9FTMltAInc MDIV 1.20e 6.6 ...q 19.62 17.60 104 18.13 -4.6FTNsqTDv TDIV .86e 2.4 ...q 38.44 30.93 40 35.54 +1.0FTLwDOpp LMBS 1.41 2.8 ...q 52.32 51.08 401 51.20 -.9FTIntlMltA YDIV .99e 5.5 ...q 19.83 17.21 1 17.99 -3.4FT BuyInc FTHI .96 4.4 ...q 24.00 21.04 4 22.07 -5.3FT StratInc FDIV 2.34 4.8 ... 52.20 46.89 5 48.97 -4.2FT HdgBuy FTLB .66 3.1 ...q 23.65 20.89 2 21.60 -6.3FTEnhSht FTSM 1.11 1.8 ...q 60.09 59.92 1023 60.01 +.1FT RisDiv RDVY .40e 1.3 ...q 32.00 26.22 97 29.68 -.7FT SSICv FCVT .48a 1.6 ...q 32.38 27.01 254 29.13 +1.7FT DWF5 FV .18e .6 ...q 31.03 24.02 264 28.66 +4.0FT AmIndR AIRR .08e .3 ...q 28.40 22.38 19 25.08 -8.5FT AI Rob n ROBT .07p ... ... 29.14 28.50 6 28.81 +.2FT US Eq RNDV .35e 1.7 ... 23.04 19.30 21.19 -2.3FT SmCap RNSC .22e 1.0 ... 22.89 19.03 1 21.29 -1.1FT MdCap RNMC .19e ... ... 22.75 19.19 0 21.14 -2.6FT LgCap RNLC .18e ... ... 23.11 19.67 1 21.48 -1.4FT EM Sl n RNEM 1.25e ... ... 59.26 51.56 53.93 -1.0FT DevInt RNDM .45e ... ... 55.12 48.94 1 51.86 -.6FTNsTrn ef FTXR .33e 1.3 ... 27.65 22.24 24.69 -4.8FT QualInc QINC .60e 2.5 ...q 26.90 23.20 1 24.30 -4.7FTNsSem ef FTXL .14e .5 ... 36.21 24.11 7 30.72 +1.4FsTrNsRt ef FTXD .82e 3.9 ... 23.93 18.70 21.19 -1.2FTNasPh ef FTXH .51e 2.5 ... 23.57 19.06 1 20.65 -3.5FTNsOil ef FTXN .37e 1.6 ... 23.12 16.85 3 22.48 +6.4FTNaFood ef FTXG .32e 1.6 ... 21.28 19.34 19.70 -5.2FTNsBk ef FTXO .40e 1.3 ... 32.44 24.57 180 29.83 +1.6FTDorW n FVC .17e .6 ... 28.96 22.19 27 26.69 +4.0FT DWInt IFV .32e 1.5 ...q 24.24 18.83 169 22.04 -.9FTEMCur FEMB 2.68e 6.5 ...q 48.17 39.91 11 41.17 -2.3FT MunHI n FMHI 1.68 3.4 ... 53.47 49.45 3 50.06 -.8FT RivAsia RFAP 1.14e 1.9 ... 64.93 54.97 7 59.97 -1.0FT RivDev RFDI 1.09e 1.7 ... 68.99 58.32 30 63.94 -.2FT RvfrDyE RFEM 1.12e 1.5 ... 79.04 60.26 13 72.29 +2.6FT RivEur RFEU .95e 1.5 ... 70.58 59.65 9 65.27 -.1FT CA Mun FCAL 1.50 3.0 ... 53.00 48.91 1 49.99 -3.1FTCapStrn FTCS .59e 1.2 ...q 54.95 44.36 62 50.11 -1.8FTN100ExT QQXT .14e .3 ...q 52.82 44.73 2 48.25 -.7FsTrGrEn QCLN .08e .4 ...q 21.73 16.62 19 19.11 -5.9FTrTUSAlp TUSA .24e .7 ...q 34.93 28.50 1 33.03 -.2FstTrDrcy ef DWPP .27e 1.0 ... 30.68 25.63 4 28.32 -1.5FTCloudC SKYY .13e .3 ...q 52.10 38.44 78 50.49 +10.0FTNdqAuto CARZ .88e 2.2 ...q 45.00 35.88 2 40.88 -3.2FT GblAg rs FTAG .38e 1.4 ...q 29.98 24.50 6 26.77 -4.9FT GblNRs FTRI .45e 3.6 ...q 13.15 10.89 0 12.53 +1.2FT Cybersc CIBR .03e .1 ...q 26.61 20.59 146 25.94 +12.1FTIntlIPO FPXI .28e .8 ...q 39.87 29.76 2 36.56 +3.3FTSenLoan FTSL 1.83 3.8 ...q 48.67 47.95 190 48.16 +.2FTTactHY HYLS 2.64 5.6 ...q 49.76 47.28 112 47.52 -2.2FT GlbCmd FTGC .26e ... ...q 21.49 18.97 51 21.31 +2.9FT MgdMu FMB 1.35 2.6 ...q 54.43 51.94 52 52.32 -2.2FTNDXEq QQEW .27e .5 ...q 63.55 51.97 20 58.74 +1.4FT NsdABA QABA .75e 1.4 ...q 56.43 45.86 24 54.31 +3.6FTSmartph FONE .86e 1.7 ...q 55.89 46.89 7 49.72 -4.8FstUSBcsh FUSB .08 .7 34 14.38 10.38 2 11.33 -11.5FstUtdCp FUNC .36f 1.9 21 20.25 13.90 3 19.40 +11.5tFirst LI s FLIC .60 2.4 10 33.50 26.05 98 25.20 -11.6FsthdTech SVVC ... ... ...q 12.74 7.29 18 11.10 +23.9FstSvc n FSV .54f .8 37 74.49 57.17 27 70.05 +.2Fiserv s FISV ... ... 34 74.46 58.67 2548 71.63 +9.3FiveBelow FIVE ... ... ...cc 78.28 44.30 954 70.50 +6.3FivePrime FPRX ... ... ...dd 48.87 15.66 398 17.09 -22.0FiveStar FVE ... ... ...dd 2.10 1.05 15 1.23 -18.3Five9 FIVN ... ... ...dd 32.47 17.95 534 30.06 +20.8Flex Ltd FLEX ... ... 14 19.71 12.93 10705 13.69 -23.9FlexPhm n FLKS ... ... ...dd 8.98 2.68 25 4.67 +33.8FlxGlbImp ESGG ... ... ... 101.95 84.57 0 94.82 -.2FlxUS Imp ESG ... ... ... 70.00 56.06 3 62.64 -1.5FlxRAstAlo ASET ... ... ... 29.37 26.68 7 27.88 -3.0FlxUSQLgC QLC ... ... ...q 35.78 28.79 18 33.46 +.4tFlxUSLgCp LKOR .41e ... ...q 55.13 50.03 20 49.97 -8.8tFlxUSCpBd SKOR 1.24 2.5 ... 51.61 48.92 45 48.76 -4.2tFlxDisDur MBSD .62e 2.7 ...q 24.42 23.10 6 23.09 -2.0FlexSh n FPAY ... ... ... 6.56 2.63 8 3.96 +4.2FlexionTh FLXN ... ... ... 32.25 16.51 400 25.22 +.7Flexstl FLXS .88 2.4 ... 57.79 34.74 9 36.90 -21.1Fluent Inc FLNT ... ... ... 6.95 2.20 102 2.75 -37.5Fluidigm FLDM ... ... ...dd 8.38 2.52 98 6.05 +2.7FlushFn FFIC .80f 3.1 19 31.45 24.59 121 25.96 -5.6Foamix FOMX ... ... ... 7.45 4.11 49 4.89 -18.6Fonar FONR ... ... 10 33.90 18.80 34 29.35 +20.5ForeScTc n FSCT ... ... ... 37.81 21.56 473 31.99 +.3ForshtAut n FRSX ... ... ... 11.70 2.44 7 3.16 -21.6FormFac FORM ... ... 19 18.65 11.00 875 11.45 -26.8FormulaSy FORTY .34e 1.0 ... 45.65 32.55 0 32.57 -19.7ForrestR FORR .80 2.0 52 47.75 36.95 57 40.85 -7.6Forterra n FRTA ... ... 43 20.47 3.02 372 7.24 -34.8Fortinet FTNT ... ... ...cc 57.98 35.44 1238 55.74 +27.6FortressBio FBIO ... ... ...dd 5.54 3.14 39 3.94 -1.3FortB pfA FBIOP 2.34 10.2 ... 24.80 20.01 1 22.90 +.7ForwrdA FWRD .60 1.1 24 64.80 49.23 139 54.14 -5.7Forward h FORD ... ... 24 4.45 1.02 18 1.43 +16.3tForwdPh FWP 23.12e ... ... 9.70 1.92 39 1.83 -50.3Fossil Grp FOSL ... ... ...dd 18.44 5.50 3154 14.44 +85.8Foster FSTR .16 .7 ...dd 30.30 14.05 66 23.45 -13.6FndtnMed FMI ... ... ...dd 87.10 31.70 218 73.75 +8.1FoxFactory FOXF ... ... 32 46.80 29.80 767 35.60 -8.4Francesca FRAN ... ... 11 16.09 4.51 600 4.93 -32.6FrankElec FELE .48f 1.1 26 47.20 36.00 148 44.10 -3.9tFredsInc FRED .24 11.7 ...dd 16.27 2.36 2093 2.05 -49.4FrghtCar lf RAIL .36 2.7 ...dd 20.46 12.53 100 13.33 -22.0FreqElec FEIM ... ... ...dd 10.76 7.53 0 8.93 -4.6sFreshpet FRPT ... ... ...dd 20.85 11.25 336 20.80 +9.8Fronteo FTEO ... ... ... 17.98 10.68 15.92 +27.3FrontC pf FTRPR 11.13 85.6 ... 27.34 7.68 175 12.99 +49.2Frontr rs FTR 2.40 29.4 ... 29.10 6.08 2166 8.15 +20.6FuelTech FTEK ... ... ...dd 1.83 .71 19 1.27 +13.4FuelCell rs FCEL ... ... ...dd 2.49 .80 411 1.92 +12.9FulgentG n FLGT ... ... ... 10.83 2.73 14 3.66 -16.4FulingGbl n FORK ... ... ... 6.00 2.85 2 4.00 +1.3FullHseR FLL ... ... ...dd 4.10 2.10 41 3.32 -14.7FultonFncl FULT .48f 2.8 17 19.90 16.45 852 17.05 -4.7Funko n FNKO ... ... 47 9.90 5.81 188 8.95 +34.6FusionTel FSNN ... ... ...dd 4.42 1.11 279 2.96 -21.1FutFintch lf FTFT ... ... ... 8.00 1.30 47 2.07 -50.4FuweiF rs FFHL ... ... ...dd 4.93 2.35 6 3.35 +13.9G -:GWilliFood WILC ... ... 21 7.66 5.11 1 6.86 -4.6G1Thera n GTHX ... ... ... 42.78 12.04 64 38.96 +96.4GCI Lb A n GLIBA ... ... ... 55.47 43.46 2059 44.62 -18.5GCI Lb pfA GLIBP .13e ... ... 24.67 18.40 18 23.68 +4.1GDS Hld n GDS .46p ... ... 31.77 6.90 335 27.94 +24.0GSE Sy GVP ... ... 13 3.75 2.35 12 3.10 -4.6GSI Tech GSIT ... ... ...dd 8.94 6.05 12 7.37 -7.4GSV Cap GSVC ... ... 6 9.39 3.83 105 6.77 +24.2GTY Tch n GTYH ... ... ... 10.49 9.75 3 10.00 +.7GTY Tc un GTYHU ... ... ... 11.00 10.10 0 10.34 +.3GTY Tch wt GTYHW ... ... ... 2.02 .98 1.29 -4.4G-III s GIII ... ... 28 40.96 18.00 875 35.27 -4.4GTx Inc rs GTXI ... ... ...dd 23.40 2.73 51 17.20 +35.3GW Pharm GWPH ... ... ...dd 143.37 92.65 209 135.17 +2.4GWG Hldgs GWGH ... ... ...dd 10.95 7.60 0 8.03 -3.5GabMedM n MOGLC ... ... ... 100.10 99.90 100.04 GabFood n FOANC ... ... ... 100.10 99.90 100.04 Gab RBI n GRBIC ... ... ... Gaiam A GAIA ... ... ...dd 17.70 10.35 37 15.30 +23.4Galapag n GLPG ... ... ... 121.09 72.90 121 88.40 -5.7GalectinTh GALT ... ... ... 6.74 1.28 147 3.48 +4.2GalmedPh GLMD ... ... 6 12.22 3.61 17 6.03 -34.1Gam&Lsr n GLPI 2.52 7.3 19 39.32 32.51 950 34.36 -7.1GamngPtrs GPIC .12e ... ... 12.50 8.67 15 8.80 -21.7Garmin GRMN 2.04 3.5 16 65.96 48.83 1238 58.99 -1.0GarrisnCap GARS 1.12 13.5 8 9.88 7.77 17 8.30 +2.3tGemphire n GEMP ... ... ... 21.59 5.47 22 5.56 -30.0Gencor s GENC ... ... 40 18.45 14.95 15 15.45 -6.6GenFin GFN ... ... ...dd 9.45 4.50 35 9.25 +36.0GenFin pfC GFNCP 8.90m 8.9 ... 104.67 90.31 0 100.01 -.4GenFin 21 GFNSL 2.03 8.0 ... 26.50 24.08 1 25.38 +.5GeneticT rs GENE ... ... ... 2.05 .70 73 1.22 +5.2GeniusBr n GNUS ... ... ... 4.98 2.01 11 3.03 +11.4GenMark GNMK ... ... ...dd 13.67 3.63 359 6.24 +49.6GenoceaB GNCA ... ... ...dd 6.80 .79 591 .94 -18.8Genomic GHDX ... ... ...dd 37.50 26.54 160 31.84 -6.9Genprex n GNPX ... ... ... 19.45 3.84 782 13.20 +180.9Gentex GNTX .44f 1.9 15 24.60 16.59 1684 22.60 +7.9Gentherm THRM ... ... 38 40.80 29.50 280 33.95 +6.9GeospcT hs GEOS ... ... ...dd 18.71 9.18 116 10.63 -18.0GerABcp s GABC .60 1.7 20 39.02 30.32 33 34.42 -2.6GeronCp GERN ... ... ...dd 6.68 1.74 2208 3.84 +113.3Gevo rs GEVO ... ... ...dd 1.10 .32 68 .36 -39.8Gibraltar ROCK ... ... 18 39.95 25.61 340 35.25 +6.8GigaMda rs GIGM ... ... ...dd 4.37 2.36 31 2.62 -13.8GilatSatell GILT ... ... ...dd 9.22 4.12 7 8.51 +10.0GileadSci GILD 2.28f 3.1 8 89.54 63.76 6137 72.56 +1.3GlacierBc GBCI .92f 2.5 21 41.24 31.38 400 37.41 -5.0GladstnCap GLAD .84 9.6 10 10.12 7.80 78 8.73 -5.2Gladst24 pf GLADN 1.50 6.0 ... 26.14 24.60 3 25.20 -2.5GladstnCm GOOD 1.50 8.6 ...dd 23.29 16.78 95 17.54 -16.7GladCm pfA GOODP 1.94 7.3 ... 27.25 25.25 1 26.72 +1.1Gladstn pfB GOODO 1.88 7.2 ... 27.80 25.31 1 26.00 -.3GladCm pfD GOODM 1.75 7.0 ... 26.27 24.56 2 25.00 -3.5GladstInv GAIN .80a 7.2 16 11.50 9.00 130 11.09 -.6GladInv pfB GAINO 1.69 6.7 ... 25.90 25.12 1 25.22 -.4GladInv pfC GAINN 1.63 6.4 ... 26.98 25.16 1 25.40 -.2GldsInv pf D GAINM 1.56 6.2 ... 26.35 25.07 25.23 -1.5GladstLnd LAND .53 4.2 93 14.29 10.77 33 12.60 -6.2GladLnd pfA LANDP 1.59 6.2 ... 26.94 25.40 1 25.52 -1.3GlenBurnie GLBZ .40 3.4 26 13.42 10.34 0 11.68 +5.6GblBldT n GBT ... ... ...dd 68.05 24.03 393 45.20 +14.9GblEagEnt ENT ... ... ...dd 3.84 1.03 383 1.15 -49.8GlbIndem GBLI ... ... 23 49.91 32.22 14 41.28 -1.8GlbIndm 45 GBLIZ 1.94 7.7 ... 26.24 24.99 12 25.24 -2.4GlbIndem 47 GBLIL 1.97 7.7 ... 26.24 24.99 1 25.45 -1.7GlSlfStor n SELF .26 6.2 ... 5.19 4.14 1 4.18 -9.3GlWatRs n GWRS .28 3.1 ... 10.00 8.40 6 9.15 -2.0GbXSpdvRE SRET 1.24 8.5 ...q 15.88 13.72 63 14.53 -6.5GblXSocM SOCL ... ... ...q 39.03 26.77 30 33.39 +1.3GbXNsChiT QQQC .07e .2 ...q 34.11 22.90 25 29.38 -4.9GbX Auto n DRIV ... ... ... 15.37 14.56 12 14.81 -3.1GblX SupDv EFAS ... ... ... 19.06 16.92 8 18.23 +.7GblXYldco YLCO .51 4.3 ...q 12.89 11.36 1 11.82 -6.1GblX Rob n BOTZ ... ... ... 27.42 17.83 754 23.04 -2.8 GlbXCon ef KRMA ... ... ... 20.83 16.83 8 19.47 +.2GblXMilTh MILN ... ... ... 21.10 17.09 5 20.21 +4.9GbX Longv LNGR ... ... ... 21.38 17.41 0 19.63 +.9GlX Intrn n SNSR ... ... ... 21.41 17.65 46 19.26 -3.0GbX HlthW BFIT ... ... ... 17.99 15.43 1 17.77 +6.6GblXSupdiv ALTY 1.25 8.5 ...q 16.00 14.06 1 14.63 -4.4GlX Fintc n FINX ... ... ... 24.62 17.05 52 23.77 +8.3GlXCatholc CATH ... ... ... 35.58 28.84 1 32.76 -.5GlobusM rs GLBS ... ... ... 2.47 .71 64 .76 -33.7GluMobile GLUU ... ... ...dd 4.95 2.29 1909 4.39 +20.6GlycoMim GLYC ... ... ...dd 26.05 3.82 360 17.83 +6.2Gogo GOGO ... ... ...dd 14.76 8.02 604 9.52 -15.6GolLNGLtd GLNG .20 .6 ... 33.20 19.32 684 32.62 +9.4GolLNGPt GMLP 2.31 11.4 ... 23.49 16.78 337 20.18 -11.5GolrLNG pf GMLPP 2.19 8.5 ... 26.70 24.92 6 25.86 -.6GoldBull n DNJR ... ... ... 8.50 4.40 33 5.16 +8.8GoldenEnt GDEN ... ... 24 34.75 14.25 307 26.80 -17.9GoldenOc rs GOGL .10e ... ...dd 9.95 5.43 102 8.06 -1.1GolubCap GBDC 1.28a 7.1 12 20.50 17.35 110 17.96 -1.3GoodTimes GTIM ... ... ...dd 3.78 2.25 12 3.20 +20.8tGoodyear GT .56 2.2 8 36.65 25.08 2902 25.40 -21.4GoosehIn n GSHD ... ... ... 17.54 10.78 78 15.01 -4.7GoPro GPRO ... ... ...dd 11.89 4.42 4111 4.91 -35.1GordPoin n GRAQ ... ... ... 9.77 9.70 9.71 +.1GordPnt wt GPAQW ... ... ... GordPoi un GPAQU ... ... ... 10.35 9.97 10.17 +1.7GorsHl A n GSHT ... ... ... 11.24 9.30 0 10.06 +1.2GoresHl wt GSHTW ... ... ... 1.79 1.16 1.60 +1.9GoresHl un GSHTU ... ... ... 10.75 10.10 2 10.74 +3.7GovPrpIT GOV 1.72 13.6 21 22.99 11.87 705 12.69 -31.6GovPrpIT46 GOVNI 1.47 5.8 ... 26.37 24.28 3 25.28 -2.2GrCanyEd LOPE ... ... 24 111.41 71.01 440 101.92 +13.8Gravity rs GRVY ... ... 40 108.97 13.18 5 76.53 -19.0GrElCp hn GECC 1.00 10.8 ... 11.35 8.76 3 9.30 -5.5GrElm22 n GECCL 1.63 6.4 ... 25.90 24.75 1 25.54 +.4GrElm25 n GECCM 1.69 6.9 ... 24.80 24.16 4 24.40 -.3GrElm hn GEC ... ... ... 4.40 3.10 39 3.95 -2.5GrLkDrge GLDD ... ... ...dd 5.70 3.60 321 4.50 -16.7GrtSoBc GSBC 1.12f 2.1 15 58.45 47.50 36 53.30 +3.2GreenBncp GNBC .10p ... 18 24.40 18.05 165 22.30 +9.9GreenBrick GRBK ... ... 16 12.20 8.90 12 10.35 -8.4GreenPlns GPRE .48 2.6 26 26.05 15.60 396 18.30 +8.6GrnP LP n GPP 1.90f 11.1 9 21.00 16.50 118 17.10 -8.6GrCB NY s GCBC .39 1.1 26 38.00 22.16 1 34.70 +6.4Greenlight GLRE ... ... ...dd 23.15 15.00 314 15.55 -22.6GrdsmHld n GSUM ... ... ... 13.99 3.68 378 5.24 -42.7Griffin GRIF .40f 1.1 30 37.94 27.71 1 37.50 +2.2GrifolsSA s GRFS .38e 1.9 ... 25.18 19.92 457 20.34 -11.3Groupon GRPN ... ... ... 5.99 2.90 4645 4.61 -9.6GpAeroCN OMAB 1.71e 4.1 18 52.51 37.45 77 41.83 +.8GrpoFin GGAL .12e .2 ... 73.45 36.09 250 61.61 -6.4GuarntyBc GBNK .66 2.3 21 30.42 24.05 65 28.75 +4.0GuarBcs n GNTY .56 1.7 21 37.36 28.00 9 32.55 +6.2GuarFBc GFED .48 2.2 19 23.71 15.89 1 22.13 -.9GulfIsland GIFI .04 .4 ...dd 13.95 6.90 166 10.30 -23.3GulfRes GURE ... ... 2 2.05 1.35 27 1.39 -5.4GulfportE GPOR ... ... 4 17.17 8.11 3499 9.28 -27.3Gyrodyne n GYRO 2.50e ... ... 22.84 18.91 20.90 +4.1H -:H&E Eqp HEES 1.10 3.4 10 44.24 17.44 679 32.52 -20.0HD Supply HDS ... ... 15 42.25 28.97 1787 38.41 -4.0HMN Fn HMNF ... ... 17 19.50 16.60 0 19.20 +.5HMS Hldgs HMSY ... ... 40 20.90 11.01 340 18.26 +7.7HTG Mol h HTGM ... ... ...dd 5.83 1.59 1162 3.90 +92.1HV Bcp n HVBC .50e ... ... 18.50 13.75 5 14.76 -3.0HabitRest HABT ... ... 45 19.75 8.10 328 10.25 +7.3HackettGp HCKT .30f 1.8 19 20.36 13.24 67 16.43 +4.6Hailiang n HLG ... ... ... 88.92 7.02 56 81.33 +79.9tHainCels lf HAIN ... ... ... 45.61 29.03 5178 28.57 -32.6HalladorE HNRG .16 2.4 6 8.40 4.79 24 6.54 +7.4HallmkFn HALL ... ... ...dd 11.83 8.62 19 10.36 -.7Halozyme HALO ... ... 52 21.48 11.41 682 19.59 -3.3HamiltnBc HBK ... ... ...dd 15.99 14.00 0 14.05 -8.8HamilLa n HLNE .70 1.7 ... 42.39 18.30 160 41.37 +16.9HancHld HBHC .96 1.9 18 56.40 41.05 476 49.25 -.5HancHld 45 HBHCL 1.49 5.9 ... 26.73 25.00 1 25.23 -3.2HanmiFin HAFC .96 3.5 15 33.10 25.45 214 27.80 -8.4Hanwha rs HQCL ... ... ...dd 9.50 6.09 17 7.04 +.3HarbrOne n HONE ... ... 57 22.29 15.92 31 17.69 -7.7Hardinge HDNG .08 .4 37 19.47 9.97 110 18.37 +5.5Harmonic HLIT ... ... ...dd 5.90 2.80 2493 3.95 -6.0HartGImp n HFGIC ... ... ... 100.11 99.99 99.99 -.1HrvrdBio HBIO ... ... ...dd 6.15 2.30 168 5.68 +72.0tHarvCapCr HCAP 1.14a 11.0 7 14.09 9.92 26 10.33 -5.7HarvCr22 n HCAPZ 1.53 6.0 ... 27.50 24.89 3 25.38 -.3Hasbro HAS 2.28 2.6 52 116.20 79.00 2202 87.39 -3.9HawHold HA .48 1.2 7 59.45 32.40 692 41.30 +3.6HawaiiTel HCOM ... ... ...dd 31.91 24.01 28 27.89 -9.6Hawkins HWKN .88 2.7 17 51.40 31.80 16 32.65 -7.2HawthornB HWBK .28 1.3 17 22.40 17.69 0 22.00 +6.0HaymkAc n HYAC ... ... ... 9.85 9.50 9.64 +.8HaymkA wt HYACW ... ... ... 1.00 .77 .77 -3.8HaymkA un HYACU ... ... ... 10.08 9.88 10.04 +1.4HaynesIntl HAYN .88 2.2 ...dd 45.14 28.97 51 40.83 +27.4HlthCSvc HCSG .77f 2.0 ... 56.20 35.04 1100 38.47 -27.0HlthInsInn HIIQ ... ... 18 37.38 12.65 166 28.25 +13.2HealthEqty HQY ... ... ...cc 68.75 40.21 361 66.03 +41.5HlthStrm HSTM 1.00e ... 81 31.53 21.15 352 25.14 +8.5HrtlndEx HTLD .08 .5 19 25.22 17.51 713 17.69 -24.2HeartFn HTLF .52a 1.0 18 56.40 42.10 94 53.20 -.8HeatBio rs HTBX ... ... ... 7.89 1.09 22066 4.17 +8.9HebronTc n HEBT ... ... ... 4.26 1.45 6 1.73 -34.2HeidrkStr HSII .52 1.4 ...dd 39.32 17.90 230 37.50 +52.7HelenTroy HELE ... ... 15 102.88 81.10 306 90.00 -6.6HeliMAn h HMNY ... ... ... 38.86 2.12 4786 2.17 -65.6tHelius Med n HSDT ... ... ... 8.97 7.52 16 7.99 +2.3HemisMda HMTV ... ... ... 13.20 10.50 24 10.95 -5.2HennesAd s HNNA .40f 2.0 10 20.00 13.88 8 19.72 +19.2HSchein s HSIC ... ... 30 93.50 62.56 1461 76.87 +10.0HrtgeCo HTBK .44 2.6 20 17.28 12.76 187 16.80 +9.7HrtgeFn HFWA .60 2.0 21 33.25 23.00 236 30.15 -2.1HeritCryst HCCI ... ... 23 25.20 14.35 49 20.95 -3.7HernTher h HRTX ... ... ...dd 32.70 12.70 982 31.55 +74.3HerzdCrb CUBA .12e ... ...q 7.54 6.73 10 6.94 -2.9HeskaCorp HSKA ... ... 42 115.00 56.59 84 82.67 +3.1Hexindai n HX ... ... ... 17.00 10.20 27 11.04 -.1Hibbett HIBB ... ... 16 28.65 9.40 527 27.75 +36.0HighSenLn SNLN .79 4.3 ...q 18.41 18.13 116 18.32 +.7HighpwrInt HPJ ... ... 4 6.00 3.15 46 3.30 -10.8HghwyH HIHO .32e 6.3 ... 6.55 3.10 16 5.10 +21.4HimaxTch HIMX .24e 3.4 41 13.95 5.97 1341 7.00 -32.8HingmSv HIFS 1.36a .6 19 242.00 172.62 7 214.20 +3.5Histogenics HSGX ... ... ...dd 3.35 1.59 58 2.61 +27.3Holl ysys HOLI .12e .5 19 28.35 15.20 360 22.18 -.4Hologic HOLX ... ... 15 46.80 35.33 2402 39.63 -7.3HomeBLA HBCP .68f 1.6 20 47.20 34.12 21 43.30 +.2HomeBcs s HOMB .44 1.9 24 26.30 20.82 735 23.34 +.4HmFdB LA HFBL .48 1.5 19 31.95 23.10 2 31.40 +11.6HomeStreet HMST ... ... 21 32.60 24.00 278 26.35 -9.0sHometBk n HMTA ... ... ... 12.10 9.80 5 12.04 +7.8HomeTrBc HTBI ... ... 25 28.00 21.40 29 26.30 +2.1HomolMd n FIXX ... ... ... 24.40 16.12 91 20.08 +7.6HookerFu HOFT .56 1.5 15 52.75 35.90 97 37.60 -11.4HopeBcp HOPE .52 3.0 15 19.92 15.10 660 17.56 -3.8HopFedBc HFBC .20 1.3 21 16.29 13.51 8 15.19 +7.7HorizBcp s HBNC .60f 2.1 17 31.14 24.54 40 29.12 +4.7HorizPhm HZNP ... ... ...dd 16.02 9.45 2767 14.16 -3.0HorizTFn HRZN 1.20 11.6 10q 11.88 9.66 57 10.36 -7.7Hor OEXcc QYLD 2.26e 9.4 ...q 25.50 22.67 36 24.10 -1.8HorzDAX DAX .60m 2.0 ... 34.00 28.23 15 30.44 -3.6Hortonwks HDP ... ... ...dd 22.00 9.93 805 17.18 -14.6HospPT HPT 2.12f 8.5 10 32.27 23.83 746 25.06 -16.0HostessBr n TWNK ... ... 30 17.18 11.00 472 13.97 -5.7Hostess wt TWNKW ... ... ... 3.57 1.23 2.23 -4.3HoughMH HMHC ... ... ...dd 13.95 6.20 495 6.80 -26.9HoustWC HWCC .12m 1.7 ... 8.35 4.70 33 6.90 -4.2HovnEn pf A HOVNP ... ... ... 8.47 5.50 7.00 -6.7HowardBcp HBMD ... ... 29 24.20 16.70 37 18.05 -18.0HubGroup HUBG ... ... 25 52.25 33.18 419 43.75 -8.7HudsonGbl HSON .20 10.5 ...dd 2.44 1.26 2 1.90 -15.6HudsonTc HDSN ... ... 17 10.40 4.15 474 4.46 -26.5HuntJB JBHT .96 .8 18 126.49 83.35 781 115.92 +.8HuntMar un HUNTU ... ... ... 10.90 9.53 10.15 +2.8HunterMar HUNT ... ... ... 10.10 7.99 9.84 +.8HuntMar wt HUNTW ... ... ... 1.10 .06 .37 +22.9HuntBncsh HBAN .44 3.0 16 16.60 12.14 6805 14.81 +1.7HuntBcs pf HBANO 1.56 5.9 ... 28.68 25.75 7 26.25 -6.7HuntB pfC HBANN 1.47 5.8 ... 26.85 24.76 2 25.38 -2.5HuntAct n SQZZ ... ... ... 27.00 23.30 25.47 +.7Str 7handl n HNDL ... ... ... 25.53 23.65 0 23.94 -4.5Hurco HURC .44f 1.0 17 50.33 27.74 14 44.20 +5.0HuronCon HURN ... ... ...dd 46.85 29.53 94 37.30 -7.8HutChMd n HCM ... ... ... 42.25 18.30 257 33.42 -15.2HuttigBld HBP ... ... ...dd 9.22 4.82 57 6.00 -9.8Hydrognc HYGS ... ... ...dd 12.00 6.45 9 8.20 -26.1I -:I-AMCap n IAM ... ... ... 11.94 9.75 0 10.03 +1.6I-AMCap wt IAMXW ... ... ... .35 .21 .26 -21.2I-AMCap rt IAMXR ... ... ... .49 .21 .35 +16.7IAC Inter IAC 1.36 1.0 50 166.64 81.66 5543 133.33 +9.0IBEX Hl n IBEX ... ... ... ICAD ICAD ... ... ...dd 5.60 2.93 22 3.77 +9.6ICC Hld n ICCH ... ... ... 18.00 14.54 0 15.04 -7.6ICF Intl ICFI .14p ... 21 69.05 41.10 180 67.05 +27.7ICU Med ICUI ... ... ...cc 265.28 153.10 72 256.85 +18.9IClickInt n ICLK ... ... ...dd 11.40 5.05 91 7.75 -14.4ID Syst IDSY ... ... ...dd 8.05 5.50 7 6.89 -.7IdexxLab s IDXX ... ... 63 207.14 146.09 448 195.06 +24.7IES Hldgs IESC ... ... 28 20.32 14.05 25 17.20 -.3IF Bancp IROQ .20f 1.0 24 20.45 19.10 0 20.26 +3.1IFresh n IFMK ... ... ...dd 18.00 4.62 12 6.65 -48.8IHS Mark INFO ... ... 29 50.00 42.40 1584 49.41 +9.4II-VI IIVI ... ... 26 53.08 27.25 1788 41.35 -11.9ILG Inc ILG .70f 2.0 40 35.00 23.59 8353 34.62 +21.6INTLFCStn INTL ... ... 18 46.96 33.11 55 45.20 +6.3IPG Photon IPGP ... ... 37 264.11 125.09 1285 233.29 +8.9tiPass IPAS ... ... ...dd 1.51 .28 819 .29 -43.5iPicEnt n IPIC ... ... ... 17.00 8.50 4 8.62 -43.1IQ US Lg n CLRG .08e ... ... 27.80 24.16 3 25.20 -.4IQIYI n IQ ... ... ... 20.50 15.30 2651 17.60 +13.2IRSA Prop IRCP 1.86e 4.2 ... 64.68 43.00 1 44.10 -21.9IRhythm n IRTC ... ... ...dd 68.07 32.10 142 59.28 +5.8iRobot IRBT ... ... 26 109.78 55.77 709 57.83 -24.6iShEMAsia EEMA 1.23e 1.7 ...q 81.27 61.24 13 73.49 -.4iShTurkey TUR 1.10e 3.0 ...q 47.13 36.18 457 37.13 -14.6iShIntTBd s IGOV ... ... ...q 201.98 48.33 2148 50.05 +.3iShNewZea ENZL 2.01e 4.2 ...q 50.56 42.31 68 47.43 -.1iSh1-3yITB ISHG .20e .2 ...q 87.67 78.46 19 84.13 -.1iShSelDiv DVY 3.03e 3.2 ...q 102.32 89.53 1122 95.88 -2.7iShGTimb WOOD .94e 1.2 ...q 82.90 58.01 49 80.07 +12.6iShEurFn EUFN .74e 3.2 ...q 25.85 21.08 429 23.37 +.3iShAsiaexJ AAXJ 1.30e 1.7 ...q 83.52 63.95 616 76.09 -.2iShEMInfr EMIF .93e 3.0 ...q 35.28 30.47 2 31.21 -5.2iShGClnEn ICLN .33e 3.3 ...q 9.97 8.31 98 9.86 +5.8iShACWX ACWX 1.00e 2.0 ...q 53.74 44.65 420 49.80 -.3iSh ACWI ACWI 1.43e 2.0 ...q 77.54 64.17 2009 71.91 -.2iSEafeSC SCZ 1.51e 2.3 ...q 69.19 56.50 1270 65.48 +1.5tiShEMBd EMB 5.27e 4.8 ...q 117.46 110.08 3343 109.53 -5.7iShGnmaBd GNMA .75e 1.6 ...q 50.15 48.03 10 48.25 -2.5iSh7-10yTB IEF 1.96 1.9 ...q 108.81 101.06 1894 101.35 -4.0tiSh1-3yTB SHY .52 .6 ...q 84.72 83.21 2028 83.13 -.9iShEurRE IFEU 1.46e 3.5 ...q 42.63 35.84 7 41.31 +.3iShIntlRE IFGL 1.48e 4.9 ...q 31.77 27.88 28 30.20 +.7iShEuroSC IEUS 1.08e 1.8 ...q 62.36 50.61 9 58.71 +1.5iShs SOX SOXX 1.55e .9 ...q 198.84 135.25 1043 171.49 +1.0iShIndia50 INDY .15e .4 ...q 39.29 32.95 45 35.93 -3.2iShNsdBio s IBB ... ... ...q 119.30 94.20 2358 104.05 -2.5iShMBS MBB 3.04e 2.4 ...q 107.76 103.34 489 103.46 -2.9tiShCorUSCr CRED 4.20 3.9 ...q 112.93 107.06 42 107.06 -4.4tiShIntCrBd CIU 3.09 2.9 ...q 110.70 106.11 343 106.01 -2.9tiSh1-3CrBd CSJ 1.52 1.5 ...q 105.61 103.57 1001 103.51 -1.0tiSh3-7yTrB IEI 1.78 1.5 ...q 124.98 119.18 1112 119.18 -2.4iSCorUSVal s IUSV 1.16e 2.2 ...q 58.64 49.35 541 53.25 -3.9iSCorUSGr s IUSG .72e 1.3 ...q 58.49 45.80 238 55.04 +2.4 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 11 www.sunnewspapers.net The Sun/Wednesday, May 2, 2018

PAGE 52

iShShtTrB SHV .03e ... ...q 110.41 110.18 748 110.25 iShUSPfd PFF 2.13a 5.8 ...q 39.28 36.52 1601 36.97 -2.9tiShCrShUS s ISTB ... ... ... 50.47 49.00 442 48.97 -1.7iShSCGrth IJT 1.54e .9 ...q 181.67 148.00 231 175.81 +3.3Itus Cp hrs ITUS ... ... ...dd 6.43 .60 73 3.61 +53.0Iberiabnk IBKC 1.52f 2.0 27 87.55 68.55 501 75.35 -2.8Iberia pfB IBKCP 1.66 6.0 ... 30.50 25.82 1 27.40 -3.4Iberiab pfC IBKCO 1.65 6.2 ... 28.92 26.21 7 26.82 -4.6sIcahn Ent IEP 7.00f 10.4 28 65.66 47.56 176 67.60 +27.5IchorHld n ICHR ... ... 11 35.51 17.76 895 22.47 -8.7Icon PLC ICLR ... ... 31 124.65 84.07 135 118.73 +5.9tIconixBrnd ICON ... ... 1 8.30 .81 3744 .69 -46.6IdealPower IPWR ... ... ...dd 3.29 1.06 56 1.21 -14.8Identive lf INVE ... ... ...dd 6.10 2.55 18 3.41 +2.1IderaPhm IDRA ... ... ...dd 2.87 1.32 623 1.56 -26.1iKangHlth KANG ... ... 17 20.14 11.70 959 19.99 +26.5Ikonics IKNX ... ... ... 13.03 7.25 7 8.25 +9.7Illumina ILMN ... ... 63 256.64 167.98 537 242.99 +11.2ImageSens ISNS ... ... ...dd 5.20 2.50 15 4.60 +55.9Immersn h IMMR ... ... ...dd 12.85 5.76 225 11.04 +56.4ImmuCell ICCC ... ... 80 9.25 5.26 0 7.22 -17.9ImmuneDs IMDZ ... ... ...dd 13.05 2.80 126 3.60 -7.7ImmuneP rs IMNP ... ... ... 3.43 .30 111 .35 -38.6ImunoGn IMGN ... ... ...dd 13.41 3.73 1629 11.14 +73.8sImunmd IMMU ... ... ...dd 18.93 5.22 2135 19.04 +17.8Immuron n IMRN ... ... ... 16.70 4.47 8 9.40 +77.7Immurn wt IMRNW ... ... ... 1.47 .64 1.40 +53.8Immutep IMMP ... ... ... 2.85 1.25 15 1.85 +17.8ImpaxLabs IPXL ... ... ...dd 25.70 12.80 1148 19.85 +19.2Imperva IMPV ... ... ...dd 52.40 37.17 462 45.30 +14.1Impinj n PI ... ... ... 60.85 9.95 386 12.61 -44.0ImprimisP IMMY ... ... ...dd 4.30 1.35 33 2.30 +35.3tIncyte INCY ... ... ...dd 140.11 61.30 2842 60.85 -35.8IndBkMA INDB 1.52f 2.1 22 76.35 59.65 88 73.60 +5.4IndBkMI IBCP .60 2.5 18 25.75 18.50 350 23.70 +6.0IndepBkTX IBTX .56f .8 22 75.95 51.71 81 71.90 +6.4IndusAcq n INDU ... ... ... 11.74 9.65 332 9.86 +1.1IndusAq wt INDUW ... ... ... .55 .36 .54 +28.3IndusAc un INDUU ... ... ... 10.46 9.95 3 10.43 +3.8IndSvAm lf IDSA ... ... ... 2.70 .96 35 2.07 +26.2IndLogis n ILPT .27p ... ... 24.00 17.21 142 20.50 -12.2Innera INFN ... ... ...dd 12.38 6.10 1282 11.94 +88.6InnityPh INFI ... ... ...dd 3.75 .93 208 2.16 +6.4sInfPrCas IPCC 2.32 1.7 32 132.63 83.00 112 133.55 +26.0sInaRx n IFRX ... ... ... 40.45 14.47 33 41.46 +97.9InfoSvcs III .20f 4.7 5 4.63 3.11 190 4.28 +2.6InfoSonc rs IFON ... ... ... 21.00 3.68 14 3.98 -44.6InfrEnAlt IEA ... ... ... 10.42 8.25 21 9.25 -6.7InfrEnAl wt IEAW ... ... ... .99 .30 .93 +18.2InglesMk h IMKTA .66 1.9 15 47.90 20.75 109 34.40 -.6InnerWkgs INWK ... ... 28 12.03 8.19 163 9.96 -.7Innodata INOD ... ... ...dd 2.10 .88 80 1.12 -17.6Innophos IPHS 1.92 4.3 40 51.34 38.66 217 44.37 -5.1Innospec IOSP .78f 1.1 29 76.40 54.10 83 72.85 +3.2InnovBio rs INNT ... ... ... 50.50 3.43 162 17.48 +186.6MnstD wt h MSDIW ... ... ... .35 .01 .05 +2.0InnovSolu ISSC ... ... 11 4.54 2.60 12 3.37 +14.6Innoviva INVA 1.00 6.8 14 17.99 11.28 1137 14.60 +2.9sInogen INGN ... ... ...cc 145.20 80.04 1111 1 73.17 +45.4Inovalon n INOV .12p ... ... 17.80 10.10 317 10.70 -28.7InovioPhm INO ... ... ...dd 9.86 3.76 565 4.45 +7.7Inpixon rs INPX ... ... ... 138.30 .31 1125 .36 -94.2InseegoCp INSG ... ... ...dd 2.33 .87 66 2.20 +36.6InsightEnt NSIT ... ... 12 53.19 32.11 198 35.44 -7.4Insignia s ISIG .70e ... ...dd 2.40 .90 19 2.11 +77.3Insmed INSM ... ... ...dd 33.94 11.49 534 25.04 -19.7InspEnt INSE ... ... ... 14.00 4.40 19 4.95 -49.5Insteel IIIN .12a .4 23 35.26 23.20 99 30.12 +6.4Insulet PODD ... ... ...dd 89.63 38.43 346 87.08 +26.2InsysTher s INSY ... ... ...dd 15.02 4.10 440 7.15 -25.7IntecPhm n NTEC ... ... ... 9.80 4.80 92 5.15 IntegLfSc s IART ... ... 71 62.34 41.51 477 62.25 +30.1IntgDv IDTI ... ... 39 34.13 22.70 3114 28.39 -4.5IntegMed n IMTE ... ... ... 10.00 1.85 2.00 -64.5Intel INTC 1.20 2.3 20 55.79 33.23 27559 53.33 +15.5Intellia n NTLA ... ... ...dd 35.99 11.15 908 20.56 +7.0Intelliph IPCI ... ... 3 2.92 .33 42 .35 -56.0IntParfum IPAR .84 1.7 38 52.10 34.05 60 50.60 +16.5InteractB IBKR .40 .5 42 75.53 34.26 522 74.05 +25.1InterceptP ICPT ... ... ...dd 135.59 51.05 535 70.21 +20.2InterDig IDCC 1.40 1.9 11 90.50 67.55 214 75.55 -.8Interface TILE .26 1.2 23 26.25 18.30 672 21.85 -13.1Intergroup INTG ... ... ...dd 28.50 21.30 1 24.48 +2.7IntlnkEl n LINK ... ... ... 9.85 4.89 1 5.11 -2.0Intermolec IMI ... ... ...dd 1.65 .80 12 1.22 -10.9Internap rs INAP ... ... ... 22.36 10.34 79 11.86 -24.5IntlBcsh IBOC .66 1.6 19 42.90 32.50 119 40.15 +1.1IntlSpdw ISCA .47f 1.1 8 47.45 32.25 212 41.05 +3.0IntrntGold IGLD ... ... ... 11.51 3.49 12 4.24 -49.8IntrntInitJ IIJI .12e 1.3 ... 12.50 8.12 4 9.46 +3.9IntrpDia rs IDXG ... ... 1 3.20 .72 137 .88 -13.3IntersENT XENT ... ... ...dd 42.25 19.00 124 40.00 +23.5Intersectns INTX ... ... ...dd 5.75 1.46 27 1.78 -21.2tIntevac IVAC ... ... 13 14.00 5.95 1284 4.78 -30.3IntraCellu ITCI ... ... ...dd 25.82 7.85 303 17.59 +21.5IntriCon IIN ... ... 99 26.00 6.05 43 23.70 +19.7Intuit INTU 1.56 .8 51 188.56 124.22 1001 187.24 +18.7IntSurg s ISRG ... ... 68 473.79 278.79 607 447.55 +22.6Investar ISTR .14f .5 25 27.70 20.25 6 25.65 +6.6InvestBncp ISBC .36 2.7 20 14.69 12.48 2484 13.45 -3.1InvTitl ITIC 1.60a .8 16 221.88 162.67 0 194.70 -1.8tInvuity n IVTY ... ... ...dd 9.55 3.15 226 3.10 -50.0IonisPhm IONS ... ... ...cc 65.51 40.33 1209 42.63 -15.2IovanceTh IOVA ... ... ...dd 19.90 4.45 633 14.60 +82.5iPLgExR1K ROLA ... ... ...q 147.93 iPTr5yBear DFVS ... ... ...q 36.79 27.28 36.69 +15.7iPUST5yBull DFVL ... ... ... 68.83 61.02 62.17 -5.1iRadimed IRMD ... ... ... 18.25 8.00 64 18.00 +18.8tIridex IRIX ... ... ...dd 12.43 5.30 21 5.33 -30.1IridiumCm IRDM ... ... 14 13.25 9.68 871 11.60 -1.7Iridium pfB IRDMB 16.88 4.1 ... 437.20 348.00 406.98 +1.2IronwdPh IRWD ... ... ...dd 19.94 12.89 4096 18.69 +24.7iShRUT P n AMCA .26e ... ... 28.53 24.40 0 26.22 -4.2iSh USD n SUSC ... ... ... 25.90 24.09 2 24.19 -5.0tiSh 1-5Yr n SUSB ... ... ... 25.26 24.53 4 24.49 -1.9iShExpoTc XT .14p ... ...q 38.52 29.21 187 35.99 +1.6iSh USA Op ESGU .92e 1.6 ... 62.57 52.24 0 58.40 +.1iShHYlexOG HYXE ... ... ... 55.47 49.80 0 49.98 -2.1iShFallAn n FALN 1.48a 5.6 ... 30.06 26.26 7 26.31 -3.1iSh ESG Opt ESGD ... ... ... 72.49 61.80 22 68.17 +.5iSh GlImp n MPCT 1.18e 2.0 ... 62.84 52.83 6 58.50 -1.1tiShCTotBd s IUSB ... ... ...q 51.49 49.23 88 49.18 -3.3iShCHGer HEWG .68e 1.6 ...q 30.35 26.39 109 28.34 -1.2iSh UAE UAE .63e 3.8 ...q 18.08 16.12 3 16.54 -1.5iSh Qatar QAT .66e 3.9 ...q 19.10 13.01 3 17.01 +5.0iShCmdSel COMT 1.89e 5.0 ...q 38.82 31.13 158 38.16 +5.0iShGblGld rs RING ... ... ...q 20.84 16.88 103 17.95 -4.5Isramco ISRL ... ... ...dd 128.93 92.00 0 105.35 +.7Iteris ITI ... ... ...dd 8.17 4.09 104 5.13 -26.4Itron ITRI ... ... 35 79.95 62.65 227 65.45 -4.0IturanLoc ITRN .96 3.0 16 38.00 28.50 207 31.50 -7.9IvyNxFoc ef IVFGC ... ... ... 100.02 99.99 100.02 IvNxFcVl ef IVFVC ... ... ... 100.02 99.99 100.02 IvNxShEn IVENC ... ... ... 100.06 99.98 99.98 -.1Izea n IZEA ... ... ... 7.85 1.37 21 2.12 -53.1J -:J&J Snack JJSF 1.80 1.4 18 157.33 124.10 103 132.07 -13.0j2Global JCOM 1.62f 2.0 27 91.48 70.27 294 80.43 +7.2JA Solar JASO ... ... 11 8.48 6.01 150 7.07 -5.2JD.com JD ... ... 19 50.68 34.51 9991 37.47 -9.5tJMU Ltd JMU ... ... ... 2.68 .64 131 .61 -40.7JackHenry JKHY 1.48f 1.2 27 127.31 95.04 329 121.43 +3.8JackInBox JACK 1.60 1.8 24 113.00 79.30 376 89.41 -8.9JksvllBcIL JXSB .40 1.2 ... 34.99 29.00 33.34 +4.1JaguarHlth JAGX ... ... ... .99 .11 2095 .17 +18.6JkksPac JAKK ... ... ...dd 5.10 1.95 12 2.35 Jamba JMBA ... ... ...dd 10.38 6.71 19 9.44 +17.1JRiverGrp JRVR 1.20a 3.3 23 44.34 32.17 250 36.08 -9.8JanusSmC JSML ... ... ... 39.40 31.89 0 37.20 +1.3JanSmMid JSMD ... ... ... 43.68 32.81 8 39.91 +2.8JanLTCar n OLD ... ... ... 27.72 21.60 2 23.10 -3.5JanObes n SLIM ... ... ... 34.47 24.27 0 32.53 +4.9JanOrgan n ORG ... ... ... 36.00 26.50 2 32.79 -5.1JanGlQua n SGQI ... ... ... 30.10 26.73 27.49 -5.6Jason Inds JASN ... ... ...dd 3.88 .77 14 2.74 +15.6Jason wt JASNW ... ... ... .19 .01 .02 -17.4JazzPhrm JAZZ ... ... 19 162.59 128.58 458 154.38 +14.7JensynAc n JSYN ... ... ... 11.10 10.06 10.42 +1.2JensynAc rt JSYNR ... ... ... .45 .15 .38 +66.7JensynAc wt JSYNW ... ... ... .55 .11 118 .15 -60.0JensynAc un JSYNU ... ... ... 11.40 10.50 11.05 +1.8JetBlue JBLU ... ... 11 24.13 18.05 5230 19.44 -13.0JetPay h JTPY ... ... ...dd 4.90 1.45 3 2.25 -11.4JewettCam JCTCF ... ... 21 17.90 10.80 1 15.00 JohnsnOut JOUT .48f .7 20 76.18 34.67 58 65.05 +4.8sJointCorp JYNT ... ... ...dd 7.53 3.41 278 7.85 +58.3JounceTh n JNCE ... ... ... 29.29 11.05 247 20.89 +63.8JunprPhm JNP ... ... 14 13.25 3.90 45 8.20 +69.1K -:K2M Grp KTWO ... ... ...dd 25.99 16.44 256 18.81 +4.5sKBL Merg n KBLM ... ... ... 9.95 9.65 0 9.90 +2.0KBL Mrg wt KBLMW ... ... ... .28 .15 .23 +16.8KBL Mrg rt KBLMR ... ... ... .56 .25 .31 +7.2KBL Mg un KBLMU ... ... ... 10.50 9.10 10.50 +3.3KBS Fash rs KBSF ... ... ... 15.00 1.41 82 4.49 +8.5KCAP Fin KCAP .40 12.7 ... 4.00 2.91 41 3.16 -7.3KCAP 22 n KCAPL 1.53 6.0 ... 25.73 24.65 3 25.35 +1.0KEYW Hld KEYW ... ... ...dd 10.50 4.94 363 7.47 +27.3KLA Tnc KLAC 3.00f 2.9 14 123.96 87.93 1357 102.33 -2.6KLX KLXI ... ... 29 82.50 45.73 7846 71.50 +4.8KVHInd KVHI ... ... ...dd 12.65 7.65 11 10.50 +1.4KaiserAlu KALU 2.20 2.3 32 116.86 78.23 192 97.71 -8.6Kala Ph n KALA ... ... ... 26.75 11.81 66 15.49 -16.2Kalvista rs KALV ... ... ...dd 15.80 5.48 19 9.84 +.9Kamada KMDA ... ... ... 8.61 3.75 1 4.65 -2.1KandiTech KNDI ... ... ... 9.90 3.50 51 4.90 -27.9Karyophm KPTI ... ... ...dd 18.00 7.48 5179 14.51 +51.1KayAnAc n KAAC ... ... ... 10.08 9.64 9.78 +.7KayAnAc wt KAACW ... ... ... 1.04 .59 1.00 +17.6KayneAn un KAACU ... ... ... 10.25 9.85 2 10.10 +1.4KaziaTh rs KZIA ... ... ... 6.68 1.63 1 5.20 +63.6KearnyF s KRNY .12 .9 61 15.60 12.75 581 14.05 -2.8KellySA KELYA .30 1.0 15 32.31 21.01 269 29.10 +6.7KellySB KELYB .30 1.0 15 29.07 20.18 28.92 +1.5KemPhm n KMPH ... ... ...dd 8.40 2.45 111 5.15 +27.2KY FstFd KFFB .40 4.6 87 10.00 8.25 0 8.65 -3.4KeryxBio KERX ... ... ...dd 8.38 3.92 920 4.55 -2.2KewnSc KEQU .68 2.0 21 34.95 22.75 3 34.35 +18.6KeyTrn KTCC ... ... 14 7.95 6.69 23 7.08 +3.8Kforce KFRC .48 1.8 20 29.70 16.75 551 26.50 +5.0KimballEl KE ... ... 16 22.45 15.75 31 16.00 -12.3KimballInt KBAL .28 1.7 17 20.97 15.40 48 16.70 -10.6KindredBio KIN ... ... ...dd 9.80 6.50 51 9.30 -1.6KingldJw KGJI ... ... 2 2.50 1.17 16 1.31 -35.1Kingstone KINS .40f 2.3 17 21.70 13.21 18 17.20 -8.5KingtoneW KONE ... ... ... 9.90 2.63 10 5.92 +38.3KinsaleCp n KNSL .28f .5 ... 55.45 32.00 51 51.25 +13.9Kirklands KIRK ... ... 34 13.42 8.17 75 10.63 -11.2KitovPh n KTOV ... ... ... 3.44 1.27 92 2.51 +10.1KitovPh wt KTOVW ... ... ... 1.10 .39 .67 +11.7KonaGrill KONA ... ... ...dd 5.78 1.50 10 1.75 KopinCp KOPN ... ... ...dd 4.60 2.80 232 3.33 +4.1KornitDig n KRNT ... ... ... 23.15 11.70 158 14.85 -8.0Koss h KOSS ... ... ...dd 3.58 1.40 26 1.88 -39.3tKraftHnz n KHC 2.50 4.5 16 93.88 56.11 6348 55.70 -28.4KratosDef KTOS ... ... ...dd 13.93 7.63 1587 9.99 -5.7KrystlBio n KRYS ... ... ... 12.00 8.03 17 9.50 -9.7Kulicke KLIC ... ... 65 28.71 18.22 798 23.24 -4.5KuraOnc n KURA ... ... ...dd 24.03 5.90 191 15.40 +.7L -:LCNB Corp LCNB .64 3.4 14 22.84 18.05 14 18.75 -8.3LGI Homes LGIH ... ... 15 79.55 28.57 296 69.97 -6.7LHC Grp LHCG ... ... 32 76.91 54.15 561 74.45 +21.6LKQ Corp LKQ ... ... 17 43.86 29.60 5724 30.27 -25.6 LM FdgA n LMFA ... ... ... 6.65 .55 732 .76 -51.9LM FdgA wt LMFAW ... ... ... .30 .03 .05 +28.2LPL Fincl LPLA 1.00 1.6 26 66.64 37.92 1097 60.92 +6.6LRAD h LRAD .04 1.7 ...dd 2.58 1.46 18 2.30 -7.6LSI Ind lf LYTS .20 3.3 27 9.54 4.99 236 5.99 -12.9LaJollaPh LJPC ... ... ...dd 41.36 22.68 331 29.79 -7.4LakeShBc h LSBK .40 2.4 28 17.40 15.41 0 16.75 -2.3LakeldB LBAI .46f 2.3 18 21.90 15.06 191 19.65 +2.1Lakelnd s LKFN 1.04f 2.2 19 52.43 41.30 128 47.46 -2.1LakeInd LAKE ... ... 10 17.18 10.17 50 13.75 -5.5LamResrch LRCX 2.00 1.1 18 234.88 139.24 2832 190.39 +3.4LamarAdv LAMR 3.64f 5.6 20 79.17 61.36 741 64.69 -12.9LancastrC LANC 2.40 1.9 30 135.86 113.34 87 126.24 -2.3Landcad n LCA ... ... ... 11.00 9.89 1 10.07 +1.3Landcad wt LCAHW ... ... ... 1.02 .59 .69 -1.3Landcad un LCAHU ... ... ... 10.99 10.38 0 10.61 +.9Landec LNDC ... ... 17 14.95 11.42 38 13.30 +5.6LandBncp LARK .80b 2.8 28 30.48 25.73 0 28.50 -1.7LandmInfr LMRK 1.47 10.1 27 18.75 14.00 93 14.60 -19.3LandIn pfA LMRKP 2.00 8.8 ... 26.14 21.76 6 22.85 -9.6LndInf un B LMRKO 1.98 8.7 ... 25.76 22.15 20 22.80 -10.6LandInf pfC LMRKN 1.75 7.6 ... 24.35 22.17 4 22.90 -5.5LandsEnd LE ... ... 22 24.80 10.55 201 19.40 -.8Landstar LSTR .60 .6 23 118.60 80.00 598 102.50 -1.5Lantheus n LNTH ... ... 6 24.45 12.75 354 18.35 -10.3Lantronix LTRX ... ... ... 2.95 1.78 22 2.35 +16.3Lattice LSCC ... ... ...dd 7.10 5.05 2142 5.44 -5.9LaureatE n LAUR ... ... ... 18.96 10.46 182 13.88 +2.4Lawsn LAWS ... ... 7 28.00 18.70 11 22.85 -7.7Layne LAYN ... ... ...dd 16.96 6.98 513 14.43 +15.0Lazydays n LAZY ... ... ... 11.10 9.08 42 9.90 -10.8LeMaitreV LMAT .28 .9 37 41.28 25.05 193 32.72 +2.8LeadgBr g LBIX ... ... ...dd 3.75 .74 25 1.07 -34.4LeapTh n LPTX ... ... ... 10.25 4.90 54 6.91 +10.7LegacyRes LGCY ... ... ...dd 6.24 1.07 268 5.67 +252.2LegcyR pf LGCYP 2.00 18.3 ... 11.88 3.69 8 10.95 +133.0LegcyR pfB LGCYO 2.00 20.2 ... 10.38 3.69 17 9.88 +110.7LegacyTxF LTXB .64 1.5 18 46.45 34.58 455 41.55 -1.6LM DevDvr DDBI ... ... ...q 31.49 26.65 2 29.76 +.3LM EMDvr EDBI ... ... ...q 35.60 29.14 1 31.97 -3.2LM USDvrs UDBI ... ... ...q 32.99 28.58 31.42 -.4LM LoVHiD LVHD ... ... ...q 32.10 28.80 44 29.23 -7.3LM Gl Inf n INFR ... ... ... 30.39 27.00 2 27.77 -5.8LM SC Qu n SQLV ... ... ... 28.33 23.33 27.81 +2.1LeisAcq n LACQ ... ... ... 9.65 9.55 9.55 LeisAcq wt LACQW ... ... ... .70 .50 .70 +27.3LeisAcq un LACQU ... ... ... 10.01 9.30 9.90 -.1LendgTree TREE ... ... ...dd 404.40 140.80 381 258.40 -24.1LevOneBc n LEVL ... ... ... 30.79 28.43 26 28.98 -1.0LexiPhm rs LXRX ... ... ...dd 18.00 7.67 317 8.10 -18.0LexnFint n LX ... ... ...cc 20.00 10.15 80 16.50 +18.7LiNiuTc rs LINU ... ... ... 5.33 .99 98 1.52 -25.5LianlouSm LLIT ... ... ... 3.69 1.05 41 1.81 +3.2LibBrdbdA LBRDA ... ... ...dd 104.35 68.28 615 71.59 -15.8LibBrdbdC LBRDK ... ... ...dd 104.66 69.16 1918 72.44 -14.9LibExpA n LEXEA ... ... ... 58.20 35.89 215 40.22 -9.3LibExpB n LEXEB ... ... ... 57.52 45.02 49.44 +9.8LibtyGlobA LBTYA ... ... ...dd 39.73 28.17 1432 29.88 -16.6LibtyGlobB LBTYB ... ... ... 39.00 29.05 32.55 -8.4LibtyGlobC LBTYK ... ... ... 37.86 27.36 2524 28.94 -14.5tLibLA A n LILA ... ... ... 24.00 18.27 157 18.63 -13.7tLibLA C n LILAK ... ... ... 23.92 17.91 1293 18.24 -14.7LibMSirA n LSXMA ... ... ... 46.43 36.33 260 41.76 +5.3LibMSirB n LSXMB ... ... ... 47.61 37.72 42.08 -5.4LibMSirC n LSXMK ... ... ... 46.24 36.11 617 41.64 +5.0LibMBrA n BATRA ... ... ... 26.52 21.35 37 21.92 -.6LibMCFor FWONK ... ... ... 41.14 28.37 3322 29.53 -13.6LibMAFor FWONA ... ... ... 39.37 27.22 697 28.12 -14.1LibMBrC n BATRK ... ... ... 26.20 21.53 124 22.03 -.9LibertyTax TAX .64 6.2 11 15.00 7.75 30 10.30 -6.4LibTripA A LTRPA ... ... 92 16.95 7.90 279 9.20 -2.4LibTripA B LTRPB ... ... 38 16.60 9.00 9.75 +3.7LifePtHlth LPNT ... ... 17 67.95 41.45 489 47.70 -4.2LifetimeBr LCUT .17 1.4 10 20.55 11.23 17 12.10 -26.7Lifevant rs LFVN ... ... ... 6.84 2.86 17 3.73 -21.6tLifewayFds LWAY ... ... 17 10.75 5.28 13 5.13 -35.9LigandPh LGND ... ... ...cc 184.79 104.25 276 156.96 +14.6LightPath LPTH ... ... ... 4.10 1.97 81 2.01 -9.5Lightbrdg rs LTBR ... ... ... 4.80 .94 117 1.11 -9.0Limbach n LMB ... ... 39 15.22 11.14 22 12.80 -7.4LimelghtN LLNW ... ... ... 6.05 2.72 874 5.08 +15.2Limoneira LMNR .25 1.1 20 26.06 18.21 8 23.43 +4.6LincEdSv LINC .08 4.3 ...dd 3.74 1.49 5 1.86 -7.9tLincElec LECO 1.56 1.9 24 101.34 82.84 364 83.68 -8.6LindbladEx LIND ... ... ...dd 12.07 8.66 37 10.93 +11.6Lindblad wt LINDW ... ... ... 2.30 1.35 1.36 -1.4Lipocine LPCN ... ... ...dd 5.33 1.15 188 1.49 -56.7Liquidity LQDT ... ... ...dd 8.05 4.34 60 6.40 +32.0Littelfuse LFUS 1.48 .8 36 226.33 151.62 276 186.59 -5.7LivaNova n LIVN ... ... 32 92.31 50.10 764 89.54 +12.0LiveOakB n LOB .12 .4 11 30.05 20.75 115 28.15 +18.0LiveVent rs LIVE ... ... ...cc 26.50 9.11 17 13.73 -14.1LiveXLve n LIVX ... ... ... 4.40 3.43 21 3.80 -5.0LivePrsn LPSN ... ... ...dd 17.15 7.03 319 16.75 +45.7Logitech LOGI .63e 1.7 29 43.54 32.66 327 37.29 +10.9LogMeIn LOGM 1.20 1.1 ...cc 134.80 103.00 571 110.60 -3.4LoneRs n LONE ... ... ... 5.50 2.43 125 5.19 +30.7LongFin n LFIN ... ... ... 142.82 4.69 28.19 -49.9LoopInd n LOOP ... ... ... 19.00 12.03 3 12.87 -11.1LoralSpac LORL ... ... 31 51.75 37.00 63 38.90 -11.7LoxoOncol LOXO ... ... ...dd 138.54 42.11 317 126.00 +49.7lululemn gs LULU ... ... 52 100.57 47.26 1299 99.70 +26.9Lumentm n LITE ... ... 19 74.40 40.35 2717 52.65 +7.7Luminex LMNX .24 1.1 32 22.59 18.62 171 21.26 +7.9LunaInn h LUNA ... ... ...dd 4.00 1.16 122 3.40 +39.9LuthBur n LBC .07e ... ... 13.60 11.02 118 12.53 +4.1M -: MACOM MTSI ... ... ...dd 65.99 15.46 1743 17.52 -46.2MAM Soft MAMS ... ... 21 9.42 6.10 0 7.81 +4.0MB Fncl MBFI .96f 2.2 17 47.64 38.29 343 42.92 -3.6MB Fin pfC MBFIO .39p ... ... 26.48 24.20 18 25.23 -4.0MBT Fnl MBTF .28f 2.7 15 11.55 9.25 23 10.40 -1.9MCBC n MCFT ... ... 22 28.62 16.44 145 24.13 +8.6MDC Pr gs MDCA .84 11.5 2 12.26 6.53 393 7.30 -25.1MEI Phrm MEIP ... ... ...dd 3.26 1.55 63 2.25 +7.1MER Tel rs MTSL ... ... ...dd 4.49 1.31 33 1.45 -31.5MGE Engy MGEE 1.29 2.2 28 68.70 51.05 47 58.75 -6.9MGP Ing MGPI .32a .3 49 98.65 47.64 236 92.99 +21.0MI Acq n MACQ ... ... ... 11.41 8.34 10.35 +1.6MI Acq wt MACQW ... ... ... .50 .30 .47 +35.4MI Acq un MACQU ... ... ... 12.95 10.17 0 11.10 +4.5MKS Inst MKSI .72 .7 15 128.28 65.90 467 105.50 +11.6MMA Cap MMAC ... ... 8 30.58 18.00 11 28.15 +15.8MSB Fin MSBF .12a .7 ...cc 19.30 16.85 0 18.36 +3.1MTGE Inv MTGE 2.00 11.0 5 20.00 16.15 172 18.15 -1.9MTGE pfA MTGEP 2.03 7.9 ... 27.42 25.00 1 25.59 -2.0MTS MTSC 1.20 2.3 14 57.50 42.00 38 51.35 -4.4MTchAcq n MTEC ... ... ... 9.95 9.17 9.70 +.8MTchAc wt MTECW ... ... ... MTchAc un MTECU ... ... ... 10.52 9.94 10.45 +3.8MVB Fin n MVBF .03p ... ... 20.40 16.93 4 19.59 -2.5MYOS MYOS ... ... ...dd 2.85 1.03 20 1.32 -2.7MYR Grp MYRG ... ... 24 42.88 23.00 79 30.52 -14.6Macatawa MCBC .24 2.3 18 10.89 8.87 28 10.52 +5.2MackFn MFNC .48 3.1 13 16.80 13.29 5 15.53 -2.3MacroGen MGNX ... ... ...dd 32.74 14.36 292 23.07 +21.4MadrigP rs MDGL ... ... ...dd 154.75 13.09 115 113.14 +23.3Magal MAGS ... ... ...dd 6.78 4.13 2 5.44 +7.5MagellnHlt MGLN ... ... 21 112.25 67.43 301 86.65 -10.3MagicSft MGIC .26e 3.2 20 9.50 7.50 14 8.15 -2.7MagicJack CALL ... ... ... 8.55 5.55 38 8.40 -.6tMagneG rs MNGA ... ... ... 49.50 .61 289 .60 -87.5MagyarBc MGYR ... ... 70 13.95 12.01 0 12.62 -1.4MaidenH MHLD .60 7.8 ...dd 12.50 5.55 301 7.70 +16.7MMyTrip MMYT ... ... ...dd 40.90 22.40 145 36.50 +22.3MalibuBoat MBUU ... ... 34 36.81 21.94 283 33.51 +12.7MalvernBc MLVF ... ... 14 28.20 21.00 6 25.70 -1.9MamEngy n TUSK ... ... ... 35.45 10.88 231 32.23 +64.2ManTech MANT 1.00f 1.7 20 62.24 35.23 278 57.94 +15.4ManhAssc MANH ... ... 27 54.21 39.10 572 42.94 -13.3ManhBrCa LOAN .48 6.4 17 7.55 4.85 26 7.55 +27.0Manitex MNTX ... ... ...dd 12.37 6.41 54 10.65 +10.9MannKd rs MNKD ... ... ...dd 6.96 .67 1129 1.73 -25.4Mannatech MTEX .50 2.4 10 22.40 12.51 8 20.45 +36.3MaraPat rs MARA ... ... ... 10.03 .50 1835 1.61 -60.7MarchxB MCHX .50e ... ...dd 3.13 2.21 29 2.77 +.5MarPet MARPS .32e 9.9 7 4.57 2.83 1 3.22 -5.3MarinusPh MRNS ... ... ...dd 9.87 1.13 287 4.50 -44.9MktAxess MKTX 1.68 .8 52 229.84 171.45 190 201.52 -.1MarlinBs MRLN .56 1.9 20 29.95 20.26 72 28.80 +28.6MarIntA MAR 1.32 1.0 35 149.21 94.46 1046 137.60 +1.4Marrone MBII ... ... ...dd 3.39 .85 419 1.70 +54.5MartenTr s MRTN .10 .5 30 29.60 14.13 331 19.60 -3.4MartinMid MMLP 2.00 13.1 24 20.55 12.70 227 15.30 +9.3MarvellTch MRVL .24 1.2 64 25.18 14.64 4686 20.32 -5.4Masimo MASI ... ... 39 104.71 80.69 397 91.65 +8.1Match n MTCH ... ... 48 48.65 16.57 21425 36.71 +17.2Materialise MTLS ... ... ... 16.50 10.55 44 12.09 -4.9MatlinPr n MPAC ... ... ... 10.02 9.65 11 9.80 +.4MatlinPr wt MPACW ... ... ... .51 .36 .44 +4.8MatlnPrt un MPACU ... ... ... 11.00 10.00 10.30 +1.4MatrixSv MTRX ... ... ...dd 20.25 7.80 136 15.65 -12.1Mattel MAT .60 4.3 ...cc 23.12 12.21 6424 14.06 -8.6Mattersight MATR ... ... ...dd 3.40 1.93 501 2.65 +3.9MatthInt MATW .76 1.6 17 68.90 47.70 150 49.00 -7.2MaximIntg MXIM 1.68f 3.0 23 74.94 43.43 2530 55.29 +5.8MaxwellT MXWL ... ... ...dd 6.61 4.29 76 5.21 -9.5MaysJ MAYS ... ... 64 47.00 33.55 38.00 -2.6MazorRbt MZOR ... ... ...dd 76.56 29.55 201 53.05 +2.8McGrathR MGRC 1.36f 2.3 9 60.55 32.09 273 59.49 +26.6MedalFin MFIN .20 5.2 39 5.56 2.00 190 3.85 +9.1MedalF 9 21 MFINL 2.25 8.8 ... 26.96 16.70 25.66 -4.4MedTrBill MTBC ... ... ...dd 5.44 1.08 29 3.38 +29.5MedTBill pf MTBCP 2.75 10.8 ... 27.80 22.21 19 25.50 +.9MediCo MDCO ... ... ...dd 49.80 24.45 774 29.17 +6.7MediciNova MNOV ... ... ...dd 14.50 4.40 109 10.99 +69.9Medidata MDSO ... ... 96 85.92 59.60 607 72.04 +13.7Medigus rs MDGS ... ... ... 3.18 1.08 9 1.20 -9.1MediWound MDWD ... ... ...dd 8.25 3.56 19 5.50 +23.6sMedpace n MEDP ... ... 39 39.64 21.76 259 38.19 +5.3MeetGrp MEET ... ... ...dd 6.45 1.84 939 2.38 -15.6MelcoResE MLCO .32e 1.0 ...cc 32.53 19.56 2823 32.25 +11.1Melinta rs MLNT ... ... ... 24.25 6.50 65 7.05 -55.4Mellanox MLNX ... ... ...cc 80.55 41.88 224 78.80 +21.8MelroseBn MELR .34e ... 25 20.50 16.75 0 20.20 +1.0MenloTh n MNLO ... ... ...dd 39.86 6.99 151 7.98 -72.2Menus n MRUS ... ... ... 22.80 13.23 27 18.26 -5.9MercadoL MELI .60 .2 ...cc 417.91 217.06 310 339.46 +7.9MercBank MBWM .88 2.5 17 38.08 28.92 51 35.62 +.7MercerIntl MERC .50 3.8 23 15.00 10.45 152 13.30 -7.0MerchBcp n MBIN .24f 1.1 ... 23.77 16.27 166 22.25 +13.1tMercSys MRCY ... ... 42 55.00 31.90 843 32.45 -36.8MeridBcp EBSB .20f 1.0 25 21.85 15.85 351 19.05 -7.5MeridnBk n MRBK ... ... ... 21.37 16.56 5 17.35 -13.2MeridBio VIVO .50 3.5 24 16.45 13.23 283 14.35 +2.5MeritMed MMSI ... ... 48 49.50 32.65 394 48.90 +13.2MerrimP rs MACK ... ... 1 27.08 7.37 62 8.66 -15.5Mersana n MRSN ... ... ... 21.01 12.45 66 16.65 +1.3MesaLabs MLAB .64 .4 ...dd 174.71 122.35 12 165.00 +32.7Mesoblast n MESO ... ... ... 12.02 4.74 5 5.63 -3.6MetaFincl CASH .52 .5 20 117.98 60.70 365 103.10 +11.3Methanx MEOH 1.32 2.2 17 69.75 39.48 558 60.25 -.5Michaels MIK ... ... 9 27.87 17.25 2848 19.01 -21.4Microbot rs MBOT ... ... ... 6.00 .58 77 .79 -23.0Microchp MCHP 1.45 1.7 88 101.48 74.55 1687 85.02 -3.3MicronT MU ... ... 6 63.42 26.85 32043 46.79 +13.8MicronetE MICT ... ... ...dd 1.77 .65 219 1.42 +26.8MicroSemi MSCC ... ... 28 67.52 46.09 1211 65.05 +25.9Microsoft MSFT 1.68 1.8 55 97.90 67.14 31393 95.00 +11.1MicroStr MSTR ... ... 23 196.35 122.16 135 130.82 -.4Microvisn MVIS ... ... ...dd 3.25 1.00 286 1.27 -22.1MidPenn MPB .60 1.7 19 37.90 25.10 3 35.75 +8.0sMidConEn MCEP ... ... ...dd 2.34 .92 578 2.29 +94.1tMidatech n MTP ... ... ... 3.27 .72 66 .90 +6.9Middleby MIDD ... ... 24 141.34 107.53 362 126.98 -5.9MiddledB MBCN 1.12f 2.2 16 54.90 42.10 8 50.60 +5.0MdsxWatr MSEX .90 2.2 28 46.74 32.23 42 41.56 +4.1MidlStBc n MSBI .88f 2.8 22 36.50 28.70 56 31.66 -2.5MidWOne MOFG .78f 2.4 17 37.94 30.56 16 32.50 -3.1 MillerHer MLHR .72 2.3 15 41.85 29.25 565 31.40 -21.6Mimecast n MIME ... ... ...dd 39.51 23.59 134 38.05 +32.7MiMedx MDXG ... ... 35 18.25 6.05 1622 8.01 -36.5Mind CTI MNDO .30e 13.6 11 2.55 2.07 13 2.21 -10.3Mindbody n MB ... ... ...dd 43.45 21.57 468 39.30 +29.1MinervaN NERV ... ... ...dd 11.15 4.80 102 6.65 +9.9Miragen rs MGEN ... ... ... 15.91 5.01 98 6.89 -33.9MiratiTher MRTX ... ... ...dd 37.62 2.70 367 32.65 +78.9Misonix MSON ... ... ...dd 11.50 7.05 18 11.00 +16.4Mitcham MIND ... ... ...dd 5.00 2.82 27 3.28 +3.5Mitchm pfA MINDP 2.25 9.8 ... 23.98 22.34 2 22.90 -1.5MitekSys MITK ... ... 21 10.75 7.00 348 7.95 -11.2MitelNet g MITL ... ... ...dd 11.31 6.21 1712 11.20 +36.1MobileMini MINI 1.00 2.4 36 46.10 26.70 263 42.25 +22.5MobileIron MOBL ... ... ...dd 6.78 3.20 471 4.55 +16.7ModMed n MMDM ... ... ... 10.24 9.65 9.95 +1.5ModMed wt MMDMW ... ... ... .75 .36 .44 -20.0ModMed rt MMDMR ... ... ... .50 .30 .42 +7.7ModMed un MMDMU ... ... ... 12.50 10.09 10.59 +.7MolecTemp MTEM ... ... ...dd 13.25 .35 66 9.13 -8.9Moleculin n MBRX ... ... ... 3.75 .71 62 1.84 -1.1Momenta MNTA ... ... ...dd 21.01 11.85 651 20.70 +48.4Momo MOMO ... ... ... 46.69 22.49 2418 35.58 +45.3MonakGp n MKGI ... ... ... 5.07 2.00 4 2.32 -53.3MonarCas h MCRI ... ... 29 47.92 29.20 34 42.61 -4.9tMondelez MDLZ .88 2.3 20 47.23 39.19 9630 38.99 -8.9MoneyGrm MGI ... ... ...dd 17.80 8.01 175 8.75 -33.6MngDB A n MDB ... ... ... 46.26 24.62 963 36.51 +23.0MonPwSys MPWR 1.20f 1.0 90 127.61 89.67 512 119.12 +6.0Monotype TYPE .46 2.2 51 26.75 15.75 362 21.55 -10.6Monro MNRO .72 1.3 33 64.15 39.65 332 55.75 -2.1MonroeCap MRCC 1.40 10.9 9 16.20 12.18 43 12.80 -6.9MonstrBv s MNST ... ... 40 70.21 44.35 1952 55.20 -12.8Mornstr MORN 1.00 .9 25 111.49 70.71 90 109.22 +12.6MoSys rs MOSY ... ... ...dd 2.70 .55 59 1.37 +23.4MotifBio n MTFB ... ... ... 13.75 6.84 10.00 -7.5MotifBi un MTFBW ... ... ... 9.94 1.50 4.40 +14.9tMotorcarP MPAA ... ... 22 31.57 18.63 142 19.24 -23.0MotusGI n MOTS ... ... ... 5.30 3.75 3 4.32 -1.4MtnPDia g MPVE ... ... ... 4.10 2.35 14 2.40 -12.7Moxian n MOXC ... ... ... 4.16 2.01 2 2.89 -24.9MudrickC n MUDS ... ... ... 9.67 9.55 9.67 +.8MudrcC un MUDSU ... ... ... 10.27 9.98 10.22 +2.2MultiColor LABL .20 .3 17 89.70 61.90 218 63.85 -14.7MustBio n MBIO ... ... ... 13.35 8.06 78 9.15 -23.7MutualFst MFSF .72 1.9 20 40.50 31.05 17 37.10 -3.8MySize n MYSZ ... ... ... 3.58 .57 446 1.15 +77.5Mylan NV MYL ... ... 9 47.82 29.39 4197 38.78 -8.3MyndAn wt MYNDW ... ... ... 1.00 .03 .43 -8.5MyndAn n MYND ... ... ... 5.05 1.15 87 2.19 -35.6MyoKard n MYOK ... ... ...dd 62.83 12.20 169 49.60 +17.8MyriadG MYGN ... ... 14 41.57 18.19 604 27.97 -18.6N -:NBT Bcp NBTB 1.00f 2.7 18 40.47 31.28 85 36.88 +.2NCS Mltst n NCSM ... ... ... 29.07 13.85 55 18.15 +23.1NETgear NTGR ... ... ...cc 71.42 41.50 324 56.05 -4.6NF EngSv NFEC ... ... ... 3.65 .76 42 1.17 +20.6NI Hldg n NODK ... ... ... 18.80 15.07 5 16.39 -3.5NIC Inc EGOV .32 2.1 20 22.40 12.65 1973 15.55 -6.3NICE Ltd NICE .64 .7 42 98.59 67.04 89 96.84 +5.4NII Hldg n NIHD ... ... ...dd 3.05 .22 625 2.82 +565.1nLIGHT n LASR ... ... ... 28.30 22.14 475 26.87 -.3NMI Hldg h NMIH ... ... 10 21.92 10.10 678 14.60 -14.1tNN Inc NNBR .28 1.4 12 32.90 20.20 121 20.15 -27.0NV5 Global NVEE ... ... 24 64.50 35.35 73 58.75 +8.5NVE Corp NVEC 4.00 4.6 33 94.00 68.50 29 87.00 +1.2NXP Semi NXPI ... ... 16 125.93 100.23 5081 103.99 -11.2Nabriva n NBRV ... ... ...dd 14.10 4.39 196 4.93 -17.6NakedBr n NAKD ... ... ... 3.00 1.11 66 1.35 -6.9NanoDim n NNDM ... ... ... 7.60 1.31 28 1.37 -55.4NanoString NSTG ... ... ...dd 19.30 5.87 86 9.52 +27.4NanoVib n NAOV ... ... ... 5.00 3.68 3 4.69 +.2Nanomtr NANO ... ... 21 32.42 22.08 306 26.39 +5.9NantHlth n NH ... ... ... 5.26 2.60 36 3.39 +11.1NantKwst n NK ... ... ... 8.45 2.71 82 3.93 -12.5Napco NSSC ... ... 34 11.90 7.40 11 10.85 +24.0Nasdaq NDAQ 1.76f 2.0 23 89.76 65.98 688 89.01 +15.9Natera n NTRA ... ... ...dd 14.76 7.78 127 11.22 +24.8Nathans s NATH 5.00e ... 50 100.90 52.90 29 78.90 +4.5NatAmUnv NAUH .18 19.1 ... 2.77 .76 2 .94 -33.7NatlBnksh NKSH 1.17e 2.6 23 47.70 36.75 5 45.50 +.1NatlBevrg FIZZ 1.50e ... 35 129.82 81.65 312 87.18 -10.5NatCineM NCMI .68m 12.1 ...cc 12.16 5.09 555 5.64 -17.8NatlCmce n NCOM ... ... 22 46.60 36.80 35 43.35 +7.7NatEnrSv n NESR ... ... ... 10.35 9.39 0 10.06 +1.1NatEnSv wt NESRW ... ... ... .85 .38 .80 -2.4NatGenHld NGHC .16 .6 32 26.49 16.21 356 25.94 +32.1NatGnH pfA NGHCP 1.88 7.5 ... 26.66 22.77 2 24.98 -1.1NatGnH pfB NGHCO 1.88 7.5 ... 26.62 22.02 4 24.89 -.6NatGnH pfC NGHCN 1.88 7.5 ... 26.26 23.13 6 24.98 -.2NatGnH 55 NGHCZ 1.91 7.6 ... 26.38 23.80 9 25.06 -1.4NatlHld wt NHLDW ... ... ... 2.60 .14 1.49 +65.9NatlHld rs NHLD ... ... ... 6.26 2.08 122 3.50 +6.1NatInstrm NATI .92 2.3 50 53.57 33.90 1177 40.76 -2.1NatResrch NRC .40 1.1 69 41.99 22.75 56 35.05 -6.0NSecGrp NSEC .20 1.3 8 18.17 11.53 9 15.80 -3.4NatlVis n EYE ... ... ... 43.80 27.19 356 33.44 -17.7NatWstnLf NWLI .36 .1 16 368.00 276.00 6 320.83 -3.1NaturlAlt NAII ... ... 9 12.15 9.10 11 10.10 -1.9NatHlTr n NHTC .52f 2.8 4 30.25 14.15 44 18.55 +22.1NaturesSun NATR .40 4.3 ...dd 14.75 8.40 13 9.30 -19.5NatusMed BABY ... ... 49 43.60 28.00 327 33.70 -11.8Nav43 JSM 1.50 6.9 ... 25.00 20.21 7 21.83 -8.2Navient NAVI .64 4.9 7 16.97 11.48 1625 13.15 -1.3NavgGp s NAVG .28f .5 21 60.35 45.80 131 55.90 +14.8NebulaAc n NEBU ... ... ... 9.65 9.65 9.65 NebulaA un NEBUU ... ... ... 10.15 9.98 10.12 +1.0NektarTh NKTR ... ... ...dd 111.36 17.33 1344 84.12 +40.9tNemaura n NMRD ... ... ... 6.80 3.22 51 3.93 -31.7Neogen s NEOG ... ... 61 70.41 45.02 176 68.41 +11.0NeoGenom NEO ... ... ...cc 11.63 7.08 625 9.98 +12.6Neonode NEON ... ... ...dd 1.70 .37 80 .43 -42.0NeosTher n NEOS ... ... ...dd 13.15 6.30 70 8.30 -18.6Neovasc g NVCN ... ... ...dd 1.89 .03 77061 .04 -93.3NeptuneT g NEPT ... ... 6 3.59 .70 180 2.70 +14.4Net1UEPS UEPS ... ... 6 13.20 8.05 157 8.30 -30.2NetElem rs NETE ... ... ... 33.51 2.56 581 8.40 -24.5NetApp NTAP .80 1.2 29 69.75 37.43 2298 67.85 +22.7NetEase NTES 2.93e 1.1 9 377.64 248.45 488 260.95 -24.4Netix s NFLX ... ... ...cc 338.82 144.25 6013 313.30 +63.2Netlist h NLST ... ... ...dd 1.35 .14 523 .16 -48.4NtScout NTCT ... ... 24 38.20 25.33 1005 27.20 -10.7NetSolTch NTWK ... ... ...dd 5.48 3.09 35 4.60 -2.3Neuralst rs CUR ... ... ... 6.60 .88 24 1.66 -3.5NeuM wt rs NUROW ... ... ... .24 .02 .06 +57.9NeurMx rs NURO ... ... ... 4.56 1.20 94 1.39 -19.6Neurcrine NBIX ... ... ...dd 92.98 41.76 2323 84.39 +8.8Neurotrpe n NTRP ... ... ... 10.59 3.40 50 8.87 +26.0NewAgeB n NBEV ... ... ... 7.20 1.62 186 1.91 -12.0NewLink NLNK ... ... ...dd 19.47 3.75 491 4.82 -40.6NYMtgTr NYMT .80 13.2 10 6.69 5.35 893 6.06 -1.8NYMtT pfB NYMTP 1.94 8.6 ... 26.00 18.66 4 22.53 -11.0NYMtT pfC NYMTO 1.97 8.5 ... 25.56 22.97 2 23.30 -4.9NYMtgT pfD NYMTN 2.00 8.6 ... 25.27 22.53 6 23.19 -6.1NewatrTc n NEWA ... ... ... 28.20 7.60 196 13.02 +38.7NewsCpA NWSA .20 1.2 ...dd 17.29 12.26 1875 16.01 -1.2NewsCpB NWS .20 1.2 ... 17.70 12.65 381 16.20 -2.4NewtekBsn NEWT 1.72e 9.7 ... 19.40 15.68 99 17.78 -3.8Newtek 22 NEWTZ 1.88 7.2 ... 27.50 25.47 25.99 -2.0Newtek23 n NEWTI 1.56 6.1 ... 25.99 25.00 1 25.63 +2.1Nexeo Sol NXEO ... ... ... 11.14 6.74 470 9.97 +9.6Nexeo wt NXEOW ... ... ... .78 .33 .71 +13.8Nexeo un NXEOU ... ... ... 13.00 5.76 12.00 +24.7NexstarM NXST 1.50 2.4 6 82.95 55.95 455 63.15 -19.2NextDec n NEXT ... ... ... 20.00 3.95 5 6.82 -18.0NichFncl h NICK ... ... 20 10.06 7.59 18 8.57 -2.6NicoletBc n NCBS ... ... 16 61.98 47.70 10 55.99 +2.3NightstTh n NITE ... ... ... 24.94 10.01 18 14.50 +10.5Noodles NDLS ... ... ...dd 8.20 3.35 326 7.25 +38.1Nordson NDSN 1.20 .9 23 151.84 107.16 281 127.49 -12.9NorSys NSYS ... ... 83 6.24 2.77 2 3.32 -14.0NorestB NBN .04 .2 17 29.95 16.70 34 20.40 -11.9NthnTech NTIC .40 1.4 31 31.54 14.95 3 28.90 +16.8NorTrst NTRS 1.68 1.6 20 110.81 85.41 709 105.91 +6.0NthnTr pfC NTRSP 1.46 5.5 ... 27.93 25.00 4 26.37 +.4NorthdBc NFBK .40 2.5 21 18.89 15.14 47 15.94 -6.7Nthrim NRIM .96f 2.7 15 38.15 26.31 10 35.65 +5.3NwstBcsh NWBI .68 4.1 18 17.78 14.95 422 16.74 +.1NwstPipe NWPX ... ... ...dd 21.36 13.33 8 19.69 +2.9NorwdFn s NWFL .88 2.9 23 35.72 24.33 7 30.30 -8.2NovaLfstyl NVFY ... ... ...dd 3.10 1.06 21 1.72 -28.3NovaMeas NVMI ... ... 15 31.88 18.85 170 26.44 +2.0Novan n NOVN ... ... ... 7.33 2.65 7 2.90 -31.3Novanta NOVT ... ... ... 63.60 27.50 278 58.70 +17.4Novavax NVAX ... ... ...dd 2.75 .73 3752 1.55 +25.0Novelion rs NVLN ... ... ...dd 10.68 3.08 11 4.40 +41.0sNovoCure n NVCR ... ... ...dd 27.45 11.05 1164 27.60 +36.6NovumeS n NVMM ... ... ... 4.75 2.30 3 2.86 -36.8NovusTher rs NVUS ... ... ...dd 6.60 3.12 3 4.28 +5.4NuCana n NCNA ... ... ... 30.41 9.32 223 24.26 +140.0NuVasive NUVA ... ... 35 81.68 44.62 855 53.14 -9.1NuanceCm NUAN ... ... ...cc 19.93 14.02 1341 14.77 -9.7Nutanix n NTNX ... ... ... 56.28 14.38 1310 51.91 +47.1NutriSyst NTRI 1.00 2.9 18 67.95 26.06 5549 34.25 -34.9Nuvectra NVTR ... ... ... 15.00 7.60 117 13.14 +69.3NvNq100Dy QQQX 1.48 5.8 ...q 27.23 19.58 95 25.44 +5.1Nvidia NVDA .60 .3 55 254.50 102.31 6301 227.14 +17.4NxStageMd NXTM ... ... ...dd 30.80 20.45 457 26.80 +10.6Nxt-ID wt NXTDW ... ... ... 3.42 .08 .39 -41.8Nxt-ID rs NXTD ... ... ... 8.59 1.01 131 1.96 -44.0NymoxPh NYMX ... ... ...dd 4.76 3.00 87 4.02 +21.8O -:tO2Micro OIIM ... ... ... 2.60 1.32 21 1.33 -20.3OFS Cap OFS 1.36a 12.8 8 14.50 10.41 17 10.65 -10.5OFS C25 n OFSSL 1.59 6.4 ... 25.38 24.01 5 24.85 -.2OHA Inv OHAI .08 5.6 ...dd 1.68 .85 12 1.44 +25.2OP Bancp n OPBK ... ... ... 13.08 12.01 13 12.45 OReillyAu ORLY ... ... 17 279.23 169.43 843 258.76 +7.6OSI Sys OSIS ... ... 59 96.64 50.50 174 65.99 +2.5OakVlyBcp OVLY .26e 1.3 18 23.89 13.50 4 20.41 +4.5OaktrSpL OCSL .34m 7.9 ...dd 5.91 3.90 303 4.33 -11.5OaktrSp28 OCSLL 1.53 6.2 ... 25.77 24.01 1 24.67 -2.1OaktStInco OCSI .56m 6.8 11 9.09 7.03 40 8.24 -1.9OasmiaPh n OASM .02p ... ... 3.17 .80 5 1.64 +86.4ObalonT n OBLN ... ... ...dd 13.18 3.17 69 4.05 -38.7ObsEva n OBSV ... ... ... 15.81 5.00 32 11.64 +19.3OceanBio OBCI .05e ... ... 5.71 3.26 11 3.33 -23.3OceanPw rs OPTT ... ... ...dd 2.54 1.02 161 1.13 +2.7vjOceanR rs ORIG ... ... ... 154.86 20.22 64 23.50 -12.3OceanFst OCFC .60 2.2 16 29.46 24.02 251 26.79 +2.1Oclaro OCLR ... ... 10 10.93 5.61 1276 8.01 +18.8OconeeFed OFED .40 1.4 32 30.49 25.55 1 28.82 +.4OcularTher OCUL ... ... ...dd 11.79 3.30 235 6.46 +45.2OdonateT n ODT ... ... ... 32.00 15.15 73 20.71 -17.2OdysMr rsh OMEX ... ... ...dd 13.75 2.98 40 8.02 +112.7OfficeDpt ODP .10 4.3 5 6.26 2.00 4678 2.32 -34.5OhioValB OVBC .84 1.8 29 46.77 28.75 9 45.50 +12.6OhrPhar h OHRP ... ... ...dd 2.18 .21 262 .22 -88.0Okta n OKTA ... ... ... 44.30 21.52 677 43.44 +69.6OldDomFrt ODFL .52f .4 32 152.50 82.50 736 131.75 +.2OldLnBc OLBK .32 .9 21 35.25 26.01 28 34.34 +16.6OldNBcp ONB .52 3.0 23 18.88 15.38 1111 17 .40 -.3OldPoint OPOF .44 1.7 20 34.82 24.07 3 26.51 -10.9OldSecBc OSBC .04 .3 14 15.00 10.75 38 14.30 +4.8OlScCTrI pf OSBCP .78 7.4 ... 10.70 10.31 10.50 +.7Ollies n OLLI ... ... 32 64.45 37.60 338 62.50 +17.4OlympStl ZEUS .08 .4 13 25.84 15.83 187 21.97 +2.2OmegaFlex OFLX .88 1.3 42 76.63 53.50 15 66.70 -6.6Omeros OMER ... ... ...dd 27.09 8.36 446 14.93 -23.2Ominto hn OMNT ... ... ... 15.77 2.57 38 2.77 -18.3Omnicell OMCL ... ... ...cc 55.40 38.00 502 43.50 -10.3OnSmcnd ON ... ... 11 27.10 13.65 9773 22.16 +5.8OnTrack OTIV ... ... ... 2.94 .93 83 1.05 -22.8OncoMed OMED ... ... ...dd 5.56 1.74 102 3.18 -22.4 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 12 www.sunnewspapers.net The Sun/Wednesday, May 2, 2018

PAGE 53

Oncobiolog ONS ... ... ... 2.30 .78 26 .94 -27.7Oncobi wtA ONSIW ... ... ... 1.09 .02 .03 -3.2Oncobi wtB ONSIZ ... ... ... .48 .02 .06 +166.7Onconov wt ONTXW ... ... ... .85 .35 .80 +45.5Onconva rs ONTX ... ... ...dd 2.83 .36 838 .39 -74.0OncoSec rs ONCS ... ... ...dd 2.95 .88 878 1.46 -10.2OneGpHosp STKS ... ... ...dd 3.10 1.32 8 2.31 -3.3OneHorz rs OHGI ... ... ...dd 3.38 .57 195 .65 -53.6180 DgrCap TURN ... ... ... 2.45 1.42 21 1.90 -3.6OneStopS n OSS ... ... ...dd 6.25 4.10 1 4.55 -6.81800Flowrs FLWS ... ... 20 13.33 7.80 299 11.85 +10.7OpenText s OTEX .53 1.5 36 40.31 30.88 209 35.83 +.4OpesAcq n OPES ... ... ... 9.88 9.67 1 9.70 +.2OpesAcq un OPESU ... ... ... 10.14 9.11 10.07 +.5OpGn wt rs OPGNW ... ... ... 10.00 .25 .82 -16.3OpGen n rs OPGN ... ... ... 26.00 1.62 250 1.84 -60.6Ophthotech OPHT ... ... 1 3.60 2.24 129 2.62 -16.0OpiantPh n OPNT ... ... ... 51.90 17.01 12 19.40 -15.5OpkoHlth OPK ... ... ...dd 7.82 2.66 2501 3.11 -36.5OptiNose n OPTN ... ... 33 25.24 15.01 51 21.15 +11.9Optibase OBAS ... ... ...dd 10.40 6.40 0 8.80 +10.6OptCable OCC .08 2.9 ...dd 3.35 2.13 0 2.75 +14.3OptimB rs OPHC ... ... ...dd 13.96 1.85 16 4.44 -5.5OpusBank OPB .59e 2.1 17 30.95 20.95 102 28.05 +2.7OramedPh ORMP ... ... ... 11.34 6.15 8 6.89 -23.4OraSure OSUR ... ... 35 23.01 12.86 977 17.74 -5.9Orbcomm ORBC ... ... ...dd 11.99 8.63 577 8.97 -11.9Orbotch ORBK ... ... 24 65.75 30.27 315 58.61 +16.7Organovo ONVO ... ... ...dd 3.19 .91 632 1.24 -7.5Orgenesis n ORGS ... ... ... 16.80 9.33 32 9.75 -29.6OriginAg SEED ... ... ...dd 1.96 .64 68 .67 -21.1OrigoAc un CNLMU ... ... ... 11.95 10.76 11.01 OrionEngy OESX ... ... ...dd 1.66 .70 144 .75 -14.8Oritani ORIT 1.13e 7.3 11 17.75 15.05 142 15.35 -6.4OrrstownF ORRF .52f 2.0 20 26.95 19.93 16 26.25 +4.0OrthoPed n KIDS ... ... ... 23.00 14.00 48 19.47 +1.5Orthox OFIX ... ... ...cc 61.86 37.35 478 53.12 -2.9OspyEn A n OSPR ... ... ... 10.00 9.47 9.64 +.4OspryEn wt OSPRW ... ... ... .95 .54 .79 +12.9OspreyE un OSPRU ... ... ... 10.92 9.26 9.98 +.3OssenInn rs OSN ... ... 17 8.90 1.50 21 2.73 -5.2Otelco OTEL ... ... 10 17.75 6.55 25 14.75 +10.5Otonomy OTIC ... ... ...dd 21.15 2.80 264 3.90 -29.7OttawaBc n OTTW .20f 1.4 ... 14.99 13.35 0 13.96 -3.3OtterTail OTTR 1.34f 3.1 24 48.65 36.45 44 43.85 -1.3OvaScience OVAS ... ... ...dd 1.96 .71 91 .89 -36.5Overstk OSTK ... ... ...dd 89.80 13.75 892 38.25 -40.1Ovid Th n OVID ... ... ...dd 15.93 5.28 54 9.63 -2.4Oxbridge OXBR .48 23.4 4 6.15 1.85 2.05 -4.7Oxbrdge wt OXBRW ... ... ... .65 .06 .15 +50.0OxfordImm OXFD ... ... ...dd 19.51 10.00 238 13.60 -2.6OxfordLn OXLC 1.62 15.1 ... 11.10 9.11 164 10.75 +7.0Oxford 23pf OXLCO 1.88 7.4 ... 25.74 25.14 3 25.24 -.6OxfrLn24 pf OXLCM 1.69 6.6 ... 25.93 24.86 0 25.42 +.9OxfSqCap OXSQ .80 12.7 5 7.56 5.15 403 6.28 +9.4OxfSqC24 n OXSQL 1.63 6.4 ... 26.99 25.14 25.45 -1.5P-Q:P&F Inds PFIN .20 2.4 ... 8.63 5.60 5 8.23 -1.8PAM PTSI ... ... 30 43.20 15.72 19 33.33 -3.2PB Bncp PBBI .24f 2.3 ...cc 11.10 10.00 9 10.55 -1.9PC Cnnctn CNXN .34e ... 15 29.55 22.66 34 27.07 +3.3PC-Tel PCTI .22 3.1 ... 8.48 5.65 159 7.03 -4.6PCM Inc PCMI ... ... 94 25.65 6.90 168 12.25 +23.7PCSB Fn n PCSB .03p ... 89 22.34 16.00 74 20.44 +7.3PDC Engy PDCE ... ... ...dd 59.69 36.74 783 54.13 +5.0PDF Sol PDFS ... ... 29 20.10 10.80 129 11.49 -26.8PDL Bio PDLI .20 6.7 5 3.55 2.11 896 2.99 +9.1PDL Cmt n PDLB ... ... ... 16.95 14.46 35 16.20 +6.7PHI vtg PHII ... ... ...dd 13.95 9.01 8 12.90 +10.3PHI nv PHIIK .20 1.6 ...dd 13.25 8.09 16 12.54 +8.4PICO Hld s PICO 5.00e ... ...dd 14.57 10.60 58 11.95 -6.6PLX Phr rs PLXP ... ... ... 9.41 3.20 11 4.20 -39.1PRA Grp PRAA ... ... 29 40.55 25.72 254 35.90 +8.1PRA Hlth PRAH ... ... 51 95.90 63.11 549 81.73 -10.3PRGX Glbl PRGX ... ... ...dd 10.30 5.40 41 9.85 +38.7PTC Inc PTC ... ... ...cc 86.49 51.02 1080 82.83 +36.3PTC Thera PTCT ... ... ...dd 33.22 10.65 876 29.19 +75.0PacWstBc PACW 2.40f 4.6 16 54.86 43.08 797 51.94 +3.1Paccar PCAR 1.00 1.6 12 79.69 61.93 2365 63.58 -10.6PacBiosci PACB ... ... ...dd 5.70 2.02 531 2.59 -1.9PacEthanol PEIX ... ... ...dd 7.50 2.75 237 3.35 -26.4PacMerc PMBC ... ... 21 10.00 6.85 5 9.40 +7.4PacPreBc PPBI .15p ... 26 46.05 32.05 408 39.45 -1.4PaciraPhm PCRX ... ... ...dd 52.48 26.95 645 34.00 -25.5PainThr rs PTIE ... ... ...dd 12.80 3.10 30 8.38 +109.5PanASlv PAAS .14f .9 20 19.56 13.99 964 16.17 +3.9PangaeaL PANL ... ... 2 8.40 2.13 7 3.07 -16.6PapaJohns PZZA .90 1.4 23 85.20 54.00 915 63.13 +12.5PapaMurph FRSH ... ... ...dd 6.50 3.50 15 5.23 -2.8ParatekPh PRTK ... ... ...dd 29.00 10.10 906 10.95 -38.8ParkCity PCYG ... ... 42 15.00 7.90 77 8.80 -7.9ParkOh PKOH .50 1.3 17 47.90 34.33 15 38.00 -17.3ParkeBcp PKBK .48b 2.1 16 24.55 11.67 8 23.25 +13.1ParkrVs rs PRKR ... ... ...dd 2.67 .70 57 .76 -28.3tPrtnrCm PTNR ... ... 17 6.60 4.01 15 4.00 -35.0PathfdBcp PBHC .24f 1.5 23 16.64 14.53 32 15.92 +3.4PatrkInd s PATK ... ... 19 72.35 42.77 285 57.85 -16.7PatrNBc rs PNBK .04 .2 30 21.00 14.75 4 19.05 +6.7PatriotTr n PATI ... ... 12 21.04 16.72 2 18.23 +4.9PatternEn PEGI 1.68 9.3 ...cc 26.56 16.58 627 18.14 -15.6Patterson PDCO 1.04 4.5 13 48.30 21.09 776 23.10 -36.1PattUTI PTEN .16f .7 ...dd 25.03 14.83 3182 21.50 -6.6Pavmed n PAVM ... ... ...dd 9.31 1.35 58 1.65 -27.8Pavmed wt PAVMW ... ... ... 4.53 .35 .42 -32.3Paychex PAYX 2.24f 3.7 25 73.10 54.20 1609 61.22 -10.1Paylocity PCTY ... ... ...cc 57.16 39.21 283 53.82 +14.1PayData rs PYDS ... ... ...dd 4.10 1.17 42 1.63 -35.6PayPal n PYPL ... ... 48 86.32 47.32 5650 74.81 +1.6pdvWirelss PDVW ... ... ...dd 39.75 21.40 17 28.65 -10.7PeakRsts SKIS .28 6.0 ...dd 6.10 4.00 5 4.65 -13.9PeapkGl PGC .20 .6 18 38.00 29.20 92 32.85 -6.2Pegasyst PEGA .12 .2 ...cc 64.85 45.25 193 62.50 +32.6PnnNtGm PENN ... ... 32 33.30 18.07 1650 30.58 -2.4PennVa n PVAC ... ... ... 48.17 31.00 101 46.50 +18.9PennantPk PNNT .72 10.7 8 8.17 6.29 149 6.75 -2.3PenPkFR PFLT 1.14 8.5 12 14.65 12.00 86 13.39 -2.4PennsWd PWOD 1.88 4.3 17 50.00 38.12 16 44.19 -5.1PensarAc n WRLS ... ... ... 10.17 7.75 9.80 +1.3PensareAc wt WRLSW ... ... ... .74 .42 .51 -7.3PensrAc rt WRLSR ... ... ... .55 .31 4556 .40 -20.0PensarA un WRLSU ... ... ... 11.48 10.02 1 10.49 +1.6PeopUtdF PBCT .70f 3.8 18 20.26 15.97 2439 18.38 -1.7PeopUtd pf PBCTP 1.41 5.5 ... 29.36 25.00 13 25.52 -9.9PeBcOH PEBO 1.12f 3.1 16 38.03 29.55 87 35.89 +10.0PeopBNC PEBK .52f 1.7 16 36.12 19.65 2 30.95 +.8PeopFSvc PFIS 1.32f 2.8 17 51.56 39.00 2 47.49 +2.0PeopUtah n PUB .40f 1.2 29 33.90 24.63 65 32.15 +6.1tPepsiCo PEP 3.22 3.2 20 122.51 100.58 4542 99.13 -17.3Percptr PRCP .15 1.7 53 10.81 6.80 6 9.05 -6.7sPercient PRFT ... ... 46 24.76 16.20 513 23.85 +25.1Performnt PFMT ... ... ...dd 3.52 1.52 304 3.10 +87.9PerionNwk PERI ... ... ... 2.06 .71 46 .72 -29.8PermaFix PESI ... ... ... 4.50 3.15 7 4.45 +21.9PermaPip PPIH ... ... ...dd 9.40 7.50 5 9.15 +1.7PernixT rs PTX ... ... ...dd 7.15 2.00 45 2.41 +.4PerryEllis PERY ... ... 7 28.00 16.35 58 25.87 +3.3PershGld rs PGLC ... ... ... 3.31 1.83 28 2.02 -15.8PetIQ n PETQ ... ... ... 28.23 17.03 195 21.50 -1.6PetMed PETS 1.00f 2.9 23 57.80 23.27 484 34.30 -24.6PFSweb PFSW ... ... ...dd 9.92 5.90 43 8.72 +17.4PhibroAH PAHC .40 .9 28 44.55 29.30 75 42.15 +25.8PhotrIn PLAB ... ... 46 11.63 7.20 290 7.85 -7.9PierisPhm PIRS ... ... ... 9.75 2.34 484 6.23 -17.5PilgrimsP PPC ... ... 10 38.39 20.28 1181 21.61 -30.4PingtanM PME .04 1.1 22 4.82 1.99 52 3.59 +17.7PinnclEnt PNK ... ... ... 33.59 18.30 415 32.37 -1.1PinnaclFn PNFP .56 .9 21 70.30 58.40 349 64.25 -3.1PioneerPw PPSI ... ... 14 7.95 4.75 20 6.25 -17.9Pixelwrks PXLW ... ... ... 7.05 3.50 233 4.34 -31.4PlatEag n EAGL ... ... ... 11.82 9.60 0 9.95 +2.1PlatEag un EAGLU ... ... ... 11.00 8.00 83 10.14 +1.3PlayaHot n PLYA ... ... ...dd 12.27 9.41 158 10.34 -4.2Plexus PLXS ... ... 20 66.78 49.06 172 56.24 -7.4PlugPowr h PLUG ... ... ...dd 3.21 1.53 3114 1.86 -21.2PlumasBc PLBC .36f 1.3 16 28.20 17.98 8 28.20 +21.6PluristemT PSTI ... ... 11 2.12 1.06 501 1.39 +.7PoageBksh PBSK .24 1.3 22 21.00 17.20 0 19.00 -9.5PointrTel h PNTR ... ... 20 19.65 8.65 12 14.35 -22.8PointsInt g PCOM ... ... 46 12.49 7.70 38 10.69 +3.9PolarPwr n POLA ... ... ... 6.54 4.01 19 6.03 +20.4Polarity rs COOL ... ... ... 32.63 10.33 307 17.47 -24.7Pool Corp POOL 1.48 1.1 29 150.26 97.25 252 138.11 +6.5PopeRes POPE 2.80 4.0 31 79.50 66.60 69.80 +.1Popular BPOP 1.00 2.1 24 48.11 32.04 708 47.06 +32.6Popular pf BPOPN 1.68 6.8 ... 25.00 22.61 4 24.56 +1.2PopCpII pf BPOPM 1.53 6.8 ... 24.20 17.66 5 22.59 PorterBc rs PBIB ... ... ...dd 15.55 9.75 5 13.30 -7.1PortolaPh PTLA ... ... ...dd 67.10 30.10 1597 35.66 -26.7Potbelly PBPB ... ... ...dd 14.28 10.50 120 11.80 -4.1PotltchDel PCH 1.60 3.1 28 56.35 43.15 505 51.80 +3.8PowellInds POWL 1.04 3.4 ...cc 38.73 22.80 28 30.17 +5.3PwrInteg POWI .64f .9 34 86.60 60.55 144 68.75 -6.5PS VarRate VRIG .57 2.3 ... 25.35 25.06 55 25.16 -.2PS MStrAlt LALT ... ... ...q 23.50 19.26 0 22.10 +4.0PSOpYCmd PDBC ... ... ...q 18.55 14.95 2570 18.30 +4.9PwSGDrChi PGJ .20e .4 ...q 50.87 35.48 19 45.85 +2.3PwShDiv PFM .50e 2.0 ...q 27.77 23.66 21 25.11 -5.1PwShHiYD PEY .54 3.2 ...q 18.61 16.45 69 17.07 -4.2PwSIntlDv PID .65e 4.1 ...q 17.38 14.91 152 15.83 -4.3PwSNsdMo DWAQ .06e .1 ...q 114.32 85.43 0 103.86 +1.2PwS Utils PUI .63e 2.3 ...q 29.97 23.64 2 27.05 -2.8PwSWtr PHO .18e .6 ...q 31.82 26.16 73 30.13 -.5PSNasIntnt PNQI ... ... ...q 141.10 99.73 32 129.55 +12.0PSMoment PDP .11e .2 ...q 55.77 45.07 1041 52.86 +2.4PSBuybk PKW .52e .9 ...q 63.49 50.99 47 56.80 -3.7PSh Tech PTF .26e .5 ...q 60.98 44.43 2 56.28 +6.8PSh Hlthcr PTH ... ... ...q 83.20 52.88 76 78.96 +9.6PSh Inds PRN .19e .3 ...q 64.86 51.79 6 57.60 -5.5PSh Fincl PFI .14e .4 ...q 37.29 29.42 3 35.42 +.9PSh Engy PXI .69e 1.6 ...q 42.62 30.10 21 42.01 +6.4PSh CnsStp PSL .67e 1.0 ...q 69.99 58.07 5 66.96 +2.9PSh CnsCyc PEZ .30e .6 ...q 54.45 43.23 4 49.99 -.6PSh BasM PYZ .61e .9 ...q 75.26 58.94 6 65.50 -7.3PwShSMid PRFZ 1.30e 1.0 ...q 136.76 113.90 34 130.79 +.7PSDvMom PIZ .26e 1.0 ...q 29.70 24.62 54 27.30 -1.2PSEmMom PIE .12e .6 ...q 22.22 16.23 260 20.62 +.3PShTact n DWIN 1.18 4.7 ... 28.12 24.71 16 25.07 -6.7PS Rs1KLB USLB ... ... ...q 32.32 28.13 1 30.55 -2.1PS IntlLB IDLB ... ... ...q 32.01 26.77 1 30.57 +1.4PS DWAtac DWTR ... ... ...q 30.31 24.34 4 28.25 PS SC CnDs PSCD .35e .6 ...q 63.76 50.36 2 60.22 -1.5PShLadR0-5 LDRI .46 1.9 ...q 25.11 24.34 1 24.45 -1.7PS SC CnSt PSCC 1.34e 1.9 ...q 76.62 64.11 1 69.23 -7.4PS IntBybk IPKW .29e .8 ...q 40.14 30.89 34 37.41 -.5PS GlbAgr PAGG .74e 2.7 ...q 28.90 24.16 0 26.95 -1.6PS SC Egy PSCE .14e .9 ...q 17.23 11.37 57 16.03 +4.1PSKBWRgB KBWR .79e 1.4 ...q 60.51 47.64 18 57.89 +3.4PS SmCMo DWAS .07e .1 ...q 53.05 40.05 35 49.81 +2.2PS KBWBk KBWB .58e 1.0 ...q 60.38 45.54 575 55.25 +.4PS P&CIns KBWP .69e 1.1 ...q 63.06 52.71 2 61.28 +3.2PSKbwHiDv KBWD 2.10 9.2 ...q 24.80 21.09 45 22.87 -3.1PS SC Fin PSCF .97e 1.6 ...q 56.99 48.47 8 54.52 PSKbwReit KBWY 2.58 8.1 ...q 38.43 29.75 67 31.91 -9.9PS SC Util PSCU 1.21e 2.3 ...q 57.53 47.05 2 51.59 -2.3PS SCMatl PSCM .41e .8 ...q 55.75 43.76 11 50.42 -3.6PS SC Info PSCT .08e .1 ...q 83.13 71.05 18 77.11 +.9PS GlbGold PSAU .10e .5 ...q 21.85 17.58 1 18.52 -5.8PS SC Ind PSCI .54e .9 ...q 67.63 52.88 2 63.00 -2.3PS SC HCre PSCH ... ... ...q 118.29 80.83 53 115.76 +17.5PSh1-30Tr PLW .66 2.1 ... 33.52 30.98 17 31.27 -4.6PShGlbWtr PIO .34e 1.3 ...q 27.16 22.67 2 25.83 -.8PwShs QQQ QQQ 1.52e .7 ...q 175.21 135.80 36294 162.78 +4.5PranBio rs PRAN ... ... ... 3.79 1.75 9 1.90 -39.1Precipio n PRPO ... ... ... 28.16 .37 237 .42 -65.0PrecTh rs AIPT ... ... ...dd 2.50 .81 154 .95 -5.9PfdBkLA PFBC .88 1.4 18 67.65 48.89 206 63.25 +7.6PrefrmdLn PLPC .80 1.2 31 85.63 44.80 11 67.80 -4.6PremFin PFBI .60 3.0 14 22.92 16.78 36 20.20 +.6Premier PINC ... ... ...dd 36.50 27.16 556 32.65 +11.9 Presbia n LENS ... ... ... 7.14 1.86 7 2.24 -40.8Presidio n PSDO ... ... ... 19.74 12.75 149 15.09 -21.3PriceTR TROW 2.80 2.5 20 120.07 67.62 1504 111.25 +6.0PrSmrt PSMT .70 .8 35 93.55 77.50 134 85.95 -.2PrmEgy PNRG ... ... ...dd 70.30 39.80 67.00 +30.1PrimoWtr PRMW ... ... ...dd 13.86 10.47 136 13.15 +4.6Primoris PRIM .24 .9 18 30.00 21.84 204 25.66 -5.6PrinPrice PSET .16e ... ... 34.46 28.19 1 32.27 +.3PrinShHld PY .33e ... ... 34.81 27.98 0 31.64 -3.0PrinHlIn ef BTEC ... ... ... 35.50 25.39 0 31.70 +.8PrinMill ef GENY .06e ... ... 38.17 27.77 1 35.02 +.8Prin US SC PSC ... ... ... 33.19 27.61 31.53 -.6PrinIntM n PXUS ... ... ... 106.29 99.98 106.29 +4.9PrinFncl PFG 2.08f 3.6 12 75.59 57.62 1444 58.30 -17.4ProDex PDEX ... ... 28 8.00 4.75 0 6.75 -.7ProPhaseL PRPH ... ... ...dd 3.43 1.84 1 2.90 +33.6ProQRTher PRQR ... ... ...dd 6.90 2.75 12 3.90 +20.9PrUltBio s BIB ... ... ...q 69.62 44.62 93 51.52 -8.1PrUltPQ s TQQQ ... ... ...q 190.52 94.03 4799 147.97 +6.7ProDvrs h rs IPDN ... ... ... 9.95 2.45 14 2.85 -30.3ProrEng PFIE ... ... 1 4.09 1.11 285 3.67 +91.1PrognicsPh PGNX ... ... ...dd 8.63 4.60 865 6.60 +10.9ProgrsSoft PRGS .56 1.5 33 53.60 28.63 253 37.07 -12.9Proofpoint PFPT ... ... ...dd 127.35 74.58 356 118.87 +33.8PShtQQQ rs SQQQ ... ... ...q 34.12 14.46 14298 17.09 -20.5ProS Ris n EQRR ... ... ... 50.68 38.13 3 47.65 +2.1PrUlNBio rs UBIO ... ... ... 46.35 24.43 57 28.61 -15.0ProUNShBio ZBIO ... ... ... 18.36 8.03 5 11.01 -3.4ProUShBio BIS ... ... ...q 29.66 17.52 79 21.93 -.5ProspctCap PSEC .72 11.3 7 9.37 5.51 835 6.35 -5.8ProtagTh n PTGX ... ... ...dd 23.97 7.85 52 8.78 -57.8ProteonTh PRTO ... ... ...dd 2.85 1.10 14 2.20 +15.8Proteos n PTI ... ... ... 8.61 1.41 354 5.16 -11.5Prothena PRTA ... ... ...dd 70.00 10.43 956 12.16 -67.6ProvidSv PRSC ... ... 25 79.38 43.19 58 76.50 +28.9ProvidBc n PVBC ... ... ... 27.38 19.75 2 23.95 -9.5ProvFnH PROV .56 3.1 19 20.35 17.62 4 18.28 -.7PrudntlBcp PBIP .20 1.1 92 18.96 15.81 2 18.42 +4.7PsychmCp PMD .72f 3.5 23 27.99 15.99 4 20.61 +.2Pulmatrix PULM ... ... ...dd 3.42 .42 252 .46 -67.4PulseBio n PLSE ... ... ...dd 39.50 9.81 52 17.95 -23.9PumaBiotc PBYI ... ... ...dd 136.90 28.35 329 64.00 -35.3PureAcq un PACQU ... ... ... 10.21 10.08 58 10.17 +.5PureCycle PCYO ... ... ...dd 9.65 6.55 9 9.05 +8.4PurplInv n PRPL ... ... ... 13.90 7.65 64 10.05 PurpIn wt PRPLW ... ... ... 1.28 .11 .94 -13.0PyxisTnkr PXS ... ... ... 12.22 .90 13 1.10 -65.8QAD Inc B QADB .24 .7 ...dd 36.75 21.58 33.51 +8.7QAD A QADA .29 .6 ...dd 50.35 29.40 27 44.75 +15.2QCR Hld QCRH .24f .5 18 50.00 39.85 66 45.85 +7.0QIWI plc QIWI .84e 4.5 18 26.55 13.67 159 18.59 +7.3Qorvo QRVO ... ... ...dd 86.84 62.68 2419 71.80 +7.8Qualcom QCOM 2.48f 4.9 ...dd 69.28 48.56 6778 50.82 -20.6QualitySys QSII .70 5.1 27 17.74 12.24 535 13.71 +1.0Qualstar rs QBAK ... ... ... 13.50 4.77 5 10.72 +27.6Qualys QLYS ... ... 76 85.00 38.30 391 77.30 +30.2Quantenn n QTNA ... ... ... 22.50 9.60 1310 15.13 +24.0Quanterx n QTRX ... ... ... 24.81 15.30 75 16.81 -21.7Quartrhill g QTRH .05 ... 5 2.12 1.26 39 1.55 -15.8QuestRes rs QRHC ... ... ...dd 3.00 1.03 8 1.85 -19.5QuickLog h QUIK ... ... ...dd 2.22 1.15 31 1.42 -18.4Quidel QDEL ... ... ...dd 57.43 23.28 181 57.33 +32.2QuinStreet QNST ... ... ...cc 14.65 3.36 638 11.38 +35.8Qumu Cp QUMU ... ... ...dd 3.28 1.42 5 1.83 -22.8Quotinet QTNT ... ... ... 7.74 2.78 242 4.21 -14.9QuratQVC A QRTEA ... ... 22 29.11 20.78 2386 24.01 -1.7QuratQVC B QRTEB ... ... 25 28.90 19.40 1 24.08 -1.9R -:R1 RCM n RCM ... ... ... 8.20 3.05 309 7.31 +65.8RBB Bcp n RBB .36f 1.3 ... 28.72 21.26 33 27.23 -.5RBC Bear ROLL ... ... 38 139.95 94.97 133 115.23 -8.8RCI Hosp RICK .12 .4 11 33.78 16.32 33 27.44 -1.9RCM RCMT 1.00e ... 30 7.50 4.72 4 5.14 -17.8RF Inds RFIL .08 1.4 ...dd 6.35 1.40 145 5.65 +109.3RGC Res s RGCO .62 2.3 31 31.99 21.75 4 26.43 -2.4RLJ Ent rs RLJE ... ... ... 5.24 2.49 9 4.48 +21.8RMG Net rs RMGN ... ... ...dd 3.60 .75 140 1.15 +40.1RMR Gp h RMR 1.00 1.3 44 82.70 42.36 48 76.00 +28.2RMR RE RIF 1.32 6.9 ...q 19.10 -3.3RPX Corp RPXC .20 1.9 5 15.15 9.74 2493 10.42 -22.5RTI Surg RTIX ... ... ...dd 6.00 3.85 101 4.50 +9.8RXI P wt rs RXIIW ... ... ... 2.50 .22 .83 -36.2RXI Phm rs RXII ... ... ... 7.70 2.41 220 2.61 -53.1RaPhrm n RARX ... ... ...dd 27.84 4.78 109 6.20 -27.1RadNet RDNT ... ... 48 14.85 6.00 544 13.30 +31.7RadaElc rs RADA ... ... ...dd 3.86 1.07 284 2.45 -20.5Radcom RDCM ... ... 70 22.45 17.00 37 19.00 -4.3RadiSys RSYS ... ... ...dd 4.39 .53 454 .77 -23.4RadiusHlth RDUS ... ... ...dd 49.16 24.66 880 30.63 -3.6Radware RDWR ... ... ...dd 22.50 15.82 105 22.18 +14.3RamacoRs n METC ... ... ... 9.35 3.81 66 6.94 +.9Rambus RMBS ... ... ...cc 15.50 11.30 454 13.72 -3.5RandCap RAND ... ... 18 3.50 2.54 2.56 -15.4Randgold GOLD 1.00f 1.2 26 108.29 77.70 374 81.39 -17.7RandBcp n RNDB ... ... ... 16.49 13.36 3 16.09 +4.8Rapid7 n RPD ... ... ...dd 28.94 14.75 143 28.54 +52.9RaveRest RAVE ... ... ...dd 2.33 1.12 30 1.33 -9.1RavenInds RAVN .52 1.4 37 40.85 26.70 94 37.40 +8.9ReShape rs RSLS ... ... ... 6.45 .28 134 .48 -67.5ReadIntlA RDI ... ... 12 17.50 14.37 43 15.34 -8.1ReadgIntB RDIB ... ... 21 27.66 18.00 27.66 +20.3RealGSol rs RGSE ... ... ...dd 3.25 .60 52 .93 -37.3RealNetwk RNWK ... ... ...dd 5.00 2.63 32 3.54 +3.5Rl NxtEc n BLCN ... ... ... 25.05 21.69 56 22.63 -6.7RealPage RP ... ... 70 56.41 32.30 413 54.05 +22.0ReataPh n RETA ... ... ...dd 40.88 19.31 191 27.44 -3.1ReconTech RCON ... ... ...dd 5.36 .64 60 1.24 -4.6RecroPhm REPH ... ... ... 12.42 5.81 238 11.60 +25.4RedRobin RRGB ... ... 27 74.11 45.70 114 62.75 +11.3RedRkRs n RRR .40 1.3 ... 35.77 21.41 679 30.20 -10.5RedViolt n RDVT ... ... ... 46.40 5.05 46 6.09 -86.9Redn n RDFN ... ... ... 33.49 19.18 804 21.64 -30.9RedhillBio RDHL ... ... ... 11.25 4.30 114 4.98 -3.1tRegenrn REGN ... ... 27 543.55 298.19 1195 301.22 -19.9RegnxBio n RGNX ... ... ...dd 42.00 16.30 254 38.40 +15.5RegulusTh RGLS ... ... ...dd 1.95 .63 82 .67 -35.6Reis Inc REIS .76f 3.6 ...dd 22.35 15.95 4 21.15 +2.4ReliantBcp RBNC .32f 1.4 23 27.49 21.31 4 23.15 -9.7Reliv In rs RELV ... ... ...dd 13.77 3.72 2 4.38 -8.2RemarkHld MARK ... ... ...dd 15.10 1.93 246 6.22 -36.1Renasant RNST .80f 1.8 20 46.95 37.68 144 45.63 +11.6RenewEn REGI ... ... ...dd 14.10 9.50 393 13.15 +11.4RenminTi rs ABAC ... ... ... 4.76 1.62 1 2.29 -22.4RentACt RCII .32 3.4 16 13.89 7.22 3518 9.43 -15.1Replgn RGEN ... ... 52 46.81 29.56 150 37.12 +2.3RepBncp RBCAA .97f 2.3 17 44.47 33.17 13 42.97 +13.0RepFBcp FRBK ... ... 60 9.90 8.00 186 8.40 -.6resTORbi n TORC ... ... ... 21.10 7.55 135 9.66 -42.8RschFrnt REFR ... ... ...dd 1.55 .85 11 .93 -10.6Resonant RESN ... ... ... 8.55 3.17 360 4.31 -42.3ResConn RECN .48 3.0 25 17.00 12.05 134 15.75 +1.9RestorRob n HAIR ... ... ...dd 11.95 3.80 48 4.28 -7.0RetailOpp ROIC .78 4.5 51 21.20 16.18 1082 17.29 -13.3tRetoEco n RETO ... ... ... 12.75 5.20 97 5.23 -25.8Retrophin RTRX ... ... ...dd 28.25 15.55 542 25.18 +19.5RevanceTh RVNC ... ... ...dd 37.45 18.43 217 28.30 -20.8tRevenHo n RVEN ... ... ... 6.75 2.37 13 2.58 -44.3RevolutL rs RVLT ... ... ... 8.90 2.95 754 3.73 +13.4ReWalkRob RWLK ... ... ...dd 3.20 1.05 79 1.10 RhythmP n RYTM ... ... ...dd 33.81 16.80 30 24.33 -16.3RibbnCm n RBBN ... ... ...dd 8.36 4.97 303 5.77 -25.4RiceBr wt RIBTW ... ... ... .68 .05 .17 +69.0RiceBran RIBT ... ... ...dd 1.66 .77 11 1.56 +5.4RichrdElec RELL .24 2.6 ... 9.35 5.31 42 9.26 +37.4RigelPh RIGL ... ... ...dd 4.71 2.14 3616 3.70 -4.6RigNet RNET ... ... ...dd 19.60 12.70 26 15.15 +1.3RiminiSt n RMNI ... ... ... 10.40 .20 18 7.93 +.3RiotBlck RIOT 1.00p ... ... 46.20 3.03 262 7.32 -74.2RiseEdCy n REDU ... ... ... 18.60 9.50 13 15.60 +5.5RittrPh rs RTTR ... ... ... 9.50 1.83 177 2.95 -10.3RivrvwBcp RVSB .12 1.3 20 9.75 6.46 24 9.35 +7.8RocktPh n RCKT ... ... ... 20.60 3.40 178 17.04 +63.2RockwllM RMTI ... ... ...dd 8.98 4.84 165 5.29 -9.1RockyBr RCKY .44 1.7 17 26.70 12.20 89 25.35 +34.1RkyMChoc RMCF .48 4.1 20 12.90 11.05 3 11.67 -.9Roku n ROKU ... ... ...cc 58.80 15.75 2131 32.97 -36.3Rosehill n ROSE ... ... ... 10.84 5.52 10 7.93 +.9Rosehill wt ROSEW ... ... ... 1.73 .62 1.12 +13.1Rosehill un ROSEU ... ... ... 11.26 6.50 8.01 -28.9RosettG rs ROSG ... ... ... 2.82 .23 71 .43 -23.1RossStrs s ROST .90f 1.1 22 85.66 52.85 2488 79.38 -1.1RoyGld RGLD 1.00 1.1 ...cc 94.39 67.10 409 88.84 +8.2Rubicon rs RBCN ... ... ... 10.45 6.40 7 6.94 -13.1RmblOn B n RMBL ... ... ... 5.70 3.53 14 4.86 -6.4RushEntA RUSHA ... ... 26 55.40 34.30 355 41.41 -18.5RushEntB RUSHB ... ... 31 52.76 31.92 10 39.43 -18.2RuthsHosp RUTH .44f 1.6 28 27.10 17.95 222 26.90 +24.2Ryanair RYAAY 1.55e 1.4 ... 127.61 91.83 149 112.02 +7.5S -:S&T Bcp STBA 1.00 2.3 19 44.13 32.75 122 43.22 +8.6S&WSeed SANW ... ... ... 5.20 2.90 33 3.70 -5.1SB FinGp SBFG .32f 1.7 13 19.58 15.61 4 18.93 +2.4SB FnGp pf SBFGP .65 3.6 ... 21.10 14.93 18.20 +1.7SBA Com SBAC ... ... ...cc 177.67 126.06 1880 157.50 -3.6SEI Inv SEIC .60f 1.0 22 78.35 49.45 913 63.11 -12.2SelasLf rs SLS ... ... ... 19.41 3.43 111 5.82 -26.0SG Blck n SGBX ... ... ... 7.00 3.70 9 4.63 -22.6SGOCO rs SGOC ... ... ... 2.45 .90 9 1.06 SI Fincl SIFI .24 1.7 15 16.45 13.75 19 14.35 -2.4SIGA Tc n SIGA ... ... ... 6.39 5.61 21 5.89 -.3SLM Cp SLM ... ... 16 13.00 9.65 2940 11.51 +1.9SLM Cp pfB SLMBP 3.07e 4.3 ... 74.65 65.20 71.08 +3.4SmartGlb n SGH ... ... 11 56.69 11.50 419 40.60 +20.5SMTC hg SMTX ... ... ... 2.52 1.10 73 2.37 +25.3SORL SORL ... ... 4 9.74 3.59 333 4.64 -31.0SP Plus SP ... ... 21 41.70 28.10 103 35.95 -3.1SPAR Gp h SGRP ... ... ... 3.75 .87 34 1.25 +1.6tSpdDorWrF DWFI ... ... ... 26.06 24.41 17 24.36 -3.7SPI Eng rs SPI ... ... ... 2.61 .30 .49 -23.2SPS Cmce SPSC ... ... 89 70.95 45.02 256 70.68 +45.5SS&C Tch s SSNC .28 .6 31 53.99 35.85 1538 49.99 +23.5SSLJ.cm n SSLJ ... ... ... 5.75 3.12 21 4.50 +28.2SSR Mng g SSRM ... ... 18 11.40 7.64 523 10.25 +16.6sSVB FnGp SIVB ... ... 26 306.94 159.44 832 305.46 +30.7SabanCap n SCAC ... ... ... 10.20 9.84 9.99 +.8SabanC wt SCACW ... ... ... 1.54 .99 1.26 +2.4Saban un SCACU ... ... ... 11.20 10.25 1 10.70 +1.7SabraHltc SBRA 1.80e 9.6 16 27.43 15.78 2058 18.69 -.4SabraH pfA SBRAP 1.78 7.1 ... 26.61 24.75 1 25.19 -.9SabreCorp SABR .56 2.4 28 25.01 17.30 7777 23.55 +14.9SAExplr rs SAEX ... ... ...dd 5.64 1.18 5 1.48 -32.7SaftyInsGr SAFT 3.20 4.0 20 84.00 65.75 18 80.75 +.4SageThera SAGE ... ... ...dd 195.97 59.57 296 147.73 -10.3Saia Inc SAIA ... ... 32 80.25 41.28 295 66.20 -6.4tSalemMda SALM .26 7.9 12 8.25 3.15 73 3.30 -26.7SalisbryBc SAL 1.12 2.7 15 51.80 34.65 2 41.06 -8.0SanderFm SAFM 1.28 1.1 8 176.43 108.82 378 113.44 -18.3SndySpr SASR 1.12f 2.8 18 44.42 36.41 243 40.29 +3.3Sanlp JBSS 2.00e ... 21 73.75 54.32 30 56.75 -10.3SangTher SGMO ... ... ...dd 27.50 4.25 1711 16.35 -.3Sanmina SANM ... ... 18 42.95 24.60 512 30.30 -8.2Sano rt GCVRZ ... ... ... .49 .26 19 .45 +18.4Sapiens SPNS .20e 2.3 ...cc 14.30 8.01 10 8.81 -23.5SareptaTh SRPT ... ... ...dd 84.37 28.82 848 77.85 +39.9Savara rs SVRA ... ... ...dd 17.19 4.60 82 9.48 -36.1scPhrma n SCPH ... ... ...dd 18.17 8.89 195 11.05 -8.6ScanSource SCSC ... ... 12 45.35 31.40 71 34.25 -4.3Schmitt h SMIT ... ... ...dd 4.47 1.55 17 1.99 -27.4Schnitzer SCHN .75 2.6 9 38.85 17.80 477 28.90 -13.7Scholastc SCHL .60 1.5 ...dd 46.59 33.51 77 41.12 +2.5Schulmn SHLM .82 1.9 32 43.88 25.00 330 42.90 +15.2SciGames SGMS ... ... ...dd 56.45 21.90 1117 53.70 +4.7Scynexis SCYX ... ... ...dd 2.85 1.05 716 1.29 -44.4SeaChange SEAC ... ... ... 4.03 2.35 70 3.18 -19.1SeacstBkg SBCF ... ... 21 29.23 20.58 555 27.48 +9.0SeagateT STX 2.52 4.6 14 62.70 30.60 15639 54.21 +29.6SeanrgM rs SHIP ... ... ...dd 1.66 .58 32 .83 -20.2 Seanrgy wtA SHIPW ... ... ... .35 .06 .22 +6.8SearsHldgs SHLD ... ... ...dd 11.49 1.99 861 3.00 -16.2SearsH wt SHLDW ... ... ... 3.53 .23 .45 +28.6SearsH&O SHOS ... ... ...dd 3.95 1.38 34 1.90 -26.9SeaSpine n SPNE ... ... ...dd 13.46 7.37 9 11.38 +12.5SeattGen SGEN ... ... ...dd 69.12 45.31 1104 52.52 -1.8SecndSight EYES ... ... ...dd 2.58 .90 177 1.56 -18.3ScndSght wt EYESW ... ... ... 1.02 .26 .79 -6.5Secoo n SECO ... ... ... 14.75 6.61 25 10.87 +12.5SecWkA A n SCWX ... ... ...dd 12.99 7.83 53 11.03 +24.4SecNtl lf SNFCA .23t ... 6 6.71 4.05 8 5.35 +7.0SelectBc lf SLCT ... ... 23 14.06 10.90 5 13.21 +4.5SelIncREIT SIR 2.04 10.5 17 26.26 17.90 508 19.52 -22.3SelectaB n SELB ... ... ... 24.02 7.95 82 11.66 +18.9SelectvIns SIGI .72 1.2 20 62.40 46.28 251 59.00 +.5SmLEDS rs LEDS ... ... ...dd 10.49 1.61 1301 4.87 +30.6Semtech SMTC ... ... 50 44.85 31.30 413 40.35 +18.0SenecaB SENEB ... ... 24 39.00 28.65 0 28.80 -15.3SenecaA SENEA ... ... 10 37.65 27.00 8 27.70 -9.9SenesTc n SNES ... ... ...dd 7.99 .40 32 .45 -37.5SenHous SNH 1.56 10.0 10 22.01 14.86 2030 15.67 -18.2SenHous 42 SNHNI 1.41 5.9 ... 25.70 22.48 14 23.99 -5.1SenHous 46 SNHNL 1.56 6.2 ... 27.42 24.97 14 25.15 -6.4Senmiao n AIHS ... ... ... 8.91 5.00 78 7.89 +39.6Senomyx SNMX ... ... ...dd 1.71 .56 77 1.13 -13.1SensusHlt n SRTS ... ... ... 6.25 3.38 66 6.05 +17.2SensusHl wt SRTSW ... ... ... 3.00 .41 .67 -4.3SentEn n STNL ... ... ... 10.14 9.60 10 9.70 -.5SentEn wt STNLW ... ... ... .85 .61 .83 +33.9SentEn un STNLU ... ... ... 10.98 9.66 10.05 +.8SeqentialB SQBG ... ... ...dd 4.08 1.36 51 1.88 +5.6SeresTh n MCRB ... ... ...dd 17.42 6.65 65 7.80 -23.1SvcSource SREV ... ... ...dd 4.17 2.61 275 3.75 +21.4ServiFst s SFBS .44f 1.0 22 44.44 32.54 113 42.16 +1.6SevStars h SSC ... ... ...dd 7.00 1.26 185 2.63 -43.0SevernBc SVBI .12 1.6 35 8.20 6.70 7 7.60 +4.8SharingE rs SEII ... ... 39 12.40 2.61 8 3.13 -58.7Sharps SMED ... ... ...dd 5.73 3.74 11 3.90 -4.6SharpSprg SHSP ... ... ...dd 7.64 3.07 8 6.59 +49.6ShndTele s SHEN .26f .7 ... 41.80 28.00 98 36.35 +7.5ShiftPixy n PIXY ... ... ... 11.64 2.00 575 2.59 -10.1Shiloh SHLO ... ... 28 14.97 6.45 98 8.37 +2.1Shineco n TYHT ... ... ... 4.69 1.31 19 1.50 -34.8Shire SHPG 1.05e .7 82 192.15 123.73 762 159.50 +2.8ShoeCarnvl SCVL .30 1.2 21 28.38 15.08 90 24.24 -9.4ShoreBcsh SHBI .28 1.5 18 20.09 15.17 19 18.27 +9.4ShotSpot n SSTI ... ... ... 33.19 9.33 134 27.69 +97.1Shuttery SFLY ... ... ...cc 86.41 39.76 1335 81.55 +63.9SiebertFn SIEB .10a 1.0 ...dd 21.61 3.52 50 10.39 -23.0SiennaBi n SNNA ... ... ... 29.25 13.37 53 18.99 +4.6Sientra SIEN ... ... ...dd 16.68 7.20 615 13.55 -3.6SierraBc BSRR .64 2.3 17 29.55 23.10 20 27.94 +5.2SierOnc g n SRRA ... ... ...dd 4.09 1.10 342 2.13 -42.9SierraWr SWIR ... ... 22 31.95 15.10 219 17.75 -13.2SifyTech SIFY .02e .9 ... 3.15 .69 53 1.95 +9.0SigmaDsg SIGM ... ... ...dd 7.00 5.50 257 6.35 -8.6SigmaL wt SGLBW ... ... ... 1.20 .16 .35 -27.3SigmaLb n SGLB ... ... ... 4.48 1.05 22 1.13 -47.4Sigmatr SGMA ... ... 13 11.61 5.26 14 6.68 -34.0SignatBk SBNY ... ... 25 161.92 116.68 719 130.32 -5.1SignatB wt SBNYW ... ... ... 143.83 93.85 110.08 +1.9SilganHld s SLGN .40f 1.4 17 32.50 26.97 685 27.99 -4.8SilcLtd SILC 1.00 2.4 21 77.95 32.00 150 41.42 -40.9SilcnLab SLAB ... ... 88 101.90 66.35 242 95.50 +8.2SilicnMotn SIMO 1.20 2.6 17 56.51 40.33 168 45.56 -14.0SlvrRnII n SRUN ... ... ... 10.79 8.01 8.94 -9.8SlvRun wt SRUNW ... ... ... 2.50 1.28 2.02 +35.2SilvrSun n SSNT .06e ... ... 5.22 2.90 2 3.87 -8.6Silvercrest SAMG .56f 3.6 23 16.80 11.85 6 15.50 -3.4SimmnsFst s SFNC ... ... 19 30.90 24.88 723 30.50 +6.8SimplyGd n SMPL ... ... ... 16.01 10.93 240 12.88 -9.7SimplyG wt SMPLW ... ... ... 4.30 1.08 3.80 -2.3Simulations SLP .24 1.4 37 18.00 11.00 40 17.20 +6.8Sina SINA ... ... 45 124.60 75.91 543 95.01 -5.3Sinclair SBGI .72 2.6 11 41.15 26.70 1748 28.10 -25.8SinoGlobl SINO ... ... ...dd 3.99 1.04 30 1.10 -57.0Sinovac h SVA ... ... ...dd 8.75 4.60 41 7.61 -3.4SiriusXM SIRI .04 .7 35 6.62 4.73 11355 6.32 +17.9SitoMobl rs SITO ... ... ...dd 8.60 2.45 118 3.50 -47.9SkySolar SKYS ... ... ...dd 2.43 .82 16 1.12 -25.3SkyWest SKYW .40f .7 17 60.65 31.75 400 58.30 +9.8SkywksSol SWKS 1.28 1.4 21 117.65 86.13 3825 90.90 -4.3tSleepNmbr SNBR ... ... 20 40.72 28.23 912 28.44 -24.3SmartFn rs SMBK ... ... 22 26.26 20.50 43 23.65 +9.0SmartSnd n SND ... ... ... 13.70 4.81 602 7.53 -13.0SmthM hrs SMSI ... ... ...dd 3.41 .88 445 2.17 -23.6SocilRltyA n SRAX ... ... ...dd 7.95 1.11 49 4.70 -16.8SocketM n SCKT ... ... ... 4.59 2.62 7 2.93 -18.2SodaStrm SODA ... ... 35 98.26 49.33 230 94.35 +34.1Sohu.cm h SOHU ... ... ...dd 70.86 26.70 610 32.68 -24.6Sol-Gel n SLGL ... ... ... 12.23 8.06 79 8.45 -21.1SolarCap SLRC 1.64 8.1 12 22.67 19.70 41 20.36 +.7SolarSCap SUNS 1.41 8.5 12 18.40 16.10 33 16.62 -6.4SolarEdg n SEDG ... ... 32 59.20 15.40 521 52.55 +39.9Soleno wt rs SLNOW ... ... ... 4.59 .05 .28 +89.7SolenoTh rs SLNO ... ... ... 3.75 1.32 25 1.69 -6.1SolidBio n SLDB ... ... ... 33.74 6.83 102 14.66 -35.2Solignx wt SNGXW ... ... ... .96 .21 .55 -32.0Soligenix n SNGX ... ... ... 3.90 1.60 34 1.62 -27.0SonicCorp SONC .64 2.4 18 30.05 22.11 579 26.29 -4.3SonicFdry SOFO ... ... ...dd 4.99 2.05 14 2.25 -25.2SonomaPh SNOA ... ... ...dd 7.75 3.50 38 3.76 -31.0Sonoma wt SNOAW ... ... ... .55 .25 .50 +20.7sSophiris SPHS ... ... ...dd 2.75 1.80 604 2.85 +25.6SorrentoTh SRNE ... ... 49 10.65 1.50 1953 6.33 +66.4SotherlyH SOHO .48f 7.2 42 7.08 5.78 60 6.68 +3.6SothrlyH pf SOHOB 2.00 8.0 ... 27.32 24.75 3 24.90 -2.9SthrlyH pf C SOHOO 1.97 8.0 ... 25.76 24.50 3 24.71 -2.5SouMoBc s SMBC .44 1.3 16 40.80 30.30 4 34.79 -7.4SoundFin SFBC .56f 1.5 22 37.24 29.55 1 37.22 +9.4SouthState SSB 1.36f 1.6 24 94.50 78.60 98 87.25 +.1SthnFstBsh SFST ... ... 21 47.55 33.25 15 46.10 +11.8SoNatBcVa SONA .32 2.0 31 18.33 15.11 39 16.30 +1.7SsdeBTX SBSI 1.20f 3.6 17 37.57 31.20 246 33.54 -.4SparkEn s SPKE .72 5.8 10 23.65 8.60 224 12.45 +.4SparkEn pf SPKEP 2.19 9.2 ... 27.56 22.84 13 23.81 -10.5SparkTh n ONCE ... ... ...dd 91.75 41.06 595 74.95 +45.8SpartnMot SPAR .10 .6 43 18.35 8.10 359 18.00 +14.3SprtnNash SPTN .72f 4.1 ...dd 37.71 16.32 224 17.64 -33.9SpectPh SPPI ... ... ...dd 23.50 5.47 907 16.00 -15.6SperoTh n SPRO ... ... ... 19.00 9.66 79 13.11 +11.6Sphr3D grs ANY ... ... ... 7.25 .44 1375 .49 -80.0Spherix rs SPEX ... ... ...dd 4.75 .89 93 1.03 -26.4Splunk SPLK ... ... ...dd 112.66 54.17 848 103.19 +24.6SpokHldgs SPOK .50 3.4 33 18.85 13.75 75 14.60 -6.7SportsWhs SPWH ... ... 10 6.99 3.40 308 5.10 -22.8SprBkPh n SBPH ... ... ...dd 18.93 8.69 12 14.49 +7.8SprottFoc FUND .75e 9.7 ...q 8.39 6.84 28 7.74 -2.3Sprouts SFM ... ... 25 28.29 17.55 1659 24.27 -.3StaarSur STAA ... ... ... 17.60 8.95 250 16.40 +5.8Staff360 rs STAF ... ... ... 5.70 1.51 13 1.64 -47.9Stamps.cm STMP ... ... 27 233.13 100.55 442 229.35 +22.0StarBulk rs SBLK ... ... ...dd 13.29 7.57 142 12.16 +8.0StrBlk22 n SBLKZ 2.08 8.2 ... 26.00 23.58 10 25.24 -.3StarsGp g TSG ... ... ... 33.50 15.85 187 31.50 +35.2Starbucks s SBUX 1.20 2.1 27 64.87 52.58 7256 58.13 +1.2StatAutF STFC .40 1.3 ...dd 31.74 22.11 21 31.24 +7.3StateBkFn STBZ .80f 2.5 20 32.54 24.90 128 32.23 +8.0SteadyM n STDY ... ... ...dd 7.50 2.60 712 4.75 +28.4StealthGas GASS ... ... 27 4.70 2.90 43 4.11 -5.7SteelCon STCN ... ... ...dd 2.90 1.46 118 2.00 -19.7StlDynam STLD .75f 1.7 18 50.70 32.20 3009 44.12 +2.3SteinMart s SMRT .30 14.7 ...dd 2.49 .48 330 2.04 +75.9StellrAcq n STLR ... ... ... 10.49 9.99 1 10.31 +1.0StellAcq wt STLRW ... ... ... .48 .21 .39 +25.8StellAcq un STLRU ... ... ... 11.08 10.22 10.72 +2.6tStellrB hrs SBOT ... ... ... 1.55 .68 101 .66 -18.5StemlineTh STML ... ... ...dd 18.75 7.30 149 17.75 +13.8Stericycle SRCL ... ... ...cc 88.00 56.64 1078 58.69 -13.7Stericyc pf SRCLP 5.25 11.6 ... 75.50 43.93 112 45.35 -14.4SterlBcp n SBT .01p ... ... 14.98 12.00 152 13.44 +5.8SterlCons STRL ... ... 28 18.90 9.26 130 11.41 -29.9SMadden SHOO .80 ... 22 49.28 36.10 362 48.20 +3.2Stewrdshp SSFN .12 1.0 17 12.75 8.50 14 12.05 +17.6StitchFix n SFIX ... ... ...cc 30.07 14.48 243 22.12 -14.4StockYBc s SYBT .92f 2.4 19 41.90 31.90 99 37.90 +.5StoneCastle BANX 1.52 7.0 12 22.75 19.66 6 21.80 +8.3StrataS rs SSKN ... ... ...dd 3.00 1.06 159 1.35 +9.8Stratasys SSYS ... ... ...dd 30.88 18.00 677 19.86 -.5Strattec STRT .56 1.8 18 49.20 30.05 49 32.00 -26.5StratusPrp STRS 1.00e ... 66 32.75 26.15 2 31.20 +5.1Strayer STRA 1.00 1.0 30 109.82 76.40 157 103.37 +15.4StreamHlth STRM ... ... ...dd 2.82 .92 10 1.46 -13.6StrgbrBio n SBBP ... ... ... 9.25 4.00 214 7.85 +8.3SummerInf SUMR ... ... ...dd 2.25 .80 16 .84 -43.8SumFWV SMMF .52f 2.0 13 28.16 20.93 12 25.51 -3.1sSmtStB s SSBI .48 3.2 21 14.99 11.65 9 15.00 +19.0SumTher n SMMT ... ... ...dd 16.86 8.80 20 13.42 +21.1SunHydrl SNHY .36 .7 41 70.83 38.36 182 48.40 -25.2SundEng n SNDE ... ... ... 9.59 3.61 23 4.60 -22.6SunesisP rs SNSS ... ... ...dd 7.69 1.82 92 2.86 -22.5SunOpta STKL ... ... ...dd 10.20 6.27 317 6.80 -12.3SunPower SPWR ... ... ...dd 11.70 6.46 1133 8.42 -.1Sunrun n RUN ... ... 8 10.16 4.21 966 9.08 +53.9Sunworks n SUNW ... ... ... 2.14 .90 83 .94 -10.5SuperMicro SMCI ... ... 13 27.90 16.10 374 18.25 -12.8SuperCom SPCB ... ... ...dd 4.95 2.01 29 2.37 -39.4SupercdT rs SCON ... ... ...dd 2.08 .88 37 .95 -12.8SupUnifm s SGC .38 1.4 24 28.85 17.41 9 27.22 +1.9Supernus SUPN ... ... 44 50.05 29.95 602 46.95 +17.8supprt.cm rs SPRT ... ... ...dd 2.99 2.01 17 2.71 +12.0SurfaceOn n SURF ... ... ... 14.75 12.08 129 14.63 +9.8SurgPtrs n SGRY ... ... ...dd 24.05 7.10 164 16.40 +35.5Surmodic SRDX ... ... ...cc 40.30 22.35 32 37.05 +32.3SussxB SBBX .30f 1.0 25 32.85 19.75 45 30.50 +13.6SykesEnt SYKE ... ... 37 34.49 25.77 195 28.57 -9.2Symantec SYMC .30 1.1 14 34.20 24.93 3534 27.67 -1.4Synacor SYNC ... ... ...dd 3.95 1.35 102 1.85 -19.6Synalloy SYNL .13m .8 ...dd 17.35 10.30 4 16.90 +26.1Synaptics SYNA ... ... ...dd 64.54 33.73 559 42.98 +7.6Synchron SNCR ... ... 24 19.31 6.51 872 10.73 +20.0SyndaxP n SNDX ... ... ...dd 15.43 7.41 156 10.92 +24.7SyneosH h SYNH ... ... ...dd 61.10 31.10 662 39.20 -10.1tSynrgyPh SGYP ... ... ...dd 4.84 1.55 4885 1.49 -33.2Synlogic rs SYBX ... ... ...dd 23.00 8.76 58 13.13 +35.4Synopsys SNPS ... ... 51 94.80 70.55 643 86.07 +1.0Syntel SYNT 15.00e ... 14 29.37 15.88 486 28.99 +26.1Synthes rs SES ... ... ... 10.24 2.00 4 3.17 +11.6Sypris SYPR .08 5.6 ...dd 1.90 1.03 11 1.42 +2.9SyrosPhar n SYRS ... ... ... 24.38 6.30 132 12.21 +25.5T -:T-MobileUS TMUS ... ... 23 68.88 54.60 12398 59.43 -6.4TAT Tch h TATT .34e 4.0 19 12.50 8.20 2 8.40 -20.0TCG BDC n CGBD 1.48a 8.3 11 20.30 16.76 31 17.88 -10.8TCP Cap TCPC 1.44 10.0 11 17.25 13.72 131 14.41 -5.7TD Ameritr AMTD .84 1.4 34 63.01 36.12 2385 58.87 +15.1tTDH Hld n PETZ ... ... ... 31.75 3.86 378 3.96 -29.8TESSCO TESS .80 4.5 52 24.85 12.15 25 17.80 -11.7TFS Fncl TFSL .68 4.6 50 17.27 14.32 222 14.91 -.2TG Thera TGTX ... ... ...dd 17.35 7.25 760 14.25 +73.8THL Credit TCRD 1.08 13.8 9q 10.25 7.72 55 7.84 -13.4TMSR Gl n TMSR ... ... ... 10.50 9.00 9.00 -9.6TMSR Gl wt TMSRW ... ... ... .45 .18 .21 TOP Shi rs TOPS ... ... ... 52200.00 1.30 454 1.69 -32.7TPI Co n TPIC ... ... ... 26.00 15.26 138 22.86 +11.7TSR Inc TSRI ... ... 31 11.10 3.80 0 5.58 +7.3TTEC Hl TTEC .54f 1.7 31 43.75 29.70 67 32.20 -20.0TTM Tch TTMI ... ... 20 19.54 12.76 2294 14.20 -9.4Tabula n TRHC ... ... ...cc 42.79 11.59 288 42.16 +50.3TactSys n TCMD ... ... ...cc 37.88 18.25 116 34.91 +20.5Taitron h TAIT .10 7.3 ...dd 2.13 1.13 2 1.37 -18.5TakeTwo TTWO ... ... 64 129.25 62.72 2737 104.30 -5.0Talend n TLND ... ... ...dd 52.10 29.91 422 49.88 +33.1TandmD rs TNDM ... ... ...dd 12.20 2.14 947 7.79 +230.1TandyLthr TLF ... ... 11 9.05 6.79 16 7.40 -4.5Tantech n TANH ... ... ... 4.54 1.51 852 3.01 +16.7 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 13 www.sunnewspapers.net The Sun/Wednesday, May 2, 2018

PAGE 54

Tapimmu n TPIV ... ... ... 4.41 2.58 66 2.99 -23.7Tarena TEDU .28e 2.8 4 21.70 9.78 76 10.13 -32.4TaylrDv TAYD ... ... 22 15.14 9.70 4 10.02 -25.3TechData h TECD ... ... 20 111.10 75.31 468 77.32 -21.1TechComm TCCO ... ... ...dd 15.40 2.30 13 4.40 -61.6TechTarg TTGT ... ... ... 22.44 8.75 212 20.72 +48.9Tecnoglass TGLS .56 6.5 57 10.93 5.50 5 8.61 +17.1Tecogen TGEN ... ... ... 4.17 2.05 37 3.29 +21.9Telenav TNAV ... ... ...dd 9.05 4.50 72 5.40 -1.8Teligent TLGT ... ... ...dd 9.54 2.43 542 2.95 -18.7Tellurian rs TELL ... ... ...dd 13.74 6.45 580 9.68 -.6TenaxTh rs TENX ... ... ... 15.80 4.41 22 6.19 -36.8TerrFmP lf TERP 2.13e 19.2 ... 14.20 9.55 292 11.10 -7.2TerritBcp TBNK .80 2.6 16 33.00 28.12 41 30.53 -1.1tTesaro TSRO ... ... ...dd 168.92 50.67 1117 50.54 -39.0Tesla Inc TSLA ... ... ...dd 389.61 244.59 4614 299.92 -3.7TetraTc TTEK .40 .8 20 53.40 39.95 549 47.65 -1.0Tetraphase TTPH ... ... ...dd 8.75 2.05 369 3.25 -48.4TexCapB 42 TCBIL 1.63 6.4 ... 25.89 25.00 2 25.52 +1.0TexCapB pf TCBIP 1.63 6.4 ... 26.11 25.00 3 25.44 -.4TxCapBsh TCBI ... ... 24 102.90 69.65 496 98.75 +11.1TxCapB wt TCBIW ... ... ... 71.00 67.14 68.26 TexInst TXN 2.48 2.4 29 120.75 75.92 4232 103.40 -1.0TexRdhse TXRH 1.00f 1.6 35 64.96 44.29 2058 63.52 +20.6tThe9Ltd NCTY ... ... ... 1.68 .35 198 .35 -46.1TherapMD TXMD ... ... ...dd 7.01 3.50 4431 5.76 -4.6TherpxBio n TRPX ... ... ... 7.74 4.17 16 4.29 -19.7TheravBio TBPH ... ... ...dd 43.44 21.27 255 24.43 -12.4TheStreet TST .10 5.9 3 2.03 .75 65 1.69 +16.61347PrpIns PIH ... ... 43 8.50 6.55 3 6.80 -6.21347PrIn pf PIHPP ... ... ... 25.10 24.15 0 24.51 +.4TiGenix n TIG ... ... ... 48.00 15.54 1 42.40 +85.2TiberAcq n TIBR ... ... ... 9.60 9.55 9.58 +.1TiberAc un TIBRU ... ... ... 10.14 10.00 1 10.14 +1.2TileShop TTS .20 ... 29 22.05 5.15 941 6.60 -31.3TillCap n TIL ... ... ... 5.45 3.30 4.00 -9.4TmbrlndBc TSBK .52a 1.6 17 33.28 21.08 7 32.40 +22.0tTintri n TNTR ... ... ... 7.75 1.11 888 1.00 -80.4Tiptree TIPT .12 1.9 19 7.24 5.35 4 6.40 +7.6TitanMach TITN ... ... ...cc 25.09 11.68 104 19.42 -8.3tTitanPh rs TTNP ... ... ... 3.05 .90 124 .88 -34.0TivityHlth TVTY ... ... 22 48.50 29.95 648 35.80 -2.1Tivo Cp TIVO .72 5.3 ...dd 20.18 12.75 1286 13.70 -12.2Tocagen n TOCA ... ... ... 17.95 8.60 152 9.17 -10.5TonixPh rs TNXP ... ... ...dd 5.00 2.75 388 3.15 -8.7TopImage TISA ... ... ...dd 1.75 .95 68 1.11 -2.6Torchlght TRCH ... ... ...dd 1.81 .95 154 1.21 -9.7TowerSemi TSEM ... ... 13 36.69 21.06 447 26.53 -22.2sTownSprts CLUB ... ... ...dd 9.50 3.80 170 9.55 +72.1TowneBank TOWN .56 1.9 ... 35.30 27.85 85 30.10 -2.1TraconPh n TCON ... ... ...dd 3.95 2.00 84 2.55 -23.9TractSupp TSCO 1.08 1.6 21 82.68 49.87 1745 67.76 -9.4TradDsk A n TTD ... ... ... 67.30 36.87 978 49.45 +8.1TrnWEnt TWMC ... ... 3 3.10 .95 2 1.25 -31.5TransAct TACT .36 3.0 28 15.80 8.15 52 12.10 -8.7Transcat TRNS ... ... 27 17.45 11.60 1 16.35 +14.7sTransGlb TGA .20 10.9 ...dd 1.85 1.07 180 1.83 +27.2TravelCtrs TA ... ... ...dd 6.35 2.95 72 3.65 -11.0TravCtrs 28 TANNI 2.06 8.5 ... 25.73 18.63 3 24.37 -3.5TravelC 29 TANNL 2.00 8.3 ... 25.80 17.09 11 24.15 -4.2Travelct 30 TANNZ 2.00 8.2 ... 25.78 17.00 13 24.29 -2.8sTravelzoo TZOO ... ... 46 11.55 5.75 348 12.45 +93.0TrmntMtg n TRMT ... ... ... 17.94 12.54 7 12.60 -14.2Trevena TRVN ... ... ...dd 3.64 1.34 323 1.81 +13.1TriCoBsh TCBK .68 1.8 21 43.80 33.36 116 37.39 -1.2TrilliumTh TRIL ... ... ... 13.30 4.15 94 5.88 -19.0TriMas h TRS ... ... 20 28.85 20.05 95 27.10 +1.3Trimble TRMB ... ... 50 45.70 33.83 1451 34.60 -14.9TrinityBio TRIB .88 18.9 5 6.54 4.22 39 4.65 -8.8TripAdvis TRIP ... ... 80 50.95 29.50 1711 37.53 +8.9TriStCap TSC ... ... 18 25.80 20.30 104 25.15 +9.3TriStCap pf TSCAP 1.69 6.4 ... 26.50 25.75 3 26.41 +1.9TriumphBc TBK ... ... 22 44.05 20.50 145 38.75 +23.0tTrivago n TRVG ... ... ... 24.27 4.31 1579 4.31 -37.0Tronc TRNC ... ... 24 24.74 10.80 85 18.27 +3.9Trovagne h TROV ... ... ...dd 1.63 .24 596 .28 -8.8TrueCar TRUE ... ... ...dd 21.75 8.88 7173 9.95 -11.2tTruettHrst THST ... ... ...dd 2.33 1.60 1 1.32 -36.2Trupanion TRUP ... ... ...dd 37.13 15.66 540 27.58 -5.8TrstNY TRST .26 3.0 17 9.70 7.25 221 8.65 -6.0Trustmk TRMK .92 2.9 17 35.09 28.16 411 31.57 -.9T2 Biosys TTOO ... ... ...dd 7.54 2.50 428 5.97 +44.9Tucows grs TCX ... ... 48 71.75 49.70 40 62.75 -10.4TuesMrn TUES ... ... ...dd 4.10 1.60 222 3.50 +27.3Tuniu TOUR ... ... ...dd 9.88 5.81 126 6.42 -16.3sTurtleBc rs HEAR ... ... ... 5.75 1.64 1329 5.26 +190.321stCFoxA FOXA .36 1.0 17 39.13 24.81 6773 36.57 +5.921stCFoxB FOX .36 1.0 15 38.56 24.30 1531 36.12 +5.921Vianet VNET ... ... 16 9.59 4.17 196 5.18 -35.1TwinDisc lf TWIN .36 1.6 ...dd 31.95 14.81 25 21.98 -17.3TwoRvrBc TRCB .18 1.0 20 20.75 15.71 8 17.22 -5.02U TWOU ... ... ...dd 91.00 39.58 391 81.01 +25.6TymeTch n TYME ... ... ...dd 9.50 2.01 64 2.27 -64.4U -:US AutoPts PRTS ... ... 3 4.13 1.72 209 1.81 -28.2tUS Concrte USCR ... ... 80 86.35 56.68 999 56.85 -32.0US Gld rs USAU .21e ... ... 5.66 1.05 62 1.36 -16.6sUFP Tch UFPT ... ... 28 33.50 25.88 21 33.90 +21.9UMB Fn UMBF 1.16 1.5 21 78.27 62.27 150 76.91 +6.9USEcology ECOL .72 1.4 39 59.70 44.50 62 53.20 +4.3USGlobInv GROW .03 1.1 ... 7.49 1.25 48 2.76 -29.2USA Tc pf USATP ... ... ... 28.26 20.75 1 22.50 -10.5USA Tech h USAT ... ... ... 10.10 4.25 338 8.90 -8.7USA Trk USAK ... ... ...dd 29.15 5.73 146 24.34 +34.3UTStarcm UTSI ... ... 29 6.51 1.97 12 4.86 -13.7Ubiquiti UBNT .17 .2 23 82.30 45.71 184 71.71 +1.0UltaBeauty ULTA ... ... 34 314.86 187.96 923 250.62 +12.1UltimSoft ULTI ... ... ...cc 257.93 181.59 337 242.76 +11.2UltraClean UCTT ... ... 7 34.59 15.36 816 17.64 -23.6UltPetro n UPL ... ... ... 12.39 2.36 2244 2.46 -72.8Ultragenyx RARE ... ... ...dd 71.99 41.67 359 52.41 +13.0Ultralife ULBI ... ... 25 10.95 5.45 43 8.85 +35.1Umpqua UMPQ .80f 3.4 23 24.73 16.76 2019 23.68 +13.8UniQure QURE ... ... ... 32.71 4.72 249 29.85 +52.4UnicoA UNAM ... ... ...dd 11.30 7.25 1 7.70 -9.9UnionBkVA UBSH 1.20f 3.1 21 39.80 29.50 352 38.47 +6.4UnionBkVT UNB 1.20 2.3 25 55.00 39.55 1 51.60 -2.5UnBnOH UBCP .52 3.9 19 14.00 11.33 1 13.20 -.4UtdBOH UBOH .48 2.2 12 23.50 20.35 0 22.20 UBSI UBSI 1.36 4.0 22 41.45 31.70 600 34.25 -1.4UtdCmtyBc UCBA .40f 1.6 ... 25.75 17.75 15 25.75 +25.3 UtdCmBks UCBI .48f 1.5 20 33.60 24.47 449 32.10 +14.1UCmntyFn UCFC .24 2.4 18 10.70 7.81 44 10.21 +11.8UtdFnBcp UBNK .48 2.9 15 19.35 15.47 125 16.66 -5.6UtdFire UFCS 1.12 2.2 87 50.84 38.95 76 50.30 +10.4UtdInsur UIHC .24 1.3 ...dd 20.40 13.60 36 19.06 +10.5UtdNtrlF UNFI ... ... 15 52.69 29.53 226 44.69 -9.3USecBcCA UBFO .36 3.2 24 11.65 8.10 12 11.25 +2.3US Engy rs USEG ... ... ...dd 1.96 .60 22 1.16 -22.7USLime USLM .54 .7 21 101.40 70.56 7 74.40 -3.5UtdTherap UTHR ... ... 7 152.55 106.30 353 111.67 -24.5UtdGrdian UG 1.42e 7.9 27 21.33 13.75 5 17.92 -3.1UnitGrp UNIT 2.40 13.4 69 27.78 13.81 2664 17.95 +.9UnityBcp UNTY .28f 1.3 17 24.25 15.35 4 21.90 +10.9UnivDisp OLED .24f .3 52 209.00 86.85 935 89.75 -48.0UnvElc UEIC ... ... 32 72.50 41.95 93 47.50 +.5UnivFor s UFPI .35e 1.1 18 39.58 25.93 440 32.46 -13.7UnvLogist ULH .42f 1.9 16 25.65 12.55 34 22.10 -6.9UnvStainls USAP ... ... 65 31.20 16.77 60 28.62 +33.6UnivstPa UVSP .80 2.8 17 32.35 26.61 93 28.70 +2.3UnumTh n UMRX ... ... ... 12.70 10.15 96 11.10 -.1UplandSoft UPLD ... ... ...dd 31.70 18.09 64 27.50 +27.0UrbanOne UONE ... ... ...dd 3.30 1.25 0 1.93 +4.1UrbanOnD UONEK ... ... ... 3.05 1.35 48 1.90 +8.6UrbanOut URBN ... ... 24 40.94 16.19 1934 39.63 +13.0UrogenP n URGN ... ... ... 66.38 13.01 50 57.27 +53.9UtahMed UTMD 1.08 1.1 ... 109.65 61.55 33 102.45 +25.9V -:tVBI Vac n VBIV ... ... ... 5.10 3.04 96 3.13 -26.7VEON VEON .28e 10.4 ... 4.47 2.20 2730 2.68 -30.2VOXX Intl VOXX ... ... 5 9.00 4.64 59 4.90 -12.5VSE Corp s VSEC .28 .5 19 59.90 40.07 128 51.77 +6.9Valerits hn VLRX ... ... ... 7.20 1.19 736 1.74 -38.9ValueLine VALU .76 4.0 18 22.58 13.26 1 18.97 -2.0VanE GenD GNRX ... ... ...q 64.65 53.83 19 56.81 -4.2VanE VecBi BBH ... ... ...q 136.83 113.36 19 115.69 -7.2VandaPhm VNDA ... ... ...dd 20.40 11.90 485 14.15 -6.9VangIntHi VYMI 2.17e 3.3 ... 72.32 61.60 57 66.38 -.9VangIntDiv VIGI 1.11e 1.7 ... 70.39 59.28 33 65.22 -1.6tVangEMGv VWOB 2.82 3.7 ...q 81.69 76.77 227 76.62 -4.5V exUSRE VNQI 2.41e 3.9 ...q 65.20 54.51 229 61.24 +1.2tVanShTTr VGSH .79a 1.3 ...q 60.93 59.80 183 59.75 -.9tVanSTCpB VCSH 1.71 2.2 ...q 80.41 78.04 761 77.94 -1.7tVanTotBd n VTC 2.43 3.0 ... 88.99 81.13 9 81.02 -4.7VangR3K VTHR 2.14e 1.8 ...q 131.16 108.12 78 121.96 -.7VanR2KGr VTWG .84e .6 ...q 146.37 116.79 20 139.57 +3.0VanR2KV VTWV 1.78e 1.7 ...q 114.12 97.33 2 107.85 -1.6VangR2K VTWO 1.45e 1.2 ...q 128.82 107.77 32 123.75 +1.2VanR1KGr VONG 1.64e 1.2 ...q 149.80 118.56 53 140.77 +2.0VanIntTTr VGIT 1.09 1.8 ...q 65.53 62.11 106 62.16 -2.8VanR1KV VONV 2.43e 2.3 ...q 114.79 98.28 33 105.05 -3.2VangR1K VONE 2.16e 1.8 ...q 131.36 108.09 14 121.83 -.5VanMtgBSc VMBS 1.15 2.3 ...q 53.14 50.98 357 51.09 -2.6tVanLTCpB VCLT 3.51 4.0 ...q 96.52 88.04 173 88.14 -7.9VanLTTrs VGLT 1.77 2.4 ...q 79.71 71.85 46 72.84 -6.6tVanIntCpB VCIT 2.60 3.1 ...q 88.76 83.35 1013 83.30 -4.7VangSTIn VTIP .74e 1.5 ...q 49.66 48.52 950 48.81 VanTIntBd BNDX .52a 1.0 ...q 55.28 53.84 781 54.58 +.4VanTIntStk VXUS 1.54e 2.7 ...q 61.17 50.83 559 56.68 -.2VantEng n VEAC ... ... ... 9.95 9.62 1 9.84 +1.2VantEng wt VEACW ... ... ... 1.62 .60 1.19 -.8VantEn un VEACU ... ... ... 10.30 9.97 10.30 +1.1VarexImag VREX ... ... ... 43.76 27.80 171 36.74 -8.5Varonis VRNS ... ... ...dd 68.25 31.35 785 67.30 +38.6VascoDta VDSI ... ... 65 15.75 11.05 122 15.65 +12.6VascuBio VBLT ... ... ... 9.05 2.01 33 2.23 -68.7Vaxart rs VXRT ... ... ... 11.88 4.74 25 5.20 -16.5VeecoInst VECO ... ... ...dd 34.25 10.85 567 15.60 +5.1VBradley VRA ... ... 20 12.83 6.99 247 11.02 -9.5Veracyte VCYT ... ... ...dd 9.80 5.23 88 6.13 -6.1Verastem VSTM ... ... ...dd 5.71 1.92 606 4.19 +36.5Vericel VCEL ... ... ...dd 13.59 2.35 853 13.25 +143.1VerintSys VRNT ... ... ...cc 44.55 37.05 221 42.20 +.8Verisign VRSN ... ... 32 127.24 87.55 749 117.94 +3.1Verisk VRSK ... ... 37 108.58 75.60 1315 106.69 +11.1Veritex VBTX ... ... 25 29.69 23.84 98 29.12 +5.5Veritone n VERI ... ... ... 74.92 7.76 213 19.34 -16.6Vermillion VRML ... ... ...dd 2.10 .88 54 1.35 -30.1VeronaPh n VRNA ... ... ... 25.55 10.44 1 17.24 +45.2Versartis VSAR ... ... ...dd 22.10 1.45 218 1.55 -29.5VertexEn VTNR ... ... ...dd 1.50 .65 94 1.20 +26.3VertxPh VRTX ... ... ...cc 178.25 113.66 1649 152.48 +1.7Veru Inc VERU ... ... ...dd 3.00 .90 171 1.92 +68.4ViaSat VSAT ... ... ...dd 80.26 57.75 422 63.48 -15.2ViacomA VIA .80 2.2 8 44.95 28.20 73 35.65 +2.1ViacomB VIAB .80 2.7 6 44.12 22.13 2684 29.96 -2.8Viavi VIAV ... ... 19 11.89 8.34 3106 9.31 +6.5Vical rs VICL ... ... ...dd 3.70 1.32 52 1.48 -19.1Vicor VICR ... ... ... 37.45 16.30 326 34.80 +66.5VicDvAcc n VSDA ... ... ... 29.50 25.36 27.66 -2.8VicMultiF n VSMV ... ... ... 29.20 24.76 2 27.15 -1.6Vict500VW CFA .44e .9 ...q 52.01 42.35 32 48.58 -.4VictDisEnV CSF .38e .9 ...q 49.05 39.59 10 44.52 -1.4Vict500EV CFO .47e 1.0 ...q 52.03 42.35 86 48.58 -.5VicEM Hi n CEY ... ... ... 28.35 24.47 2 25.78 -1.3VictDevVol CIZ .01j ... ...q 39.92 31.24 15 35.20 +.3VictIncEV CDC 1.09e 2.4 ...q 48.81 41.99 51 45.36 -2.3VictSCVol CSA .16e ... ...q 49.00 40.61 4 45.59 -1.1VictIntlVol CIL .15e ... ...q 46.94 36.46 0 40.54 -.3VicEmMkt CEZ ... ... ... 31.99 27.33 0 29.21 -1.5VictLCHiDv CDL .44e ... ...q 47.44 40.92 8 44.12 -2.6VictIntHiD CID .33e ... ...q 38.00 33.68 2 35.70 -1.4VictCap n VCTR ... ... ... 13.50 10.05 57 11.06 -4.7ViewRay n VRAY ... ... ... 10.64 4.40 354 7.48 -19.2VikingTh n VKTX ... ... ...dd 7.36 .88 518 4.04 -.5VikngTh wt VKTXW ... ... ... 3.84 .25 3.17 +25.3VillagB&T VBFC ... ... 65 34.00 26.90 33.95 +10.8VillSupMkt VLGEA 1.00 3.7 16 28.00 21.95 23 27.19 +18.6ViperEnPt VNOM 1.92f 6.6 33 29.82 14.76 1236 29.05 +24.5VirTra n VTSI ... ... ... 7.36 4.75 2 5.20 -17.5Virco VIRC .06 1.4 ... 6.05 3.92 3 4.20 -16.8VirtuFin n VIRT .96 2.7 ...cc 37.85 13.10 349 36.05 +97.0VirtusInv VRTS 1.80 1.6 16 135.90 97.60 73 115.10 VirtusIn pf VRTSP 1.81 1.8 ... 113.53 91.56 1 99.01 -1.9Virtusa VRTU ... ... 61 52.88 25.72 364 48.84 +10.8VistaGn n VTGN ... ... ... 2.65 .69 810 1.04 -6.6Visteon s VC ... ... 24 140.64 91.20 349 123.64 -1.2VitalThera VTL ... ... ...dd 7.30 2.25 118 5.45 -8.4ViveveMd n VIVE ... ... ...dd 8.75 2.95 163 3.46 -30.4Vivopwr n VVPR ... ... ... 4.72 1.25 0 1.25 -56.9Vivus VVUS ... ... 2 1.38 .33 9778 .54 +7.4Vodafone VOD 1.77e 6.1 ... 32.75 26.13 1943 29.13 -8.7VoyagerT n VYGR ... ... ...dd 31.91 8.10 251 18.93 +14.0 vTvThera n VTVT ... ... ...dd 8.40 .65 754 1.71 -71.5Vuzix VUZI ... ... ...dd 11.40 4.10 235 6.20 -.8W -:WCF Bcp n WCFB .20 2.1 ... 11.62 9.00 1 9.45 -.7WD 40 WDFC 2.16 1.6 33 137.70 100.60 42 131.95 +11.8WMIH WMIH ... ... ...dd 1.61 .60 394 1.39 +63.7WSFS s WSFS .44f .9 17 53.00 42.45 104 50.55 +5.6WSI Inds WSCI .16 3.3 ...dd 6.55 2.85 0 4.80 -20.0WVS Fn WVFC .32a 2.0 25 18.05 14.76 0 15.86 +2.4WalgBoots WBA 1.60 2.4 14 86.87 61.74 5055 65.42 -9.9WashFed WAFD .68 2.1 15 37.70 29.80 457 31.95 -6.7WashFd wt WAFDW ... ... ... 19.40 15.48 19.20 +8.2WshTrst WASH 1.72f 3.0 20 59.10 47.00 51 56.70 +6.5WaterstnF WSBF .48a 2.8 17 20.40 16.60 87 17.40 +2.1WaveLfSc n WVE ... ... ... 55.95 15.15 140 44.10 +25.6WaysideT WSTG .68 4.9 6 21.75 12.60 0 13.80 -17.4Web.com WEB ... ... 7 25.95 17.20 260 18.75 -14.0WeiboCorp WB ... ... ... 142.12 53.76 933 115.50 +11.6WelleslyBc WEBK .20 .6 26 33.25 25.00 1 32.25 +8.6Wendys Co WEN .34f 2.0 18 17.75 13.57 4362 16.73 +1.9WernerEnt WERN .28 .8 24 43.95 25.15 633 34.10 -11.8Wesbanc WSBC 1.16f 2.6 19 44.78 35.49 194 44.11 +8.5WestBcp WTBA .80f 3.3 16 28.00 20.90 17 24.50 -2.6WAmBcp WABC 1.60 2.9 28 64.26 49.38 129 56.06 -5.9WestellT rs WSTL ... ... ...cc 4.60 2.48 42 3.05 -18.7WDigital WDC 2.00 2.5 9 106.96 76.59 4510 79.79 +.3WstNwEnB WNEB .16 1.5 27 11.25 9.30 77 10.90 WstptFuel g WPRT ... ... ...dd 4.33 1.26 255 2.36 -37.2WestwtrRs WWR ... ... ... 1.77 .50 101 .55 -49.1WeycoGp WEYS .88 2.4 24 37.79 26.51 10 36.48 +22.7Wheeler wt WHLRW ... ... ... .72 .01 .03 -17.6Wheelr pfB WHLRP 2.25 14.3 ... 24.76 12.58 1 15.75 -28.0Wheelr pfD WHLRD 2.19 13.7 ... 25.70 14.66 50 16.00 -20.4Wheeler rs WHLR 1.36 36.6 ...dd 13.52 3.25 65 3.72 -62.7WhiteHFin WHF 1.42 11.1 8 15.05 10.92 19 12.84 -4.3WhitHFin 20 WHFBL 1.63 6.3 ... 26.12 25.21 0 25.67 +.3Wilhelmina WHLM ... ... 28 8.73 5.58 1 6.90 +6.6WillScot wt WSCW ... ... ... 1.50 .32 1.35 -6.3WillScot WSC ... ... ... 15.60 9.45 196 12.90 +1.6WillmValV WVVI ... ... 22 8.86 7.70 16 8.32 +.8WillVV pfA WVVIP .22e 4.7 ... 9.00 4.17 4.73 -9.3Willdan WLDN ... ... 22 36.87 19.25 49 29.09 +21.5WillisLFn WLFC ... ... 13 36.70 22.51 12 32.41 +29.8WillisTwW WLTW 2.40f 1.6 22 165.00 132.51 560 148.55 -1.4Windstm rs WIN .60 41.1 ...dd 5.57 1.28 1365 1.46 -21.1Wingstop n WING .28a .6 68 52.00 28.28 686 48.98 +25.7Winmark WINA .60f .5 23 144.10 121.20 2 131.10 +1.3WinsFin WINS ... ... ... 390.88 19.80 0 140.01 -22.2Wintrust WTFC .76 .8 20 93.55 67.74 426 91.04 +10.5Wintrust wt WTFCW ... ... ... 63.47 46.12 59.60 -2.1Wintrst pfD WTFCM 1.64 6.1 ... 29.31 26.69 4 26.86 -3.9sWisdTrMdE GULF 1.10e 5.6 ...q 19.78 16.43 3 19.60 +11.3WT SCQDv DGRS .66e 1.9 ...q 36.82 31.44 4 34.63 -3.1WT USQDv DGRW .59e 1.5 ...q 44.54 35.50 104 40.13 -3.1WTChixSte CXSE 1.54e 1.8 ...q 96.79 59.35 19 84.54 -1.9tWTEMCpBd EMCB 3.18 4.5 ...q 73.96 70.12 2 70.24 -3.9WisdomTr WETF .12 1.1 30 13.41 7.87 2180 10.45 -16.7WTEMQDv DGRE .67e 2.5 ...q 28.95 22.99 40 26.43 -3.0WT NegAB AGND .78 1.8 ...q 45.12 42.75 143 43.94 +1.4WT IntHdg AGZD .84 1.7 ...q 48.65 47.78 21 48.03 -.8WT NegHY HYND .90e 4.2 ...q 21.96 20.26 14 21.51 +4.9WT IntHY HYZD 1.02 4.2 ...q 26.52 22.99 168 24.04 -.5WTGermH DXGE 1.39e 2.3 ...q 33.99 29.38 13 31.96 -.7WT JpSCEq DXJS 1.10e .5 ...q 47.87 38.19 7 45.69 -.9WTEMCnG EMCG .59e 2.3 ...q 28.89 22.34 3 25.30 -6.1Wix.com WIX ... ... ... 89.95 50.90 363 81.50 +41.6Woodward WWD .57 .8 26 89.30 65.22 287 72.05 -5.9Workday WDAY ... ... ...dd 140.00 80.76 880 125.62 +23.5Workhrs rs WKHS ... ... ...dd 4.89 1.90 73 2.85 +11.3WldAccept WRLD ... ... 14 121.17 51.15 87 104.04 +28.9WrightMed WMGI ... ... ...dd 30.59 19.04 648 19.83 -10.7WrightM rt WMGIZ ... ... ... 1.77 1.25 1.35 -10.6Wynn WYNN 3.00f 1.6 53 203.63 119.17 2863 191.85 +13.8X-Y-Z:xG Tch wt rs XGTIW ... ... ... 11.00 3.60 3.60 xG Tech rs XGTI ... ... ... 2.65 .66 36 .78 -51.9XOMA rs XOMA ... ... ...dd 37.25 5.86 47 24.45 -31.3XTL Bio rs XTLB ... ... ... 4.14 1.55 0 1.63 -28.7XBiotech n XBIT ... ... ... 11.85 2.77 20 4.80 +21.8XcelBrnds XELB ... ... 13 5.00 2.00 11 3.00 -9.1XcelEngy XEL 1.44 3.1 20 52.22 41.51 2413 46.65 -3.0Xcerra XCRA ... ... ... 13.29 9.05 462 12.04 +23.0Xencor XNCR ... ... ...dd 34.63 18.55 359 29.37 +34.0tXeneticB n XBIO ... ... ... 4.84 1.75 9 1.72 -10.2XenithB rs XBKS ... ... 33 36.44 25.84 33.83 XenonPhm XENE ... ... ... 6.35 2.10 85 6.20 +119.5Xilinx XLNX 1.44f 2.2 33 78.02 60.12 1836 64.53 -4.3Xperi XPER .80 3.5 ...dd 35.40 16.70 333 23.15 -5.1XploreTch XPLR ... ... 79 4.20 1.54 16 3.17 +11.6XpressSp rs XSPA ... ... 1 1.95 .56 183 .62 -54.6XspandPr n XSPL ... ... ... Xunlei Ltd XNET ... ... ... 27.00 3.11 480 13.16 -14.5YRC Wwde YRCW ... ... ...dd 17.61 7.36 548 8.25 -42.6YY Inc YY ... ... 6 142.97 48.35 700 96.67 -14.5Yandex YNDX ... ... 84 44.49 24.94 3488 33.63 +2.7YangRvPt n YERR ... ... ... 25.47 2.61 3.12 -64.6Yatra n YTRA ... ... ... 12.85 5.63 145 7.70 +2.9Yld10Bio rs YTEN ... ... ...dd 9.30 1.44 116 1.74 -1.7YintechIn n YIN .36e 4.1 ... 15.93 8.50 11 8.83 -7.6YogaWks n YOGA ... ... ... 5.85 1.98 5 2.37 -16.3YorkWater YORW .67 2.1 32 39.86 27.45 18 32.55 -4.0Youngevt n YGYI ... ... ... 7.00 3.44 11 3.60 -12.8YulongE rs YECO ... ... ... 9.00 1.25 5 3.09 +14.4ZK Intl n ZKIN ... ... ... 16.00 6.01 6 6.72 -31.4Zafgen ZFGN ... ... ...dd 10.00 3.21 38 6.81 +47.4Zagg ZAGG ... ... 22 23.70 6.83 332 11.35 -38.5ZaiLab n ZLAB ... ... ... 35.74 17.86 50 18.73 -11.8Zais Grp ZAIS 1.60 39.2 ...dd 4.09 1.72 12 4.08 +5.2ZealndPh n ZEAL ... ... ... 20.37 12.45 3 14.98 +10.1ZebraT ZBRA ... ... ...cc 148.71 92.66 334 136.78 +31.8ZillowA s ZG ... ... ...cc 59.73 37.96 537 49.56 +21.6ZillowC n Z ... ... ... 59.99 37.68 2286 49.72 +21.5ZionO&G ZN ... ... ...dd 6.90 1.29 821 4.14 +91.7ZionsBcp ZION .72e 1.3 18 57.29 38.43 2103 55.05 +8.3ZionsB wt20 ZIONW ... ... ... 21.00 8.84 20.93 +11.3ZionB wt18 ZIONZ ... ... ... 17.48 6.44 17.45 +18.3Ziopharm ZIOP ... ... ...dd 7.80 3.33 708 4.31 +4.1Zix Corp ZIXI ... ... 35 6.67 3.82 422 5.19 +18.5Zogenix rs ZGNX ... ... ...dd 45.85 10.05 403 40.15 +.2ZosanoP rs ZSAN ... ... ... 35.40 4.05 734 4.17 -59.9 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 Money FundsAB Government Money ... 1.51 AB Government Money ... 1.51 AB Government Money ... 1.51 AIM MMCshRes 21 1.21 AIMMMInv 21 1.36 AIM Premier Portfoli 16 1.85 AIM Premier Tax Exem 10 1.54 AIM Premier U.S. Gov 21 1.59 AIM Short Term Invts 42 1.62 AIM Short Term Invts 12 1.51 AIM Short Term Invts 12 1.79 AIM Short Term Invts 15 1.85 AIM Short Term Invts 26 1.61 AlBernExRK p ... 1.46 AllBrnExRsv I ... 3.58 AlliBernExRsvA ... 1.31 AlliBernExRsAd ... 1.31 AlliBernExRsvB ... 1.27 AlliBernExRsC ... 1.30 ABGovMMSel 25 1.61 AmC CapPr 49 1.24 AmC Prime 33 1.42 AmCentUSGv 47 1.32 AmCPrime t 33 1.17 American Century Pri 33 .67 BBH MM Inst 35 1.42 BBH MMkt 35 1.16 BLFMuniDlr 25 1.26 BMOGov I p 11 1.54 BMO Gov Y 11 1.29 BMO Institutional Pr 12 1.78 BMO Institutional Pr 12 1.53 BMOPrimeI p 12 1.76 BMO Prime Y 12 1.51 BNY Mellon Governmen 13 1.22 BNYMellon M 13 1.47 BNY Mellon National 13 1.17 BR TFdCsMg 30 1.06 BL FedTrDlr 41 1.31 BLFTrCsMg 54 1.08 BLFT Adm 30 1.46 BlackRock Cash Fds, 42 .93 BLFFedFDlr 35 1.34 BLFedFdPCS p 35 1.08 BLFFedFnd 35 1.59 BRInst 23 1.80 BLFCASel p 9 .68 BLFedFdSel p 35 .76 BLMunFdSel 25 .71 BLFTempFdSel 30 1.15 BlackRock Liquidity 35 1.55 BlackRock Liquidity 41 1.16 BlackRock Liquidity 35 1.19 BlackRock Liquidity 54 1.18 BlackRock Liquidity 7 .76 BlackRock Liquidity 30 1.16 BlackRock Liquidity 41 1.06 BlackRock Liquidity 35 1.09 BlackRock Liquidity 54 .75 BlackRock Liquidity 30 1.52 BlackRock Liquidity 30 .73 BLF FedTr 41 1.56 BLF TrsTr 54 1.58 BLFTrsTrDlr 54 1.33 BLFT FundDlr 30 1.31 BLFMunCsh 11 1.23 BRInvest 23 1.44 BlackRock Money Mark 23 .74 BLNYMfPCS p 7 1.07 BRSvc 23 1.53 BLFTempFdPCS 30 1.37 BRLiqTrsTAd 54 1.48 BLFM MuniCsh 11 1.48 BLF TempFd 30 1.87 BLFTmpDlr 30 1.62 BLFTmCsDlr 28 1.62 BLFedTrAd 41 1.46 BLCAMunPC p 9 1.00 BlkrkLqTmpAd 30 1.77 BRLiqTmpCR 30 1.47 BLMuAdm 25 1.41 BLF TmpCsh 28 1.87 BLFT TrFund 30 1.56 BLFedAdm 35 1.49 BLMuCshMg 25 1.00 BLFTmCshMg 30 1.37 CNIGovtA p 22 .98 California Tax-Free 29 1.14 CapResFd p 37 1.10 Cash Account Tr, Gov 33 1.43 Cash Account Tr, Gov 33 1.64 Cash Account Trust 33 .79 Cash Account Trust: 26 .42 Cash Acct Tr: Govt & 33 1.56 Cash Acct Tr: Tax Ex 26 1.17 Cash Acct Tr: Tax Ex 26 1.36 Cash Acct Tr: Tax Ex 26 1.40 CashMgtInst 30 1.49 CashResInst 30 1.55 CavanalCshAd 22 1.12 Cavanal Hill Governm 22 1.44 Cavanal Hill Governm 22 1.49 Cavanal Hill Governm 22 1.41 Cavanal Hill U.S. Tr 20 1.43 Cavanal Hill U.S. Tr 20 1.51 Cavanal Hill U.S. Tr 20 1.31 CavanalTrAdm 20 1.01 CitiznSelTreA 54 1.58 CitiznSelTreB 54 1.38 CityNaRoGv p 22 .83 CityNRochGv 22 1.28 Columbia Government 27 1.21 Columbia Government 27 1.22 Columbia Government 27 1.22 Columbia Government 27 1.38 Columbia Government 27 1.22 ColumbiaA 27 1.22 Columbia Z 27 1.22 DWSMSerMgd 30 1.66 DWSMSerInst 30 1.66 DWS MMkt 20 1.45 DWS Variable NAV Mon 18 2.05 DavisGvtA 53 .01 Deutsche Money Marke 20 1.25 Deutsche Money Marke 20 .48 Deutsche Money Marke 20 1.45 DryBasic 22 1.55 DryInsPfGHm 12 1.60 DryInsPfGvP 12 1.35 DryTrsAgcyC 14 1.30 DryResInst 12 1.65 Dreyfus Cash Mgmt Ad 32 1.82 Dreyfus Cash Mgmt In 32 1.92 Dreyfus Cash Mgmt In 32 1.67 Dreyfus Government S 32 1.15 Dreyfus Government S 32 1.30 Dreyfus Government S 32 1.45 Dreyfus Government S 32 1.54 Dreyfus Govt Cash Mg 13 1.60 Dreyfus Govt Cash Mg 13 1.35 Dreyfus Govt Cash Mg 13 1.50 Dreyfus Govt Cash Mg 13 1.20 Dreyfus Institutiona 54 1.63 Dreyfus Institutiona 20 1.81 Dreyfus Institutiona 46 1.27 Dreyfus Institutiona 46 1.52 Dreyfus Institutiona 14 1.60 Dreyfus Instl Prefer 20 1.75 Dreyfus Liquid Asset 26 1.41 Dreyfus Liquid Asset 26 1.00 Dreyfus Municipal Ca 12 1.36 Dreyfus Municipal Ca 12 1.12 Dreyfus New York Mun 19 1.42 Dreyfus New York Mun 19 1.17 Dreyfus Prime Money 49 1.85 Dreyfus Tax Exempt C 8 1.45 Dreyfus Tax Exempt C 8 1.22 Dreyfus Treasury Cas 23 1.54 Dreyfus Treasury Cas 23 1.29 Dreyfus Treasury Cas 23 1.44 Dreyfus Treasury Cas 23 1.15 Dreyfus Treasury Sec 46 1.55 Dreyfus Treasury Sec 46 1.30 Dreyfus Treasury Sec 46 1.45 Dreyfus Treasury Sec 46 1.15 Dreyfus Treasury and 13 1.60 DryfLA 26 1.10 DryInTrAgcHm 14 1.55 DryTrPmCsh I 46 1.56 DryfGenTrPrA 35 .68 EdwJones IS 29 .80 EdwJonesRS 29 .78 FIMMDom I 16 1.85 FIMMDomII 16 1.70 FIMMDomIII 16 1.60 FIMMGov I 24 1.58 FIMMGovII 24 1.43 FIMMGovIII 24 1.33FIMM Government Port 24 1.62 FIMMMMkt I 21 1.93 FIMMMMktII 21 1.78 FIMMMMktIII 21 1.68 FIMMTrOnlyII p 37 1.39 FIMMTrOnly3 37 1.29 FIMMTrOnly I 37 1.54 FIMM Treasury Only P 37 1.58 FIMM Treasury Portfo 37 1.59 FIMMTry I 37 1.55 FIMMTryII 37 1.40 FIMMTryIII 37 1.30 FedCAMuniII 28 1.03 FedCAMunCS p 28 .68 FedCAMunCap 28 1.33 FedGovOblCp 33 1.45 FedGovOb IS 33 1.56 FedGovOblSv 33 1.33 FedMMEagle 37 1.64 FedNYMun WS 40 1.40 FedPAMu WS 20 1.29 FedPrCshObCp 30 1.72 FedPrVlObSv 3 1.66 FedPrVlOblCp 3 1.81 FedPrVluObl 3 1.91 FedPrCshOblIS 30 1.82 FdPrCshObSv 30 1.57 FedPriOb IS 35 1.91 FedPrObSvc 35 1.71 FedTrstUSTr 26 1.52 FedTrsOb IS 23 1.56 FedTreasObSv 23 1.31 FedTrsOblCp 23 1.46 FedUSTCshSv 47 1.29 FedUSTrsIns 47 1.54 FedVaMuCsCS p 19 .80 Federated Government 33 .60 Federated Government 45 1.22 Federated Government 31 .88 Federated Government 31 .47 Federated Government 31 .48 Federated Government 31 .88 Federated Government 33 .91 Federated Government 33 .71 Federated Government 33 1.60 Federated Institutio 6 1.58 Federated Institutio 37 1.59 Federated Institutio 37 1.74 Federated Institutio 35 1.86 Federated Institutio 37 1.84 Federated Municipal 33 1.02 Federated Municipal 33 1.25 Federated Municipal 33 .78 Federated Municipal 33 .90 Federated Prime Cash 30 .88 Federated Prime Cash 30 1.03 Federated Prime Cash 30 1.12 Federated Prime Cash 30 1.32 Federated Prime Cash 30 1.51 Federated Treasury O 23 1.29 Federated Trust for 26 .82 Federated Trust for 26 .67 FedMstr 22 1.87 FidTrAdvC t 32 .30 Fidelity California 18 1.44 Fidelity California 18 1.19 Fidelity Domestic Po 16 1.80 Fidelity Flex Govern 13 1.75 Fidelity Government 26 .80 Fidelity Government 26 1.05 Fidelity Government 26 1.43 Fidelity Government 26 1.50 Fidelity Government 26 1.07 FidGovPortS 24 1.53 Fidelity Insti Money 21 1.97 Fidelity Insti Money 16 1.89 Fidelity Insti Money 16 1.36 Fidelity Insti Money 37 1.05 Fidelity Insti Money 37 1.04 Fidelity Investments 18 1.91 Fidelity Investments 18 1.82 Fidelity Investments 18 1.62 Fidelity Investments 18 1.72 Fidelity Investments 18 1.87 FidCashRes 25 1.38 FidSpGov 26 1.33 FidSpMM 22 1.68 FidSpUSTr 37 1.30 FidMMPortS 21 1.88 Fidelity Massachuset 22 1.46 Fidelity Massachuset 22 1.21 Fidelity Money Marke 22 1.80 Fidelity New Jersey 50 1.46 Fidelity New Jersey 50 1.21 Fidelity New York AM 22 1.47 Fidelity New York AM 22 1.22 Fidelity SAI Municip 29 1.58 Fidelity Series Gove 24 1.75 Fidelity Tax-Exempt 38 1.38 Fidelity Treasury Mo 32 1.32 Fidelity Treasury On 37 1.49 FidTrPortsS 37 1.50 FidTrsyCR 32 .79 FidTryDly M 32 1.04 FstAmTrObD 29 1.12 FstAmGvObA p 22 .97 FstAmPrObY 17 1.54 FstAmTrObA p 29 .97 FstAmTrObY 29 1.27 First American Gover 22 1.58 First American Insti 17 1.86 First American Treas 29 1.58 First American U.S. 46 1.51 First American U.S. 46 1.11 First American U.S. 46 .96 First American U.S. 46 1.26 FsAmGvObII 22 1.42 FstAmTrObII 29 1.42 FsAmISTrII 46 1.41 FstAmPrObZ 17 1.85 FstAmPrObl 17 1.59 FsAmPrObII 17 1.69 FstAmTrObZ 29 1.54 FstAmTreResA 29 .78 Gabelli U.S. Treasur 54 1.61 Gabelli U.S. Treasur 54 1.62 GabelliUST 54 1.61 GartmrMMPr 37 1.17 GnCAMuB 7 .83 GnTrsAgcy A 28 1.01 GnTrsAgcy R 28 1.21 GnGvSec 32 .94 GeneralB p 32 1.00 General Government S 32 1.22 GnGovB p 32 .74 General Money Market 32 1.42 General Municipal Mo 9 1.14 General Treasury Sec 35 .95 General Treasury Sec 35 1.12 General Treasury and 28 .76 GnMMkt 32 1.24 Goldman Sachs Fds, F 34 1.48 Goldman Sachs Fds, F 34 1.55 Goldman Sachs Financ 35 1.91 Goldman Sachs Financ 35 1.51 Goldman Sachs Financ 35 1.76 Goldman Sachs Financ 27 1.51 Goldman Sachs Financ 27 1.11 Goldman Sachs Financ 27 1.36 Goldman Sachs Financ 24 1.50 Goldman Sachs Financ 24 1.10 Goldman Sachs Financ 24 1.35 Goldman Sachs Financ 38 1.91 Goldman Sachs Financ 38 1.51 Goldman Sachs Financ 38 1.76 Goldman Sachs Financ 36 1.32 Goldman Sachs Financ 36 1.07Goldman Sachs Financ 36 1.47 Goldman Sachs Financ 34 1.08 Goldman Sachs Financ 34 1.33 Goldman Sachs Financ 27 1.58 Goldman Sachs Financ 36 1.54 Goldman Sachs Financ 24 1.57 Goldman Sachs Financ 35 1.98 Goldman Sachs Financ 38 1.98 Goldman Sachs Financ 38 1.86 Goldman Sachs Financ 35 1.86 Goldman Sachs Financ 24 1.45 Goldman Sachs Financ 36 1.42 Goldman Sachs Financ 27 1.46 Goldman Sachs Financ 34 1.43 Goldman Sachs Financ 36 .92 Goldman Sachs Financ 36 .77 Goldman Sachs Financ 36 1.22 Goldman Sachs Financ 34 .94 Goldman Sachs Financ 34 .78 Goldman Sachs Financ 34 1.23 Goldman Sachs Financ 24 .95 Goldman Sachs Financ 24 .80 Goldman Sachs Financ 24 1.25 Goldman Sachs Financ 35 1.66 Goldman Sachs Financ 27 .96 Goldman Sachs Financ 27 .81 Goldman Sachs Financ 27 1.26 Goldman Sachs Financ 38 1.36 Goldman Sachs Financ 38 1.21 Goldman Sachs Financ 38 1.66 Goldman Sachs Financ 35 1.21 Goldman Sachs Financ 35 1.36 Goldman Sachs Financ 27 .61 Goldman Sachs Financ 27 1.36 Goldman Sachs Financ 27 1.61 Goldman Sachs Financ 34 1.08 Goldman Sachs Financ 34 1.55 Goldman Sachs Financ 34 1.23 Goldman Sachs Financ 34 1.48 Goldman Sachs Financ 34 .78 Goldman Sachs Financ 34 1.43 Goldman Sachs Financ 34 1.33 Goldman Sachs Financ 34 1.58 Goldman Sachs Invest 30 1.40 Goldman Sachs Invest 30 1.25 Goldman Sachs Invest 30 1.10 Goldman Sachs Invest 12 .49 Goldman Sachs Invest 12 1.24 Goldman Sachs Invest 30 1.65 Goldman Sachs Invest 30 1.90 Goldman Sachs Invest 30 .90 Goldman Sachs Invest 30 1.65 GovTxMgSvc 45 1.27 GovObTR 33 1.07 GovTxMgIS 45 1.52 Government Fund Clas 47 1.46 Government Obligatio 22 1.60 Government Obligatio 22 1.57 GovResFd P 31 .73 HSBC U.S. Government 29 1.49 HSBC U.S. Government 29 1.60 HSBC U.S. Government 29 1.54 HSBC U.S. Government 29 1.56 HSBC U.S. Treasury M 30 1.46 HSBC U.S. Treasury M 30 1.21 HSBC U.S. Treasury M 30 1.57 HSBC U.S. Treasury M 30 1.53 HSBC U.S. Treasury M 30 1.55 HSBCUSGov A 29 1.09 HSBCUSGov D 29 1.24 Harbor Money Market 39 1.41 Harbor 39 1.41 HeritAdm 15 1.72 HeritInst 15 1.85 HewittMM p 42 .26 ING MM A 27 1.36 ING MM I 27 1.36 Invesco Government M 21 1.57 InvescoA5 21 1.21 InvescoC5 p 21 .46 Invesco Tax Exempt C 12 .77 Invesco Tax-Exempt C 12 .80 Investor Cash Tr, Tr 49 1.56 Investor Tax-Exempt 12 1.39 Investor Tax-Exempt 12 .99 Investor Tax-Exempt 12 1.24 Investor Tax-Exempt 12 1.46 Investor Tax-Exempt 12 1.34 Investor Tax-Exempt 12 .84 Investor Tax-Exempt 12 .69 Investor Tax-Exempt 12 1.14 InvCshTrTrs 49 1.64 Investors Cash Tr, T 49 1.18 Investors Cash Trust 49 1.61 Ivy Cash Management 20 .44 Ivy Cash Management 20 .45 Ivy Cash Management 20 1.41 Ivy Government Money 13 1.07 Ivy Government Money 13 1.31 IvyMonyyC t 13 .16 IvyMnyA 13 1.04 IvyMM B 13 .11 JPMGvMMAg 29 1.51 JPMLqAsR 20 1.36 JPMGvPrem 29 1.32 JPMGvCap 29 1.59 JPMTrPlInv 19 1.26 JPMTrPlRs 19 1.07 JPMorg100 Agcy 46 1.45 JPM100 SecP 46 1.26 JPM100 TrInst 46 1.50 JPMorgan100 46 1.12 JPMLqAstP 20 1.61 JPMorganFed 29 1.13 JPMorFedAgcy 29 1.46 JPMorgFedPr 29 1.27 JPMLqAstAg 20 1.80 JPMLqAstC p 20 1.09 JPMLqAstMrg 20 1.47 JPMLqAstInst 20 1.85 JPMMunInst 6 1.58 JPMMuMorg 6 1.20 JPMNYMuR p 6 1.06 JPMorgPrm 20 1.53 JPMorgPrAgcy 20 1.79 JPMorgPrmPr 20 1.60 JPMTreasC t 19 .80 JPMTrsPlusP 19 1.32 JPMTrsPlsMrg 19 1.18 JPMTrsPlsInst 19 1.56 JPMTrsPlsAg 19 1.51 JPMTrsSecR p 46 1.01 JPMUSGvInst 29 1.56 JPMUSGvtR p 29 1.07 JPMUSGvtMrg 29 1.18 JPMLqAsInv 20 1.55 JPMorgan 100% US Tre 46 1.53 JPMorgan California 6 1.27 JPMorgan California 6 .67 JPMorgan California 6 1.02 JPMFedInst 29 1.51 JPMorgan Institution 6 1.55 JPMorgan Institution 6 1.60 JPMorgan Institution 6 1.58 JPMorgan Institution 6 1.50 JPMorgan Liquid Asse 20 1.88 JPMorgan Municipal M 6 1.09 JPMorgan Municipal M 6 1.53 JPMorgan Municipal M 6 .74 JPMorgan New York Mu 6 1.31 JPMorgan New York Mu 6 .71 JPMorgan New York Mu 6 1.06 JPMPrInst 20 1.84 JPMPrRsv 20 1.35 JPMorgan Prime Money 20 1.89 JPMorgan Prime Money 20 1.87 JPMorgan Prime Money 20 1.08 JPMorgan U. S. Treas 19 1.62 JPMorgan U.S. Govern 29 1.07 JPMorgan U.S. Govern 29 .77 JPMorgan U.S. Govern 29 .72 JPMorgan U.S. Govern 29 1.47 JPMorgan U.S. Treasu 19 1.59 JPMorgan US Governme 29 1.27 Liquid Assets Portfo 15 .98Liquid Assets Portfo 15 1.65 Liquid Assets Portfo 15 1.30 Liquid Assets Portfo 15 1.77 MainStay A 23 1.30 MainStay B 23 1.07 MainStay Money Marke 23 1.07 MainStay Money Marke 23 1.07 ManagersMM 29 1.62 Maryland Tax-Free Mo 30 1.24 Maryland Tax-Free Mo 30 1.17 Meeder Institutional 31 1.80 MeederRetl 32 1.50 ML CMAMn 38 1.19 ML CMATr 49 1.15 MilestnTOInst 28 1.48 MilestnTOInv 28 1.22 MHLIRSel 21 1.86 MMktGS2 44 1.59 MMktGS4 44 1.34 MMktProFdInv 30 .78 MMktProFdSvc 30 .28 Mutual America Insti 23 1.56 Nationwide Governmen 37 .99 NatnwdMMInst 37 1.27 New York Tax-Free Mo 24 1.31 NorthInstGovSel 39 1.52 Northern 28 1.69 NorthernGvSl 38 1.37 Northern Institution 7 1.51 Northern Institution 43 1.50 Northern Institution 39 1.52 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, May 2, 2018

PAGE 55

Northern Institution 39 1.52 NorthInstTreas 41 1.55 NorthernUSGv 42 1.38 OppCshResN t 45 1.16 OppenhCshB p 45 1.16 OppenhCshC p 45 1.16 OppCshRes 45 1.15 Oppenheimer Governme 46 1.19 Oppenheimer Institut 44 1.67 Oppenheimer Institut 44 1.62 Oppenheimer Institut 44 1.60 OppMMFd A 46 1.19 PIMCO Government Mon 9 1.48 PIMCO Government Mon 9 1.48 PIMCO Government Mon 9 1.53 PIMCO Government Mon 9 1.63 PIMCO Government Mon 9 1.64 PIMCO Government Mon 9 1.64 PNC Government Money 26 1.48 PNC Gov A 26 1.45 PNC Gov I 26 1.55 PNC TrA p 38 1.39 PNC Tr I 38 1.49 PNC Treasury Plus Mo 21 1.41 PNC Treasury Plus Mo 21 1.32 PW PACE P 24 1.15 PhoenixMM A 16 .01 Pioneer U.S. Governm ... 1.19 Pioneer U.S. Governm ... .64 PionrCs ... 1.04 PremGvtMP 21 1.59 PremierPort 16 1.85 Premier Portfolio Pe 16 1.31 Premier Portfolio Pr 16 1.55 Premier Portfolio Re 16 1.71 Premier Portfolio Re 16 .98 PrimeObTR 35 1.41 PruMMartD 36 1.17 PruMMrtZ 36 1.35 Prudential Governmen 36 1.17 Prudential Governmen 36 1.16 Prudential Governmen 36 1.21 PruInstMM A 18 1.80 Putnam Government Mo 20 .01 Putnam Government Mo 20 .01 Putnam Government Mo 20 .01 Putnam Government Mo 20 .01 Putnam Government Mo 20 .01 Putnam Government Mo 20 .01 Putnam Government Mo 20 .01 Putnam Government Mo 20 .01 Putnm MMA 16 1.46 Putnam Money Market 16 .01 Putnam Money Market 16 .01 Putnam Money Market 16 .01 PutnmMMC t 16 .01 RBCGvRBCI1 33 1.55 Retail Prime Obligat 17 1.90 Retail Prime Obligat 17 1.74 Retail Prime Obligat 17 1.84 Retail Prime Obligat 17 1.59 Retail Prime Obligat 17 1.64 Retail Prime Obligat 17 1.29 Rydex U.S. Governmen 44 .75 SEI DITGovA 47 1.46 SEI DITGvIIA 53 1.53 SEI DITTrsA 39 1.49 SEI DITTrIIA 40 1.51 STI CshRes 27 1.37 STIC Prime Portfolio 12 1.63 STIC Prime Portfolio 12 .92 STIC Prime Portfolio 12 1.25 STIC Prime Portfolio 12 1.71 STIT Liquid Assets 15 1.55 STIT STIC Prime Por 12 1.49 STIT Government & Ag 26 1.58 STIT Government & Ag 26 1.31 STIT Liquid Assets P 15 1.82 STIT STIC Prime Port 12 1.76 STIT Tax-Free Cash R 12 1.26 STIT Tax-Free Cash R 12 1.47 STIT Treasury Obliga 40 1.59 STIT Treasury Obliga 40 1.55 STIT Treasury Obliga 40 1.34 STIT Treasury Portfo 42 1.32 STIT Treasury Portfo 42 1.59 Saratoga Advantage T 1 .01 Saratoga U.S.Governm 1 .01 SaratgUSGvI 1 .01 SchwbACR-Pr 25 1.49 SchwbACR 25 1.42 SchwbCshRes 25 1.35 Schwab Government Mo 22 1.38 SchwbInv 28 1.65 SchwbRetAdv 31 1.67 Schwab Retirement Go 34 1.54 Schwab Treasury Obli 10 1.35 Schwab U.S. Treasury 13 1.32 SchbValAdv 29 1.67 SchwValAdUlt 29 1.82 Schwab Variable Shar 29 1.81 SchwbGv 22 1.11 SchbMM 4 1.47 Schb UST 13 1.12 SentinelGov A 10 1.10 StFrmMMLgA 35 1.31 State Farm Money Mar 35 1.14 State Farm Money Mar 35 1.14 State Farm Money Mar 35 1.14 State Farm Money Mar 35 1.21 State Farm Money Mar 35 1.20 State Farm Money Mar 35 1.21 State Farm Money Mar 35 1.21 StStInstLRS 23 1.93 State Street Insti L 17 1.35 State Street Insti T 26 1.26 State Street Insti T 26 1.61 State Street Insti T 31 1.59 State Street Insti U 22 1.63 State Street Insti U 22 1.28 State Street Institu 22 1.67State Street Institu 22 1.60 State Street Institu 26 1.53 State Street Institu 31 1.51 State Street Institu 22 1.55 State Street Institu 22 1.38 State Street Institu 31 1.24 State Street Institu 22 1.65 State Street Institu 26 1.56 State Street Institu 23 1.87 State Street Institu 23 1.84 State Street Institu 23 1.68 State Street Treasur 26 1.65 SunAmMMA 37 .01 T. Rowe Price Govern 42 1.44 T. Rowe Price Instit 38 1.73 T. Rowe Price Tax-Ex 39 1.22 TDAM California Muni 19 .78 TDAM Insti U.S. Gov 47 1.25 TDAM Insti U.S. Gove 47 1.50 TDAM Institutional T 51 .73 TDAM Institutional T 51 1.25 TDAM Institutional U 47 .85 TDAMMMInv 54 1.29 TDAMMMkPr 54 1.28 TDAM Money Market Po 54 1.39 TDAM Money Market Po 54 1.19 TDAM Municipal Portf 31 .77 TDAM New York Munici 12 .89 TDAM U.S. Government 33 .93 TDAMUSGv 33 1.03 TIAA-CREF Inst 47 .02 TIAA-CREF Money Mark 47 .01 TIAA-CREF Money Mark 47 .02 TIAACREF Ret 47 .01 TIAA-CREF Ret 47 .01 TRowSumCR 35 1.54 TRowPRF 42 1.30 TRowUST 43 1.32 Thriv MM Inst 31 1.28 Thriv MMk A 31 1.24 TreasObTR 23 1.06 Treasury Obligations 29 1.56 Treasury Portfolio P 41 1.50 U.S. Government Mone 47 .57 U.S. Government Mone 47 1.07 U.S. Government Mone 47 1.77 U.S. Treasury Money 43 1.42 UBS Prime Investor F 17 1.50 UBS Prime Preferred 17 1.81 UBS Prime Reserves F 17 1.77 UBS RMA Government M 25 1.24 UBS Select Governmen 25 1.60 UBS Select Governmen 25 1.29 UBS Select Governmen 25 1.56 UBS Select Governmen 25 1.54 UBS Select Prime Inv 21 1.55 UBS Select Prime Pre 21 1.90 UBS Select Treasury 26 1.49 UBS Select Treasury 26 1.51 UBS Select Treasury 26 1.24 UBS Select Treasury 26 1.54 UBS Tax-Free Institu 6 1.46 UBS Tax-Free Investo 6 1.19 UBS Tax-Free Preferr 6 1.50 US Government Money 33 .74 US Government Money 33 1.45 USAA Mutl 26 1.46 USAA Treas 41 1.34 VALIC MMktI 33 .01 VALIC MMkII 33 .01 VangAdmTry 46 1.62 VangFdl 42 1.58 VangPr 40 1.82 VangPrInst 40 1.88 Voya Government Mone 27 1.36 Voya Government Mone 27 1.36 Voya Government Mone 27 .36 Voya Government Mone 27 1.36 Voya Liquid Assets P 28 1.22 Voya Liquid Assets P 28 1.47 Voya Liquid Assets P 28 1.07 Voya Money Market Po 28 1.42 Voya Money Market Po 28 1.27 WA Select Tax Free R 8 1.49 WF 100% Treasury Mon 31 1.48 WF Government Money 23 1.58 Wells Fargo 100% Tre 31 1.38 WellsFargo A 15 1.39 WFCashInvAd 15 1.71 WFCashInst 15 1.84 Wells Fargo Cash Inv 15 1.91 Wells Fargo Fd, Trea 19 1.31 WFGovAdm 23 1.38 WFGvtMMA 23 1.11 Wells Fargo Heritage 15 1.92 Wells Fargo Heritage 15 1.62 WellsFargoI 100 31 1.18 WellsFargoInsCsh 15 1.54 WellsFargoInsGv 23 1.22 Wells Fargo Money Ma 15 1.83 Wells Fargo Money Ma 15 1.53 Wells Fargo Municipa 6 1.53 WellsF100TrA 31 1.03 WellsFargo TrsyS 19 1.21 WellsFargoTrsyA 19 1.04 WellsFargo TrsyI 19 1.46 WFGvMMInst 23 1.52 Western Asset Govern 41 1.05 Western Asset Govern 41 .78 WA GvtRsvA 41 1.18 WAInstGvInst 41 1.62 Western Asset Insti 57 1.46 Western Asset Insti 45 1.77 Western Asset Instit 41 1.57 Western Asset Instit 41 1.57 Western Asset NY Tax 6 1.10 Western Asset Prime 30 1.47 Western Asset Tax Fr 8 .60 Western Asset Tax Fr 8 1.10 Western Asset US Tre 57 .72 WstnUSTrN 57 1.12WstnInstLqRsI 45 1.82 WstnPrmLiq 45 1.54 WstnInstUSTR 57 1.53 WstnPrmUSTR 57 1.27 Wilm GovSel 40 1.34 Wilm TrAdm 40 1.06 Wilm TrSvc 40 .90 Wilm TrSvc 40 1.31 Wilm GovAdm 40 1.09 Wilmington U.S. Gove 40 .94 WilmUSGov 40 1.44Tax ExemptAIMTx 12 .67 AmC CATF 13 1.26 AmC TF 9 1.33 BMO TaxF I p 7 1.56 BMO TaxF Y 7 1.31 BNYMelNMuM 13 1.42 BLMunFdPCS p 25 1.03 BRLM Muni 25 1.51 BRF NYMuni 7 1.55 BRFCAMuni 9 1.48 CashActTxEMgd 26 1.25 FIMMTxExII 31 1.37 FIMMTxEx3 31 1.27 FIMMTxExI 31 1.52 FedCAMuniSv 28 1.18 FedCAMu WS 28 1.43 FedGAMuCsh 10 1.31 FedMAMuCS p 31 .70 FedMAMuniSv 31 1.11 FedMuObl A 33 1.59 FedMuOblCap 33 1.50 FedMunOblSv 33 1.34 FedNYMuCSv 40 1.18 FedNYMuCS p 40 .71 FedNYMuCsII 40 .95 FedPAMuniCS 20 .70 FedPAMuCsSv 20 1.09 FedTaxFObWS 31 1.54 FedTxFrObSv 31 1.29 FedMuniSvc 19 1.19 FedTxF c 6 1.63 FidCA 19 1.22 FidCT 42 1.23 FidMA 28 1.19 FidMI 27 1.20 FidMuMM 39 1.31 FidNJ 48 1.14 FidNY 28 1.18 FidOH 51 1.18 FidPA 25 1.22 FidSpCA 18 1.34 FidSpMA 22 1.35 FidSpNJ 50 1.35 FidSpNY 22 1.36 FidTEDly M 38 1.01 FidAZ 16 1.27 Fid TECR 38 .76 FidTxEx MM 38 1.26 FidTaxExPortS 31 1.47 FinSq TEF 12 1.49 FstAmTFA 25 .95 FstAmTxFY 25 1.25 FsAmTxFObII 25 1.40 FstAmTFObZ 25 1.50 GenNJMun 23 .90 GenNYMuB 19 .97 GnMuB p 9 .70 GnNYMuB p 19 .59 GnCalMu 7 1.06 JPMMuMMP 6 1.34 JPMorganCA 6 1.13 JPMorganNY 6 1.17 JPMorganTF 9 1.13 JPMorg TFPr 9 1.27 JPMTxFrR p 9 1.02 JPMorgTFAgcy 9 1.46 JPMTxFrInst 9 1.51 NYTxFrMMI 18 1.89 NortnInstMuni 7 1.51 NorthernMun 8 1.33 PremierTxEx 10 1.54 SchwAMTTxF 10 1.20 SchwNYMuVA 12 1.41 SchwNYMuSw 12 1.16 SchwTxFValAd 10 1.42 ShwbTE 11 1.32 SchwabTxEx 11 1.42 Schwb CA 12 1.15 ScudTECshInst 26 1.40 TDAMCAMu 19 .88 TDAMMuni 31 .87 TDAMNYMu 12 .99 TRowSumMu 41 1.16 TRowCA c 29 .89 TRowNY c 24 1.09 TRowTE c 39 1.16 USAATxEx 19 1.18 VangNJ 41 1.44 VangCA 26 1.44 VangPA 17 1.51 VangNY 23 1.49 VangTxEx 27 1.51 WFAMuCshM 6 1.63 WFA MuCsMSv 6 1.38 WFNatInstMM 6 1.60 WFNtTFMMSv 6 1.35 WellsFargoNat 6 1.50 WellsF NTFA 6 1.16 WstnFTxR N 8 .95 WstnInstTxFR 8 1.54 WstnNYTxR N 6 .95 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 1.00 May 18 p 99.31 100.00 1.69 .88 May 18 p 99.29 99.30 1.66 1.00 May 18 p 99.30 99.31 1.65 2.38 May 18 p 100.01 100.02 1.66 1.13 Jun 18 p 99.29 99.30 1.66 .63 Jun 18 p 99.25 99.26 1.77 1.38 Jun 18 p 99.29 99.30 1.81 2.38 Jun 18 p 100.02 100.03 -0.01 1.81 .88 Jul 18 p 99.25 99.26 1.81 1.38 Jul 18 f 100.22 100.23 1.38 Jul 18 p 99.28 99.29 1.84 2.25 Jul 18 p 100.03 100.04 1.84 1.00 Aug 18 p 99.23 99.24 1.88 4.00 Aug 18 p 100.19 100.20 1.88 .75 Aug 18 p 99.19 99.20 1.91 1.50 Aug 18 p 99.27 99.28 1.92 1.00 Sep 18 p 99.20 99.21 1.95 .75 Sep 18 p 99.15 99.16 1.99 1.38 Sep 18 p 99.23 99.24 -0.01 2.00 .88 Oct 18 p 99.15 99.16 2.00 .75 Oct 18 p 99.12 99.13 2.03 1.25 Oct 18 p 99.19 99.20 2.04 1.75 Oct 18 p 99.27 99.28 2.04 1.25 Nov 18 p 99.18 99.19 2.06 3.75 Nov 18 p 100.28 100.29 2.07 1.00 Nov 18 p 99.12 99.13 2.09 1.25 Nov 18 p 99.16 99.17 2.09 1.38 Nov 18 p 99.18 99.19 2.09 1.25 Dec 18 p 99.15 99.16 2.10 1.00 Dec 18 p 99.13 99.14 2.15 1.38 Dec 18 p 99.15 99.16 2.15 1.50 Dec 18 p 99.18 99.19 2.15 1.13 Jan 19 p 99.08 99.09 2.16 2.13 Jan 19 f 101.10 101.11 -0.01 .25 1.13 Jan 19 p 99.06 99.07 2.20 1.25 Jan 19 p 99.09 99.10 2.20 1.50 Jan 19 p 99.15 99.16 2.19 .75 Feb 19 p 98.27 98.28 2.22 2.75 Feb 19 p 100.13 100.14 2.22 8.88 Feb 19 k 105.07 105.08 -0.02 2.14 1.13 Feb 19 p 99.03 99.04 2.23 1.38 Feb 19 p 99.09 99.10 2.24 1.50 Feb 19 p 99.12 99.13 2.24 1.00 Mar 19 p 98.29 98.30 2.25 1.25 Mar 19 p 99.02 99.03 -0.01 2.27 1.50 Mar 19 p 99.10 99.11 2.26 1.63 Mar 19 p 99.13 99.14 2.27 .13 Apr 19 f 99.17 99.18 -0.01 .61 .88 Apr 19 p 98.22 98.23 2.25 1.25 Apr 19 p 98.31 99.00 2.29 1.63 Apr 19 p 99.11 99.12 2.28 .88 May 19 p 98.17 98.18 2.30 3.13 May 19 p 100.26 100.27 2.31 1.13 May 19 p 98.23 98.24 2.32 1.25 May 19 p 98.27 98.28 -0.01 2.32 1.50 May 19 p 99.04 99.05 2.31 1.00 Jun 19 p 98.14 98.15 -0.01 2.35 1.25 Jun 19 p 98.24 98.25 2.34 1.63 Jun 19 p 99.05 99.06 -0.01 2.34 .75 Jul 19 p 98.03 98.04 2.36 1.88 Jul 19 f 102.04 102.05 -0.02 .08 .88 Jul 19 p 98.05 98.06 2.38 1.63 Jul 19 p 99.02 99.03 -0.01 2.38 .75 Aug 19 p 97.29 97.30 -0.01 2.39 3.63 Aug 19 p 101.17 101.18 -0.01 2.40 8.13 Aug 19 k 107.08 107.09 -0.01 2.37 1.00 Aug 19 p 98.05 98.06 -0.01 2.41 1.25 Aug 19 p 98.15 98.16 -0.01 2.41 1.63 Aug 19 p 98.31 99.00 -0.01 2.41 .88 Sep 19 p 97.29 97.30 -0.01 2.42 1.00 Sep 19 p 98.00 98.01 -0.01 2.43 1.38 Sep 19 p 98.17 98.18 -0.01 2.42 1.75 Sep 19 p 99.02 99.03 -0.01 2.43 1.00 Oct 19 p 97.30 97.31 -0.01 2.43 1.25 Oct 19 p 98.08 98.09 -0.01 2.44 1.50 Oct 19 p 98.19 98.20 -0.02 2.44 1.00 Nov 19 p 97.26 97.27 -0.01 2.45 3.38 Nov 19 p 101.12 101.13 -0.01 2.45 1.00 Nov 19 p 97.24 97.25 -0.01 2.46 1.50 Nov 19 p 98.29 98.30 -0.01 2.46 1.50 Nov 19 p 98.16 98.17 -0.02 2.45 1.38 Dec 19 p 98.08 98.09 -0.02 2.46 1.13 Dec 19 p 97.26 97.27 -0.02 2.46 1.63 Dec 19 p 98.20 98.21 -0.01 2.47 1.88 Dec 19 p 99.01 99.02 -0.01 2.46 1.38 Jan 20 f 101.17 101.18 -0.03 .45 1.38 Jan 20 f 98.06 98.07 2.47 1.25 Jan 20 p 97.29 97.30 -0.01 2.47 1.38 Jan 20 p 98.04 98.05 -0.01 2.47 2.00 Jan 20 p 99.06 99.07 -0.01 2.47 3.63 Feb 20 p 101.31 102.00 -0.01 2.48 8.50 Feb 20 k 110.17 110.18 -0.02 2.43 1.38 Feb 20 p 98.00 98.01 -0.01 2.50 1.25 Feb 20 p 97.25 97.26 2.49 2.25 Feb 20 p 99.18 99.19 -0.01 2.49 1.13 Mar 20 p 97.14 97.15 -0.01 2.50 1.38 Mar 20 p 97.29 97.30 -0.01 2.50 2.25 Mar 20 p 99.17 99.18 -0.01 2.50 1.50 Apr 20 p 98.02 98.03 -0.01 2.52 .13 Apr 20 f 99.02 99.03 -0.02 .60 1.13 Apr 20 p 97.09 97.10 -0.01 2.52 1.38 Apr 20 p 97.25 97.26 -0.01 2.52 2.38 Apr 20 p 99.23 99.24 -0.01 2.51 1.50 May 20 p 97.31 98.00 -0.01 2.53 3.50 May 20 p 101.29 101.30 -0.01 2.53 8.75 May 20 k 112.16 112.17 -0.01 2.42 1.38 May 20 p 97.21 97.22 -0.01 2.54 1.50 May 20 p 97.28 97.29 -0.02 2.54 1.50 Jun 20 p 97.27 97.28 -0.01 2.54 1.63 Jun 20 p 98.02 98.03 -0.01 2.55 1.88 Jun 20 p 98.18 98.19 -0.02 2.55 1.25 Jul 20 f 101.31 102.00 -0.03 .35 1.50 Jul 20 p 97.24 97.25 2.55 1.63 Jul 20 p 97.31 98.00 2.56 2.00 Jul 20 p 98.25 98.26 2.56 1.50 Aug 20 p 97.21 97.22 2.56 2.63 Aug 20 p 100.04 100.05 -0.01 2.56 8.75 Aug 20 k 113.22 113.23 -0.02 2.55 1.38 Aug 20 p 97.09 97.10 -0.01 2.58 2.13 Aug 20 p 98.31 99.00 -0.01 2.57 1.38 Sep 20 p 97.08 97.09 -0.01 2.57 1.38 Sep 20 p 97.05 97.06 -0.01 2.59 2.00 Sep 20 p 98.20 98.21 2.59 1.63 Oct 20 p 97.23 97.24 2.59 1.38 Oct 20 p 97.01 97.02 -0.01 2.61 1.75 Oct 20 p 97.30 97.31 -0.01 2.60 1.75 Nov 20 p 97.29 97.30 -0.01 2.60 2.63 Nov 20 p 100.01 100.02 -0.01 2.61 1.63 Nov 20 p 97.17 97.18 -0.01 2.61 2.00 Nov 20 p 98.15 98.16 -0.01 2.62 1.88 Dec 20 p 98.05 98.06 -0.01 2.61 1.75 Dec 20 p 97.24 97.25 -0.01 2.62 2.38 Dec 20 p 99.11 99.12 -0.01 2.62 2.00 Jan 21 p 98.12 98.13 -0.01 2.63 1.13 Jan 21 f 101.17 101.18 -0.03 .55 1.38 Jan 21 p 96.21 96.22 -0.01 2.63 2.13 Jan 21 p 98.21 98.22 -0.01 2.63 2.25 Feb 21 p 98.31 99.00 -0.01 2.63 3.63 Feb 21 p 102.21 102.22 -0.01 2.63 7.88 Feb 21 k 114.05 114.06 -0.01 2.58 1.38 Feb 21 p 95.28 95.29 -0.01 2.64 2.00 Feb 21 p 98.08 98.09 -0.01 2.64 2.38 Mar 21 p 99.08 99.09 -0.02 2.64 1.25 Mar 21 p 96.02 96.03 -0.02 2.66 2.25 Mar 21 p 98.28 98.29 -0.01 2.65 .13 Apr 21 f 98.14 98.15 -0.04 .65 2.38 Apr 21 p 99.07 99.08 -0.02 2.64 1.38 Apr 21 p 96.10 96.11 -0.01 2.66 2.25 Apr 21 p 98.26 98.27 -0.01 2.66 3.13 May 21 p 101.10 101.11 -0.01 2.67 8.13 May 21 k 115.28 115.29 -0.02 2.64 2.00 May 21 p 98.00 98.01 -0.01 2.68 1.13 Jun 21 p 95.09 95.10 -0.01 2.69 2.13 Jun 21 p 98.10 98.11 -0.01 2.68 .63 Jul 21 f 100.13 100.14 -0.04 .49 1.13 Jul 21 p 95.04 95.05 -0.01 2.70 2.25 Jul 21 p 98.19 98.20 -0.02 2.70 2.13 Aug 21 p 98.06 98.07 2.70 8.13 Aug 21 k 117.03 117.04 -0.02 2.66 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 94.27 94.28 -0.01 2.72 2.13 Sep 21 p 98.02 98.03 -0.01 2.72 1.25 Oct 21 p 95.04 95.05 -0.01 2.72 2.00 Oct 21 p 97.19 97.20 -0.02 2.72 2.00 Nov 21 p 97.19 97.20 -0.02 2.72 8.00 Nov 21 k 117.25 117.26 -0.02 2.69 1.75 Nov 21 p 96.22 96.23 -0.01 2.73 1.88 Nov 21 p 97.05 97.06 -0.01 2.71 2.00 Dec 21 p 97.14 97.15 -0.02 2.73 2.13 Dec 21 p 97.28 97.29 -0.02 2.73 .13 Jan 22 f 98.05 98.06 -0.05 .62 1.50 Jan 22 p 95.19 95.20 -0.01 2.74 ARCResources 124653 14.40 13.97 14.25 -.07 AdvOil Gas 245000 4.10 3.95 4.02 -.07 Aimia Inc 89346 2.21 2.07 2.09 -.12 AirCdaV VV 83886 25.56 25.01 25.09 -.15 AlamosGoldA 71688 6.91 6.65 6.81 -.13 AlgonquinPwr 57548 12.59 12.46 12.54 +.04 AlimntatnBSV 54879 56.06 54.86 55.29 -.22 AltaGasLtd 46371 25.13 24.61 25.05 +.30 AphriaInc J 186902 10.11 9.74 9.85 -.18 AthabascaOil 143698 1.56 1.50 1.55 +.03 AuroraCannabi 532210 8.13 7.75 7.88 -.21 B2GoldCorpo 218731 3.65 3.57 3.63 -.06 BCE Inc 80140 54.73 54.22 54.47 -.02 BarrickGold 118439 17.32 17.04 17.29 +.01 BaytexEnergy 671564 5.89 5.67 5.81 +.06 BellatrixExpl 148863 2.01 1.75 2.00 +.09 BeloSunMngo 53834 .28 .26 .26 -.03 BirchcliffEng 273963 4.73 4.55 4.59 -.06 Bk NS 89252 78.99 78.48 78.86 -.06 BkMontreal 126360 97.85 96.97 97.76 +.25 BlackberryLtd 102993 13.56 13.32 13.54 +.10 BombardirBSV 573795 4.00 3.85 3.86 -.11 BonavistaEgy 150590 1.64 1.54 1.62 +.04 CIBC 138098 112.21 111.32 112.16 +.33 CalfracWell 190902 7.13 6.67 6.80 +.10 CamecoCorp 192718 14.48 13.48 14.34 +.82 CanopyGrowth 251267 29.94 29.05 29.49 -.62 CdnEgySrvTc 98743 6.30 6.10 6.17 -.12 CdnNatRail 91895 98.56 97.31 97.97 -1.20 CdnNatRes 147677 46.48 45.84 46.03 -.29 CenovusEngy 321486 13.03 12.72 12.93 +.07 CenterraGld 172576 8.19 7.91 7.96 +.12 CequenceEgy 57366 .06 .05 .06 +.01 ChorusAvaitio 50999 7.81 7.70 7.79 +.09 CorusEntBo 51208 6.41 6.28 6.30 -.10 CrescentPnt 308277 11.29 11.02 11.18 -.07 CrewEngy 59506 2.59 2.45 2.50 -.11 DIRTTEnvo 89728 6.63 6.00 6.34 +.71 DenisonMines 107377 .64 .59 .62 +.03 DetourGoldo 288027 10.24 9.11 10.16 +.88 ECNCapitalCo 129678 3.47 3.36 3.44 +.04 EldoradoGld 141826 1.22 1.19 1.20 -.02 ElementFin 182544 4.93 4.79 4.90 +.05 EnCanaCorp 674535 16.73 15.66 16.15 +.16 EnbridgeInc 198375 39.49 38.89 39.38 +.49 EnerplusCorp 101643 14.91 14.62 14.77 -.13 FirstQntumo 183103 18.75 17.79 18.72 +.22 FissionUrnmo 168591 .67 .65 .66 +.01 Fortis Inc 58022 43.48 42.98 43.05 -.05 FrstAstMnMM 96260 17.26 17.15 17.26 +.06 FrstMmtnmUn 53690 31.60 31.51 31.54 -.33 GildanActive 47788 37.72 37.02 37.71 +.31 GoldcorpInc 188533 17.22 16.86 17.15 +.11 GranTierrao 47396 4.23 4.13 4.19 -.04 GuyanaGldo 76875 5.26 4.88 5.20 +.22 Horzn500Bear 64830 4.52 4.43 4.43 -.01 HorzonNtho 78499 2.37 2.34 2.34 -.03 HrznCrdOilBl 177606 10.46 10.15 10.31 -.31 HrznCrdOilBr 171980 5.47 5.31 5.39 +.15 HrznNatGsBr 54402 14.45 14.03 14.19 -.38 HrznNtGsBul 153666 3.81 3.71 3.77 +.10 HudBayMnrls 185612 8.89 8.55 8.73 -.24 HudBayWt 57630 .03 .03 .03 -.01 HuskyEngy 116223 18.06 17.71 18.01 +.05 ISharesS P60 160949 23.27 23.15 23.27 +.04 IShrsCapEngy 174482 12.73 12.57 12.64 -.03 IamgoldCorp 134380 7.11 6.92 7.11 +.09 ImperialOil 100418 39.93 39.04 39.35 -.58 InMedPharmace 59988 1.11 1.02 1.06 -.04InterPipeline 56934 23.40 23.07 23.32 +.17 IvanhoeAo 145924 2.69 2.55 2.59 -.06 KatangaMng 144548 .83 .76 .80 +.02 KinderMorgan 75761 17.00 16.44 16.65 +.08 KinrossGold 244158 5.08 4.93 5.05 +.08 Kirklandlake 83820 23.10 22.06 23.06 +.66 LundinMng 224203 8.45 8.10 8.27 -.23 MEGEnergy 203129 6.97 6.51 6.92 +.28 MagnaInt l 74082 76.66 75.52 76.25 +.42 ManulifeFin 174020 24.30 24.09 24.23 ... MarathonGold 51172 .92 .85 .88 +.01 MedReleafCorp 79373 22.28 20.50 22.28 +1.22 NatBkCan 82595 61.47 60.98 61.31 +.33 NemaskaLithiu 62583 1.32 1.27 1.30 ... NeovascInc 377440 .06 .04 .05 ... NevadaCppro 81447 .71 .70 .70 +.03 New Gold 185386 3.09 2.97 3.09 +.08 NexGenEnergy 120390 2.58 2.44 2.54 -.02 NorbordInc 53028 52.35 50.60 52.27 -.75 NutrienLtd 56026 59.06 57.86 58.92 +.47 ObsidianEnerg 50959 1.44 1.39 1.41 -.01 OceanaGoldCrp 111186 3.45 3.40 3.44 -.02 OsiskoMining 50274 2.80 2.64 2.76 +.10 PaintedPonyE 81459 2.81 2.65 2.67 -.13 ParexReso 54304 22.36 21.87 21.96 -.13 PembinaPipe 55260 41.05 40.77 40.79 -.10 PeytoExpl 56925 12.19 11.84 12.11 -.03 PotashRidgeJ 97698 .10 .09 .09 -.01 PrecisionDrl 336628 4.58 4.35 4.37 -.21 RagingRiver 134195 7.22 7.01 7.12 -.02 RioCanRlUn 68297 23.47 23.32 23.43 +.08 RogersCommB 49519 60.88 60.54 60.80 +.19 RoxgoldInc J 57507 1.17 1.14 1.15 -.01 RoyalBank 109516 97.77 97.07 97.67 +.03 SecureEngyo 71896 8.04 7.60 7.67 -.41 SemafoInc o 62429 3.99 3.86 3.95 -.03 SevenGenClA 143699 19.15 18.31 18.90 +.58 ShawCommBNV 47869 26.49 26.24 26.46 +.07 SherrittIntl 102263 1.26 1.18 1.19 -.03 ShopifyInc 69783 164.54 153.25 163.50 -8.51 SpartanEngyCo 135166 6.36 6.22 6.27 -.09 SunLifeFin 50393 53.24 52.64 53.21 +.21 SuncorEngy 151957 49.22 48.62 48.84 -.26 T D Bank 196088 72.37 71.90 72.30 +.19 TFIINTERNATIO 69212 37.25 36.79 36.95 -.22 TamarackVall 94612 3.59 3.51 3.57 +.01 TeckResLimit 130221 32.41 31.77 32.07 -.16 TeraGoInc 107435 5.00 4.80 5.00 +.20 TheStarsGrou 85805 40.59 39.57 40.51 +.57 TourmalineOil 75026 24.45 23.70 24.35 +.20 TransCdaCorp 121211 55.11 54.36 55.00 +.56 TrevaliMngo 169899 1.19 1.15 1.18 -.01 TricanWell 247315 3.45 3.33 3.34 -.08 TrinidadDrill 54751 1.91 1.85 1.91 +.05 TurquoiseHill 78620 3.82 3.76 3.79 -.01 UEXCorpo 124171 .29 .27 .27 -.01 ValeantPharma 96682 23.74 23.21 23.56 +.38 ValeuraEgyJ 46610 5.63 5.37 5.46 +.07 VermilionEgy 59745 43.37 42.36 42.80 -.60 WPTREITUS 60808 12.93 12.81 12.91 -.02 Wallbridgeo 54090 .07 .07 .07 ... WesternForst 134547 2.80 2.73 2.80 +.03 WheatonPrecio 51376 26.97 26.51 26.87 +.22 WhitecapReso 180868 9.35 9.12 9.26 -.04 YamanaGld 239007 3.67 3.58 3.67 -.02 YangarraRes 68082 6.39 5.94 6.15 -.23 Toronto stocks Name Vol High Low Last Chg Treasury bonds Rate Date Bid Ask Chg Yld 1.88 Jan 22 p 96.29 96.30 -0.02 2.74 2.00 Feb 22 p 97.11 97.12 -0.02 2.74 1.75 Feb 22 p 96.13 96.14 -0.02 2.74 1.88 Feb 22 p 96.27 96.28 -0.02 2.75 1.75 Mar 22 p 96.09 96.10 -0.02 2.75 1.88 Mar 22 p 96.24 96.25 -0.02 2.75 .13 Apr 22 f 97.24 97.25 -0.05 .70 1.75 Apr 22 3p 96.06 96.07 -0.02 2.76 1.88 Apr 22 p 96.21 96.22 -0.02 2.76 1.75 May 22 p 96.05 96.06 -0.02 2.76 1.88 May 22 p 96.19 96.20 -0.02 2.76 1.88 May 22 p 96.03 96.04 -0.02 2.77 1.75 Jun 22 p 96.00 96.01 -0.02 2.77 2.13 Jun 22 p 97.15 97.16 -0.03 2.77 .13 Jul 22 f 98.05 98.06 -0.05 .56 1.88 Jul 22 p 96.12 96.13 -0.04 2.78 2.00 Jul 22 p 96.28 96.29 -0.05 2.78 1.63 Aug 22 p 95.10 95.11 -0.05 2.79 7.25 Aug 22 k 118.07 118.08 -0.02 2.72 1.63 Aug 22 p 95.09 95.10 -0.04 2.79 1.88 Aug 22 p 96.09 96.10 -0.05 2.79 1.75 Sep 22 p 95.22 95.23 -0.04 2.80 1.88 Sep 22 p 96.06 96.07 -0.05 2.79 1.75 Oct 22 p 96.04 96.05 -0.04 2.80 2.00 Oct 22 p 96.20 96.21 -0.04 2.80 1.63 Nov 22 p 95.01 95.02 -0.03 2.80 7.63 Nov 22 k 120.23 120.24 -0.03 2.74 2.00 Nov 22 p 96.19 96.20 -0.04 2.80 2.13 Dec 22 p 97.01 97.02 -0.04 2.81 .13 Jan 23 f 97.15 97.16 -0.05 .67 1.75 Jan 23 p 95.10 95.11 -0.04 2.81 2.38 Jan 23 p 98.02 98.03 -0.04 2.81 2.00 Feb 23 p 96.12 96.13 -0.04 2.81 7.13 Feb 23 k 119.11 119.12 -0.03 2.78 1.50 Feb 23 p 94.02 94.03 -0.05 2.82 2.63 Feb 23 p 99.05 99.06 -0.04 2.81 1.50 Mar 23 p 93.30 93.31 -0.05 2.83 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 15.14 -.3 -.4 +4.5/B IntrmDvrsMnA m MS 14.06 -.3 -1.2 +.8/B IntrmDvrsMnC m MS 14.06 -.3 -1.5 +.1/E LgCpGrA m LG 49.54 +1.6 +3.7 +13.5/A LgCpGrAdv LG 53.85 +1.6 +3.8 +13.8/A LgCpGrC m LG 37.41 +1.6 +3.4 +12.6/B LgCpGrI LG 53.57 +1.7 +3.8 +13.8/A LgCpGrK b LG 50.40 +1.6 +3.6 +13.4/A LtdDurHiIncAdv HY 10.22 +.4 +.3 +3.5/C MuniBdInfStr1 b MS 10.12 -.1 -.3 +1.7/A MuniBdInfStr2 MS 10.13 ... -.3 +1.8/A MuniBdInfStrA m MS 10.16 -.1 -.4 +1.6/A MuniBdInfStrAdv MS 10.17 ... -.2 +1.9/A MuniIncCAA m MF 10.97 -.4 -1.3 +2.2/A MuniIncCAAdv MF 10.97 -.3 -1.2 +2.4/A MuniIncIIArznA m SI 10.89 -.4 -1.3 +2.6/A MuniIncIIMAA m MT 11.01 -.4 -1.5 +1.9/B MuniIncIIMINA m SM 10.04 -.4 -1.5 +1.9/B MuniIncIINJA m MJ 9.56 -.3 -1.5 +2.8/A MuniIncIIOhioA m MO 9.76 -.4 -1.5 +2.4/A MuniIncIIPEA m MP 10.28 -.2 -1.3 +2.4/B MuniIncIIVIA m SI 10.91 -.4 -1.3 +2.3/A MuniIncNYA m MN 9.74 -.4 -1.7 +2.2/A MuniIncNYAdv MN 9.74 -.4 -1.6 +2.5/A MuniIncNYC m MN 9.74 -.3 -1.8 +1.5/B MuniIncNtnA m MI 10.07 -.3 -1.5 +2.5/A MuniIncNtnAdv MI 10.07 -.2 -1.4 +2.8/A MuniIncNtnC m MI 10.05 -.3 -1.8 +1.7/C ReltvValA m LV 5.79 +.7 -.7 +9.3/A ReltvValAdv LV 5.83 +.7 -.9 +9.5/A ReltvValC m LV 5.77 +.7 -1.0 +8.5/A SelUSEqAdv LB 16.75 ... -.1 +10.2/A SelUSLSA m LO 12.58 +.3 -.2 +5.0/B SelUSLSAdv LO 12.77 +.3 -.2 +5.2/B SelUSLSC m LO 12.05 +.2 -.5 +4.2/C ShortDurPlus CS 11.55 ... -.2 +.4/D SmCpGrA m SG 54.43 +.4 +5.6 +12.5/A SmCpGrI SG 58.94 +.4 +5.6 +12.9/A SstnlGlbThtcA m WS 116.39 -.5 -.8 +9.9/A SstnlGlbThtcAdv WS 123.21 -.5 -.8 +10.2/A SustIntlThtcA m FG 19.13 -1.2 -1.9 +3.6/E TxMgAlMktIncA m CA 12.40 +.7 -2.7 +2.4/E TxMgWtAprStrAdv WS 16.19 +.2 +.1 +6.8/C TxMgdIntl FB 18.44 -.4 ... +5.5/A AAMInsgtSelIncI d TW 9.84 -.9 -2.8 +2.7/BABAllMktRlRet1 b IH 8.91 +2.9 +.7 +.6/E AllMktTRA m MA 14.68 +.3 -1.0 +3.2/E AllMktTRAdv MA 14.78 +.4 -.9 +3.5/E AllMktTRC m MA 14.58 +.3 -1.3 +2.4/E BdInStrat1 b IP 10.60 -.4 -.7 +1.8/A BdInStrat2 IP 10.59 -.4 -.7 +1.9/A CncntrGrAdv LG 35.34 +1.8 +3.7 +9.9/D CnsrvWlthStratA m CA 12.09 +.4 -.4 +2.8 CorOppsA m LG 20.34 +1.3 +.4 +10.8/C DiscvGrA m MG 11.50 +.1 +5.9 +11.2/A DiscvGrAdv MG 12.28 +.2 +6.0 +11.5/A DiscvValA m SV 22.75 +2.5 -.1 +8.8/B DiscvValAdv SV 23.29 +2.6 ... +9.1/B DiscvValC m SV 20.03 +2.5 -.4 +8.0/C DiscvValI SV 22.59 +2.5 -.1 +9.1/B DiscvValR b SV 22.08 +2.5 -.3 +8.4/B DiscvValZ SV 22.57 +2.5 ... +9.2/B DiversMunicipal MS 14.05 -.3 -1.2 +1.1/A EmMkts EM 32.79 -2.5 +.8 +4.9/D EqIncA m LV 28.28 -.7 -2.0 +6.3/D EqIncAdv LV 28.55 -.7 -2.0 +6.6/C EqIncC m LV 27.89 -.8 -2.3 +5.5/D GlbBdA m IB 8.28 -.5 -.7 +2.4/B GlbBdAdv IB 8.27 -.5 -.6 +2.6/B GlbBdC m IB 8.30 -.6 -1.1 +1.6/D GlbBdI IB 8.27 -.5 -.6 +2.6/B GlbBdR b IB 8.27 -.5 -.9 +1.9/C GlbRkAllcA m TV 16.27 +.9 -.9 +2.8/C GlbRlEstInvmA m GR 14.26 +2.5 -1.7 +3.3/C GlbRlEstInvmIII GR 10.86 +2.5 -1.4 +4.0/B GrA m LG 77.00 +1.1 +5.0 +13.7/A HiIncA m HY 8.54 -.3 -1.1 +4.8/A HiIncAdv HY 8.55 -.3 -1.0 +5.0/A HiIncC m HY 8.64 -.3 -1.4 +3.9/B HiIncI HY 8.55 -.3 -1.1 +5.1/A HiIncK b HY 8.54 -.3 -1.1 +4.7/A HiIncR b HY 8.54 -.2 -1.2 +4.4/B HiIncZ HY 8.55 -.3 -1.0 +5.1/A IntermBdA m CI 10.83 -.7 -1.7 +1.6/B IntermBdAdv CI 10.84 -.7 -1.6 +1.8/A IntermCAMuniA m SS 13.98 -.3 -1.0 +.9/A IntermNYMuniA m SS 13.69 -.3 -1.2 +1.1/A Intl FB 18.44 -.4 ... +5.6/A IntlValA m FV 14.80 -.3 -.4 +4.2/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, May 2, 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 15.49 +.2 -4.0 +3.3/E ValAdv LV 15.51 +.3 -4.0 +3.6/E WlthApprStrA m WS 16.33 +.2 -.1 +6.1/C WlthApprStrAdv WS 16.29 +.2 ... +6.4/CAC AlternativesEqMktNetrlInv NE 11.34 +.2 +1.1 +.1/D MktNetrlValInv NE 10.14 -1.3 -3.2 +1.2/CAIGActvAllcA f MA 17.46 -.2 -1.1 +4.9/C FlexCrdtA m HY 3.40 +.4 +.8 +3.6/C FocedDivStrB m LV 17.16 -1.7 -7.3 +6.0/D FocedDivStrC m LV 17.15 -1.7 -7.3 +6.0/D IntlDivStrA m FV 9.38 -1.1 -1.8 -1.0/E MltAstAllcA f MA 18.16 ... -1.1 +5.1/C SrFltngRtA m BL 8.12 +.4 +1.5 +3.6/C SrFltngRtC m BL 8.12 +.4 +1.4 +3.3/C StrBdA m MU 3.35 -.6 -2.3 +2.0/D StrValA m LV 30.38 -1.5 -3.7 +5.6/D USGvtSecA m GI 8.88 -.6 -1.6 -1.1/EALPSRdRcksLtdPrEI d SW 7.26 ... -.1 +8.6/C RdRcksLtdPrEInv m SW 7.14 ... -.1 +8.4/CAMFAstMgUltShrtMrt b UB 6.88 ... -.7 -.6AMGCHEqPtnrsBalN b MA 17.05 +.1 +.3 +6.2/A FQGlbRkBalZ TV 15.54 +1.0 -2.9 +4.5 FQTxMgdUSEqI LB 30.70 +1.3 +1.6 +7.7/D GWKCorBdI CI 9.79 -.9 -2.8 +.8/D GWKMnBdI MI 11.35 -.3 -2.1 +1.7/C GWKMnEnhYiI HM 9.73 -.1 -1.8 +3.9/C GWKSmCpCorI SG 28.53 +.9 +.4 +11.2/B MgrsAmIntrGvS GI 10.34 -.6 -2.0 +.3/B MgrsAmShrtDrGvS UB 9.46 +.1 +.5 +.5/E MgrsBrAdvsMCGrN MG 11.37 -3.7 -3.6 +3.4/E MgrsBrBlueS LG 48.61 -1.9 +1.5 +10.1/D MgrsBrwineS MG 47.04 -1.5 +.9 +8.1/C MgrsCaEmergCoI SG 59.76 +2.0 +2.3 +16.2/A MgrsCaMidCpN b MG 30.19 -1.2 -.2 +8.3/C MgrsCeRlEsttS SR 9.85 +2.5 -5.1 +4.0/B MgrsDblCrPlsBdI CI 10.39 -.6 -1.5 +1.9 MgrsDblCrPlsBdN b CI 10.40 -.5 -1.5 +1.7 MgrsEmergOppsS SG 47.51 +1.6 +3.5 +10.6/B MgrsFrpntMdCpI MV 41.18 -1.6 -6.0 +3.9/E MgrsFrpntMdCpN b MV 40.12 -1.6 -6.0 +3.7/E MgrsLmsSylsBdS CI 26.26 -.8 -1.7 +2.5/A MgrsMntCldGrI LG 20.09 +1.4 +1.9 +8.5/E MgrsMntCldGrN b LG 20.00 +1.4 +1.8 +8.2/E MgrsSkylnSpcEqS d SB 43.15 -.6 -1.9 +6.1/D MgrsSpecialEqS SG 126.08 +2.5 +5.6 +10.5/B RRDivAllCpVlI LV 12.13 +1.1 -2.9 +6.1/D RRDivAllCpVlN b LV 12.14 +1.1 -2.9 +5.9/D RRSmCpValI SB 13.36 +1.3 +1.1 +11.3/A SthrnSnSmCpN m SB 24.17 -1.6 -7.3 +1.4/E SystMidCpValI MV 15.39 +1.7 -1.7 +7.6/B TmsSqMidCpGrI MG 19.36 -.1 +2.6 +8.3/C TmsSqMidCpGrS MG 18.86 -.1 +2.5 +8.1/C TmsSqSmCpGrI SG 18.19 +1.3 +5.0 +9.6/C TmsSqSmCpGrS SG 17.73 +1.3 +4.9 +9.4/C TrilogyEMktsEqZ d EM 10.14 -2.2 -1.4 +7.7/A YackFocI d LB 20.72 -1.0 -1.8 +8.3/C YackFocN d LB 20.75 -1.0 -1.8 +8.1/D YacktmanI d LV 22.50 -.6 -1.5 +7.6/BAQRDiversArbtrgI NE 9.23 +.5 +1.3 +2.9 DiversArbtrgN b NE 9.23 +.4 +1.2 +2.6 IntlEqI FB 11.03 +1.0 +1.0 +6.9 IntlMomStyleI FG 16.06 +1.2 +2.5 +5.1 LgCpMomStyleI LG 22.29 +.5 +2.9 +10.6 LgCpMomStyleN b LG 22.29 +.5 +2.8 +10.4 MgdFtsStratI FF 8.84 -.7 -3.8 -5.4 MgdFtsStratN b FF 8.71 -.8 -4.0 -5.7 MltStratAltI AM 8.70 +.1 -3.4 +2.6 MltStratAltN b AM 8.64 ... -3.6 +2.3 RkBalCmdtsStrI BB 6.98 +3.1 +1.7 +2.7 RkParityI TV 9.70 +.5 -.7 +3.3 RkParityIIMVI TV 9.13 +1.0 -1.1 +1.8 SmCpMomStyleI SG 24.04 +.4 +1.8 +9.0ATDiscpEqInstl LB 19.51 +1.9 +1.8 +9.9/BAberdeenGlbHiIncA b HY 9.01 +.3 -.3 +1.9/E GlbHiIncI HY 8.44 +.5 -.2 +2.1/E IntlSmCpA m FR 31.82 -.3 +1.0 +9.1/C SelIntlEqA b FB 26.89 -.6 -2.0 +3.1/E TotalRetBdA b CI 12.76 -1.1 -2.4 +1.2/C TotalRetBdI CI 12.57 -1.1 -2.3 +1.5/BAbsolute StrategiesInstl AM 8.39 +.2 +1.5 -1.6/DAcadianEmMktsInv d EM 22.37 -2.0 -.1 +6.0/CAccessCptCmntyInvmIns GI 8.68 -1.0 -2.4 +.3/BAdvisorOneCLSGlbDiversEqN WS 18.69 -.4 +.5 +6.4/CAdvisory ResearchMLPEngyIncA m LP 8.23 +4.7 -4.9 -9.4/B MLPEngyIncC m LP 8.25 +4.7 -5.1 -10.1/C MLPEngyIncI d LP 8.09 +4.8 -4.9 -9.2/B MLPEngyInfrasI d LP 7.88 +4.6 -5.0 -10.4/DAegisVal SV 20.00 +.4 +1.7 +14.7/AAkreFocInstl d LG 34.49 +.2 +4.4 +13.9/A FocRetail m LG 33.80 +.2 +4.3 +13.5/AAl FrankInv m LV 24.42 +.4 -1.5 +7.1/CAlgerCptlApprecA m LG 25.86 +2.1 +4.9 +11.5/B CptlApprecC m LG 20.49 +2.0 +4.6 +10.7/C CptlApprecI2 LG 86.88 +2.2 +5.1 +11.6/B CptlApprecInsI LG 34.05 +2.1 +5.0 +11.7/B GrIncA m LB 39.37 -.4 -2.7 +8.4/C IntlGrA m FG 16.91 -.3 -.8 +2.7/E LgCpGrI2 LG 65.85 +2.5 +6.9 +9.5/D MidCpGrA m MG 13.88 -.2 +1.5 +7.1/D MidCpGrI2 MG 25.36 -.2 +1.4 +7.3/D MidCpGrInstlI MG 29.72 -.2 +1.3 +7.3/D SmCpGrA m SG 8.98 +2.6 +6.5 +10.4/B SmCpGrI2 SG 25.72 +2.7 +6.5 +10.8/B SmCpGrInstlI SG 21.44 +2.4 +5.8 +10.8/B SpectraA m LG 21.63 +2.3 +5.2 +11.6/BAllianzGIFocedGrA m LG 54.58 +1.2 +3.3 +12.4/B FocedGrC m LG 37.89 +1.2 +3.0 +11.5/B GlbSmCpA m SW 50.73 +.3 +1.3 +7.4/D HlthSciA m SH 32.10 +.6 +1.1 +2.9/B NFJDivValA m LV 14.88 +.3 -1.2 +6.3/D NFJDivValC m LV 15.03 +.2 -1.5 +5.5/D NFJDivValInstl LV 14.99 +.3 -1.1 +6.6/C NFJIntlValA m FV 19.62 +.4 -.5 -2.5/E NFJLgCapValA m LV 26.39 +.8 -1.4 +8.3/B NFJMidCapValA m MV 30.25 -.9 -3.4 +10.3/A NFJMidCapValC m MV 24.81 -1.0 -3.7 +9.5/A NFJMidCapValIns MV 32.33 -.9 -3.3 +10.7/A NFJSmCpValA m SV 21.01 -.6 -3.0 +5.5/D NFJSmCpValAdmin b SV 20.94 -.7 -3.1 +5.6/D NFJSmCpValC m SV 18.69 -.7 -3.3 +4.7/E NFJSmCpValInstl SV 23.54 -.6 -2.9 +5.9/D TechA m ST 67.88 +1.3 +10.8 +19.7/B TechC m ST 52.51 +1.2 +10.6 +18.8/B TechInstl ST 76.18 +1.3 +11.0 +20.1/BAlpineIntlRlEsttEqIns d GR 24.33 +.7 ... +4.2/B RltyIncandGrIns d SR 21.30 +1.9 -5.8 +4.3/B UltShrtMnIncIns d MS 10.04 +.1 +.5 +.8/B dynDivInstl d WS 4.11 +1.5 ... +7.0/CAmanaMutGrInv b LG 34.87 -1.6 -.3 +10.4/C MutIncInv b LB 48.24 -2.5 -5.7 +6.2/EAmerican BeaconBrdGwyLgCpVlIns LV 28.13 -.2 -1.5 +8.5/A BrdgwyLgCpGrIns LG 31.09 -1.0 +4.0 +11.2/C IntlEqInstl FV 20.77 +1.4 -.5 +3.5/C IntlEqInv FV 20.59 +1.3 -.6 +3.1/C LgCpValAdv b LV 26.24 +1.1 -1.9 +6.0/D LgCpValInstl LV 28.66 +1.1 -1.7 +6.6/C LgCpValInv LV 26.60 +1.1 -1.8 +6.2/D MidCpValInv MV 16.75 -.7 -4.7 +6.7/C SmCpValAdv b SV 25.84 +1.3 -.9 +7.9/C SmCpValInstl SV 27.21 +1.3 -.7 +8.5/B SmCpValInv SV 26.19 +1.3 -.8 +8.1/CAmerican CenturyAdpteAllCpInv MB 20.76 ... -.2 +7.3/B AdpteEqInv LB 11.75 +1.0 -.1 +8.8/C AllCpGrInv LG 33.86 +1.3 +2.5 +10.1/D BalI MA 18.79 +.4 +.1 +5.6/B BalInv MA 18.78 +.4 ... +5.4/B CAHYMuniI MC 10.44 -.2 -.9 +4.1/A CAHYMuniInv MC 10.44 -.3 -1.1 +3.9/A CAInTFBdBdI MF 11.63 -.3 -1.3 +1.9/B CAInTFBdBdInv MF 11.63 -.3 -1.4 +1.7/C CorEqPlusInv LB 15.40 +.5 +.3 +7.5/D CorPlusInv CI 10.48 -.8 -2.1 +1.5/B CptlValInv LV 8.54 +.9 -2.5 +5.9/D DiscpGrInv LG 23.19 +.9 +1.6 +9.9/D DiversBdA m CI 10.43 -.8 -2.6 +.6/D DiversBdI CI 10.42 -.9 -2.4 +1.0/C DiversBdInv CI 10.42 -.9 -2.5 +.9/D EmMktsA m EM 11.74 -3.1 -.7 +8.2/A EmMktsI EM 12.47 -3.1 -.6 +8.6/A EmMktsInv EM 12.16 -3.1 -.7 +8.4/A EqGrA m LB 32.85 +1.2 +1.6 +8.3/C EqGrI LB 32.93 +1.3 +1.8 +8.8/C EqGrInv LB 32.90 +1.2 +1.7 +8.6/C EqIncA m LV 8.63 +.3 -2.9 +9.2/A EqIncC m LV 8.62 +.2 -3.1 +8.4/B EqIncI LV 8.64 +.3 -2.8 +9.6/A EqIncInv LV 8.63 +.3 -2.8 +9.4/A EqIncR b LV 8.60 +.4 -2.9 +8.9/A EqIncR6 LV 8.65 +.3 -2.7 +9.8/A GlbGoldInv SP 8.58 +1.7 -1.9 +5.8/A GlbGrInv WS 12.60 +1.4 +3.4 +8.1/B GlbRlEsttInv GR 11.78 +1.6 -.8 +2.8/C GovtBdA m GI 10.64 -.8 -2.1 .../C GovtBdInv GI 10.64 -.8 -2.0 +.3/B GovtBdR5 GI 10.64 -.8 -1.9 +.5/A GrA m LG 32.82 +.6 +3.1 +11.8/B GrI LG 34.46 +.6 +3.2 +12.3/B GrInv LG 33.86 +.6 +3.2 +12.1/B GrR b LG 32.08 +.5 +3.0 +11.5/B GrR6 LG 34.43 +.6 +3.3 +12.5/B HYInv HY 5.58 +.6 -.7 +3.2/D HYMuniI HM 9.58 +.2 ... +4.6/B HYMuniInv HM 9.58 +.2 -.1 +4.4/B HeritageA m MG 21.13 -.9 +1.5 +6.4/E HeritageC m MG 17.01 -1.0 +1.3 +5.6/E HeritageI MG 24.27 -.9 +1.7 +6.9/D HeritageInv MG 22.85 -.9 +1.6 +6.7/D IncandGrA m LV 39.06 +.6 -.2 +8.2/B IncandGrI LV 39.18 +.6 ... +8.7/A IncandGrInv LV 39.12 +.6 -.1 +8.5/A InAdjBdA m IP 11.46 -.3 -1.4 +.6/C InAdjBdInv IP 11.49 -.4 -1.4 +.9/B InAdjBdR5 IP 11.49 -.3 -1.2 +1.1/A IntTrmTxFrBdI MI 11.10 -.4 -1.3 +1.9/B IntTrmTxFrBdInv MI 11.10 -.3 -1.3 +1.7/C IntlBdInv IB 13.22 -2.9 +.3 +2.1/C IntlDiscvInv FR 17.22 +.1 +1.3 +8.5/D IntlGrA m FG 13.67 ... +2.6 +5.4/D IntlGrI FG 13.46 ... +2.7 +5.9/C IntlGrInv FG 13.55 ... +2.6 +5.7/C IntlOppsInv FR 11.46 -.3 +2.8 +12.5/A InvGinnieMaeInv GI 10.16 -.6 -1.8 +.1/C InvGinnieMaeR5 GI 10.16 -.6 -1.7 +.3/B InvOC2020A m TE 12.47 +.1 -.3 +3.9/D InvOC2020I TE 12.49 +.2 -.2 +4.4/C InvOC2020Inv TE 12.49 +.2 -.2 +4.2/C InvOC2020R b TE 12.46 +.1 -.5 +3.7/D InvOC2025A m TG 14.81 +.1 -.3 +4.3/D InvOC2025I TG 14.83 +.1 -.1 +4.8/D InvOC2025Inv TG 14.82 +.1 -.2 +4.5/D InvOC2025R b TG 14.80 +.1 -.3 +4.0/E InvOC2030A m TH 12.94 +.1 -.2 +4.7/E InvOC2030I TH 12.97 +.2 -.1 +5.1/D InvOC2030Inv TH 12.97 +.2 -.2 +4.9/D InvOC2030R b TH 12.94 +.1 -.3 +4.4/E InvOC2035A m TI 16.21 +.2 ... +5.1/E InvOC2035I TI 16.24 +.2 +.1 +5.5/D InvOC2035Inv TI 16.22 +.2 +.1 +5.3/E InvOC2035R b TI 16.20 +.2 -.1 +4.8/E InvOC2040A m TJ 13.69 +.2 +.1 +5.5/E InvOC2040I TJ 13.71 +.3 +.2 +6.0/D InvOC2040Inv TJ 13.71 +.3 +.2 +5.8/E InvOC2040R b TJ 13.68 +.2 ... +5.2/E InvOC2045A m TK 17.21 +.3 +.2 +6.0/E InvOC2045I TK 17.25 +.3 +.3 +6.4/D InvOC2045Inv TK 17.23 +.3 +.3 +6.2/D InvOC2045R b TK 17.21 +.2 +.1 +5.7/E InvOC2050A m TN 14.06 +.4 +.4 +6.3/E InvOC2050I TN 14.09 +.4 +.4 +6.8/D InvOC2050Inv TN 14.07 +.4 +.4 +6.5/D InvOC2050R b TN 14.05 +.3 +.2 +6.0/E InvOC2055A m TL 15.06 +.3 +.3 +6.4/E InvOC2055Inv TL 15.08 +.3 +.4 +6.7/D InvOC:AgrInv AL 16.99 +.2 +.5 +6.5/B InvOC:CnsrvInv CA 13.70 -.1 -.3 +4.2/B InvOCInRetA m RI 13.24 +.1 -.4 +3.8/A InvOCInRetI RI 13.24 +.2 -.2 +4.2/A InvOCInRetInv RI 13.23 +.1 -.3 +4.0/A InvOCInRetR b RI 13.22 +.1 -.4 +3.5/B InvOCModInv MA 15.80 +.1 +.1 +5.4/B InvOCVryAgrInv XM 18.46 +.3 +.9 +7.6/B InvOCVryCsrvInv XY 11.93 -.3 -.8 +3.0/B LgCoValInv LV 9.99 +1.4 -1.8 +5.9/D MidCpValA m MV 17.15 +.5 -1.9 +9.0/A MidCpValC m MV 16.97 +.5 -2.0 +8.2/B MidCpValI MV 17.20 +.6 -1.7 +9.5/A MidCpValInv MV 17.19 +.6 -1.7 +9.3/A MidCpValR b MV 17.10 +.5 -1.9 +8.7/A MidCpValR6 MV 17.20 +.6 -1.6 +9.7/A NTCoreEqPlusG LB 16.71 +.6 +.7 +7.9/D NTDiversBdG CI 10.41 -.8 -2.3 +1.1/C NTEmMktsG EM 13.29 -3.1 -.3 +9.1/A NTEqGrG LB 13.84 +1.3 +2.0 +8.8/C NTGrG LG 17.91 +.7 +3.5 +12.5/B NTHeritageG MG 14.25 -.8 +2.0 +7.2/D NTIntlGrG FG 12.61 +.3 +3.6 +6.3/B NTLgCoValG LV 11.34 +1.5 -1.5 +5.9/D NTMidCpValG MV 13.33 +.7 -1.4 +9.7/A NTSmCoG SB 9.63 +.2 ... +6.5/D RlEsttA m SR 26.54 +1.8 -5.2 +2.5/D RlEsttI SR 26.64 +1.8 -5.1 +2.9/C RlEsttInv SR 26.57 +1.8 -5.2 +2.7/C SelI LG 72.60 +.9 +2.0 +12.1/B SelInv LG 71.43 +.9 +1.9 +11.9/B ShrtDurInv CS 10.12 +.1 +.1 +1.1/B ShrtTrmGovtInv GS 9.42 -.2 -.4 .../C ShtDrInfPrBdInv IP 10.14 -.2 ... +.7/C ShtDrInfPrBdR5 IP 10.22 -.2 +.1 +.9/B SmCoInv SB 15.36 +.2 -.2 +6.1/D SmCpGrA m SG 17.29 -.2 +3.9 +9.6/C SmCpGrI SG 18.26 -.1 +4.1 +10.1/C SmCpGrInv SG 17.86 -.2 +4.0 +9.9/C SmCpValA m SV 8.61 +.8 -.3 +9.4/B SmCpValI SV 8.80 +.9 -.1 +10.0/A SmCpValInv SV 8.71 +.8 -.2 +9.7/A StrAlAgrsA m AL 8.41 +.1 +.4 +6.1/C StrAlAgrsC m AL 8.21 ... +.1 +5.3/D StrAlAgrsI AL 8.30 +.2 +.6 +6.6/B StrAlAgrsInv AL 8.35 +.2 +.5 +6.4/B StrAlCnsrvA m CA 5.74 -.3 -.5 +3.6/C StrAlCnsrvInv CA 5.75 -.2 -.4 +3.9/C StrAlModA m MA 6.85 ... ... +5.0/C StrAlModC m MA 6.77 ... -.3 +4.2/D StrAlModI MA 6.88 ... +.1 +5.5/B StrAlModInv MA 6.88 ... +.1 +5.3/C SustEqA m LB 27.67 -.1 -.1 +9.5/B SustEqInv LB 27.73 -.1 ... +9.7/B UltraA m LG 43.64 +1.8 +4.8 +12.9/A UltraI LG 47.09 +1.8 +5.0 +13.4/A UltraInv LG 45.56 +1.8 +4.9 +13.2/A UtlsInv SU 16.66 +1.2 -2.3 +5.6/C ValA m LV 8.75 +1.2 -1.7 +6.3/D ValI LV 8.78 +1.3 -1.5 +6.7/C ValInv LV 8.76 +1.3 -1.6 +6.5/D ValR b LV 8.76 +1.3 -1.7 +6.1/D ZeroCoup2020Inv GI 102.64 -.4 -1.0 +.5/A ZeroCoup2025Inv GL 96.18 -1.3 -3.1 +.7/DAmerican Funds2010TgtDtRtrA m TA 10.78 -.1 -1.2 +4.0/B 2015TgtDtRtrA m TD 11.46 -.1 -1.1 +4.3/C 2020TgtDtRtrA m TE 12.48 ... -.6 +4.9/B 2025TgtDtRtrA m TG 13.42 +.1 -.1 +5.8/A 2030TgtDtRtrA m TH 14.45 +.3 +.2 +6.8/A 2035TgtDtRtrA m TI 14.95 +.5 +.7 +7.8/A 2040TgtDtRtrA m TJ 15.34 +.6 +.9 +8.2/A 2045TgtDtRtrA m TK 15.59 +.6 +1.0 +8.4/A 2050TgtDtRtrA m TN 15.28 +.7 +1.2 +8.5/A AMCpA m LG 32.94 +1.3 +4.6 +10.2/D AmrcnBalA m MA 26.82 +.4 -.9 +7.3/A AmrcnHiIncA m HY 10.18 +.4 ... +3.5/C AmrcnMutA m LV 39.98 +.6 -1.6 +8.0/B BdfAmrcA m CI 12.49 -1.0 -2.4 +.9/D CptWldGrIncA m WS 51.81 +1.4 +1.8 +7.7/B CptlIncBldrA m IH 60.65 +.2 -2.7 +3.7/C CptlWldBdA m IB 19.83 -2.2 -.3 +1.7/D EuroPacGrA m FG 56.74 ... +.9 +6.4/B FdmtlInvsA m LB 62.00 +.4 -.1 +11.1/A GlbBalA m IH 32.47 +.3 +.4 +4.5/B GrfAmrcA m LG 51.95 +1.9 +4.9 +12.5/B HiIncMuniBdA m HM 15.66 -.1 -.7 +4.2/B IncAmrcA m AL 22.73 -.1 -2.0 +5.6/D IntlGrIncA m FB 35.00 -.4 +.4 +3.9/D IntrmBdfAmrA m CS 13.09 -.5 -1.2 +.2/E InvCAmrcA m LB 40.22 +1.3 -.1 +9.2/B LtdTrmTEBdA m MS 15.44 -.3 -.7 +1.0/B MortgA m GI 9.78 -.7 -2.0 +.7/A NewWldA m EM 67.22 -.8 +.4 +7.2/B NwPrspctvA m WS 44.42 +.8 +2.9 +9.6/A STBdAmrcA m CS 9.79 -.2 -.6 +.3/D ShrtTrmTEBdA m MS 9.99 -.3 -.3 +.5/D SmCpWldA m SW 56.81 +.5 +1.8 +9.1/C TheNewEcoA m LG 47.44 +1.0 +6.3 +12.8/B TxExBdA m MI 12.74 -.3 -1.4 +2.4/A TxExmptFdofCAA m MC 17.34 -.3 -1.4 +2.4/C TxExofNewYorkA m MY 10.56 -.3 -1.6 +2.0/C USGovtSecA m GI 13.28 -1.0 -2.2 +.1/C WAMtInvsA m LV 45.29 +1.0 -.4 +10.0/AAmerican IndependancKansasTxExBdIns SI 10.64 -.4 -1.1 +1.4/B USInProtInstl IP 10.51 -.5 -1.2 +.8/BAncoraThlnSmlMdI d SB 15.85 +1.1 +1.9 +8.1/CAngel OakMltStratIncAs m MU 11.23 +.3 +1.1 +3.3/B MltStratIncIns MU 11.22 +.4 +1.3 +3.6/AAquilaCHTFKTA m SI 10.42 -.4 -1.4 +1.4/B HawaiianTxFrA m SI 11.08 -.4 -1.2 +.9/D NATFIncA m SI 10.50 -.4 -1.5 +1.9/A TxFrForUtahA m SI 10.13 -.3 -1.5 +1.7/A TxFrofArizonaA m SI 10.41 -.3 -1.5 +1.6/B TxFrofColoradoA m SI 10.25 -.4 -1.5 +1.1/D TxFrofOregonA m SI 10.75 -.4 -1.5 +1.0/DArbitrageInstl NE 12.92 -1.2 -1.2 +1.5/C R b NE 12.54 -1.3 -1.3 +1.3/CArielApprecInv b MV 47.54 -.3 -.7 +4.6/E Inv b MV 69.56 -1.4 -.6 +6.4/CAristotleSaulGlbOppsI d IH 13.28 +.8 -.1 +6.8/AArtisanEmMktsInv EM 16.76 -2.6 -.2 +9.2 GlbOppsInstl WS 26.98 +.6 +3.8 +12.5 GlbOppsInv WS 26.69 +.6 +3.8 +12.3 GlbValueInv WS 18.00 +1.0 -.9 +7.9 IntlInstl FG 34.05 +1.3 +1.7 +3.3 IntlInv FG 33.85 +1.3 +1.6 +3.1 IntlSmCpInv FR 23.60 +.5 +2.2 +4.3 IntlValueInstl FB 38.00 +1.3 -1.9 +6.5 IntlValueInv FB 37.85 +1.2 -2.0 +6.2 MidCpInstl MG 43.18 ... +4.1 +7.3 MidCpInv MG 39.63 ... +4.0 +7.0 MidCpValueInv MV 22.59 +1.8 -.6 +6.3 SmCpInvs SG 33.78 +2.8 +10.6 +12.5 ValInstl LV 13.99 +1.0 -3.7 +7.7 ValInv LV 14.01 +.9 -3.8 +7.5AshmoreEmMktsLcCyBdIns XP 7.79 -3.7 +1.6 +3.9 EmMktsTtlRetIns EB 8.05 -2.4 -1.3 +5.9AuxierFocInv d LV 21.92 +.9 -1.8 +6.4/DAve MariaMariaWldEq WS 14.87 +.7 -1.4 +4.7/D Value MB 21.38 +.4 +2.4 +4.4/DBBHCorelN d LB 20.12 +.2 -3.5 +6.3/E LtdDurN UB 10.16 +.2 +.5 +1.7/ABMODivIncI LV 14.26 +1.2 +.1 +10.0/A IntermTxFrI MI 11.08 -.5 -1.2 +2.1/B IntermTxFrY MI 11.09 -.4 -1.2 +1.9/B LgCpGrI LG 18.56 +1.4 +2.6 +13.2/A LgCpGrY LG 18.39 +1.4 +2.5 +12.9/A LgCpValI LV 15.72 +.4 -2.6 +7.4/C LowVolEqI LV 14.58 +.5 -.9 +7.0/C MidCpGrI MG 16.56 -.8 +2.8 +6.1/E MidCpValI MV 11.97 -1.1 -3.8 +5.5/D ShrtTrmIncAdvI CS 9.28 -.2 -.2 +1.2/B ShrtTxFrI MS 10.11 -.2 -.1 +1.0/A SmCpGrI SG 19.19 +1.8 +3.0 +4.6/E StratIncY MU 9.14 -1.1 -2.1 +2.1/D TCHCorPlusBdI CI 11.37 -1.2 -2.4 +1.8/A TCHCorPlusBdY CI 11.37 -1.2 -2.5 +1.6/B TCHCorpIncI TW 12.73 -1.3 -2.7 +3.3/A TCHCorpIncY TW 12.74 -1.3 -2.8 +3.2/A UltraShrtTxFrI MS 10.06 ... +.3 +.8/BBNY MellonAsstAllcM MA 12.57 +.2 ... +5.6/B BdM CI 12.28 -.8 -2.4 +1.2/C EmMktsM EM 12.00 -2.0 +.2 +6.5/B IncStkM LV 9.14 +1.0 -1.8 +8.5/A IntermBdM CS 12.22 -.4 -1.2 +.8/C IntlApprecM FB 14.41 +1.0 -.1 +3.8/D IntlM FB 13.89 +.9 +.4 +5.1/B LgCpStkM LB 6.06 +.7 +.4 +8.7/C MAIntrmMnBdM MT 12.34 -.3 -1.4 +1.5/C MdCpMltStratM MG 17.63 +.1 +1.8 +8.1/C NYIntrmTEBdM MN 10.84 -.2 -1.5 +1.7/B NtnIntrmMnBdM MI 13.21 -.2 -1.4 +1.7/C NtnSTMnBdM MS 12.65 -.1 -.1 +.5/D PEIntrmMnBdM MP 11.86 -.2 -1.2 +1.6/E STUSGovtSecM GS 11.50 -.2 -.5 .../C SmCpMltStratM SG 20.63 +2.7 +2.8 +10.7/BBairdAggrgateBdInstl CI 10.52 -.9 -2.4 +1.5/B CorPlusBdInstl CI 10.86 -.9 -2.3 +1.9/A IntermBdInstl CI 10.75 -.6 -1.6 +1.2/C QlInTrmMnBdIns MI 11.28 -.5 -1.3 +1.1/E ShrtTrmBdInstl CS 9.55 ... -.3 +1.2/BBaronAsstInstl MG 73.99 +.3 +5.0 +11.4/A AsstRetail b MG 71.49 +.3 +4.9 +11.1/A DiscvInstl SG 18.47 +2.2 +.9 +11.1/B DiscvRetail b SG 18.30 +2.2 +.9 +10.8/B EmMktsInstl EM 15.23 -1.7 -.9 +7.6/A EmMktsRetail b EM 15.18 -1.7 -1.0 +7.4/B FifthAvenuGrIns LG 28.49 +2.4 +10.0 +14.9/A FifthAvenuGrRtl b LG 27.98 +2.3 +9.9 +14.6/A FocedGrInstl MG 16.23 +2.5 +3.6 +7.3/D GrInstl MG 71.82 +.8 +3.3 +9.2/B GrRetail b MG 69.81 +.7 +3.2 +8.9/B IntlGrInstl FG 24.54 -.6 +1.4 +9.8/A IntlGrRetail b FG 24.22 -.6 +1.3 +9.5/A OppInstl MG 19.78 +2.9 +12.4 +13.8/A OppRetail b MG 19.09 +2.9 +12.3 +13.5/A PtnrsInstl MG 52.56 +2.1 +5.7 +10.9/A PtnrsRetail b MG 51.47 +2.1 +5.6 +10.6/B RlEsttInstl SR 28.17 -.8 -6.1 +4.0/B RlEsttRetail b SR 27.75 -.8 -6.2 +3.7/B SmCpInstl SG 30.05 -.5 +2.4 +9.4/C SmCpRetail b SG 28.99 -.5 +2.3 +9.2/DBarrett AssociatesBarrettOpp LV 29.49 +1.0 -1.6 +10.5/ABeckerValEqRetail d LV 19.33 +1.3 -.8 +6.6/CBerkshireFoc d ST 24.42 +1.3 +13.7 +20.1/BBernsteinCaliforniaMuni SS 13.98 -.2 -.9 +1.1/A IntermDur CI 12.84 -.8 -2.0 +1.7/B IntermDurInstl CI 14.63 -.8 -2.0 +1.7/A NewYorkMuni SS 13.70 -.3 -1.1 +1.3/A ShrtDrDvRSMn MS 12.49 -.1 ... +.3/DBerwynInc d XY 13.38 +.3 +.3 +2.8/BBishop StreetHawaiiMuniBdIns SI 10.33 -.4 -1.6 +1.4/CBlackRock4060TrgtAlInvC m CA 11.54 -.5 -1.6 +2.8 AdUSTtlMInvA m LB 25.33 +.2 -.2 +7.1/D AdUSTtlMInvIns LB 26.44 +.2 -.1 +7.4/D AdUSTtlMInvInvC m LB 16.49 +.1 -.4 +6.2/E AdvtgGlbInstl WS 21.73 -.3 -.1 +6.4 AdvtgGlbInvA m WS 20.67 -.2 -.2 +6.0 AdvtgGlbInvC m WS 16.98 -.4 -.4 +5.2 AdvtgIntlIns FB 17.31 +.8 ... +6.3/A AdvtgIntlInvA m FB 17.13 +.8 -.1 +6.0/A AdvtgLCCorIns LB 16.59 +.1 +1.3 +10.5/A AdvtgLCCorInvA m LB 16.00 +.1 +1.2 +10.2/A AdvtgLCCorInvC m LB 13.77 +.1 +1.0 +9.3/B AdvtgLCValIns LV 28.98 +.3 -1.0 +8.9/A AdvtgLCValInvA m LV 28.42 +.2 -1.0 +8.6/A AdvtgLCValInvC m LV 26.43 +.2 -1.3 +7.8/B AdvtgLgCpGrIns LG 15.75 +.4 +3.6 +11.8/B AdvtgLgCpGrInvA m LG 15.08 +.3 +3.5 +11.4/C AdvtgSmCpGrIns SG 20.44 +1.3 +4.3 +7.8/D AdvtgSmCpGrInvA m SG 15.79 +1.3 +4.2 +7.6/D AsaDrgnIns DP 17.14 -.8 -.1 +4.0 AsaDrgnInvA m DP 16.91 -.8 -.2 +3.8 BalCptlInstl MA 22.79 ... +.4 +7.5 BalCptlInvA m MA 22.70 ... +.4 +7.2 BalCptlInvC m MA 19.80 -.1 +.1 +6.4 BasValInstl LV 26.04 +1.4 -.8 +4.7/E BasValInvA m LV 25.74 +1.4 -.8 +4.4/E BasValInvC m LV 22.75 +1.2 -1.2 +3.6/E CAMuniOppsInstl MF 12.65 +.1 -.1 +3.8 CAMuniOppsInvA m MF 12.64 ... -.2 +3.6 CAMuniOppsInvA1 b MF 12.65 ... -.1 +3.7 CorBdInstl CI 9.29 -.8 -2.3 +.9/D CorBdInvA m CI 9.30 -.9 -2.4 +.6/D CorBdInvC m CI 9.26 -.9 -2.7 -.2/E CorBdK CI 9.32 -.8 -2.2 +1.0/C CorBdSvc b CI 9.29 -.9 -2.4 +.6/D CptlApprecInstl LG 30.22 +2.6 +8.5 +13.4/A CptlApprecInvA m LG 28.03 +2.5 +8.3 +13.1/A CptlApprecInvC m LG 20.97 +2.5 +8.1 +12.2/B CptlApprecK LG 30.37 +2.6 +8.5 +13.5/A CptlApprecR b LG 23.35 +2.5 +8.3 +12.8/B CrdtStrIncIns MU 10.18 +.4 +.1 +3.9/A CrdtStrIncInvA m MU 10.17 +.3 +.1 +3.6/A EmMktsInstl EM 24.14 -.4 +2.4 +6.9 EmMktsInvA m EM 23.27 -.4 +2.3 +6.5 EngyResInvA m EE 18.69 +11.3 +1.0 -10.8/E EqDivInstl LV 22.49 +1.9 -.8 +10.4 EqDivInvA m LV 22.43 +1.9 -.9 +10.2 EqDivInvC m LV 21.62 +1.8 -1.1 +9.4 EqDivR b LV 22.60 +1.9 -.9 +9.8 EuroInvA m ES 15.29 +.7 +.4 +1.2 Exch LB 1029.21 -1.2 -1.9 +7.4/D FltngRtIncInstl BL 10.19 +.4 +1.5 +3.7/B FltngRtIncInvA m BL 10.19 +.4 +1.4 +3.4/C FltngRtIncInvC m BL 10.19 +.3 +1.2 +2.7/E FocGrInvA m LG 4.13 +2.7 +9.0 +13.9/A GNMAInstl GI 9.20 -.5 -1.7 +.5/A GNMAInvA m GI 9.24 -.4 -1.8 +.2/C GNMAInvC m GI 9.19 -.5 -2.2 -.6/E GlbAllcIncInstl IH 19.63 -.5 -.9 +3.4/C GlbAllcIncInvA m IH 19.50 -.6 -1.0 +3.1/C GlbAllcIncInvC m IH 17.56 -.6 -1.2 +2.4/D GlbAllcIncR b IH 18.55 -.6 -1.1 +2.8/D GlbLSCrdtInstl XS 10.43 +.3 +.8 +1.5/D GlbLSCrdtInvA m XS 10.41 +.3 +.7 +1.3/D GlbLSCrdtInvC m XS 10.21 +.2 +.4 +.5/E HYBdInstl HY 7.65 +.6 -.1 +4.6/A HYBdInvA m HY 7.65 +.6 -.2 +4.2/B HYBdInvC m HY 7.66 +.5 -.4 +3.5/C HYBdK HY 7.65 +.5 -.1 +4.6/A HYBdSvc b HY 7.65 +.4 -.2 +4.2/B HYMuniInstl HM 9.52 -.1 -.1 +4.7 HighEqIncIns LV 26.92 +1.0 -1.2 +5.2/E HighEqIncInvA m LV 23.10 +.9 -1.3 +4.8/E HighEqIncInvC m LV 15.62 +.8 -1.5 +4.0/E HthSciOpIns SH 57.08 +1.5 +1.7 +6.8/A HthSciOpInvA m SH 54.47 +1.5 +1.5 +6.5/A HthSciOpInvC m SH 47.90 +1.4 +1.3 +5.7/A InProtBdInstl IP 10.49 -.6 -1.1 +.7/C InProtBdInvA m IP 10.25 -.5 -1.1 +.4/D InProtBdInvC m IP 9.91 -.6 -1.3 -.3/E IntlDivIns FB 29.09 -1.1 -5.6 +.1/E IntlDivInvA m FB 27.21 -1.2 -5.7 -.2/E IntlInstl FB 17.38 +.8 -2.1 +6.3/A IntlInvA m FB 17.01 +.8 -2.2 +5.9/A IntlInvC m FB 15.85 +.7 -2.5 +4.9/B LCFocGrIns LG 14.37 +3.0 +9.5 +15.3/A LCFocGrInvA m LG 13.41 +2.9 +9.4 +14.9/A LCFocGrInvC m LG 10.60 +2.8 +9.1 +14.0/A LPDyn2020Instl TE 15.88 +.5 -.1 +4.8 LPDyn2020InvA m TE 14.63 +.5 -.1 +4.6 LPDyn2030Instl TH 14.23 +.9 +.3 +6.3 LPDyn2030InvA m TH 13.68 +.8 +.2 +6.0 LPDyn2040Instl TJ 18.01 +1.0 +.3 +7.4 LPDyn2040InvA m TJ 16.49 +1.0 +.2 +7.1 LatinAmerInstl LS 53.45 -2.2 +7.0 +6.8 LatinAmerInvA m LS 52.78 -2.2 +6.9 +6.5 LngHrznEqInvA m WS 13.08 +.1 +.3 +3.4 LowDurBdInstl CS 9.50 ... -.1 +1.2/B LowDurBdInvA m CS 9.49 ... -.3 +.9/C LowDurBdInvC m CS 9.49 -.1 -.5 +.2/E LowDurBdK CS 9.49 ... -.2 +1.3/B ManagedIncK XY 9.09 NA NA NA/E MidCapDivIns MV 18.42 +1.8 +1.1 +7.2 MidCapDivInvA m MV 17.58 +1.8 +1.1 +6.9 MidCpGrEqInstl MG 24.02 +.2 +6.6 +11.8/A MidCpGrEqInvA m MG 20.89 +.2 +6.4 +11.4/A MidCpGrEqInvC m MG 16.47 +.1 +6.2 +10.6/B NJMuniBdInstl MJ 10.95 -.2 -1.2 +3.0 NJMuniBdInvA m MJ 10.96 -.3 -1.3 +2.8 NYMuniOppsInstl MN 11.24 ... -.4 +4.1 NYMuniOppsInvA m MN 11.24 ... -.4 +3.9 NYMuniOppsInvA1 b MN 11.24 ... -.4 +4.0 NYMuniOppsInvC m MN 11.24 ... -.7 +3.1 NatrlResTrInstl SN 32.26 +5.6 -1.7 -1.4 NatrlResTrInvA m SN 30.62 +5.6 -1.8 -1.6 NtnlMnInstl MI 10.72 -.2 -1.0 +2.4 NtnlMnInvA m MI 10.73 -.2 -1.2 +2.2 NtnlMnInvC m MI 10.73 -.4 -1.4 +1.4 PAMuniBdInstl MP 10.89 -.2 -1.1 +2.6 PAMuniBdInvA m MP 10.91 -.2 -1.2 +2.4 ShrtTrmMuniIns MS 10.04 -.2 +.1 +.4 ShrtTrmMuniInvA m MS 10.05 -.1 +.1 +.2 StrGlbBdIncIns IB 5.96 -1.8 +.1 +2.9 StrGlbBdIncIvA m IB 5.96 -1.8 +.2 +2.7 StrIncOpA m NT 9.85 -.4 -.1 +1.9/D StrIncOpC m NT 9.85 -.4 -.2 +1.2/E StrIncOpIns NT 9.86 -.3 +.1 +2.2/C StratMuOpIns MI 11.65 ... ... +4.2 StratMuOpInvA m MI 11.65 ... ... +4.0 StratMuOpIvC m MI 11.65 -.1 -.3 +3.2 TactOppsInstl TV 15.02 +.9 +4.2 +2.6/D TactOppsInvA m TV 14.91 +.9 +4.1 +2.3/D TechOppsInstl ST 27.73 +.4 +9.0 +22.6/A TechOppsInvA m ST 25.79 +.3 +8.9 +22.2/A TechOppsInvC m ST 21.98 +.2 +8.6 +21.3/A TtlRetInstl CI 11.34 -.6 -2.0 +1.3 TtlRetInvA m CI 11.34 -.7 -2.1 +1.0 TtlRetInvC m CI 11.33 -.8 -2.4 +.3 TtlRetR b CI 11.34 -.7 -2.3 +.7 USGovtBdInstl GI 10.09 -.8 -1.9 +.4/B USGovtBdInvA m GI 10.12 -.7 -1.9 +.1/C USMortgInstl CI 9.94 -.5 -1.7 +1.4/BBogle Investment ManSmCpGrInstl SB 30.72 +.9 -1.6 +6.1/DBoston PartnersLSEqInstl LO 21.51 +1.8 -3.5 +6.4/A SmCpValIIInstl SV 25.81 ... -1.7 +7.9/C SmCpValIIInv b SV 24.69 ... -1.8 +7.7/CBoston TrustAsstMgmt AL 46.39 +.2 -1.0 +8.0/A Eq LB 23.38 +.3 -1.1 +9.8/BBragg Capital TrustQueensRdSmCpVal SV 26.04 -1.6 -4.1 +4.9/EBrandesIntlEqI FV 18.73 +2.4 +5.1 +4.6/BBridgesInvm LG 61.65 +.9 +1.8 +8.8/EBridgewayAggresivInvs1 MB 73.13 -1.1 -2.9 +6.8/C BlueChip35Idx LB 14.35 +.8 -1.5 +9.4/B SmCpVal SV 27.01 +4.8 +1.8 +8.0/C UltraSmCo SV 29.96 -.8 -.9 -1.6/E UltraSmCoMkt d SB 14.78 +2.7 +3.6 +8.7/BBright RockMidCpGrInstl MG 17.11 -2.2 -.6 +9.4/B QualLgCpInstl LB 16.15 +1.2 -2.5 +6.6/EBroadviewOpp SB 35.21 +1.9 +2.0 +5.5/EBrookeld InvestmenGlbLtdInfrasI XO 12.25 +2.9 -3.0 -.9/E GlbLtdInfrasY XO 12.25 +2.9 -3.0 -.8/E GlbLtdRlEsttI GR 13.00 +2.7 -1.6 +2.9/CBrown AdvisoryFlexEqIns d LG 21.07 +1.2 +1.5 +9.5/D GrEqInstl d LG 22.71 +1.0 +8.2 +12.0/B GrEqInv d LG 22.50 +1.0 +8.2 +11.9/B IntermIncInv d CI 10.33 -.7 -1.4 +1.0/C MrylndBdInv d SI 10.46 -.3 -.5 +1.7/B SmCpFdmtlValIns d SB 27.89 +.3 -2.0 +8.1/C SmCpGrInv d SG 19.17 ... +3.2 +10.4/C SmrstEmMktsIns d EM 11.08 -3.1 -1.4 +4.4/DBrown Cap MgmtSmCoInv b SG 98.71 +3.5 +10.6 +17.4/ABruceBruce MA 507.93 -.4 -3.3 +4.5/DBuffaloDiscv MG 24.41 -.4 +.8 +9.2/B EmergOpps SG 16.34 +1.9 +4.6 +9.3/C FlexInc AL 15.23 +1.6 -1.9 +5.1/D Gr LG 30.50 +2.2 +4.7 +9.1/D HY HY 10.98 -.1 -.7 +3.4/D LgCp LG 29.22 +.5 +.7 +10.4/C MidCp MG 14.01 +.1 +2.9 +4.7/E SmCp SG 15.39 +2.6 +5.0 +9.9/CCG Capital MarketsCorFI CI 7.84 -1.0 -2.5 +1.2/C EmMktsEqInvms EM 15.97 -3.5 -1.5 +8.3/A IntlEq FB 13.00 +.9 +.2 +5.0/B IntlFI IB 7.85 -.3 +1.6 +3.1/A LgCpEq LG 19.56 +.8 +.7 +8.6/E MuniBdInvms ML 9.08 -.4 -2.0 +1.6/E SmMidCpEq SG 20.85 +.2 +.4 +5.0/ECGMFoc LB 50.96 -1.2 -4.5 +8.1/D Mut AL 30.84 -1.2 -.5 +6.6/B Rlty MB 29.66 -.7 -7.7 +6.9/BCMAdvsFI CS 11.14 -.1 -.7 +2.1/ACRMMidCpValInstl MB 22.17 +1.0 +1.7 +9.9/A SmCpValInstl SB 19.37 +1.6 -2.1 +9.9/B SmCpValInv SB 16.80 +1.6 -2.2 +9.6/BCalamosCnvrtA m CV 18.12 +.3 +2.9 +4.8/C CnvrtC m CV 17.94 +.2 +2.7 +4.0/D CnvrtInstl CV 16.26 +.3 +3.0 +5.1/C EvolvingWldGrA m EM 15.23 -2.9 -.1 +3.2/E EvolvingWldGrI EM 15.32 -2.9 -.1 +3.4/E GlbGrIncA m IH 9.51 -.1 +.5 +5.1/A GlbGrIncC m IH 8.45 -.2 +.2 +4.3/B GlbGrIncI IH 9.78 -.2 +.6 +5.4/A GrA m LG 33.66 +1.5 +3.6 +7.8/E GrC m LG 21.41 +1.4 +3.4 +7.0/E GrIncA m AL 32.25 +.2 +.8 +7.7/A GrIncC m AL 32.41 +.2 +.6 +6.9/B GrIncInstl AL 31.02 +.3 +.9 +8.0/A GrInstl LG 44.11 +1.5 +3.7 +8.1/E IntlGrA m FG 21.20 -1.0 -.9 +6.5/B IntlGrInstl FG 21.69 -1.0 -.9 +6.7/B MktNetrlIncA m NE 13.44 +.4 +1.7 +3.4/A MktNetrlIncC m NE 13.64 +.4 +1.4 +2.6/A MktNetrlIncIns NE 13.28 +.5 +1.8 +3.6/ACalvertBalA m MA 31.31 +.1 -.8 +4.2/D BalC m MA 30.30 +.1 -1.0 +3.4/E BdA m CI 15.72 -.7 -1.8 +1.7/B EqA m LG 44.20 +.3 +3.1 +9.8/D EqC m LG 25.96 +.3 +2.8 +8.9/E IncA m TW 15.96 -1.2 -2.9 +2.2/C IntlEqA m FB 17.54 -.3 -.3 +1.9/E MdCpA m MB 31.93 +1.0 +1.3 +2.3/E RspMuniIncA m MI 15.57 -.2 -1.4 +2.1/B ShrtDurIncA m CS 15.84 -.1 -.5 +1.3/A USLCCrRspnbIdxA m LB 22.20 +.1 -.1 +9.0/C Top 20 Mutual FundsVanguard 500IdxAdmrl LB 236,308 +.6 -.1 +13.2/A NL Vanguard TtlSMIdxAdmrl LB 189,798 +.7 0.0 +13.0/A NL Vanguard InsIdxIns LB 129,325 +.6 -.1 +13.2/A NL Vanguard TtlSMIdxInv LB 127,388 +.6 0.0 +12.9/B NL Vanguard TtInSIdxInv FB 125,157 +.5 0.0 +5.8/C NL Vanguard TtlSMIdxIns LB 115,813 +.7 0.0 +13.0/A NL Vanguard TtInSIdxInsPlus FB 95,853 +.5 0.0 +5.9/C NL Fidelity Contrafund LG 92,766 +1.8 +4.9 +15.3/B NL Vanguard InsIdxInsPlus LB 90,985 +.6 -.1 +13.2/A NL American Funds GrfAmrcA m LG 86,214 +1.9 +4.9 +15.1/B 5.75 Vanguard WlngtnAdmrl MA 85,530 +.3 -1.6 +8.7/A NL Vanguard TtBMIdxAdmrl CI 83,589 -.9 -2.4 +1.3/C NL Fidelity 500IndexPrm LB 75,376 +.6 -.1 +13.2/A NL American Funds IncAmrcA m AL 74,723 -.1 -2.0 +7.3/D 5.75 Vanguard TtInSIdxAdmrl FB 70,431 +.5 0.0 +5.9/C NL Dodge & Cox Stk LV 69,216 +.9 -.9 +13.3/A NL American Funds CptlIncBldrA m IH 68,796 +.2 -2.7 +5.3/C 5.75 Dodge & Cox IntlStk FB 63,742 +1.1 -1.1 +6.8/B NL American Funds AmrcnBalA m MA 62,892 +.4 -.9 +9.1/A 5.75 American Funds InvCAmrcA m LB 61,507 +1.3 -.1 +12.4/C 5.75 Pct YTD Phone Name Obj Load NAV Rtn Number By Year-to-Date Percent Return By Total Net AssetsRydex EngySvcsH b EE NL 26.02 +13.5 800-820-0888 Rydex EngySvcsInv EE NL 28.60 +13.5 800-820-0888 ProFunds UltSctOilGasInv LE NL 39.08 +13.1 888-776-3637 Fidelity Select EnergyService EE NL 47.18 +12.0 800-544-8544 Oppenheimer SteelPat MLPAlphaPlusA m LP 5.75 5.98 +11.9 888-614-6614 Oppenheimer SteelPat MLPAlphaPlusC m LP 1.00 5.66 +11.8 888-614-6614 Oppenheimer SteelPat MLPAlphaPlusY LP NL 6.11 +11.8 888-614-6614 Ivy EngyA m EE 5.75 12.89 +11.6 800-777-6472 Ivy EngyC m EE 1.00 11.95 +11.6 800-777-6472 BlackRock EngyResInstl EE NL 21.81 +11.4 800-441-7762 BlackRock EngyResInvA m EE 5.25 18.69 +11.3 800-441-7762 BlackRock EngyResInvC m EE 1.00 13.12 +11.2 800-441-7762 Guinness Atkinson GlbEngy EE NL 24.18 +10.9 800-915-6566 BlackRock AlCpEngyRsInstl EE NL 12.00 +10.4 800-441-7762 BlackRock AlCpEngyRsInvA m EE 5.25 11.68 +10.4 800-441-7762 BlackRock AlCpEngyRsInvC m EE 1.00 11.12 +10.3 800-441-7762 ICON EngyS EE NL 12.61 +10.2 800-828-4881 Fidelity Select NaturalGas EE NL 24.20 +10.1 800-544-8544 By 4-Week Percent Return ProFunds IntUltraSectInv LE NL 82.30 +19.3 888-776-3637 Berkshire Foc d ST NL 24.42 +13.7 877-526-0707 Virtus KARMidCapGrA m MG 5.75 31.28 +13.0 800-243-1574 Touchstone SdCptlInsGr LG NL 23.22 +12.8 800-543-0407 Touchstone SdCptlSelGrA m LG 5.75 15.56 +12.7 800-543-0407 Touchstone SdCptlSelGrY LG NL 16.41 +12.7 800-543-0407 Virtus InvtvGrStkIns LG NL 23.79 +12.7 888-784-3863 Touchstone SdCptlSelGrZ b LG NL 15.57 +12.6 800-543-0407 Baron OppInstl MG NL 19.78 +12.4 800-992-2766 Baron OppRetail b MG NL 19.09 +12.3 800-992-2766 Copley Copley d LV NL 99.32 +12.3 877-881-2751 Highland SmCpEqA m SG 5.75 14.74 +12.3 877-665-1287 Touchstone SdCptlSelGrC m LG 1.00 14.25 +12.3 800-543-0407 Wells Fargo SpecizedTechA f ST 5.75 14.28 +12.1 800-222-8222 Firsthand TechOpps ST NL 11.18 +12.0 888-884-2675 Kinetics SmCptlOppsNLd d SB NL 57.14 +11.5 800-930-3828 Kinetics SmCptlOppsAdvC m SB 1.00 53.13 +11.2 800-930-3828 AllianzGI TechInstl ST NL 76.18 +11.0 800-498-5413 Morgan Stanley InsInGrI LG NL 46.18 +10.9 800-548-7786 Morgan Stanley InsInGrA m LG 5.25 44.05 +10.8 800-548-7786 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, May 2, 2018

PAGE 57

CambiarGlblUltrFcsInv d WS 19.64 +2.4 -1.0 +.9/E IntlEqInv d FB 28.71 +2.0 +1.0 +4.9/B OppInstl LV 23.27 +1.0 -2.1 +7.3/C OppInv LV 23.34 +1.0 -2.1 +7.0/C SmCpInstl d SB 19.64 +.8 +.6 +2.2/E SmCpInv d SB 19.19 +.7 +.6 +2.0/ECarillonClVtCptlApprA m LG 42.74 +1.0 +1.8 +12.8/B EagleGrIncA m LV 20.42 -.1 -2.3 +8.0/B EagleGrIncC m LV 19.56 -.2 -2.6 +7.2/C EglMidCpGrA m MG 58.22 -1.2 +3.1 +10.9/A EglMidCpGrC m MG 46.67 -1.3 +2.8 +10.1/B EglMidCpStkA m MG 28.07 -.7 -1.1 +6.7/D EglSmCpGrA m SG 61.08 +.9 +2.5 +9.8/C EglSmCpGrC m SG 45.23 +.9 +2.2 +9.0/D ReamsCore+BdI x CI 30.86 -1.1 -2.2 +1.3/B ReamsCoreBdI x CI 11.11 -.9 -2.0 +1.3/B ReamsUnconsBdI x NT 11.60 -.6 -1.1 +2.0/D ReamsUnconsBdY x NT 11.66 -.6 -1.2 +1.7/D ScoutIntlI FB 21.44 +.4 -.1 +5.3/B ScoutMdCpI MB 18.93 +.2 -.4 +12.1/A ScoutSmCpI SG 28.27 +1.9 +1.3 +14.0/ACausewayIntlValInstl d FV 16.97 +1.9 -2.0 +3.4/C IntlValInv d FV 16.84 +1.8 -2.1 +3.2/CCenter Coast CapitalBrkdMLPFocA m LP 6.79 +7.5 -4.0 -7.7/A BrkdMLPFocC m LP 6.27 +7.4 -4.4 -8.4/AChamplainSmCoAdv b SG 20.88 +3.0 +4.9 +13.1/ACity National RochdaCorpBdServicing CS 10.18 -.2 -1.0 +.6 DivIncN b LV 37.36 -1.0 -6.6 +4.7/EClearBridgeAggresivGrA m LG 203.53 -.3 +.1 +3.3/E AggresivGrC m LG 163.08 -.4 -.1 +2.6/E AggresivGrI LG 224.61 -.3 +.2 +3.6/E AggresivGrIS LG 227.00 -.3 +.2 +3.7/E AllCpValA m LV 13.95 +.4 -4.1 +6.9/C AllCpValC m LV 12.03 +.3 -4.2 +6.2/D ApprecA m LB 23.28 +.7 -1.4 +8.4/C ApprecC m LB 22.42 +.6 -1.6 +7.6/D ApprecI LB 23.14 +.7 -1.2 +8.7/C ApprecIS LB 23.21 +.7 -1.2 +8.8/C CBIntlSmCpI FA 18.91 +1.0 -1.1 +6.5/C DivStrat1 LB 22.58 -.3 -3.7 +8.1/C DivStratA m LB 22.57 -.3 -3.8 +7.9/D DivStratC m LB 22.24 -.4 -4.0 +7.1/D DivStratI LB 23.16 -.3 -3.7 +8.2/C IntlGrC m FG 41.23 +.6 +2.9 +7.3/B IntlGrI FG 47.49 +.7 +3.2 +8.4/A IntlValA m FV 11.70 +.8 -1.0 +4.1/B IntlValIS FV 11.76 +.9 -.8 +4.6/B LgCpGrA m LG 42.54 +3.0 +4.7 +13.2/A LgCpGrC m LG 34.26 +2.9 +4.5 +12.4/B LgCpGrI LG 47.14 +3.0 +4.8 +13.5/A LgCpValA m LV 31.99 -.3 -3.4 +5.9/D LgCpValC m LV 31.06 -.3 -3.6 +5.1/E LgCpValI LV 31.94 -.2 -3.3 +6.2/D MidCpA m MB 32.63 +.5 -2.4 +5.0/D MidCpC m MB 26.09 +.4 -2.6 +4.2/D MidCpI MB 36.21 +.5 -2.3 +5.3/D MidCpIS MB 36.55 +.5 -2.3 +5.4/D SmCpC m SG 38.27 +.5 -.6 +9.5/C SmCpGrA m SG 35.42 +1.9 +8.0 +10.9/B SmCpGrI SG 37.76 +1.9 +8.1 +11.3/B SmCpGrIS SG 38.13 +1.9 +8.1 +11.4/B SmCpGrR b SG 34.56 +1.8 +7.9 +10.6/B SmCpI SG 60.42 +.6 -.3 +10.6/B SmCpValA m SV 19.29 +2.1 -3.1 +5.8/D TactDivIncA m MV 15.82 +.4 -4.7 -1.6/E TactDivIncC m MV 15.04 +.3 -4.8 -2.3/E TactDivIncI MV 15.94 +.4 -4.6 -1.3/E ValTrustC m LB 77.63 +.3 -2.9 +4.2/E ValTrustI LB 93.11 +.4 -2.6 +5.2/EClermontCLSGrandIncN CA 11.34 +.3 -.2 +4.1/BClipperClipper LB 120.72 +2.0 +.2 +11.6/ACohen & SteersDivVal,IncInstl LB 14.74 -.3 -3.2 +7.6/D GlbInfras,IncI XO 18.65 +1.2 -2.9 +3.3/B GlbRltys,IncA m GR 52.09 +1.5 -1.4 +4.0/B GlbRltys,IncI GR 52.34 +1.5 -1.3 +4.4/B InstlRltys SR 40.84 +1.6 -5.0 +4.2/B IntlRltyA m GR 12.27 +1.4 +2.1 +4.8/A IntlRltyI GR 12.35 +1.4 +2.2 +5.2/A PrfrdScInc,IncA m RR 13.64 -.1 -1.9 +5.0/B PrfrdScInc,IncC m RR 13.56 -.1 -2.1 +4.3/D PrfrdScInc,IncI RR 13.67 -.1 -1.8 +5.4/B RlEsttSecIncA m SR 13.93 +1.2 -5.4 +5.0/A RlEsttSecIncC m SR 12.62 +1.2 -5.6 +4.4/B RlEsttSecIncIns SR 14.67 +1.3 -5.3 +5.3/A Rltys SR 60.73 +1.6 -5.1 +3.9/BColorado BondSharesATxEx f SI 9.05 +.1 +1.4 +4.6/AColumbiaAMTFrCAIMBIns MF 10.21 -.3 -1.2 +2.0/B AMTFrCTIMBIns SI 10.28 -.2 -1.1 +1.2/C AMTFrIMBA m MI 10.24 -.4 -1.6 +1.6/C AMTFrIMBIns MI 10.25 -.3 -1.4 +1.8/B AMTFrMAIMBIns MT 10.31 -.4 -1.4 +1.3/C AMTFrNYIMBIns MN 11.61 -.3 -1.2 +1.7/B AMTFrORIMBIns SI 12.09 -.3 -1.3 +1.5/B AMTFrSCIMBIns SI 9.94 -.4 -1.5 +1.6/B AcornA m MG 13.35 -.2 +3.3 +10.5/B AcornC m MG 6.78 -.4 +3.0 +9.7/B AcornIns MG 15.91 -.2 +3.4 +10.8/A AcornIntSelIns FG 29.36 -.1 +.4 +8.3/A AcornIntlA m FR 47.43 -.1 +2.0 +6.2/E AcornIntlC m FR 45.34 -.2 +1.7 +5.4/E AcornIntlIns FR 47.52 -.1 +2.0 +6.5/E AcornSelA m MG 14.60 +.8 -.1 +10.7/B AcornSelIns MG 16.54 +.8 ... +11.0/A AcornUSAIns SG 15.98 +1.2 +5.1 +10.7/B BalA m MA 40.27 -.4 -2.5 +5.4/B BalIns MA 40.20 -.4 -2.4 +5.6/B BdA m CI 8.26 -1.0 -2.5 +1.2/C BdIns CI 8.26 -1.0 -2.4 +1.5/B ContrCoreA m LB 25.00 -.2 -2.7 +8.4/C ContrCoreIns LB 25.19 -.2 -2.6 +8.6/C ContrCoreV f LB 24.76 -.2 -2.7 +8.4/C ContrEurpA m ES 7.30 ... -.3 +2.9/D ConvrtSecsA m CV 20.31 +.1 +2.5 +6.0/B ConvrtSecsIns CV 20.34 +.1 +2.5 +6.2/A CorpIncA m TW 9.85 -1.2 -3.5 +1.8/D CorpIncIns TW 9.85 -1.0 -3.4 +2.0/C CptAllcAgrA m AL 13.36 ... -.5 +7.4/A CptAllcAgrC m AL 13.02 -.2 -.8 +6.6/B CptAllcCnsA m XY 10.10 -.5 -1.6 +2.5/C CptAllcMdAgA m MA 12.86 -.1 -.8 +6.4/A CptAllcMdAgC m MA 12.88 -.2 -1.1 +5.6/B CptAllcMdAgIns MA 12.84 -.1 -.7 +6.6/A CptAllcMdCnsA m CA 10.99 -.4 -1.3 +3.7/C CptAllcModA m CA 11.50 -.2 -1.1 +5.2/A CptAllcModC m CA 11.41 -.3 -1.3 +4.5/B DiscpCoreA m LB 12.00 +.7 +.5 +9.4/B DiscpSmCoreV f SB 6.85 -.1 -1.6 +3.8/E DivIncA m LV 21.23 -1.3 -3.3 +9.3/A DivIncC m LV 20.57 -1.3 -3.5 +8.5/A DivIncIns LV 21.25 -1.3 -3.2 +9.6/A DivIncV f LV 21.24 -1.3 -3.3 +9.3/A DivOppA m LV 9.51 +1.1 -1.1 +6.8/C DivOppC m LV 9.30 +1.0 -1.5 +6.0/D EmMktsIns EM 13.56 -3.3 -1.8 +8.0/A FltRtA m BL 9.14 +.3 +1.9 +3.9/B GlEngNatResA m SN 20.05 +6.3 +1.4 +2.4/C GlEngNatResI SN 20.30 +6.3 +1.4 +2.6/B GlbDivOppA m WS 18.70 +.2 -3.2 +3.1/E GlbDivOppIns WS 18.76 +.2 -3.2 +3.3/E GlbEqValA m WS 14.00 +.4 -1.3 +5.2/D GlbOppsA m IH 13.72 -.8 ... +5.8/A GlbStratEqA m WS 15.38 ... +.1 +8.0/B GlbStratEqC m WS 13.14 -.1 -.1 +7.2/C GlbTechGrA m ST 32.29 +.3 +6.8 +21.5/A GlbTechGrC m ST 29.03 +.2 +6.5 +20.6/B GlbTechGrIns ST 33.54 +.3 +6.9 +21.8/A GrtrChinaA m CH 51.47 -2.5 +.7 +7.4/B HYBdA m HY 2.87 +.4 -1.6 +3.3/D HYBdC m HY 2.85 +.3 -1.9 +2.6/E HYMuniA m HM 10.48 -.1 ... +3.6/C HYMuniIns HM 10.48 ... +.1 +3.8/C IncBuilderA m XY 11.77 ... -.9 +3.8/A IncOppsA m HY 9.62 +.4 -1.7 +3.1/D LgCpEnhCoreA b LB 24.67 +.4 ... +9.6/B LgCpEnhCoreIns LB 24.63 +.4 ... +9.9/B LgCpGrA m LG 40.87 +.3 +3.0 +10.3/D LgCpGrC m LG 34.27 +.2 +2.7 +9.5/D LgCpGrIIIA m LG 18.02 +.2 +2.8 +10.2/D LgCpGrIIIC m LG 12.91 +.2 +2.6 +9.4/D LgCpGrIIIIns LG 19.38 +.3 +2.9 +10.4/C LgCpGrIns LG 42.43 +.3 +3.1 +10.6/C LgCpGrV f LG 40.51 +.3 +3.0 +10.3/D LgCpIdxA b LB 49.41 +.6 -.3 +9.8/B LgCpIdxIns LB 49.69 +.6 -.2 +10.1/A LgCpValA m LV 14.05 -.1 -3.2 +7.6/B LgCpValC m LV 14.02 -.1 -3.4 +6.8/C LmtDurCrdtA m CS 9.65 -.3 -1.1 +1.2/B MNTxExmptA m SM 5.35 -.5 -1.6 +2.2/B MidCapGrA m MG 25.95 +.8 +1.9 +7.5/D MidCapGrIns MG 27.71 +.8 +2.1 +7.8/D MidCapIdxA b MB 16.41 +.1 -.8 +8.7/A MidCapIdxIns MB 16.34 +.1 -.8 +9.0/A MidCapValA m MV 13.36 +.8 -2.1 +5.8/D MidCapValC m MV 12.37 +.6 -2.4 +5.0/D MidCapValIns MV 13.39 +.7 -2.1 +6.0/C Pac/AsIns DP 11.42 -1.7 -1.2 +9.2/B QualityIncA m CI 5.30 -.4 -1.3 +1.1/C RlEstateEqA m SR 13.27 +1.8 -4.8 +3.5/C RlEstateEqIns SR 13.30 +1.8 -4.8 +3.7/B S/MCpValA m SV 10.10 +.8 -.4 +5.7/D STBdA m CS 9.86 -.1 -.4 +.4/D STBdIns CS 9.85 ... -.3 +.7/C STBdIns3 CS 9.84 -.1 -.4 +.8/C STMuniBdA m MS 10.26 -.2 -.1 +.4/D STMuniBdIns MS 10.26 -.2 ... +.7/C SelGlbEqA m WS 13.40 +1.0 +4.0 +10.3/A SelIntlEqA m FG 14.80 -.2 -.5 +3.3/E SelIntlEqIns FG 15.14 -.1 -.4 +3.5/E SelLgCpEqA m LB 14.46 +.1 -1.0 +10.4/A SelLgCpEqIns LB 14.36 +.1 -.9 +10.6/A SelLgCpGrA m LG 17.17 +1.4 +7.0 +9.7/D SelLgCpGrIns LG 17.71 +1.5 +7.1 +10.0/D SelLgCpValA m LV 25.39 +.6 -3.2 +9.0/A SelLgCpValC m LV 23.26 +.6 -3.4 +8.2/B SelSmlrCpValA m SB 17.93 -1.5 -.7 +4.9/E SlgCmsInfoA m ST 72.43 -2.9 +2.3 +17.6/C SlgCmsInfoC m ST 50.00 -3.0 +2.1 +16.7/D SlgGlbTechA m ST 40.29 -3.1 +2.5 +18.0/C SlgGlbTechC m ST 31.14 -3.2 +2.2 +17.1/C SmCpGrIA m SG 18.68 -.1 +2.6 +12.9/A SmCpGrIIns SG 19.82 -.1 +2.6 +13.2/A SmCpIdxA b SB 25.18 +1.5 +1.9 +11.4/A SmCpIdxIns SB 25.34 +1.5 +2.0 +11.7/A SmCpValIA m SV 40.99 +2.4 -1.9 +10.8/A SmCpValIIA m SV 17.56 +1.9 -.9 +8.4/B SmCpValIIIns SV 17.83 +1.9 -.8 +8.7/B SmCpValIIns SV 45.55 +2.5 -1.9 +11.1/A StratIncA m NT 5.92 -.2 -.6 +3.2/B StratIncC m NT 5.92 -.5 -1.0 +2.4/C StratIncIns NT 5.83 -.2 -.5 +3.5/A StratMuniIncA m ML 3.97 -.2 -1.1 +3.4/A StrtCAMuIncA m MC 7.50 -.4 -1.4 +2.5/C StrtCAMuIncInst MC 7.50 -.3 -1.4 +2.7/B StrtNYMuIncA m MY 7.26 -.4 -1.5 +2.4/B ThermostatA m XY 14.51 -.6 -.8 +2.4/D ThermostatC m XY 14.57 -.7 -1.2 +1.6/D ThermostatIns XY 14.31 -.6 -.8 +2.6/C TtlRetBdA m CI 8.81 -.7 -1.8 +1.7/B TtlRetBdIns CI 8.82 -.6 -1.6 +2.0/A TxExmptA m ML 13.30 -.3 -1.2 +2.4/C TxExmptC m ML 13.30 -.3 -1.4 +1.8/D TxExmptIns ML 13.30 -.3 -1.2 +2.6/B USTrsIdxIns GI 10.73 -.9 -2.2 +.2/BCommerceBd CI 19.41 -.7 -2.0 +1.7 Gr LG 32.72 +.3 +.5 +12.5/B KansasTFIntrmBd SI 18.95 -.4 -1.5 +1.3 MidCpGr MG 39.50 -.5 ... +10.4/B MssrTFIntrmBd SI 19.05 -.4 -1.5 +1.6 NtnlTFIntrmBd MI 19.13 -.4 -1.7 +1.8 ShrtTrmGovt GS 16.80 -.3 -.6 +.2 Val LV 30.01 -.1 -4.1 +8.1/BCommunity ReinvestQlfdInvm b GI 10.27 -.8 -1.8 +.5/BConvergenceCorPlusInstl LB 18.95 +1.4 +1.2 +10.0/A OppsInstl SB 11.67 -1.9 -3.6 +6.5/DCopeland Capital ManRkMgdDivGrI d LB 13.98 +.3 +1.4 +4.8/ECopleyCopley d LV 99.32 +.4 +12.3 +12.5Credit SuisseCmdtyRetStratA m BB 4.99 +2.3 +1.6 -4.3/D CmdtyRetStratI BB 5.10 +2.2 +1.6 -4.0/D FltngRtHiIncA m BL 6.89 +.5 +1.4 +4.0/B FltngRtHiIncC m BL 6.91 +.4 +1.1 +3.3/DCrossmark StewardS/MCpEnhIdxA b SB 15.75 +.3 -.5 +8.6/CCullenHiDivEqInstl d LV 17.68 -.3 -3.3 +7.8/B HiDivEqRetail m LV 17.67 -.3 -3.4 +7.5/BCutlerEq LV 19.53 -.9 -5.1 +7.5/BDFAAsiaPacSmCoIns PJ 23.63 -.3 -1.0 +6.4 CAInTmMnBdIns MF 10.35 -.4 -.8 +1.1/D CASTMnBdIns SS 10.22 -.1 ... +.6/B CSTGEIntlScCrEq FV 10.30 +1.4 +.2 +6.7/A CSTGEUSSclCrEq2 MB 17.35 ... -1.0 +9.3/A CntnntlSmCIns ES 28.74 -.2 +.5 +12.3/A EMktCorEqI EM 23.24 -1.6 +.1 +6.2/C EMktSCInstl EM 23.93 -1.2 +.3 +7.4/B EmMktsII EM 29.23 -1.5 +.3 +6.3/C EmMktsInstl EM 30.55 -1.5 +.3 +6.0/C EmMktsSocialCor EM 14.94 -1.6 +.2 +6.7/B EmMktsValInstl EM 31.93 ... +2.3 +6.6/B EnhUSLgCoInstl LB 12.77 +.3 -1.2 +9.8/B FvYrGlbFIIns IB 10.82 -.1 -.5 +1.2/D GlbAllc2575Ins XY 13.42 +.1 -.4 +2.9/B GlbAllc6040Ins MA 17.97 +.1 -.6 +5.5/B GlbEqInstl WS 23.11 +.4 -.5 +8.2/B GlbRlEsttSec GR 10.55 +1.1 -3.7 +3.7/B InProtSecIns IP 11.56 -.5 -1.6 +1.0/B IntlCorEqIns FB 14.58 +1.2 +.3 +7.2/A IntlLgCpGr FG 13.16 +.7 +.1 +5.1/D IntlRlEsttScIns GR 5.21 +1.0 +.2 +3.2/C IntlSclCrEqInst FV 14.07 +1.5 +.6 +7.4/A IntlSmCoInstl FQ 21.37 +.8 +.5 +10.1 IntlSmCpGr FR 15.99 -.4 +.6 +11.2/B IntlSmCpValIns FA 22.78 +1.5 -.8 +9.1/B IntlSstnbtyCor1 FB 11.08 +.8 +.3 +6.1/A IntlValIII FV 17.51 +2.4 +1.1 +5.6/A IntlValInstl FV 20.66 +2.4 +1.0 +5.4/A IntlVctrEqIns FA 13.59 +1.2 +.1 +8.0/B ItmGovtFIIns GI 11.97 -1.2 -2.6 +.4/B ItmTExtnddQlIns TW 10.27 -1.3 -3.8 +1.6/D ItmTMnBdIns MI 9.96 -.4 -1.0 +1.0/E JapaneseSmCoIns JS 29.46 -.6 +1.1 +15.7/A LgCpIntlInstl FB 23.97 +1.4 +.4 +4.9/B OneYearFIInstl UB 10.24 ... +.2 +.7/D RlEsttSecInstl SR 33.04 +1.3 -5.8 +3.9/B STGovtInstl GS 10.39 -.5 -1.0 +.2/B STMuniBdInstl MS 10.10 -.1 +.1 +.7/B ShTrmExQtyI CS 10.69 -.1 -.5 +1.2/B SlvLyHdgGlEqIns WS 16.64 +1.0 -.1 +7.8/B SlvlyHdgGlFIIns IB 9.50 ... ... +.8/E TAUSCorEq2Instl MB 17.97 +.2 -.7 +9.0/A TAWexUSCrEqIns FB 11.88 +.5 +.3 +6.8/A TMdIntlVal FV 16.97 +2.2 +.9 +5.3/A TMdUSEq LB 28.99 +.6 +.1 +10.0/A TMdUSMktwdVl LV 30.22 +.5 -1.9 +8.3/B TMdUSMktwdVlII LV 28.16 +.5 -1.8 +8.5/A TMdUSSmCp SB 43.85 +1.0 -.4 +9.3/B TMdUSTrgtedVal SV 37.04 +.6 -1.1 +8.2/B TwYrGlbFIIns IB 9.89 +.1 +.1 +.7/E TwoYrFIInstl CS 9.90 ... ... +.6/D TwoYrGovtInstl GS 9.74 -.1 -.1 +.3/B USCorEq1Instl LB 22.70 +.4 -.1 +9.7/B USCorEqIIInstl MB 21.36 +.3 -.8 +8.9/A USLgCo LB 20.62 +.6 -.1 +10.2/A USLgCpGrInstl LG 19.29 ... +1.0 +10.8/C USLgCpValII LV 18.24 +.3 -2.1 +9.3/A USLgCpValIII LV 26.32 +.2 -2.1 +9.3/A USLgCpValInstl LV 38.12 +.2 -2.1 +9.1/A USMicroCpInstl SB 22.11 +1.1 +.4 +9.9/A USSmCpGrInstl SG 18.41 +.2 -1.2 +8.4/D USSmCpInstl SB 35.76 +1.2 -.3 +9.1/B USSmCpValInstl SV 37.57 +1.5 -.9 +7.3/C USSocialCorEq2 MB 15.97 +.5 -.5 +9.0/A USSstnbtyCor1 LB 21.18 +.7 +.5 +9.9/B USTrgtedValIns SV 24.58 +1.1 -1.1 +7.8/C USTrgtedValR1 SV 24.57 +1.1 -1.1 +7.7/C USVectorEqInstl MV 18.96 +.5 -.9 +8.2/B WlexUSGovFIIns IB 10.25 -.3 -.2 +2.5/B WlexUSTrgVlIns FA 15.20 +.9 -.2 +8.8/B WlexUSVlPrtIns FV 13.11 +1.6 +1.0 +6.1/ADFDentPremGrInv MG 30.84 +.4 +6.2 +12.8/ADavenportCor LG 22.88 -.3 -1.3 +7.4/E EqOpps MG 17.30 -2.5 -4.3 +3.2/E ValInc LV 16.64 -1.2 -4.8 +6.7/CDavisApprecIncA m AL 39.88 +1.7 +.4 +2.7/E ApprecIncY AL 40.07 +1.7 +.5 +3.0/E FinclA m SF 51.79 +.2 -.3 +11.0/B FinclC m SF 43.04 +.1 -.5 +10.1/C NYVentureA m LB 34.26 +2.2 ... +10.3/A NYVentureC m LB 31.03 +2.2 -.3 +9.4/B NYVentureY LB 35.03 +2.2 +.1 +10.6/A OppA m LG 36.97 +2.3 -.1 +11.3/C OppC m LG 30.24 +2.2 -.4 +10.4/C RlEsttA m SR 38.12 +2.5 -3.7 +5.0/ADelaware InvCorpBdA m TW 5.61 -1.1 -3.8 +1.5/E CorpBdInstl TW 5.61 -1.1 -3.7 +1.8/D DiversIncA m CI 8.46 -1.0 -1.9 +1.2/C EmMktsA m EM 19.75 -1.8 -2.1 +9.7/A ExtnddDrBdA m TW 6.26 -2.5 -6.7 +2.2/C ExtnddDrBdInstl TW 6.25 -2.5 -6.6 +2.4/B HYOppsA m HY 3.72 -.1 -1.7 +2.2/E IntlValEqA m FV 15.41 +.7 -1.4 +4.2/B IntlValEqInstl FV 15.47 +.7 -1.3 +4.4/B LtdTrmDvrsIncA m CS 8.31 -.2 -1.0 +1.0/B MnstHYMnBdA m SM 10.60 -.3 -1.4 +2.3/A NtnlHYMnBdA m HM 10.92 +.1 -.4 +4.2/B REITA m SR 10.57 +2.0 -6.6 +1.0/E SelGrA m LG 38.41 ... +1.7 +5.0/E SelGrInstl LG 41.83 ... +1.8 +5.3/E SmCpValA m SV 64.58 +1.0 -2.1 +9.8/A SmCpValC m SV 53.48 +.9 -2.3 +9.0/B SmidCpGrA m SG 23.11 +1.2 +5.5 +10.8/B TFArizonaA m SL 11.19 -.3 -1.1 +2.3/A TFCaliforniaA m MC 11.92 -.3 -1.5 +2.8/B TFColoradoA m SL 11.02 -.3 -1.1 +2.6/A TFIdahoA m SL 11.16 -.3 -1.3 +2.0/B TFMnnstA m SM 12.11 -.3 -1.4 +1.9/B TFMnnstIntrmA m SM 10.80 -.3 -1.4 +1.6/C TFPnsylvnA m MP 7.91 -.3 -1.2 +2.4/B TFUSAA m ML 11.38 -.2 -1.2 +2.4/C TFUSAIntermA m MI 11.70 -.2 -1.2 +1.7/C USGrA m LG 24.11 +.4 +1.8 +7.3/E USGrInstl LG 26.30 +.5 +1.9 +7.6/E ValInstl LV 21.67 +2.3 +1.4 +8.4/A WlthBldrA m MA 14.24 +.6 -2.4 +3.3/EDeutscheCATxFrIncA m MC 7.37 -.3 -1.7 +1.9/E CATxFrIncS MC 7.35 -.4 -1.6 +2.1/D CROCIEqDivA m LV 55.45 -2.4 -3.1 +7.5/B CROCIEqDivC m LV 55.28 -2.5 -3.4 +6.7/C CROCIIntlA m FB 48.50 ... -.3 +1.4/E CROCIIntlC m FB 48.14 ... -.6 +.6/E CROCIIntlS FB 48.70 ... -.3 +1.6/E CmnctnsA m SC 26.14 +1.3 -2.8 +3.7/B CorEqA m LB 27.52 +1.6 +.9 +10.3/A CorEqS LB 27.81 +1.7 +1.0 +10.6/A CptlGrA m LG 79.83 +2.5 +3.6 +11.1/C CptlGrS LG 80.64 +2.5 +3.7 +11.4/C EAFEEqIdxInstl FB 6.58 +1.5 +.4 +4.6/C EmMktFixIncS EB 9.15 -1.7 -3.5 +2.0/E EmMktsEqS EM 20.77 -1.2 +.6 +6.3/C Eq500IdxInstl LB 219.63 +.6 -.2 +10.0/A Eq500IdxS LB 216.70 +.6 -.2 +9.9/A GNMAS GI 13.35 -.4 -1.2 +.5/A GlbHiIncInstl HY 6.71 +.7 -.5 +4.7/A GlbIncBldrA m IH 9.30 +.1 -2.1 +4.7/B GlbSmCpA m SW 36.69 +.4 -.9 +4.5/E GlbSmCpS SW 38.82 +.4 -.8 +4.8/E HiCoGlBdS IB 9.09 -.7 -1.5 +2.3/C HiIncA m HY 4.65 +.7 -.6 +3.9/B HiIncC m HY 4.65 +.6 -1.1 +3.0/D HlthWllnssS SH 37.71 +.9 +.3 +2.0/D IntlGrS FG 34.71 +1.1 -1.2 +5.2/D IntrmTxAmtFrS MI 11.53 -.3 -1.3 +1.4/D LgCpFocGrS LG 45.99 +1.7 +2.3 +11.0/C LtnAmrcEqS LS 26.24 -2.1 +1.6 +6.8/A MATxFrS MT 13.98 -.4 -1.8 +1.9/B MgdMuniBdA m ML 8.91 -.4 -1.8 +2.0/D MgdMuniBdS ML 8.93 -.3 -1.8 +2.3/C MltAstGlbAllcS IH 15.98 +.4 -1.0 +2.7/D MltsecIncA m MU 4.51 -.6 -1.6 +1.9/D NYTxFrIncA m MY 10.39 -.4 -1.9 +1.9/D NYTxFrIncS MY 10.38 -.4 -1.8 +2.1/C RlEsttSecA m SR 19.53 +2.3 -3.8 +4.3/B SP500IdxS LB 30.39 +.6 -.2 +9.9/B SciandTechA m ST 23.08 +2.0 +7.7 +16.7/D ShrtDurS CS 8.58 +.1 -.1 +1.2/B ShrtTrmMnBdIns MS 9.97 -.1 -.1 +.7/C SmCpCorS SB 31.22 +2.1 +.3 +10.2/A StratHYTxFrA m HM 11.98 -.2 -1.4 +2.8/E StratHYTxFrS HM 11.99 -.2 -1.3 +3.1/D TotRetBdA m CI 10.43 -1.0 -2.5 +1.3/B TotRetBdS CI 10.44 -.8 -2.4 +1.6/B USBdIdxInstl CI 9.16 -1.0 -2.4 +.9/D WldDivS WS 30.65 +1.7 +.4 +3.2/E Diamond HillAllCpSelI LB 16.00 +.5 -.7 +6.3/E CorpCrdtA m HY 11.19 +.3 +.6 +5.6/A CorpCrdtI HY 11.15 +.4 +.7 +5.9/A LgCpA m LV 25.25 -.7 -4.5 +8.1/B LgCpC m LV 23.87 -.8 -4.8 +7.3/C LgCpI LV 25.43 -.7 -4.5 +8.4/B LgCpY LV 25.46 -.7 -4.4 +8.5/A LngShrtA m LO 25.16 -.2 -2.3 +3.2/C LngShrtC m LO 22.45 -.3 -2.6 +2.5/D LngShrtI LO 25.79 -.2 -2.3 +3.5/C SmCpA m SV 35.28 +.1 -1.0 +5.4/D SmCpI SV 35.83 +.1 -.9 +5.7/D SmCpY SV 35.86 +.1 -.9 +5.8/D SmMidCpI MV 22.44 +1.1 ... +7.1/BDodge & CoxBal MA 103.99 +.3 -1.2 +7.2/A GlbStk WS 13.58 +.7 -2.0 +6.9/C Inc CI 13.44 -.5 -1.4 +2.2/A IntlStk FB 45.82 +1.1 -1.1 +3.0/E Stk LV 198.79 +.9 -.9 +9.9/ADominionImpactBdInv m CI 10.91 -.9 -2.3 +1.4/B ImpactEqInstl d LB 23.28 -.4 -1.0 +5.0/E ImpactEqInv m LB 23.28 -.4 -1.1 +4.7/E ImpactIntlEqInv m FV 8.96 +1.0 +.3 +6.0/ADoubleLineCorFII CI 10.70 -.8 -1.5 +2.0/A CorFIN b CI 10.69 -.8 -1.6 +1.7/A EmMktsFII EB 10.36 -.4 -2.1 +4.2/C EmMktsFIN b EB 10.36 -.5 -2.3 +4.0/C FltngRtI d BL 9.93 +.2 +1.5 +3.0/D FltngRtN m BL 9.94 +.2 +1.3 +2.7/E LowDurBdI CS 9.95 ... ... +1.8/A LowDurBdN b CS 9.94 ... ... +1.6/A MltAsstGrA m TV 9.44 +.4 -.8 +5.4 MltAsstGrI d TV 9.48 +.5 -.7 +5.7 TtlRetBdI CI 10.39 -.6 -1.1 +1.9/A TtlRetBdN b CI 10.39 -.6 -1.1 +1.7/BDreyfusAMTFMnBdA f MI 13.74 -.3 -1.6 +2.2/B AMTFMnBdZ MI 13.75 -.2 -1.5 +2.4/A ActvMidCpA f MB 60.23 -.5 -2.1 +6.1/C ActvMidCpI MB 60.39 -.5 -2.0 +6.3/C Apprec,IncInv LB 34.54 -.3 -2.2 +8.0/D BalOppA f MA 22.61 +.3 -.9 +5.8/B BdMktIdxInv b CI 9.97 -1.0 -2.5 +.6/D BstnCoSmCpValI SB 22.65 +2.6 +1.2 +9.9/B BstnCoSmMdCpGrI MG 21.21 +.2 +7.7 +11.7/A CAAMTFMnBdA f MF 14.67 -.3 -1.5 +2.1/B CAAMTFMnBdZ MF 14.67 -.3 -1.4 +2.3/A ConnecticutA f SI 11.35 -.4 -1.9 +1.3/C CorEqA m LB 17.41 -.3 -2.3 +7.7/D DiscpStk b LB 36.58 +.7 ... +10.0/A DynTtlRetA f AM 15.40 +1.2 -2.5 -.5/D DynTtlRetC m AM 14.30 +1.1 -2.9 -1.3/D DynTtlRetI AM 15.82 +1.2 -2.5 -.3/C EmMktsA m EM 11.07 -.8 -1.3 +3.6/D GrandInc LG 21.34 +1.3 +.8 +9.1/D HYA m HY 6.14 +.5 -.7 +3.4/D HYI HY 6.15 +.7 -.5 +3.7/C HYMuniBdZ m HM 12.19 +.5 -.1 +5.7/A InCorpd LG 11.51 +1.5 +.7 +8.9/E InsSP500StkIdxI LB 53.39 +.6 -.2 +10.0/A IntlBdA f IB 15.95 -3.2 +1.1 +2.5/B IntlStkI FG 18.56 -.3 -.7 +6.2/C IntlStkIdxInv FB 17.97 +1.2 +.2 +4.2/C IntrmMnBd MI 13.30 -.2 -1.5 +1.8/B IntrmTrmIncA f CI 12.93 -1.0 -2.4 +.4/E IntrmTrmIncI CI 12.93 -1.0 -2.3 +.8/D MassachusettsZ MT 11.27 -.4 -1.9 +1.6/B MidCpIdxInvs MB 36.89 +.1 -.8 +8.7/A MnBd MI 11.49 -.2 -1.5 +2.4/A MnBdOppA f MI 12.61 -.3 -1.5 +2.2/A MnBdOppZ MI 12.61 -.3 -1.5 +2.3/A NJMnBd,IncA f MJ 12.66 -.2 -1.1 +2.5/B NYAMTFMnBdA f MN 14.50 -.4 -2.0 +2.0/A NYTxExBd MN 14.46 -.4 -1.6 +2.2/A NatrlResA f SN 32.74 +4.8 +2.2 +3.6/B OppcMidCpValA f MB 33.53 +1.6 +.3 +5.8/C OppcSmCpInv SG 37.39 +3.7 +1.8 +11.6/A PennsylvaniaA f MP 15.84 -.3 -1.6 +2.7/B RsrchGr,IncZ LG 15.92 +1.5 +3.0 +10.1/D SP500Idx LB 53.88 +.6 -.3 +9.7/B ShrtIntermMnBdD b MS 12.73 -.3 -.3 +.4/D ShrtTrmIncD CS 10.15 -.3 -.7 +.3/D SmCpStkIdxInvs SB 32.11 +1.5 +1.9 +11.3/A StandishGlbFII IB 21.37 -.7 ... +1.6/D StratValA f LV 39.46 +.8 -1.6 +8.3/B StratValI LV 39.56 +.8 -1.5 +8.6/A StructMidCpA f MB 30.30 -.5 -3.6 +6.4/C StructMidCpI MB 30.96 -.5 -3.5 +6.7/C SustUSEqZ LB 11.19 -.5 -1.2 +5.5/E T/STtlRetBdI MI 22.48 -.2 -1.4 +1.8/B TechGrA f ST 52.51 +.7 +7.2 +17.3/C TxMgdGrA m LB 28.48 -.6 -3.0 +6.9/E USMortgZ x GI 14.46 -.4 -1.6 +.1/C UltraShrtIncZ UB 10.07 +.1 +.5 +.2/E WldwideGrA f WS 51.91 -.1 -3.0 +7.2/BDriehausActvInc XS 9.89 +1.0 +1.8 +1.7/D EmMktsGrInv d EM 39.23 -3.0 -1.0 +7.2/B sEvnDrv AM 10.68 -1.4 -1.0 +1.5/BDupreeMtKntckyTFInc SI 7.56 -.4 -1.6 +1.7/A MtKntckyTFSM SS 5.18 -.4 -1.3 +.6/C MtNrthCrlnTFInc SI 11.28 -.5 -1.9 +1.9/A MtTnnssTFInc SI 11.18 -.5 -1.6 +1.7/BEPEmMktsSmCoA m EM 13.29 -4.7 -4.9 +3.9/DEaton VanceAMTFreeMuniIncA m ML 8.90 -.1 -.9 +2.5/B AmtFreeMuniIncI ML 9.73 ... -.7 +2.8/B AtlntCptSMIDCA m MG 30.90 +.3 +1.3 +13.1/A AtlntCptSMIDCI MG 34.07 +.3 +1.4 +13.4/A BalA m MA 9.01 +.4 -.8 +5.3/C BalC m MA 9.05 +.4 -.8 +4.5/D CAMnOpA m MF 10.16 -.4 -1.3 +2.6/A CnctctMnIncA m SL 9.89 -.2 -1.1 +1.9/B DivBldrA m LB 14.18 ... -2.0 +7.6/D DivBldrC m LB 14.26 ... -2.1 +6.8/E DivBldrI LB 14.17 ... -1.8 +7.8/D FltngRtA m BL 9.37 +.5 +2.0 +4.0/B FltngRtAdv b BL 9.06 +.5 +2.1 +4.0/B FltngRtAdvtgA m BL 10.96 +.5 +2.1 +4.7/A FltngRtAdvtgAdv b BL 10.96 +.5 +2.2 +4.7/A FltngRtAdvtgC m BL 10.94 +.4 +2.0 +4.1/A FltngRtC m BL 9.04 +.4 +1.7 +3.2/D FltngRtHiIncA m BL 9.45 +.6 +1.7 +4.1/B FltngRtHiIncAdv b BL 8.88 +.5 +1.6 +4.1/B FltngRtHiIncC m BL 8.86 +.4 +1.3 +3.3/C FltngRtHiIncI BL 8.88 +.5 +1.7 +4.3/A FltngRtInstl BL 9.06 +.5 +2.0 +4.3/A FltngRtMuniIncA m MS 9.83 +.1 +.5 +.5/C GlbIncBldrA m IH 9.02 +.2 -.5 +5.3/A GlbIncBldrC m IH 8.93 +.2 -.7 +4.5/B GlbMcrAbRtA m NT 9.01 -.6 -.3 +2.4/C GlbMcrAbRtI NT 8.99 -.6 -.2 +2.7/B GovtOppsA m GS 6.17 +.2 -.1 +.4/A GovtOppsC m GS 6.16 +.1 -.3 -.4/D GrA m LG 27.99 +2.1 +5.0 +10.9/C GreaterChinaGrA m CH 25.49 -1.6 +.6 +7.6/B GreaterIndiaA m EI 35.32 +2.4 -4.1 +10.2/B HYMuniIncA m HM 8.78 -.2 -1.2 +4.0/C HYMuniIncC m HM 8.12 -.5 -1.5 +3.2/D HiIncOppsA m HY 4.43 +.5 -.5 +4.2/B HiIncOppsC m HY 4.43 +.4 -.7 +3.4/C IncofBostonA m HY 5.62 +.5 -.4 +4.0/B IncofBostonC m HY 5.62 +.2 -.9 +3.1/D IncofBostonI HY 5.62 +.5 -.4 +4.2/B LgCpValA m LV 19.28 +1.4 -.9 +6.1/D LgCpValC m LV 19.29 +1.4 -1.2 +5.3/E LgCpValI LV 19.36 +1.4 -.8 +6.4/D LgCpValR b LV 19.23 +1.4 -.9 +5.9/D MAMnIncA m MT 8.66 -.2 -1.5 +1.9/B MltStratAbsRetA m NT 8.60 ... -.1 +1.2/E MnstMnIncA m SM 9.20 -.4 -1.9 +1.5/D NYMuniIncA m MY 9.85 -.4 -1.6 +2.4/B NYMuniIncC m MY 9.86 -.3 -1.8 +1.6/D NrthCrlnMnIncA m SL 8.78 -.2 -1.3 +1.7/C NtnlLtdMtMnIncA m MI 9.68 -.3 -.9 +1.4/D NtnlLtdMtMnIncC m MI 9.08 -.3 -1.1 +.6/E NtnlMnIncA m ML 9.66 -.1 -.7 +3.2/A NtnlMnIncC m ML 9.66 -.2 -1.0 +2.5/C NtnlMnIncI ML 9.66 -.1 -.7 +3.5/A NwJrsyMnIncA m MJ 8.99 -.3 -1.0 +2.5/C OhioMuniIncA m MO 8.75 -.1 -1.6 +2.1/B OregonMuniIncA m SL 8.40 ... -.2 +2.3/A PnsylvnMnIncA m MP 8.46 -.1 -.6 +1.9/C ShrtDrGovtIncA m GS 8.25 +.3 +1.0 +1.4/A ShrtDrGovtIncC m GS 8.27 +.3 +.9 +.8/A ShrtDrStratIncA m NT 7.42 ... +.8 +2.5/C ShrtDrStratIncC m NT 7.00 ... +.7 +1.8/D SthCrlnMnIncA m SL 9.00 -.1 -.6 +2.1/B TABSShTrmMnBdA m MS 10.20 -.4 -1.3 +.4/D TABSShTrmMnBdI MS 10.20 -.3 -1.3 +.7/C TxMgdEqAstAlcA m XM 20.29 +1.0 +.7 +8.1/A TxMgdEqAstAlcC m XM 18.84 +.9 +.4 +7.3/B TxMgdGlbDivIncA m WS 12.61 +.4 -.4 +5.9/D TxMgdGlbDivIncC m WS 12.58 +.5 -.6 +5.1/D TxMgdGr10 LG 1147.61 +.8 +.4 +10.1/D TxMgdGr11A m LG 51.46 +.8 +.3 +9.8/D TxMgdGr11C m LG 46.13 +.8 +.1 +9.0/E TxMgdGr12A m LB 23.12 +.8 +.3 +9.6/B TxMgdGr12C m LB 22.46 +.8 ... +8.8/C TxMgdMltCpGrA m LG 28.85 +2.3 +7.3 +11.0/C TxMgdSmCpA m SG 25.80 +.8 +1.9 +9.3/C TxMgdValA m LV 26.26 +1.2 -.7 +7.3/C TxMgdValC m LV 25.20 +1.2 -.9 +6.5/D TxMgdValI LV 26.15 +1.3 -.6 +7.6/B WldwideHlthSciA m SH 10.33 +1.5 +.3 -.2/D WldwideHlthSciC m SH 10.42 +1.4 +.1 -.9/EEdgar LomaxVal LV 14.45 +1.3 -2.8 +8.3/BEdgewoodGrInstl LG 32.18 +2.2 +8.9 +17.7/AElfunDivers MA 18.43 +.1 -.9 +4.7/D Inc CI 11.04 -1.1 -2.6 +1.3/C IntlEq FG 22.61 +.8 -.3 +3.1/E Trusts LG 60.81 -.4 +.7 +9.7/D TxExInc ML 11.25 -.4 -1.3 +2.3/CEmeraldBnkngFinA m SF 46.41 +.8 +2.2 +18.4/A GrA m SG 26.16 +1.0 -1.1 +9.9/CEuroPacGoldA m SP 8.88 +5.3 ... +12.5/A IntlDivIncA m FV 8.13 -1.5 -3.2 -3.0/E IntlValA m FV 7.43 -1.7 -5.2 -3.4/EEvermoreGlbValInstl d SW 15.73 +4.4 +3.5 +12.4/AFAMEqIncInv MB 29.87 +.1 -.6 +9.8/A ValInv MG 72.42 -.1 -1.5 +8.5/CFDPBKCptlApprInvA m LG 16.44 +1.9 +7.7 +10.3 BKInstlInvA m FB 13.73 +1.0 -2.3 +3.3 BRCorAlpBdInvA m MU 9.87 -.8 -2.6 +.3FMICommonStk MB 26.28 -.9 -1.1 +7.2/B LgCp LB 21.32 +.3 -.8 +8.1/DFPACptl MV 34.05 +1.9 -.8 -1.6/E Crescent d MA 34.46 +.3 -.7 +5.1/C NewInc CS 9.92 +.1 +.5 +1.7/A Paramount WS 22.61 +1.0 +1.8 +8.2/B USVal LB 9.77 +.5 -1.4 .../EFairholme FundsFcdInc HY 10.77 +4.0 -1.0 +5.3/A Fund d LV 18.26 +1.1 -9.3 -2.6/EFederatedAdjstblRtScIns GS 9.63 ... +.3 +.3/B BdA f TW 8.94 -.6 -2.6 +2.6 BdC m TW 8.99 -.8 -2.9 +1.8 BdF f TW 9.01 -.6 -2.7 +2.6 BdInstl TW 8.94 -.6 -2.6 +2.8 CloverSmValA f SV 25.06 +.8 -3.4 +7.1/C CloverSmValIns SV 25.15 +.8 -3.3 +7.4/C CptlIncA f CA 7.96 +.2 -.8 +2.7/D CptlIncB m CA 7.97 +.2 -1.2 +1.9/E CptlIncC m CA 7.96 +.2 -1.1 +1.9/E CptlIncF f CA 7.95 +.2 -.8 +2.7/D CptlIncInstl CA 7.97 +.4 -.7 +3.0/D EqInc,IncA f LV 25.37 +1.6 +.7 +6.0/D EqInc,IncC m LV 25.32 +1.5 +.5 +5.2/E EqInc,IncF m LV 25.39 +1.6 +.6 +5.7/D EqInc,IncInstl LV 25.36 +1.7 +.8 +6.3/D FltngRStrIncA m BL 9.95 +.4 +1.2 +3.3/C FltngRStrIncIns BL 9.94 +.4 +1.2 +3.7/B GlbAllcA f IH 19.96 -.1 -.7 +3.2/C GlbAllcC m IH 19.40 -.1 -.9 +2.4/D GlbAllcInstl IH 20.08 ... -.6 +3.5/C GvtIncIns GI 9.83 -.7 -1.9 +.4/B GvtIncSecIncF f GI 8.50 -.9 -2.0 +.2/C GvtUltShrDrIns UB 9.88 +.2 +.5 +.6/D GvtUltShrDrSvc UB 9.88 +.2 +.5 +.5/E HYTrustSvc d HY 6.70 +.3 -1.2 +4.1/B HiIncBdA f HY 7.39 +.5 -.9 +4.1/B HiIncBdC m HY 7.37 +.4 -1.2 +3.3/D InsHYBdIns d HY 9.74 +.5 -.8 +4.8 IntermCorpBdIns TW 8.92 -.5 -1.8 +1.6/D IntermMuniSvc MI 9.86 -.3 -1.5 +1.9/B IntlLeadersA f FB 38.16 +2.4 +2.1 +4.1/C IntlLeadersC m FB 35.41 +2.4 +1.8 +3.3/D IntlLeadersIns FB 38.22 +2.5 +2.1 +4.4/C IntlSmMidCoA m FR 39.63 -1.3 -.9 +5.3/E IntlStrVlDvA f FV 3.55 +.9 -4.4 -.3/E IntlStrVlDvC m FV 3.52 +.8 -4.7 -1.1/E IntlStrVlDvIns FV 3.55 +.9 -4.3 -.2/E KaufLCA f LG 24.61 +.1 +4.9 +8.4/E KaufLCC m LG 22.72 ... +4.6 +7.6/E KaufLCIns LG 25.19 +.2 +5.0 +8.7/E KaufLCR b LG 23.54 +.1 +4.7 +8.0/E KaufmannA m MG 6.12 +.3 +9.5 +11.7/A KaufmannB m MG 5.08 +.4 +9.2 +11.2/A KaufmannC m MG 5.07 +.4 +9.3 +11.1/A KaufmannR m MG 6.13 +.3 +9.5 +11.7/A KaufmannSmCpA m SG 35.01 +1.1 +8.8 +14.8/A KaufmannSmCpC m SG 30.27 +1.1 +8.6 +14.2/A KaufmannSmCpR b SG 35.16 +1.1 +8.9 +14.9/A MDTAllCpCorIns LV 28.51 ... +2.8 +9.4/A MDTBalA f MA 18.81 -.1 +.9 +5.2/C MDTLgCpGrA f LB 19.04 +.2 +4.7 +8.8/C MDTLgCpValInstl LV 27.95 +.3 -.4 +7.0/C MDTLgCpValSvc LV 27.97 +.3 -.5 +6.8/C MDTMidCpGrA f MB 41.11 -1.5 +4.2 +9.3/A MDTSmCpCorInstl SB 20.28 +1.3 +1.3 +14.4/A MDTSmCpGrA f SG 23.61 +.6 +4.2 +14.8/A MDTSmCpGrInstl SG 24.55 +.7 +4.3 +15.1/A MIIntrmMnA f SI 10.87 -.4 -1.6 +1.1/D MaxCpIdxInstl LB 12.77 +.6 -.3 +10.0/A MaxCpIdxvc b LB 12.63 +.6 -.4 +9.7/B MidCpIdxSvc MB 24.38 +.1 -.7 +8.7/A MnHYAdvtgA f HM 8.83 -.1 -.6 +3.7/C MnHYAdvtgC m HM 8.82 -.2 -.9 +2.9/D MnHYAdvtgF f HM 8.82 -.2 -.8 +3.6/C MnStkAdvtgA f CA 13.49 +.4 -.4 +5.1/A MnStkAdvtgAC m CA 13.48 +.3 -.6 +4.3/B MnStkAdvtgAF f CA 13.49 +.4 -.4 +5.1/A MnStkAdvtgAIns CA 13.49 +.4 -.3 +5.3/A MnUltraShrtA m MS 9.98 ... +.2 +.3/E MnUltraShrtIns MS 9.98 ... +.4 +.8/B MortgInstl CI 9.30 -.6 -1.6 +1.1/C MuniBdA f ML 10.28 -.4 -1.5 +2.1/D OhioMuniIncA f MO 10.91 -.4 -1.4 +2.0/B OhioMuniIncF m MO 10.91 -.4 -1.5 +1.8/B PEMnIncA f MP 10.67 -.4 -1.3 +2.2/C PrudentBearA f BM 15.37 -1.9 -1.5 -10.0/A PrudentBearIns BM 15.73 -1.9 -1.4 -9.8/A ShIntTtRtBdIns CS 10.12 -.2 -.8 +1.1/B ShrtIntrmDrMnA m MS 10.18 -.2 -.2 +.3/E ShrtIntrmDrMnIn MS 10.18 ... ... +.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 +1.3/B StratIncA f MU 8.82 -.3 -1.6 +2.8/C StratIncC m MU 8.81 -.3 -1.9 +2.0/D StratIncF f MU 8.76 -.3 -1.7 +2.8/C StratValDivA f LV 5.67 +.2 -6.5 +6.0/D StratValDivC m LV 5.68 +.1 -6.7 +5.2/E StratValDivIns LV 5.70 +.2 -6.3 +6.2/D StrtgcIncIS MU 8.77 -.3 -1.5 +3.1/B TtlRetBdA m CI 10.56 -.7 -2.2 +1.3/B TtlRetBdC m CI 10.56 -.7 -2.4 +.8/D TtlRetBdInstl CI 10.56 -.6 -2.1 +1.9/A TtlRetBdSvc b CI 10.56 -.7 -2.2 +1.6/B TtlRetGovtBdIns GI 10.48 -.8 -1.8 +.6/A TtlRetGovtBdSvc b GI 10.48 -.8 -1.9 +.2/B USGvtSc13YrsIns GS 10.15 -.2 -.4 .../D USGvtSc13YrsY GS 10.15 -.2 -.4 +.1/C USGvtSc25YrIns GS 10.55 -.8 -1.4 -.4/D UltraShrtBdA m UB 9.09 +.1 +.3 +.7 UltraShrtBdIns UB 9.09 +.2 +.5 +1.3 forUSGovtSecA f GI 7.14 -.8 -2.0 +.3/BFidelity1000ValueIdx LV 12.36 +.2 -2.6 +7.2/C 100Index LB 17.20 +.8 -.9 +10.4/A 500IdxIns LB 92.83 +.6 -.1 +10.2/A 500IdxInsPrm LB 92.83 +.6 -.1 +10.3/A 500IdxInv LB 92.81 +.6 -.2 +10.2/A 500IndexPrm LB 92.83 +.6 -.1 +10.2/A AllSectorEq LG 12.28 +.7 +.8 +9.4/D ArizonaMuniInc SL 11.74 -.4 -1.9 +2.1/A AsstMgr20% XY 13.27 -.2 -.8 +2.8/B AsstMgr30% XY 10.97 -.2 -.8 +3.7/A AsstMgr40% CA 11.59 -.2 -.7 +4.4/B AsstMgr50% CA 18.15 ... -.4 +5.1/A AsstMgr60% MA 12.52 ... -.3 +5.8/B AsstMgr70% MA 22.41 +.1 ... +6.5/A AsstMgr85% AL 19.62 +.4 +.5 +7.6/A BCGrowth LG 14.59 +2.1 +5.4 +13.6/A BCGrowth LG 92.31 +2.1 +5.2 +13.4/A BCGrowthK LG 92.44 +2.1 +5.2 +13.5/A Balanced MA 23.75 +.3 +.4 +6.8/A BalancedK MA 23.75 +.3 +.4 +6.9/A BlueChipVal LV 19.12 +1.0 -2.4 +5.6/D CALtdTrmTFBd SS 10.43 -.3 -.7 +.8/B CAMuniInc MC 12.60 -.4 -1.8 +2.2/D Canada MQ 52.20 +2.1 -4.5 +1.5/D Cap&Inc HY 10.12 +.2 -.5 +5.1/A ChinaRegion CH 36.15 -2.4 +.5 +3.6/D CmdtyStrat BB 5.56 +2.4 +2.2 -4.7/E CnncticutMunInc SL 11.11 -.3 -1.6 +1.7/C CnsrvIncMnBd MS 10.00 ... +.3 +.6/C CnsrvIncMnBdIns MS 10.00 ... +.3 +.7/C Contrafund LG 126.54 +1.8 +4.9 +13.5/A ContrafundK LG 126.51 +1.8 +5.0 +13.6/A ConvertibleSecs CV 27.94 +.4 +.7 +1.7/E CorpBd TW 11.18 -1.1 -3.1 +2.4/B CptlApprec LG 36.38 +.9 +3.4 +8.7/E CptlApprecK LG 36.46 +.9 +3.4 +8.8/E DisciplinedEq LB 38.31 +.6 -1.2 +7.3/D DisciplinedEqK LB 38.26 +.6 -1.2 +7.4/D DivGro LB 32.01 -.5 -2.5 +6.9/E DivGroK LB 31.98 -.5 -2.4 +7.0/E DiversIntl FG 39.48 +.4 -1.3 +4.3/E DiversIntlK FG 39.41 +.4 -1.3 +4.5/E EmMkts EM 21.23 -3.1 -.8 +7.6/A EmMkts EM 32.24 -2.2 -1.6 +8.9/A EmMktsDbt EB 9.89 -1.4 -1.9 +6.5/A EmMktsDiscovery EM 15.57 -2.6 +1.4 +8.7/A EmMktsIdxPrm EM 11.43 -2.0 +.2 +5.5/C EmMktsK EM 32.26 -2.2 -1.5 +9.1/A EmergEMEA EM 10.14 -5.1 -2.0 +6.5/B EmergingAsia PJ 43.79 -2.9 -2.8 +6.5/D EqDividendInc LV 26.68 +.3 -3.4 +7.0/C EqDividendIncK LV 26.67 +.2 -3.4 +7.1/C EqIncome LV 56.62 +.3 -4.2 +6.1/D EqIncomeK LV 56.58 +.3 -4.1 +6.2/D Europe ES 41.22 -.4 -2.6 +3.9/C ExMktIdxInPr MB 62.43 +.6 +.7 +8.6/A ExMktIdxInv MB 62.45 +.6 +.7 +8.5/B ExMktIdxPr MB 62.45 +.6 +.7 +8.6/A ExprtMltntnl LB 21.61 -.1 -2.7 +7.6/D ExprtMltntnlK LB 21.57 -.1 -2.7 +7.8/D Fidelity LG 46.21 +.9 +2.2 +9.5/D FidelityK LG 46.20 +.9 +2.2 +9.6/D FltngRtHiInc BL 9.51 +.4 +1.8 +3.5/C FltngRtHiInc BL 9.64 +.3 +1.5 +3.6/C FocedHiInc HY 8.46 ... -1.5 +3.4/D FocusedStock LG 23.99 +1.4 +5.9 +12.2/B FourinOneIdx AL 44.16 +.6 -.2 +7.3/A Frdm 2005 TA 12.48 -.2 -.6 +4.0/B Frdm 2010 TA 15.97 -.1 -.6 +4.7/A Frdm 2015 TD 13.33 ... -.4 +5.4/A Frdm 2020 TE 16.51 ... -.4 +5.8/A Frdm 2025 TG 14.36 +.1 -.3 +6.2/A Frdm 2030 TH 18.04 +.2 -.1 +7.1/A Frdm 2035 TI 15.26 +.4 +.1 +7.9/A Frdm 2040 TJ 10.72 +.5 +.2 +8.0/A Frdm 2045 TK 12.14 +.4 +.2 +8.0/A Frdm 2050 TN 12.21 +.4 +.2 +8.0/A Frdm 2055 TL 13.76 +.4 +.1 +8.0/A Frdm Inc RI 11.65 -.2 -.8 +3.3/B FrdmIdx2055Inv TL 15.08 +.5 -.2 +7.4/B GNMA GI 11.08 -.6 -1.9 +.6/A GlbCmdtyStk SN 13.37 +3.4 +1.4 +2.8/B GlbHiInc HY 9.60 -.3 -.7 +4.9/A GlbStrats MA 8.64 +.7 -.2 +6.1 GlbexUSIdxIns FB 13.53 +.5 -.1 +4.8/B GlbexUSIdxInsPr FB 13.53 +.4 -.1 +4.8/B GlbexUSIdxPr FB 13.52 +.4 -.1 +4.7/B GlobalBalanced IH 21.44 +.6 +2.4 +5.8 GlobalEqIncome WS 13.99 +.7 -3.2 +5.7/D GlobalexUSIdx FB 13.24 +.5 ... +4.8/B GovernmentInc GI 9.93 -.8 -2.1 +.3/B GrDiscv LG 34.21 +1.5 +5.1 +13.4/A GrDiscvK LG 34.23 +1.5 +5.1 +13.5/A GrStrategies MG 41.62 -1.0 +1.2 +6.9/D GrStrategiesK MG 41.92 -1.0 +1.3 +7.1/D GroCo LG 17.69 +.7 +6.4 +16.3/A GroCo LG 189.30 +.7 +6.0 +15.9/A GroCoK LG 189.32 +.7 +6.0 +16.0/A Growth&Inc LB 36.97 +1.4 -2.1 +7.7/D Growth&IncK LB 36.94 +1.4 -2.1 +7.8/D HighIncome HY 8.82 +.5 +.1 +4.9/A 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Continued on next page Mutual Funds Continued from previous page MONEY & MARKET$Page 17 www.sunnewspapers.net The Sun/Wednesday, May 2, 2018

PAGE 58

Independence LG 38.29 +1.0 +2.7 +6.8/E IndependenceK LG 38.32 +1.1 +2.7 +6.9/E InfPrtBd IP 11.78 -.3 -1.4 +.7/C InfPrtBdIdxPrm IP 9.70 -.4 -1.4 +1.0/B In-ProtBondA m IP 11.62 -.3 -1.5 +.4/D In-ProtBondI IP 11.74 -.3 -1.5 +.6/C IntermediateBd CI 10.54 -.6 -1.6 +.9/D InternationalVa FV 9.01 +1.1 -.6 +2.8/D IntlCptlApprec FG 20.90 -.8 -.8 +8.3/A IntlDiscv FG 45.21 +.4 -1.0 +5.6/C IntlEnhIdx FV 10.22 +1.7 +.8 +6.4/A IntlGr FG 16.02 -.8 -.8 +6.0/C IntlGr FG 13.54 -.9 -1.1 +5.7/C IntlIdxInstl FB 43.28 +1.3 +.3 +4.8/B IntlIdxInstlPrm FB 43.28 +1.3 +.3 +4.8/B IntlIdxInv FB 43.27 +1.3 +.3 +4.7/C IntlIdxPremium FB 43.28 +1.3 +.3 +4.8/B IntlRlEstt GR 11.85 +1.8 +1.7 +5.9/A IntlSmCp FQ 30.02 +.1 +.4 +11.4/A IntlSmCp FR 18.57 -.3 +3.3 +10.5/B IntlSmCpOpps FR 19.94 -.7 +3.1 +11.4/B IntlVal FV 10.68 +1.2 -.1 +3.1/C IntrmGovtInc GI 10.19 -.7 -1.5 .../C IntrmMuniInc MI 10.16 -.4 -1.3 +1.7/C IntrmTrBdIdPrm GI 10.30 -1.2 -2.7 +.2/B InvmGradeBd CI 10.91 -.8 -2.1 +1.7/A InvmGradeBd CI 7.68 -.9 -2.3 +1.3/B Japan JS 15.60 -1.7 +1.0 +8.9/C JapanSmlrCo JS 18.97 -1.9 +.1 +14.7/A LTTrsBdIdxPrm GL 12.40 -2.4 -5.7 +.8/C LargeCapStock LB 33.06 +1.5 -1.2 +8.1/D LatinAmerica LS 25.96 -4.0 +6.0 +5.6/D LgCpCorEnhIdx LB 14.72 +.5 +.4 +9.6/B LgCpGrEnhIdx LG 19.24 +.9 +1.6 +11.2/C LgCpValEnhIdx LV 12.93 -.2 -2.0 +8.1/B LimitedTermGov GS 9.74 -.4 -.9 .../C LowPrStk MV 54.82 +1.6 +.6 +7.9/B LowPrStkK MV 54.78 +1.6 +.6 +8.0/B LtdTrmMuniInc MS 10.39 -.4 -.6 +.7/B LvrgdCoStk MB 33.41 +.5 -.1 +4.5/D LvrgdCoStkK MB 33.49 +.4 -.1 +4.6/D MAMunicipalInc MT 11.88 -.4 -1.8 +2.2/A Magellan LG 107.11 +1.4 +2.4 +10.8/C MagellanK LG 106.98 +1.4 +2.5 +11.0/C MegaCapStock LB 17.15 +1.4 -1.6 +7.9/D MichiganMuniInc SL 11.89 -.4 -1.8 +2.2/A MidCapIdxIns MB 20.87 ... -.5 +7.9/B MidCapIdxPrm MB 20.87 ... -.5 +7.9/B MidCapStock MG 38.50 +.8 +.7 +8.2/C MidCapStockK MG 38.52 +.8 +.8 +8.4/C MidCapValue MV 24.15 -1.1 -5.0 +4.8/E MidCpEnhIdx MB 15.40 -.6 -1.6 +7.4/B MinnesotaMnInc SM 11.33 -.4 -1.7 +1.8/C MortgageSecs CI 10.87 -.7 -1.9 +.9/D MrylndMuniInc SL 11.06 -.4 -2.1 +2.2/A MuniInc ML 12.66 -.3 -2.0 +2.4/C MuniInc2019 MS 10.54 -.1 +.2 +1.0/A NJMunicipalInc MJ 11.57 -.3 -1.6 +2.7/B NYMuniInc MY 12.83 -.4 -2.0 +2.2/C NasdCmpIdx LG 93.75 +1.0 +3.4 +13.6/A NewMillennium LB 40.32 +1.5 +1.3 +9.3/B NewMktsInc EB 15.47 -2.1 -3.3 +5.4/A Nordic MQ 49.51 -3.3 -7.1 +4.5/B OTCPortfolio LG 115.12 +1.7 +4.8 +16.0/A OTCPortfolioK LG 116.65 +1.7 +4.8 +16.1/A OhioMunilInc MO 11.80 -.5 -2.2 +2.5/A Overseas FG 50.40 +.7 -.6 +7.3/B OverseasK FG 50.30 +.8 -.6 +7.4/B PacicBasin DP 34.44 -2.7 -2.9 +9.8/B PennsylvnMnInc MP 10.88 -.3 -1.6 +2.3/C Puritan MA 23.39 +.5 +.2 +7.3/A PuritanK MA 23.38 +.6 +.3 +7.4/A RealEstInv SR 39.82 +2.5 -4.6 +4.5/A RealEstateEq SR 12.21 +2.4 -4.6 +2.7/C RlEstateIdxPrm SR 14.71 +2.5 -5.1 +3.2/C RlEsttInc SR 10.75 +.3 -1.5 +4.8/A RlEsttInc SR 11.67 +.4 -2.6 +4.9/A SCGrth SG 26.39 -.1 +6.7 +14.6/A SCValue SV 20.04 ... -1.4 +9.2/B STTrsBdIdxPrm GS 10.18 -.5 -.9 +.2/B ShTrmBd CS 8.50 ... -.4 +.7/C ShrtDurHiInc HY 9.42 +.4 +.2 +2.9/E SmCapIdxIns SB 20.60 +1.4 +1.4 +9.8/B SmCapIdxInv SB 20.57 +1.4 +1.3 +9.7/B SmCpDiscv SB 12.42 +.9 -.8 +5.4/E SmCpDiscv SB 29.62 +.4 -1.0 +5.5/E SmCpEnhIdx SB 13.67 +.4 +.2 +7.5/D SmCpOpps SB 14.34 +.6 +2.2 +8.0/C SmallCapStock SB 19.61 +1.2 ... +7.3/D StkSelorAllCp LG 44.70 +.7 +1.7 +10.0/D StkSelorSmCp SB 26.98 +.5 +2.0 +7.8/C StkSlrLgCpVal LV 20.12 +1.0 -2.9 +5.7/D StratDivInc AL 14.74 +.4 -2.8 +6.1/C StratInc MU 10.77 -.4 -.6 +3.6 StratRlRet XY 8.88 +.8 ... +1.3/E TaxFreeBond ML 11.22 -.5 -2.0 +2.5/C TelecomandUtls SU 25.14 +.5 -.9 +6.0/C TotalBond CI 10.34 -.8 -2.0 +1.9/A TotalEmMkts EM 13.31 -2.8 -1.8 +7.4/B Trend LG 101.05 +1.0 +3.9 +12.5/B TtlIntlEq FG 9.23 -.4 -.9 +5.9/C TtlMktIdxF LB 76.11 +.6 ... +9.9/A TtlMktIdxInsPrm LB 76.09 +.6 ... +9.9/A TtlMktIdxInstl LB 76.10 +.6 ... +9.9/A TtlMktIdxInv LB 76.11 +.6 ... +9.8/B TtlMktIdxPrm LB 76.11 +.6 ... +9.9/B USBdIdxF CI 11.21 -.9 -2.4 +1.0/C USBdIdxIns CI 11.21 -.9 -2.4 +1.0/C USBdIdxInsPrm CI 11.21 -.9 -2.4 +1.0/C USBdIdxInv CI 11.21 -.9 -2.5 +.9/D USBdIdxPrm CI 11.21 -.9 -2.4 +1.0/C ValDiscv LV 28.11 +.3 -2.8 +5.9/D ValDiscvK LV 28.13 +.3 -2.8 +6.0/D Value MV 117.09 +1.0 -3.3 +5.1/D ValueK MV 117.21 +1.0 -3.3 +5.2/D ValueStrategies LV 40.19 +.3 -4.5 +5.2/E Worldwide WS 27.25 +.9 +3.2 +9.0/AFidelity AdvisorAssetMgr60%A m MA 12.48 ... -.4 +5.5/B AssetMgr70%A m MA 22.38 +.1 ... +6.2/A AssetMgr70%C m MA 22.25 ... -.3 +5.4/B AssetMgr70%I MA 22.42 +.2 ... +6.5/A AssetMgr70%M m MA 22.37 +.1 -.2 +5.9/B BalancedA m MA 20.84 +.2 +.2 +6.5/A BalancedC m MA 20.70 +.1 ... +5.7/B BalancedI MA 21.24 +.2 +.3 +6.8/A BalancedM m MA 21.08 +.2 +.1 +6.2/A BiotechnologyA m SH 25.60 -.8 +2.0 -.8/E BiotechnologyI SH 27.08 -.7 +2.1 -.5/D BiotechnologyM m SH 24.26 -.8 +1.8 -1.1/E CAMuniIncI MC 12.63 -.4 -1.9 +2.1/D CapitalDevA m LB 15.80 +1.5 -1.2 +7.8/D CapitalDevO LB 16.34 +1.6 -1.1 +8.1/D ConsumerDscrtA m CD 26.62 +2.6 +5.3 +10.0/B ConsumerStplsA m CC 76.24 -5.9 -11.4 +.5/E ConsumerStplsC m CC 74.18 -5.9 -11.6 -.2/E ConsumerStplsI CC 76.80 -5.8 -11.3 +.8/D ConsumerStplsM m CC 75.52 -5.9 -11.5 +.2/E CorporateBondI TW 11.18 -1.1 -3.2 +2.4/C DiverIntlA m FG 23.27 +.3 -1.6 +4.6/E DiverIntlC m FG 22.29 +.3 -1.9 +3.8/E DiverIntlI FG 23.64 +.3 -1.5 +4.8/D DiverIntlM m FG 23.11 +.3 -1.7 +4.3/E DiversiedStkA m LB 25.47 +.8 +2.9 +9.4/B DiversiedStkO LB 26.17 +.8 +3.0 +9.8/B DividendGrowthA m LB 17.01 -.5 -2.6 +6.5/E DividendGrowthC m LB 16.09 -.6 -2.8 +5.6/E DividendGrowthI LB 17.94 -.4 -2.4 +6.7/E DividendGrowthM m LB 16.93 -.5 -2.6 +6.2/E EmMktsIncA m EB 13.61 -2.2 -3.4 +5.0/B EmMktsIncC m EB 13.72 -2.2 -3.6 +4.2/C EmMktsIncI EB 13.35 -2.1 -3.2 +5.4/A EmMktsIncM m EB 13.55 -2.2 -3.3 +5.0/B EmergingAsiaA m PJ 39.96 -2.9 -2.8 +6.4/D EmergingAsiaC m PJ 36.29 -2.9 -3.0 +5.6/D EmergingAsiaI PJ 41.19 -2.9 -2.6 +6.7/C EmergingMktsA m EM 29.67 -2.2 -1.7 +8.3/A EmergingMktsC m EM 28.20 -2.3 -1.9 +7.5/A EmergingMktsI EM 29.82 -2.2 -1.6 +8.7/A EmergingMktsM m EM 29.42 -2.3 -1.8 +8.0/A EnergyA m EE 36.09 +9.9 +4.8 -.4/A EnergyC m EE 33.15 +9.9 +4.6 -1.1/A EnergyI EE 38.04 +10.0 +4.9 -.1/A EnergyM m EE 36.93 +9.9 +4.8 -.7/A EquityGrowthA m LG 114.68 +1.5 +5.0 +13.2/A EquityGrowthC m LG 98.03 +1.5 +4.8 +12.3/B EquityGrowthI LG 125.56 +1.6 +5.1 +13.5/A EquityGrowthM m LG 112.67 +1.5 +4.9 +12.9/A EquityIncomeA m LV 31.05 +.1 -3.6 +5.7/D EquityIncomeC m LV 31.26 +.1 -3.9 +4.9/E EquityIncomeI LV 32.45 +.2 -3.5 +6.0/D EquityIncomeM m LV 31.74 +.1 -3.7 +5.5/D EquityValueA m LV 18.41 +.3 -3.0 +5.4/E FinancialSvcsA m SF 21.57 -.7 -1.4 +10.3/C FinancialSvcsC m SF 20.20 -.7 -1.6 +9.5/C FinancialSvcsM m SF 21.35 -.7 -1.4 +10.0/C FltngRtHiIncA m BL 9.66 +.4 +1.5 +3.4/C FltngRtHiIncC m BL 9.65 +.2 +1.2 +2.5/E FltngRtHiIncI BL 9.64 +.4 +1.6 +3.6/C FltngRtHiIncM m BL 9.64 +.3 +1.4 +3.3/C Freedom2005A m TA 11.90 -.2 -.8 +3.7/C Freedom2005I TA 11.98 -.2 -.7 +3.9/B Freedom2010A m TA 12.40 -.2 -.7 +4.3/A Freedom2010M m TA 12.35 -.2 -.8 +4.0/B Freedom2015A m TD 12.58 -.1 -.6 +4.9/A Freedom2015C m TD 12.46 -.1 -.9 +4.2/C Freedom2015I TD 12.68 -.1 -.5 +5.2/A Freedom2015M m TD 12.55 -.1 -.7 +4.7/A Freedom2020A m TE 13.71 ... -.6 +5.3/A Freedom2020C m TE 13.59 -.1 -.8 +4.6/B Freedom2020I TE 13.82 ... -.5 +5.6/A Freedom2020M m TE 13.70 -.1 -.7 +5.1/A Freedom2025A m TG 13.74 ... -.6 +5.7/A Freedom2025C m TG 13.54 ... -.7 +4.9/D Freedom2025I TG 13.87 +.1 -.4 +5.9/A Freedom2025M m TG 13.77 +.1 -.6 +5.4/B Freedom2030A m TH 14.98 +.2 -.3 +6.6/A Freedom2030C m TH 14.72 +.1 -.7 +5.8/C Freedom2030I TH 15.07 +.2 -.3 +6.8/A Freedom2030M m TH 14.90 +.1 -.5 +6.3/B Freedom2035A m TI 14.70 +.3 -.1 +7.3/A Freedom2035C m TI 14.33 +.3 -.3 +6.5/C Freedom2035I TI 14.80 +.3 -.1 +7.6/A Freedom2035M m TI 14.57 +.3 -.3 +7.0/B Freedom2040A m TJ 15.74 +.3 -.1 +7.4/B Freedom2040C m TJ 15.37 +.3 -.4 +6.6/C Freedom2040I TJ 15.84 +.4 ... +7.6/A Freedom2040M m TJ 15.67 +.3 -.2 +7.1/B Freedom2045A m TK 12.25 +.3 -.2 +7.4/B Freedom2045I TK 12.33 +.3 ... +7.6/B Freedom2045M m TK 12.16 +.3 -.2 +7.1/C Freedom2050A m TN 12.21 +.3 -.2 +7.4/B Freedom2050I TN 12.29 +.3 -.1 +7.6/B Freedom2050M m TN 12.15 +.3 -.2 +7.1/C Freedom2055A m TL 13.42 +.4 -.1 +7.4/B Freedom2055I TL 13.48 +.4 ... +7.7/B FreedomIncomeA m RI 10.97 -.3 -1.0 +2.9/C FreedomIncomeI RI 11.01 -.3 -.8 +3.2/B GlblCapApprecI SW 19.26 +1.3 +.1 +8.5/C GlobalCmdtyStkI SN 13.38 +3.5 +1.5 +3.0/B GovernmentIncA m GI 9.94 -1.0 -2.2 -.1/D GovernmentIncC m GI 9.94 -1.0 -2.4 -.8/E GovernmentIncI GI 9.94 -.9 -2.1 +.2/C GovernmentIncM m GI 9.94 -1.0 -2.2 -.1/D Growth&IncomeA m LB 27.74 +1.3 -2.3 +7.3/D Growth&IncomeC m LB 26.01 +1.2 -2.5 +6.5/E Growth&IncomeM m LB 27.76 +1.4 -2.3 +7.1/D GrowthOppsA m LG 68.22 +2.2 +5.4 +12.4/B GrowthOppsC m LG 59.75 +2.1 +5.1 +11.6/B GrowthOppsI LG 73.03 +2.2 +5.5 +12.8/B GrowthOppsM m LG 67.79 +2.2 +5.3 +12.2/B HealthCareA m SH 46.15 +2.8 +8.2 +4.9/B HealthCareC m SH 37.08 +2.8 +7.9 +4.1/B HealthCareI SH 50.07 +2.9 +8.3 +5.1/B HealthCareM m SH 43.19 +2.8 +8.1 +4.6/B HighIncAdvtgA m HY 11.15 +.4 -.6 +5.2/A HighIncAdvtgC m HY 11.13 +.4 -.9 +4.4/B HighIncAdvtgI HY 10.45 +.4 -.6 +5.4/A HighIncAdvtgM m HY 11.21 +.4 -.6 +5.2/A HighIncomeA m HY 7.71 +.2 -.8 +3.7/C HighIncomeC m HY 7.69 +.3 -.9 +2.9/D HighIncomeI HY 7.72 +.3 -.7 +3.9/B HighIncomeM m HY 7.69 +.2 -.8 +3.6/C IndustrialsA m ID 40.07 -2.8 -4.4 +8.5/C IndustrialsC m ID 35.87 -2.9 -4.6 +7.7/D IndustrialsI ID 42.13 -2.8 -4.3 +8.8/B IndustrialsM m ID 39.17 -2.9 -4.5 +8.2/C IntermMuniIncA m MI 10.17 -.3 -1.4 +1.4/D IntermMuniIncI MI 10.18 -.3 -1.3 +1.6/C IntlCapitalAppA m FG 19.59 -.8 -.9 +7.9/A IntlCapitalAppC m FG 17.29 -.8 -1.1 +7.1/B IntlCapitalAppM m FG 19.10 -.8 -.9 +7.7/B IntlDiscvA m FG 44.91 +.4 -1.1 +5.2/D IntlDiscvI FG 45.10 +.4 -1.0 +5.6/C IntlGrA m FG 13.45 -.9 -1.2 +5.4/D IntlGrC m FG 13.21 -1.0 -1.4 +4.6/E IntlGrI FG 13.51 -.9 -1.1 +5.7/C IntlSmCapOppsI FR 19.91 -.7 +3.1 +11.4/B IntlSmallCapA m FQ 29.49 +.1 +.3 +11.1/A IntlSmallCapI FQ 30.21 +.1 +.4 +11.5/A InvestmentGrBdA m CI 7.67 -1.0 -2.4 +1.0/C InvestmentGrBdI CI 7.69 -.9 -2.3 +1.3/B LargeCapA m LB 32.83 +1.5 -1.3 +8.0/D LargeCapC m LB 29.73 +1.5 -1.5 +7.2/D LargeCapI LB 34.35 +1.6 -1.2 +8.3/C LargeCapM m LB 32.75 +1.5 -1.4 +7.7/D LeveragedCoStkA m MB 42.65 +.7 -1.7 +3.6/E LeveragedCoStkC m MB 38.10 +.6 -1.9 +2.9/E LeveragedCoStkI MB 43.60 +.7 -1.6 +3.9/E LeveragedCoStkM m MB 41.27 +.7 -1.7 +3.4/E LimitedTermBdA m CS 11.24 -.2 -1.1 +.7/C LimitedTermBdC m CS 11.21 -.4 -1.3 -.1/E LimitedTermBdI CS 11.27 -.2 -1.0 +.9/C LimitedTermBdM m CS 11.25 -.2 -1.0 +.7/C LtdTermMuniIncA m MS 10.41 -.3 -.7 +.4/D LtdTermMuniIncI MS 10.40 -.3 -.6 +.7/C MaterialsA m SN 79.72 -1.5 -7.4 +4.5/A MaterialsC m SN 76.88 -1.6 -7.6 +3.7/B MaterialsI SN 79.94 -1.5 -7.3 +4.7/A MegaCapStockA m LB 16.97 +1.3 -1.7 +7.5/D MegaCapStockI LB 17.16 +1.4 -1.6 +7.9/D MidCapIIA m MB 20.71 +.5 +.8 +8.2/B MidCapIIC m MB 18.41 +.4 +.5 +7.4/B MidCapIII MB 21.37 +.5 +.9 +8.6/B MidCapIIM m MB 20.18 +.4 +.7 +8.0/B MidCapValueA m MV 23.80 -1.2 -5.1 +4.5/E MortgageSecI CI 10.83 -.7 -1.9 +.9/D NewInsA m LG 31.96 +1.8 +4.1 +11.8/B NewInsC m LG 27.99 +1.7 +3.9 +10.9/C NewInsI LG 32.67 +1.8 +4.2 +12.1/B NewInsM m LG 30.90 +1.8 +4.0 +11.5/B NewInsZ LG 32.71 +1.9 +4.2 +12.2/B OverseasA m FG 24.63 +.7 -.9 +4.6/D OverseasI FG 25.16 +.7 -.7 +4.9/D OverseasM m FG 25.30 +.6 -.9 +4.4/E RealEstateA m SR 20.69 +2.3 -5.1 +2.1/D RealEstateI SR 20.89 +2.4 -4.9 +2.4/D RealEstateM m SR 20.67 +2.3 -5.1 +1.9/D RlEstIncA m SR 11.61 +.4 -2.7 +4.6/A RlEstIncC m SR 11.48 +.3 -3.0 +3.8/B RlEstIncI SR 11.63 +.4 -2.6 +4.9/A RlEstIncM m SR 11.61 +.3 -2.8 +4.6/A SCGrthA m SG 25.35 -.1 +6.6 +14.3/A SCGrthC m SG 22.73 -.2 +6.4 +13.5/A SCGrthI SG 26.46 -.1 +6.7 +14.7/A SCGrthM m SG 24.57 -.2 +6.5 +14.0/A SCValueA m SV 19.68 ... -1.5 +8.9/B SCValueI SV 20.05 ... -1.3 +9.2/B SCValueM m SV 19.22 -.1 -1.5 +8.7/B SeriesGrOpps LG 13.49 +2.6 +5.9 +13.1/A SeriesSmallCap SB 11.85 -.3 -.5 +5.2/E SmallCapA m SB 25.59 -.4 -.9 +4.8/E SmallCapC m SB 19.25 -.5 -1.1 +4.0/E SmallCapI SB 28.09 -.4 -.8 +5.1/E SmallCapM m SB 23.65 -.5 -1.0 +4.6/E StgIncA m MU 12.08 -.7 -.9 +3.4/B StgIncC m MU 12.05 -.7 -1.1 +2.7/C StgIncI MU 12.25 -.6 -.8 +3.7/A StgIncM m MU 12.08 -.6 -.9 +3.5/B StockSelAllCpA m LG 44.71 +.7 +1.6 +9.6/D StockSelAllCpI LG 44.72 +.7 +1.7 +9.9/D StockSelAllCpK LG 44.71 +.7 +1.8 +10.1/D StockSelAllCpM m LG 44.68 +.6 +1.5 +9.3/D StockSlrMidCp MG 40.59 +.7 +1.6 +7.8/C StockSlrMidCpA m MG 38.92 +.7 +1.5 +7.5/D StockSlrMidCpC m MG 35.50 +.6 +1.3 +6.7/D StockSlrMidCpI MG 40.67 +.7 +1.6 +7.8/C StockSlrMidCpM m MG 39.12 +.6 +1.4 +7.3/D StratDiv&IncA m AL 14.66 +.4 -2.9 +5.8/C StratDiv&IncC m AL 14.59 +.3 -3.1 +5.0/D StratDiv&IncI AL 14.71 +.5 -2.8 +6.1/C StratDiv&IncM m AL 14.65 +.4 -2.9 +5.5/D StrategicRlRetI XY 8.86 +.8 ... +1.3/E TechnologyA m ST 57.00 +.7 +6.5 +21.0/A TechnologyC m ST 48.41 +.6 +6.2 +20.0/B TechnologyM m ST 54.07 +.7 +6.4 +20.6/A TotalBondA m CI 10.35 -.8 -2.1 +1.7/B TotalBondC m CI 10.35 -.8 -2.3 +.9/D TotalBondI CI 10.33 -.8 -2.0 +1.9/A TotalBondM m CI 10.33 -.8 -2.1 +1.7/B UtilitiesA m SU 30.04 +2.0 +3.4 +8.1/A UtilitiesC m SU 29.40 +2.0 +3.2 +7.2/B ValueA m MV 24.64 +.9 -3.5 +4.7/E ValueStratsA m LV 34.52 +.3 -4.6 +4.9/E ValueStratsI LV 37.73 +.3 -4.5 +5.1/E ValueStratsK LV 40.15 +.3 -4.5 +5.3/E ValueStratsM m LV 36.30 +.2 -4.7 +4.6/EFidelity SelectAdvisorGoldA m SP 18.79 +1.3 -7.2 +3.9/C AdvisorGoldC m SP 17.58 +1.2 -7.4 +3.2/C AdvisorGoldI SP 19.29 +1.4 -7.1 +4.3/B AirTransp ID 75.64 -1.0 -4.9 +10.3/A Banking SF 32.95 +.1 +.7 +13.5/B Biotechnology SH 214.74 -.9 +2.1 +.1/D Brkrg&InvmtMgmt SF 78.39 -1.1 +.7 +7.8/E Chemicals SN 154.61 -1.2 -7.6 +9.1/A CommsEquip ST 36.61 +1.4 +8.3 +9.1/E Computers ST 90.58 -.4 +2.3 +11.2/E Const&Hsg MG 56.96 -1.2 -7.7 +7.9/C ConsumerDiscret CD 42.98 +2.6 +5.4 +10.6/A ConsumerFinance SF 15.24 -.4 -1.7 +8.6/D ConsumerStaples CC 76.96 -5.8 -11.3 +.8/D Defense&Aero ID 167.00 -4.0 +3.0 +16.4/A Energy EE 46.94 +10.0 +5.0 .../A EnergyService EE 47.18 +12.0 +4.1 -5.0/C Envir&AltEngy ID 24.15 -4.6 -6.2 +9.7/A FinancialSvcs SF 110.03 -.7 -1.3 +10.5/C Gold SP 19.29 +1.4 -7.1 +4.2/B HealthCare SH 233.61 +2.9 +8.3 +4.9/B HealthCareSvcs SH 88.90 +6.2 +4.6 +9.6/A ITServices ST 58.51 +2.6 +9.1 +17.4/C Industrials ID 33.73 -2.8 -4.3 +8.8/B Insurance SF 68.10 +.2 -2.4 +11.3/B Leisure CD 159.54 +2.6 +1.6 +10.3/B Materials SN 80.10 -1.5 -7.3 +4.7/A MedTech&Devcs SH 46.37 +4.6 +10.3 +14.5/A Multimedia CD 70.35 -2.5 -6.1 +2.8/D NaturalGas EE 24.20 +10.1 +1.5 -9.6/D NaturalRes EE 30.53 +8.4 +1.5 -2.0/B Pharmaceuticals SH 18.60 -1.8 +.8 -3.6/E Retailing CD 143.95 +3.5 +9.0 +16.9/A Semicon ST 107.35 -2.5 +1.8 +20.9/A Swre&ITSvcs ST 174.40 +3.0 +7.3 +20.8/A Technology ST 171.44 +.5 +6.1 +21.1/A Telecom SC 54.19 -.3 -6.7 +4.0/A Transportation ID 95.36 +.7 -3.8 +8.8/B Utilities SU 82.13 +2.0 +3.4 +8.4/A Wireless SC 9.77 -1.3 -2.5 +7.8/AFiera CapitalSTRONGNtnCcyIns CR 16.57 -2.4 -2.1 -1.2/E SmMidCapGrInstl MG 20.85 -1.7 +2.6 +7.3/DFirst EagleGlbA m IH 58.64 +.4 -.7 +5.7/A GoldA m SP 15.91 +.3 -6.0 +2.1/D OverseasA m FB 24.54 +.4 -.6 +4.1/C USValA m LB 20.04 +.5 -.2 +6.7/E USValI LB 20.37 +.5 -.1 +7.0/E ofAmericaI MB 35.19 -.4 -3.3 +2.6/E ofAmericaY b MB 35.08 -.5 -3.4 +2.3/EFirst InvestorsEqIncA m LV 10.50 +.2 -3.0 +6.5/D ForIncA m HY 2.44 +.5 -.7 +3.3/D GlbA m WS 8.39 -.7 +.4 +6.1/C GovtA m GI 10.09 -.9 -2.1 -.6/E GrandIncA m LV 22.90 -.1 -3.5 +4.8/E IntlA m FG 15.96 -.4 -2.6 +6.1/C InvmGradeA m TW 9.22 -1.1 -3.2 +1.2/E OppA m MB 40.27 -.3 -3.3 +4.9/D SelGrA m LG 12.21 +2.3 +2.3 +11.1/C SpecSitsA m SV 31.30 +1.1 -2.0 +7.4/C TEIncA m MI 9.17 -.3 -1.4 +1.2/D TENYA m MY 13.80 -.4 -1.6 +1.4/E TEOppsA m ML 16.06 -.5 -2.0 +1.6/E TtlRetA m MA 19.54 -.5 -3.2 +3.0/EFirst WesternFI CI 9.56 -.6 -1.5 +2.1/A ShrtDrBd CS 9.80 ... -.1 +1.6/AFirsthandTechOpps ST 11.18 +3.4 +12.0 +20.1/BFort PittCptlTtlRet d LB 26.05 -.5 -.2 +10.9/AFranklin TempletonAdjUSGvtScA m GS 8.17 +.1 +.2 -.2/D AdjUSGvtScAdv GS 8.18 +.1 +.2 +.1/C AdjUSGvtScC m GS 8.16 ... ... -.6/E AlbmTxFrIncA m SL 10.53 -.4 -1.3 +1.8/C AlbmTxFrIncA m SL 10.81 -.5 -1.3 +1.6/C AlbmTxFrIncAdv SL 10.57 -.3 -1.2 +1.9/B AlbmTxFrIncC m SL 10.71 -.4 -1.5 +1.2/D BalA m MA 11.95 -.1 -2.2 +4.4/D BalAdv MA 11.98 ... -2.1 +4.6/D BalC m MA 11.85 -.1 -2.4 +3.6/E BalSheetInvmA m MV 38.38 +1.2 -2.2 +6.6/C BalSheetInvmAdv MV 39.68 +1.3 -2.1 +6.9/C BalSheetInvmC m MV 36.70 +1.2 -2.4 +5.9/C BiotechDiscvA m SH 147.82 -1.8 -1.7 -2.7/E BiotechDiscvAdv SH 151.27 -1.7 -1.6 -2.5/E CAHYMuniA m MC 10.60 -.2 -1.4 +3.5/A CAHYMuniAdv MC 10.62 -.2 -1.4 +3.6/A CAHYMuniC m MC 10.68 -.3 -1.6 +2.9/B CAIntTrTFIncA m MF 11.73 -.3 -1.2 +1.6/C CAIntTrTFIncAdv MF 11.76 -.3 -1.2 +1.7/C CAIntTrTFIncC m MF 11.77 -.4 -1.5 +1.0/D CATxFrIncA x MC 7.23 -.5 -2.0 +2.6/C CATxFrIncAdv x MC 7.22 -.5 -1.9 +2.7/B CATxFrIncC x MC 7.22 -.6 -2.1 +2.0/D ChinaWldA m CH 22.77 +1.5 +5.2 +4.2/D ChinaWldAdv CH 22.93 +1.6 +5.3 +4.5/D ClrdTxFrIncA m SL 11.27 -.3 -1.1 +1.6/C ClrdTxFrIncAdv SL 11.27 -.3 -1.1 +1.7/C ClrdTxFrIncC m SL 11.40 -.5 -1.4 +1.0/E CnctTxFrIncA m SL 10.03 -.4 -1.0 +1.3/D CnsrvAllcA m CA 14.87 +.1 +.3 +3.3/C CnsrvAllcC m CA 14.56 ... ... +2.5/E CnsrvAllcR b CA 14.80 +.1 +.2 +3.0/D CnvrtSecA m CV 20.37 ... +4.9 +8.9/A CnvrtSecAdv CV 20.38 ... +5.1 +9.2/A CnvrtSecC m CV 20.05 -.1 +4.7 +8.1/A CorfolioAllcA m XM 20.02 +1.3 +1.7 +7.4/B CorfolioAllcC m XM 19.72 +1.3 +1.5 +6.6/C DevMktsA m EM 21.32 -2.4 -3.0 +7.1/B DevMktsAdv EM 21.22 -2.3 -2.9 +7.4/B DevMktsC m EM 20.66 -2.4 -3.2 +6.3/C DynaTechA m LG 70.73 +1.2 +8.2 +16.1/A DynaTechAdv LG 72.75 +1.2 +8.3 +16.4/A DynaTechC m LG 59.51 +1.1 +7.9 +15.2/A DynaTechR b LG 68.82 +1.2 +8.1 +15.8/A DynaTechR6 LG 73.38 +1.2 +8.3 +16.6/A EMSmCpA m EM 14.98 -1.8 -.8 +5.5/C EMSmCpAdv EM 15.15 -1.8 -.7 +5.8/C EMSmCpC m EM 14.27 -1.9 -1.1 +4.7/D EmergMktDbtOpps EB 11.76 -1.7 +.7 +6.5/A EqIncA m LV 24.56 +.5 -1.8 +7.3/C EqIncC m LV 24.35 +.5 -2.1 +6.5/D FdrIntTrTFIncA m MI 11.86 -.4 -1.4 +1.2/D FdrIntTrTFIncAd MI 11.89 -.4 -1.3 +1.3/D FdrIntTrTFIncC m MI 11.90 -.4 -1.5 +.7/E FdrLtdTrTFIncA m MS 10.24 -.3 -.2 +.2/E FdrTFIncA x ML 11.65 -.3 -1.2 +1.7/E FdrTFIncAdv x ML 11.66 -.4 -1.2 +1.8/D FdrTFIncC x ML 11.65 -.4 -1.4 +1.2/E FloridaTFIncA m SL 10.40 -.3 -.7 +1.3/D FloridaTFIncC m SL 10.63 -.2 -.8 +.8/E FltngRtDlyAcsA m BL 8.77 +.3 +1.6 +3.3/C FltngRtDlyAcsAd BL 8.78 +.5 +1.8 +3.6/C FltngRtDlyAcsC m BL 8.77 +.3 +1.5 +2.9/D FndngsAlA m AL 14.36 +1.6 -1.2 +3.8/E FndngsAlAd AL 14.45 +1.5 -1.2 +4.0/E FndngsAlC m AL 14.11 +1.5 -1.5 +3.0/E FocedCorEqA m LG 16.39 -.3 +1.4 +3.0/E FrgnA m FV 8.01 +2.6 -.7 +2.9/D FrgnAdv FV 7.89 +2.6 -.8 +3.2/C FrgnC m FV 7.82 +2.5 -1.0 +2.1/E FrgnR b FV 7.85 +2.5 -.9 +2.6/D FrgnR6 FV 7.88 +2.5 -.8 +3.4/C FrgnSmlrCoA m FA 20.61 ... +1.1 +6.8/C GlbBalA1 m IH 3.16 +1.9 +.2 +2.7/D GlbBalAdv IH 3.17 +1.9 +.2 +3.0/C GlbBalC m IH 3.13 +1.6 -.3 +1.9/D GlbBalC1 m IH 3.15 +1.6 -.2 +2.3/D GlbBdA m IB 12.06 +1.1 +2.5 +1.9/C GlbBdAdv IB 12.01 +1.1 +2.5 +2.1/C GlbBdC m IB 12.09 +1.1 +2.3 +1.5/D GlbBdR b IB 12.06 +1.1 +2.4 +1.6/D GlbBdR6 IB 12.01 +1.1 +2.5 +2.3/C GlbOppsTrustA m WS 22.62 +1.1 -.5 +4.9/D GlbSmlrCoA m SW 10.50 -.2 -.6 +6.5/D GlbSmlrCoAdv SW 10.56 -.1 -.5 +6.8/D GlbTtlRetA m IB 12.18 +.8 +2.4 +2.4/B GlbTtlRetAdv IB 12.20 +.8 +2.5 +2.7/B GlbTtlRetC m IB 12.16 +.8 +2.2 +2.0/C GlbTtlRetR6 IB 12.18 +.8 +2.4 +2.8/B GldPrcMtlsA m SP 14.31 +1.1 -8.7 +1.2/E GldPrcMtlsAdv SP 15.17 +1.1 -8.6 +1.4/E GldPrcMtlsC m SP 13.20 +1.0 -8.9 +.4/E Gr,IncA m WS 27.02 +1.9 -.9 +4.1/E Gr,IncAdv WS 27.06 +2.0 -.8 +4.4/E Gr,IncC m WS 26.31 +1.9 -1.2 +3.3/E Gr,IncRet b WS 26.77 +1.9 -1.0 +3.8/E GrA m LG 96.27 ... +1.9 +11.1/C GrAdv LG 96.50 ... +2.0 +11.4/C GrAllcA m AL 19.46 +.3 +.6 +6.1/C GrAllcC m AL 18.89 +.3 +.4 +5.3/D GrAllcR b AL 19.20 +.3 +.5 +5.8/C GrC m LG 88.30 -.1 +1.6 +10.3/D GrOppsA m LG 38.92 +1.7 +7.3 +9.6/D GrOppsAdv LG 41.70 +1.7 +7.4 +9.8/D GrOppsC m LG 32.95 +1.6 +7.0 +8.7/E GrOppsR6 LG 42.14 +1.7 +7.4 +10.1/D GrR b LG 95.85 ... +1.8 +10.8/C GrR6 LG 96.41 ... +2.0 +11.6/B GrR6 WS 27.01 +2.0 -.8 +4.5/E GrgTxFrIncA m SL 11.58 -.4 -1.4 +1.4/D GrgTxFrIncC m SL 11.75 -.4 -1.6 +.9/E HYTxFrIncA m HM 9.91 -.1 -.6 +2.3/E HYTxFrIncAdv HM 9.95 -.1 -.6 +2.3/E HYTxFrIncC m HM 10.10 -.2 -.8 +1.7/E HiIncA m HY 1.83 -.1 -.9 +2.8/E HiIncAdv HY 1.84 +.5 -.8 +3.0/D HiIncC m HY 1.86 +.4 -1.0 +2.5/E HiIncR b HY 1.87 +.4 -1.0 +2.6/E IncA x CA 2.29 +.9 -1.7 +3.4/C IncAdv x CA 2.27 +.9 -1.6 +3.6/C IncC m CA 2.32 +1.2 -1.9 +2.8/D IncR b CA 2.24 +.8 -2.3 +2.9/D IncR6 x CA 2.27 +.9 -1.6 +3.5/C IndiaGrA m EI 15.11 +2.2 -5.4 +7.7/E IndiaGrAdv EI 15.52 +2.3 -5.3 +8.0/E InsFrgnSmlrCAdv FA 25.43 -.1 +1.4 +7.4/C InsGlbEqAdv WS 10.46 +1.1 -1.2 +3.9/E InsIntlEqPrmry FV 21.95 +1.8 -.2 +3.1/C IntlBdA m IB 10.71 +.8 +2.1 +1.7/D IntlBdAdv IB 10.72 +.8 +2.2 +1.9/D IntlGrA m FG 14.79 +1.5 +2.2 +9.2/A IntlSmCpGrA m FQ 19.61 -1.4 -2.6 +7.1/D IntlSmCpGrAdv FQ 19.66 -1.4 -2.5 +7.4/D IntlSmCpGrR6 FQ 19.65 -1.4 -2.5 +7.6/D KNTxFrTFIncA m SL 10.71 -.3 -1.0 +1.5/C LS2025RtrTrgA m TG 12.96 +.2 +.3 +3.7/E LS2035RtrTrgA m TI 13.72 +.2 +.3 +4.5/E LsnTxFrTFIncA m SL 10.83 -.4 -1.3 +1.5/C LsnTxFrTFIncC m SL 11.00 -.4 -1.5 +1.0/E LwDrTtlRetA m CS 9.65 -.1 -.3 +.8/C LwDrTtlRetAdv CS 9.70 -.1 -.2 +1.0/B LwDrTtlRetC m CS 9.61 -.2 -.4 +.3/D MATFIncA m MT 11.42 -.6 -2.1 +2.1/A MATFIncC m MT 11.56 -.6 -2.2 +1.6/C MichiganTFIncA m SL 11.20 -.3 -1.4 +1.6/C MichiganTFIncC m SL 11.37 -.4 -1.7 +1.0/E MicroCpValA m SV 32.86 -.1 -3.3 +7.7/C MicroCpValAdv SV 33.05 -.1 -3.2 +8.0/C MnstTxFrIncA m SM 12.01 -.5 -1.7 +1.4/D MnstTxFrIncC m SM 12.14 -.6 -2.0 +.9/E ModAllcA m MA 16.18 +.2 +.5 +4.8/C ModAllcAdv MA 16.21 +.2 +.6 +5.0/C ModAllcC m MA 15.70 +.2 +.2 +4.0/D ModAllcR b MA 16.14 +.2 +.4 +4.5/D MrylndTFIncA m SL 10.72 -.3 -1.2 +1.5/C MrylndTFIncC m SL 10.93 -.3 -1.4 +.9/E MsrTxFrIncA m SL 11.33 -.3 -1.2 +1.3/D MsrTxFrIncAdv SL 11.34 -.3 -1.0 +1.4/C MsrTxFrIncC m SL 11.45 -.3 -1.2 +.8/E MutA m XM 28.03 +1.9 -1.1 +4.2/E MutBeaconA m XM 16.38 +2.1 -.5 +5.5/D MutBeaconC m XM 16.21 +2.0 -.8 +4.7/E MutBeaconZ XM 16.53 +2.1 -.5 +5.8/D MutC m XM 27.66 +1.8 -1.4 +3.4/E MutEuropeanA m ES 20.95 +5.0 +3.0 +2.4/E MutEuropeanC m ES 20.95 +5.0 +2.8 +1.6/E MutEuropeanR6 ES 21.57 +5.0 +3.2 +2.8/D MutEuropeanZ ES 21.58 +5.0 +3.1 +2.6/D MutFinclSvcsA m SF 24.16 +2.5 -.2 +8.9/D MutFinclSvcsC m SF 23.97 +2.4 -.5 +8.1/D MutFinclSvcsZ SF 24.11 +2.5 -.1 +9.2/C MutGlbDiscvA m WS 31.90 +3.2 +.3 +4.1/E MutGlbDiscvC m WS 31.45 +3.1 ... +3.3/E MutGlbDiscvR b WS 31.44 +3.1 +.2 +3.8/E MutGlbDiscvZ WS 32.54 +3.1 +.4 +4.3/E MutIntlA m FV 16.24 +5.4 +2.2 +2.8/D MutQuestA m IH 15.96 +2.5 +1.9 +4.6/B MutQuestC m IH 15.64 +2.4 +1.6 +3.8/C MutQuestZ IH 16.19 +2.5 +2.0 +4.8/B MutR b XM 27.87 +1.8 -1.2 +4.0/E MutR6 XM 28.31 +1.9 -1.0 +4.6/E MutZ XM 28.33 +1.9 -1.0 +4.5/E NCTxFrIncA m SL 11.20 -.4 -1.2 +1.0/E NCTxFrIncAdv SL 11.20 -.3 -1.1 +1.1/E NCTxFrIncC m SL 11.39 -.3 -1.3 +.5/E NJTFIncA m MJ 11.06 -.2 -.9 +1.7/D NJTFIncAdv MJ 11.07 -.2 -.9 +1.8/D NJTFIncC m MJ 11.21 -.3 -1.1 +1.2/E NYIntTFIncA m MN 11.27 -.4 -1.6 +1.3/C NYIntTFIncC m MN 11.31 -.4 -1.8 +.7/E NYTxFrIncA x MY 10.77 -.4 -1.3 +1.2/E NYTxFrIncAdv x MY 10.77 -.3 -1.3 +1.2/E NYTxFrIncC x MY 10.76 -.4 -1.5 +.6/E NatrlResA m SN 27.77 +8.1 +2.9 -3.1/D NatrlResAdv SN 29.60 +8.1 +3.1 -2.9/D NatrlResC m SN 26.99 +8.0 +2.7 -3.8/E OhioTxFrIncA m MO 12.39 -.4 -1.6 +2.2/B OhioTxFrIncAdv MO 12.40 -.4 -1.6 +2.3/A OhioTxFrIncC m MO 12.55 -.5 -1.8 +1.6/C OregonTxFrIncA m SL 11.31 -.3 -1.4 +1.8/B OregonTxFrIncAd SL 11.32 -.3 -1.4 +1.9/B OregonTxFrIncC m SL 11.48 -.5 -1.6 +1.2/D PETxFrIncA m MP 9.73 -.3 -.8 +1.6/D PETxFrIncAdv MP 9.74 -.3 -.9 +1.7/D PETxFrIncC m MP 9.85 -.3 -1.1 +1.1/E RisingDivsA m LB 59.78 +.6 -2.0 +8.7/C RisingDivsAdv LB 59.73 +.7 -1.9 +9.0/C RisingDivsC m LB 58.70 +.6 -2.2 +7.9/D RisingDivsR b LB 59.59 +.6 -2.1 +8.4/C RisingDivsR6 LB 59.73 +.7 -1.9 +9.1/B RlEsttSecA m SR 19.82 +2.0 -5.6 +2.4/D RlRetA m IP 10.02 +.7 +.1 +.3/D SmCpGrA m SG 23.17 -.2 +5.3 +8.4/D SmCpGrAdv SG 24.78 -.2 +5.4 +8.7/D SmCpGrC m SG 19.54 -.3 +5.0 +7.6/D SmCpGrR6 SG 25.05 -.2 +5.4 +8.9/D SmCpValA m SV 55.07 +.6 -1.4 +8.8/B SmCpValAdv SV 57.74 +.6 -1.3 +9.1/B SmCpValC m SV 48.82 +.6 -1.6 +8.0/C SmCpValR b SV 54.49 +.6 -1.5 +8.6/B SmMidCpGrA m MG 36.27 -.7 +2.7 +6.1/E SmMidCpGrAdv MG 39.55 -.7 +2.8 +6.4/E SmMidCpGrC m MG 25.98 -.7 +2.4 +5.3/E SmMidCpGrR b MG 33.33 -.7 +2.6 +5.8/E StratIncA m MU 9.59 -.4 -1.3 +1.5/E StratIncAdv MU 9.60 -.4 -1.3 +1.8/D StratIncC m MU 9.59 -.3 -1.5 +1.1/E StratIncR b MU 9.56 -.3 -1.3 +1.3/E TnsMnBdA m SL 10.72 -.4 -1.3 +1.3/D TtlRetA m CI 9.44 -.9 -2.7 +.3/E TtlRetAdv CI 9.50 -.9 -2.5 +.6/D TtlRetC m CI 9.38 -.9 -2.8 -.1/E TtlRetR6 CI 9.50 -.9 -2.6 +.7/D USGovtSecA m GI 5.91 -.4 -1.5 -.1/D USGovtSecAdv GI 5.93 -.4 -1.4 +.1/C USGovtSecC m GI 5.86 -.6 -1.8 -.6/E USGovtSecR6 GI 5.93 -.4 -1.4 +.2/C UtlsA m SU 18.19 +1.9 -2.0 +7.0/B UtlsAdv SU 18.33 +1.9 -2.0 +7.1/B UtlsC m SU 18.09 +1.9 -2.2 +6.4/C UtlsR b SU 18.12 +1.9 -2.1 +6.6/C UtlsR6 SU 18.33 +1.9 -2.0 +7.3/B VirginiaTFIncA m SL 10.85 -.3 -.9 +1.5/C VirginiaTFIncC m SL 11.03 -.3 -1.1 +.9/E WldA m WS 16.82 +3.4 -.6 +3.8/E WldAdv WS 16.79 +3.5 -.5 +4.1/E WldC m WS 15.99 +3.4 -.9 +3.1/EFrost FundsGrEqInstl LG 13.55 +2.5 +7.2 +12.6/B LowDurBdInstl CS 10.14 -.1 ... +1.1/B MuniBdInstl MI 10.14 -.3 -.7 +1.1/E TtlRetBdInstl CS 10.26 -.4 -.5 +2.6/A TtlRetBdInvs b CS 10.25 -.5 -.5 +2.3/A ValEqInstl LV 8.96 +1.1 -1.1 +7.7/BFundXCnsrvUpgrader TV 38.68 +.3 +1.2 +5.6 FlexInc MU 28.12 -.1 -1.0 +2.6 Upgrader XM 60.85 +.5 +1.9 +6.6GERSPInc CI 11.15 -1.1 -2.6 +1.3/B RSPUSEq LB 52.72 +.3 +.5 +8.4/CGMOAsstAllcBdIII MU 22.05 ... -.7 ... AsstAllcBdVI MU 22.13 ... -.6 +.1 CorPlusBdIV CI 20.97 -.6 -1.4 +1.2 EmCtyDbtIII m EB 28.20 -1.4 -2.5 +6.2 EmCtyDbtIV m EB 28.16 -1.4 -2.5 +6.3 EmMktsII m EM 34.46 -4.2 -1.3 +5.3 EmMktsIII m EM 34.56 -4.2 -1.2 +5.4 EmMktsIV m EM 34.22 -4.2 -1.2 +5.4 EmMktsV m EM 34.14 -4.1 -1.2 +5.5 EmMktsVI m EM 34.23 -4.2 -1.2 +5.5 ForeignSmCoIII m FQ 13.22 +1.1 -2.6 +5.7/E IntlEqIII FV 23.71 +.6 -1.0 +2.7/D IntlEqIV FV 23.67 +.6 -1.0 +2.8/D IntlLgMdCpEqIII FV 25.67 +.3 -1.4 +2.3/D QualIII LB 24.50 +.9 +.2 +12.2/A QualIV LB 24.54 +.9 +.3 +12.3/A QualV LB 24.54 +.9 +.2 +12.3/A QualVI LB 24.50 +.9 +.2 +12.3/A TxMgdIntlEqsIII FV 16.83 +.5 -.8 +2.8/D USEqIII LB 15.10 -.5 -1.9 +8.9/C USEqVI LB 15.00 -.5 -1.9 +9.0/C USTrs GS 24.98 +.2 +.5 +.6/AGabelliABCAAA d NE 10.38 +.1 ... +2.0/B ABCAdv m NE 10.25 ... -.2 +1.7/B AsstAAA m LB 57.59 -1.2 -2.3 +6.4/E EqIncAAA m LB 22.45 -.5 -2.8 +4.5/E GoldAAA m SP 12.65 +.6 -8.2 +4.5/B SmCpGrAAA m SB 55.99 -.6 -3.5 +7.9/C SmCpGrI d SB 57.32 -.6 -3.4 +8.2/C UtlsA m SU 8.83 +1.6 -2.1 +4.7/C UtlsAAA m SU 8.69 +1.6 -2.1 +4.7/D UtlsC m SU 6.10 +1.6 -2.0 +4.1/D Val25A m MB 14.96 -1.8 -3.4 +2.2/EGamcoGlbGrAAA m WS 35.01 +1.5 +4.8 +9.0/A GlbTeleCommsAAA m SC 20.73 -.5 -4.8 +.8/E GrAAA m LG 59.85 +2.2 +5.5 +12.3/BGatewayA m XR 32.81 +1.0 -1.7 +4.3/BGeorge PutnamBalA m MA 19.78 +.1 -.9 +5.8/B BalM m MA 19.50 +.1 -1.0 +5.3/C BalY MA 19.86 +.1 -.8 +6.1/AGerstein FisherMltFctrGlRlEsSc d GR 10.91 +1.5 -2.0 +4.2/B MltFctrGrEq d LG 22.50 +1.0 +4.4 +10.4/C MltFctrIntlGrEq d FG 16.07 +.5 +.6 +6.1/CGlenmedeCorFI CI 10.61 -.9 -2.6 +.6/E MuniInterm MI 10.77 -.3 -1.1 +1.2/D SmCpEqAdv SB 29.85 +.2 -.8 +8.3/C StratEq LB 24.44 ... +.6 +11.9/AGoldman SachsBalStratA m TV 11.41 -.3 -1.1 +3.9 CorFIA m CI 10.11 -.7 -2.3 +.8 CorFIInstl CI 10.15 -.7 -2.2 +1.2 CptlGrA m LG 29.70 +.7 +3.5 +10.5/C CptlGrC m LG 22.02 +.7 +3.2 +9.7/D CptlGrInstl LG 32.67 +.8 +3.6 +11.0/C DynMuniIncA m MI 15.62 +.4 +.6 +3.1/A DynMuniIncInstl MI 15.61 +.4 +.7 +3.4/A EMEqA m EM 21.34 -3.6 -3.1 +8.2/A EMEqInstl EM 22.84 -3.6 -3.0 +8.7/A EnhIncInstl UB 9.41 +.3 +.4 +1.1 EqGrStratA m WS 18.93 +.1 +.5 +9.0 EqGrStratC m WS 18.05 ... +.2 +8.2 EqIncA m LV 36.18 +.2 -2.7 +4.4/E GlbIncA m IB 12.08 -.5 -1.0 +1.4 GlbIncInstl IB 12.06 -.5 -.9 +1.8 GovtIncA m GI 14.26 -.5 -1.7 +.2 GrIncStratA m TV 13.70 -.1 -.6 +5.5 GrIncStratC m TV 13.38 -.1 -.8 +4.7 GrOppsA m MG 21.46 -1.9 +1.8 +6.2/E GrOppsC m MG 14.80 -2.0 +1.5 +5.4/E GrOppsInstl MG 25.43 -1.9 +1.9 +6.6/D GrStratA m IH 15.76 ... -.4 +7.0 GrStratC m IH 15.71 -.1 -.6 +6.2 HQlFltngRtIns UB 8.73 +.3 +.6 +1.1 HYA m HY 6.36 +.7 -.9 +2.8 HYInstl d HY 6.37 +.9 -.8 +3.2 HYMuniA m HM 9.58 +.6 +1.6 +5.5/A HYMuniInstl d HM 9.58 +.7 +1.7 +5.8/A IncBldrA m CA 22.21 +.5 -1.5 +2.9 IntlEqESGInstl FB 20.84 +2.0 +1.1 +4.6/C IntlEqInsA m FB 13.34 +1.3 +.7 +8.5/A IntlEqInsIns FB 13.71 +1.3 +.8 +8.9/A LgCpGrInsA m LG 30.87 +1.1 +3.1 +12.4/B LgCpGrInsC m LG 27.72 +1.1 +2.8 +11.6/B LgCpGrInsIns LG 31.91 +1.2 +3.2 +12.9/A LgCpValA m LV 15.20 +1.1 -2.8 +2.9/E LgCpValInsA m LV 21.68 +.9 -.9 +9.3/A LgCpValInsInstl LV 21.66 +.9 -.8 +9.7/A MidCpValA m MV 34.68 +.1 -1.5 +2.7/E MidCpValInstl MV 35.04 +.1 -1.4 +3.1/E RlEsttSecInstl SR 15.16 +2.3 -4.7 +2.7/C ShrtDurGovtA m GS 9.76 -.1 -.2 +.2 ShrtDurGovtIns GS 9.73 -.1 -.1 +.5 ShrtDurTxFrIns MS 10.45 -.1 +.3 +1.0/A SmCpEqInsIns SB 26.77 +1.1 +2.8 +10.2/A SmCpValA m SB 55.57 +.9 -1.2 +8.4/C SmCpValInstl SB 60.05 +.9 -1.1 +8.8/B TechOppsA m ST 24.76 +1.7 +8.6 +18.0/C TechOppsC m ST 20.51 +1.6 +8.3 +17.1/C USEqInsightsA m LB 47.32 +1.2 +1.5 +10.3/A USEqInsightsIns LB 48.79 +1.2 +1.6 +10.7/AGoodHavenGoodHaven d MV 23.80 +1.8 -1.6 -.2/EGovernment StreetEq LG 74.66 +.1 -.7 +7.5/EGreen CenturyBal d MA 26.18 +.4 -.5 +3.9/E Eq d LG 40.86 +.4 +.1 +9.6/DGreenspringGreenspring d MA 24.10 +.7 -.9 +6.2/AGuggenheimHYA m HY 11.11 -.2 -1.4 +4.8/A InvmGradeBdA m CI 18.36 -.6 -1.0 +3.3/A LgCpValA m LV 45.35 +1.0 -2.1 +8.4/A MidCpValA m SV 34.49 +2.2 +.3 +10.0/A MidCpValC m SV 24.90 +2.1 ... +9.1/B StylPlsLgCrA m LB 22.54 +.4 -.7 +10.1/A StylPlsMdGrA m MG 44.99 -.9 +.8 +8.3/C WldEqIncA m WS 15.19 -.1 -1.0 +6.0/CGuideMarkCorFISvc b CI 9.06 -.7 -2.5 +.4 EmMktsSvc b EM 16.72 -2.0 +1.3 +10.5 LgCpCorSvc b LG 17.55 +.3 +.3 +8.2/E SmMidCpCorSvc b SB 15.01 +.6 +.9 +6.9/D WldexUSSvc b FB 9.65 +1.5 +1.6 +3.8/DGuideStone FundsAggresivAllcInv WS 12.39 +.8 +1.2 +8.1 BalAllcInv CA 12.11 ... -.4 +3.9 CnsrvAllcInv XY 11.44 +.1 -.3 +2.5 EqIdxInstl LB 29.34 +.5 -.3 +10.6 EqIdxInv LB 29.34 +.5 -.4 +10.3 ExtnddDrBdIns CL 17.03 -1.2 -4.2 +2.3 ExtnddDrBdInv CL 17.04 -1.2 -4.3 +2.1 GrAllcInv AL 12.48 +.5 +.5 +5.6 GrEqInstl LG 26.46 +1.1 +5.1 +12.2 GrEqInv LG 26.37 +1.1 +5.0 +12.0 IntlEqInstl FB 15.99 +1.7 +1.7 +7.0 IntlEqInv FB 16.00 +1.7 +1.7 +6.7 LowDurBdInstl CS 13.26 +.1 -.1 +1.0 LowDurBdInv CS 13.26 ... -.2 +.8 MediumDurBdIns CI 14.35 -.8 -2.0 +1.3 MediumDurBdInv CI 14.35 -.8 -2.1 +1.0 SmCpEqInstl SB 18.42 +.2 +.3 +6.9 SmCpEqInv SB 18.42 +.2 +.3 +6.6 ValEqInstl LV 22.33 +.6 -1.9 +7.3 ValEqInv LV 22.33 +.6 -2.0 +7.0Guinness AtkinsonChinaHK d CH 26.69 -.7 +.5 +6.0/C GlbInvtrsInv LB 45.13 -.7 +.3 +11.6/AHSBCOppI MG 14.95 +.7 +4.8 +8.3/CHancock HorizonBrknrdSmCpInv SB 67.58 +2.6 -.4 +8.2HarborBdInstl CI 11.22 -1.1 -2.3 +1.5/B CnvrtSecInstl d CV 10.47 +.4 +2.3 +3.8/D CptlApprecAdmin b LG 72.51 +1.9 +6.3 +13.7/A CptlApprecInstl LG 73.84 +1.9 +6.3 +14.0/A CptlApprecInv b LG 71.16 +1.9 +6.2 +13.6/A HYBdInstl d HY 9.87 +.3 -.4 +3.3/D IntlAdmin b FB 67.50 +.8 +.2 +1.8/E IntlGrInstl FG 15.66 -.7 -.9 +6.2/C IntlInstl FB 67.68 +.8 +.2 +2.1/E IntlInv b FB 67.06 +.8 +.1 +1.7/E LgCpValInstl LB 14.86 +.3 -.5 +11.3/A LgCpValInv b LB 14.98 +.3 -.7 +10.9/A MidCpGrInstl MG 10.83 -.6 +5.0 +9.7/B MidCpValInstl MV 22.80 -.7 -3.1 +5.9/C RlRetInstl IP 9.21 -.3 -1.3 +1.0/B SmCpGrInstl SG 14.94 -.2 +3.7 +8.1/D SmCpValInstl SB 35.85 +.7 -1.2 +11.7/A SmCpValInv b SB 34.95 +.7 -1.4 +11.3/AHarding LoevnerEmMktsAdv d EM 59.31 -3.3 +.1 +7.6 GlbEqAdv d WS 37.76 -.7 +1.6 +10.9 IntlEqInstl d FG 23.15 +.7 +1.6 +7.7HartfordBalA m MA 23.69 -.5 -1.7 +5.1/C BalC m MA 23.68 -.5 -1.9 +4.4/D BalHLSIA MA 30.54 -.5 -1.5 +5.6/B BalHLSIB b MA 30.96 -.5 -1.7 +5.3/C BalIncA m CA 13.99 -.8 -3.7 +5.3/A BalIncC m CA 13.78 -.9 -4.0 +4.5/B BalIncI CA 13.99 -.8 -3.6 +5.5/A BalIncR3 b CA 14.03 -.8 -3.8 +4.9/A BalIncR4 b CA 14.04 -.8 -3.7 +5.2/A CapAppHLSIA LG 48.44 -.1 +.6 +7.3/E CapAppHLSIB b LG 47.72 -.2 +.5 +7.0/E ChecksandBalsA m MA 9.36 ... -.9 +5.7/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 18 www.sunnewspapers.net The Sun/Wednesday, May 2, 2018

PAGE 59

ChecksandBalsC m MA 9.29 -.1 -1.2 +4.9/C CnsrvAllcA m CA 10.36 -.2 -.7 +2.3 CorEqA m LG 29.30 +.6 +1.6 +10.0/D CorEqC m LG 26.82 +.5 +1.4 +9.1/D CorEqY LG 29.67 +.6 +1.7 +10.3/C CptlApprecA m LB 37.92 ... +1.0 +7.0/D CptlApprecC m LB 29.44 -.1 +.7 +6.2/E CptlApprecI LB 38.07 ... +1.1 +7.3/D CptlApprecR3 b LB 41.75 ... +.9 +6.7/E CptlApprecR4 b LB 43.00 ... +1.0 +7.0/E CptlApprecY LB 44.03 ... +1.1 +7.4/D DiscpEqHLSIA LG 15.68 +.6 +1.6 +10.1/D DiscpEqHLSIB b LG 15.51 +.6 +1.6 +9.9/D DivandGrA m LV 25.30 +.6 -1.5 +8.5/A DivandGrC m LV 24.44 +.5 -1.8 +7.7/B DivandGrHLSIA LV 23.60 +.6 -1.5 +8.9/A DivandGrHLSIB b LV 23.48 +.6 -1.6 +8.6/A DivandGrI LV 25.18 +.6 -1.5 +8.7/A DivandGrR3 b LV 25.63 +.5 -1.6 +8.1/B DivandGrR4 b LV 25.80 +.5 -1.6 +8.4/B DivandGrR5 LV 25.90 +.5 -1.5 +8.7/A DivandGrY LV 25.91 +.6 -1.5 +8.8/A EmMktsLclDbtI XP 6.34 -3.2 +.7 +3.4 EmMktsLclDbtY XP 6.30 -3.2 +.8 +3.4 EqIncA m LV 19.46 -.3 -3.8 +8.1/B EqIncC m LV 19.35 -.4 -4.0 +7.3/C EqIncI LV 19.35 -.3 -3.7 +8.4/B EqIncR4 b LV 19.51 -.3 -3.8 +8.0/B EqIncY LV 19.65 -.3 -3.7 +8.5/A FltngRtA m BL 8.75 +.5 +1.6 +3.8/B FltngRtC m BL 8.74 +.5 +1.4 +3.0/D FltngRtHiIncA m BL 10.07 +.5 +1.7 +4.1/A FltngRtHiIncC m BL 10.07 +.5 +1.4 +3.3/D FltngRtHiIncI BL 10.08 +.6 +1.8 +4.4/A FltngRtI BL 8.76 +.5 +1.7 +4.0/B FltngRtY BL 8.74 +.6 +1.7 +4.1/A GlbAllAsstA m IH 10.61 -.7 -1.1 +5.0 GlbAllAsstC m IH 10.46 -.7 -1.4 +4.2 GlbCptlApprecA m WS 18.74 +.1 -.3 +4.3/E GlbCptlApprecC m WS 17.14 +.1 -.6 +3.6/E GlbCptlApprecI WS 19.32 +.2 -.2 +4.6/D GlbEqIncA m WS 12.62 +.2 -1.1 +5.1/D GlbGrHLSIA WS 29.28 +.7 +5.0 +12.7/A GlbGrHLSIB b WS 28.98 +.7 +4.9 +12.4/A GlbRlAsstY IH 9.64 +3.4 +2.2 +2.3/D GrAllcA m AL 12.39 +.2 +.3 +4.5 GrAllcC m AL 12.18 +.1 +.1 +3.7 GrOppsA m LG 44.98 +.9 +5.2 +11.3/C GrOppsC m LG 28.89 +.8 +4.9 +10.5/C GrOppsHLSIA LG 40.48 +.9 +5.4 +11.9/B GrOppsHLSIB b LG 38.86 +.9 +5.3 +11.7/B GrOppsI LG 46.97 +.9 +5.3 +11.5/B GrOppsR4 b LG 47.43 +.8 +5.2 +11.2/C GrOppsY LG 50.08 +.9 +5.3 +11.7/B HCA m SH 33.97 -.3 +1.3 +5.4/B HCC m SH 27.75 -.3 +1.1 +4.6/B HCHLSIA SH 22.80 -.2 +1.5 +5.9/A HCI SH 35.64 -.2 +1.4 +5.7/B HYA m HY 7.28 +.4 -.8 +3.6/C HYHLSIA HY 8.13 +.5 -.9 +4.1/B HYHLSIB b HY 7.99 +.5 -.9 +3.9/C InPlusA m IP 10.38 -.2 -1.0 +.7/C InPlusC m IP 9.95 -.3 -1.3 -.1/E InPlusI IP 10.56 -.2 -.9 +.9/B IntlGrA m FG 15.71 +.2 +2.3 +6.2/C IntlOppsA m FB 16.88 -.5 -.5 +4.8/B IntlOppsC m FB 14.72 -.6 -.7 +4.1/C IntlOppsHLSIA FB 17.40 -.6 -.3 +5.5/A IntlOppsHLSIB b FB 17.60 -.6 -.5 +5.2/B IntlOppsI FB 16.78 -.5 -.4 +5.1/B IntlOppsR4 b FB 17.45 -.6 -.5 +4.9/B IntlOppsR5 FB 17.62 -.5 -.3 +5.2/B IntlOppsY FB 17.72 -.4 -.3 +5.3/B IntlSmCoA m FR 16.80 -.4 +.5 +7.9/E IntlSmCoY FR 17.11 -.3 +.7 +8.4/D IntlValY FV 17.83 +1.9 +1.1 +9.1/A MidCpA m MG 31.05 +.1 +3.4 +11.1/A MidCpC m MG 22.72 ... +3.1 +10.2/B MidCpHLSIA MG 41.53 +.1 +3.6 +11.4/A MidCpHLSIB b MG 40.54 +.1 +3.5 +11.2/A MidCpI MG 31.91 +.1 +3.5 +11.3/A MidCpR3 b MG 34.49 ... +3.3 +10.7/B MidCpR4 b MG 35.77 +.1 +3.4 +11.0/A MidCpR5 MG 36.70 +.1 +3.5 +11.4/A MidCpValA m MB 15.38 -.6 -2.1 +5.0/D MidCpValHLSIA MB 12.36 -.6 -1.9 +5.4/D MidCpValHLSIB b MB 12.26 -.6 -1.9 +5.2/D MidCpY MG 37.02 +.1 +3.5 +11.5/A ModAllcA m MA 12.06 ... -.1 +3.9 ModAllcC m MA 11.85 -.1 -.4 +3.1 MuniOppsA m MI 8.45 -.1 -.8 +2.4/A MuniOppsC m MI 8.45 -.3 -1.1 +1.6/C MuniOppsI MI 8.47 -.1 -.7 +2.6/A MuniRlRetA m MI 9.12 ... -.6 +2.0/B QualityValueA m LV 20.10 +.2 -1.4 +5.1/E SchrEMEqA m EM 16.65 -2.5 -.2 +7.3/B SchrEMEqI EM 16.63 -2.5 -.1 +7.6/A SchrInStkI FB 13.22 +.5 -.2 +5.4/B SchrUSSCOpI SG 27.06 +1.0 -.6 +9.5/C SchrUSSMCOpI MB 14.42 -.5 -2.6 +8.8/A ShrtDurA m CS 9.73 ... -.2 +1.3/A ShrtDurC m CS 9.73 ... -.5 +.6/D ShrtDurI CS 9.75 +.1 -.1 +1.6/A SmCoA m SG 21.91 +.4 +3.9 +5.7/E SmCoHLSIA SG 21.27 +.6 +4.2 +6.3/E SmCoHLSIB b SG 19.74 +.5 +4.1 +6.0/E SmCpGrA m SG 56.95 -.1 +2.0 +8.8/D SmCpGrHLSIA SG 32.81 ... +2.1 +9.4/C SmCpGrHLSIB b SG 31.92 ... +2.0 +9.1/D SmCpGrI SG 58.87 ... +2.1 +9.1/D SmCpGrY SG 61.98 ... +2.1 +9.2/C SmMidCpEqHLSIA SB 8.69 +.2 -1.4 +6.4/D StkHLSIA LB 79.26 +.8 -.4 +9.0/C StkHLSIB b LB 79.16 +.7 -.5 +8.7/C StratIncA m MU 8.64 -.1 -.4 +4.0/A StratIncC m MU 8.67 -.3 -.8 +3.2/B StratIncI MU 8.66 -.2 -.5 +4.2/A TtlRetBdA m CI 10.08 -.6 -2.2 +1.4/B TtlRetBdC m CI 10.14 -.7 -2.4 +.7/D TtlRetBdHLSIA CI 11.09 -.6 -2.0 +2.0/A TtlRetBdHLSIB b CI 11.02 -.6 -2.0 +1.7/A TtlRetBdY CI 10.21 -.6 -2.0 +1.8/A USGovtSecHLSIA CI 10.09 -.6 -1.2 +.6/D USGovtSecHLSIB b CI 10.07 -.6 -1.3 +.4/E UltrShrtBdHLSIA UB 10.09 +.2 +.3 +.7/D UltrShrtBdHLSIB b UB 10.07 +.1 +.2 +.5/E ValHLSIA LV 15.75 +.3 -1.9 +6.7/C ValHLSIB b LV 15.72 +.3 -1.9 +6.4/D WldBdA m IB 10.52 -.1 +.5 +1.2 WldBdC m IB 10.34 -.1 +.3 +.5 WldBdI IB 10.59 ... +.7 +1.5 WldBdY IB 10.61 ... +.7 +1.6HeartlandSelValInv m MV 28.14 +2.1 +.2 +8.1/B ValInv m SV 41.61 +1.6 +1.0 +4.5/E ValPlusInv m SV 33.41 +3.4 +.5 +5.7/DHennessyCrnrstnGrInv b SB 23.55 +1.1 -2.5 +6.2/D CrnrstnLgGrInv b LV 11.94 -2.1 -2.6 +5.6/D CrnrstnMC30Ins MB 19.51 +3.3 -3.7 +5.2/D CrnrstnMC30Inv b MB 18.97 +3.3 -3.9 +4.8/D CrnrstnValInv b LV 19.38 +1.4 -1.6 +7.7/B EqandIncInstl MA 14.68 -1.1 -2.4 +4.7 EqandIncInv b MA 15.55 -1.2 -2.6 +4.3 FocInstl MG 88.86 +.3 -2.0 +7.5/D FocInv b MG 86.47 +.2 -2.2 +7.1/D GasUtilityInv b SU 28.21 +3.3 -3.6 +1.6/E JapanInstl JS 36.28 -.1 +1.3 +14.7/A JapanInv b JS 35.27 -.1 +1.2 +14.3/B SmCpFinclInv b SF 24.54 +1.4 +1.7 +14.2/B TtlRetInv b MA 13.17 +1.0 -2.1 +6.7/AHighlandFIA m CI 12.69 -.2 -.8 +2.1/A GlbAllcA m IH 8.50 +2.0 +2.5 -2.2/E PremGrEqA m LG 26.77 -.4 -.9 +9.1/DHodgesRetail m MG 48.04 -.9 -3.1 +9.0/B SmCpRetail m SB 19.88 +1.9 +2.6 +4.4/EHomesteadShrtTrmBd CS 5.17 +.2 +.2 +1.2/B ShrtTrmGovtSec GS 5.12 -.3 -.2 +.3/B SmCoStk SB 42.45 -1.5 -3.8 +6.6/D StkIdx LB 19.96 +.6 -.3 +9.7/B Val LV 54.04 +.1 -2.2 +8.5/AHood RiverSmCpGrInstl d SG 38.27 -.4 +1.4 +9.8/CHotchkis & WileyDiversValInstl LV 18.60 +2.1 -1.3 +7.9/B HYA m HY 11.91 +.3 -.3 +4.4/A HYI d HY 11.98 +.3 -.3 +4.7/A LgCpValA m LV 33.13 +2.4 -.9 +8.1/B LgCpValI LV 33.32 +2.4 -.9 +8.4/B MidCpValA m MV 38.26 +5.6 +3.3 +4.4/E MidCpValI MV 38.88 +5.6 +3.5 +4.7/E SmCpValA m SV 61.39 +5.7 +2.2 +5.2/D SmCpValI SV 61.75 +5.7 +2.3 +5.5/D ValOppsA m XM 30.06 +4.2 +2.0 +7.7/B ValOppsIns XM 30.03 +4.2 +2.1 +8.0/AHussmanStratGr d NE 6.49 -.8 +3.5 -8.9/E StratTtlRet d TV 11.86 -.8 -1.2 +1.3/EICMSmCo SB 33.04 +1.6 -.1 +12.6/AICONEmMktsS EM 17.15 -1.8 +4.9 +5.6/C EngyS EE 12.61 +10.2 -1.6 -5.2/C HCS SH 16.65 +3.7 +2.0 +2.9/C InfrmatnTechS ST 15.83 -1.4 +.1 +15.5/D NatrlResS SN 16.23 +1.9 +1.4 +3.9/AINVESCOAmericanValA m MV 38.40 +2.1 +3.5 +4.8/E AmericanValC m MV 31.60 +2.1 +3.3 +4.0/E AsiaPacGrA m PJ 34.30 -1.7 -3.1 +5.5/E AsiaPacGrC m PJ 31.56 -1.7 -3.3 +4.7/E BalRkAllcA m IH 10.78 +1.0 -.6 +3.8/C BalRkAllcC m IH 10.28 +1.0 -.8 +3.0/C BalRkAllcR5 IH 10.95 +1.1 -.5 +4.1/B BalRkAllcY IH 10.95 +1.1 -.4 +4.1/B ChtrA m LB 17.94 +.7 -.6 +4.4/E ChtrC m LB 16.85 +.6 -.9 +3.6/E ComStkA m LV 26.69 +2.3 -.3 +8.1/B ComStkC m LV 26.67 +2.1 -.6 +7.2/C CorpBdA m TW 7.08 -1.1 -3.1 +2.8/B CorpBdC m TW 7.14 -1.1 -3.3 +2.0/C DivIncA m LV 22.85 -.2 -6.0 +6.5/D DivIncInv b LV 23.06 -.2 -6.0 +6.5/D DiversDivA m LV 19.65 +.7 -3.1 +5.9/D DiversDivC m LV 19.40 +.6 -3.3 +5.1/E DiversDivInv b LV 19.64 +.7 -3.0 +5.9/D DvlpngMktsA m EM 35.73 -5.3 -5.0 +5.6/C DvlpngMktsC m EM 34.81 -5.4 -5.3 +4.8/D EndeavorA m MB 19.46 -.4 -3.2 +6.1/C EngyA m EE 25.79 +9.8 +2.5 -8.5/D EngyC m EE 22.07 +9.8 +2.3 -9.2/D EngyInv b EE 25.68 +9.8 +2.5 -8.5/D EqWtSP500A m LB 59.54 +.4 -.7 +8.1/D EqWtSP500C m LB 57.03 +.4 -.9 +7.4/D EqWtSP500Y LB 60.12 +.5 -.6 +8.4/C EqandIncA m MA 10.79 +.9 -1.2 +6.4/A EqandIncC m MA 10.59 +.9 -1.4 +5.7/B EuropeanGrA m ES 39.58 -1.6 -4.1 +4.7/B EuropeanGrC m ES 36.81 -1.7 -4.3 +3.9/C EuropeanGrInv b ES 39.48 -1.6 -4.0 +4.7/B EuropeanSmCoA m ES 16.44 -.5 -.8 +11.6/A Exch LV 583.85 +2.8 +2.4 +6.4/D FltngRtA m BL 7.59 +.4 +1.7 +3.6/C FltngRtC m BL 7.55 +.3 +1.4 +3.0/D GlbCorEqA m WS 16.08 +.5 -.7 +6.2/C GlbCorEqC m WS 15.29 +.5 -1.0 +5.4/D GlbGrA m WS 31.43 -1.3 -1.7 +3.4/E GlbLwVlEqYldA m WS 13.81 +2.8 -.1 +2.6/E GlbRlEsttA m GR 13.29 +1.4 -1.3 +2.2/D GlbSmMidCpGrA m SW 19.37 +.2 -2.2 +4.7/E GldPrcMtlsA m SP 3.77 +.5 -9.4 +1.5/E GldPrcMtlsInv b SP 3.79 +.5 -9.3 +1.5/E GrAllcA m AL 15.94 +.2 -.7 +5.0/D GrAllcC m AL 15.77 +.2 -.9 +4.2/E GrandIncA m LV 26.59 +1.7 -1.1 +8.6/A GrandIncC m LV 26.27 +1.6 -1.3 +7.8/B HCA m SH 35.10 +1.3 -1.3 -1.5/E HCInv b SH 35.10 +1.3 -1.3 -1.6/E HYA m HY 4.09 +.4 -.7 +3.1/D HYC m HY 4.08 +.6 -1.0 +2.3/E HYInv b HY 4.09 +.4 -.7 +3.1/D HYMuniA m HM 9.92 +.1 -.6 +4.7/A HYMuniC m HM 9.89 ... -.9 +4.0/C HYR5 HY 4.08 +.5 -.6 +3.4/D IntermTrmMnIncA m MI 10.94 -.2 -1.0 +2.1/B IntlAllcA m FB 12.12 +.1 -.7 +3.9 IntlGrA m FG 35.36 -1.4 -2.5 +2.3/E IntlGrC m FG 32.47 -1.5 -2.8 +1.5/E IntlGrR5 FG 35.92 -1.4 -2.4 +2.6/E IntlSmCoA m FQ 19.13 -.5 -1.0 +8.2/C LtdTrmMnIncA m MS 11.15 -.3 -.8 +.7/C LtdTrmMnIncA2 f MS 11.15 -.3 -.8 +.9/B MidCpCorEqA m MB 20.75 -1.6 -3.6 +4.6/D MidCpCorEqC m MB 12.27 -1.7 -3.9 +3.8/E MidCpCorEqR b MB 19.87 -1.6 -3.7 +4.4/D MidCpGrA m MG 39.27 +.3 +4.0 +6.7/D MidCpGrC m MG 29.34 +.3 +3.7 +5.9/E ModAllcA m MA 13.45 +.1 -.9 +4.0/D ModAllcC m MA 13.34 ... -1.1 +3.2/E MuniIncA m ML 13.13 -.2 -1.1 +2.7/B NYTxFrIncA m MY 15.23 -.3 -1.3 +2.1/C PETxFrIncA m MP 16.02 -.3 -1.1 +2.5/B QualIncA m CI 11.56 -.6 -2.1 +.9/D RlEsttA m SR 20.11 +.6 -5.2 +3.9/B RlEsttC m SR 19.99 +.5 -5.5 +3.1/C SP500IdxA m LB 28.80 +.6 -.3 +9.6/B SP500IdxC m LB 27.77 +.5 -.6 +8.8/C SP500IdxY LB 29.15 +.7 -.2 +9.9/A SelCoA m SB 18.43 -2.3 -1.9 +6.7/D SelCoC m SB 15.50 -2.4 -2.1 +5.9/D ShTBdA m CS 8.48 -.1 -.3 +1.2/B ShTBdC b CS 8.48 -.1 -.5 +.9/C SmCpDiscvA m SG 10.13 +1.4 +4.9 +7.8/D SmCpEqA m SB 15.36 ... +.1 +5.1/E SmCpGrA m SG 38.89 +1.4 +4.2 +10.5/B SmCpGrInv b SG 40.88 +1.4 +4.2 +10.5/B SmCpGrR b SG 36.02 +1.4 +4.2 +10.3/C SmCpGrR5 SG 43.85 +1.5 +4.4 +10.9/B SmCpValA m SV 18.58 +.7 -2.0 +6.1/D SmCpValC m SV 13.32 +.5 -2.3 +5.3/D SummitP b LG 20.82 +1.4 +4.6 +12.2/B TechA m ST 47.36 +1.6 +7.1 +13.6/E TechInv b ST 47.09 +1.6 +7.1 +13.7/D TechSectA m ST 23.68 +1.7 +7.2 +13.4/E USGovtA m GI 8.62 -.7 -1.6 +.3/BIVAIntlA m FQ 17.76 ... -.4 +4.2/E IntlI d FQ 17.79 ... -.3 +4.4/E WldwideA m IH 18.81 -.2 -.3 +4.4/B WldwideC m IH 18.38 -.3 -.6 +3.6/C WldwideI d IH 18.87 -.2 -.3 +4.6/BIntrepidCptlInv m MA 11.75 +1.6 -2.0 +3.0/E EnduranceInv m SV 13.91 +.3 -1.7 +.5/E361MgdFutsStratI FF 11.47 -.1 -2.0 -1.0/A MgdFutsStratInv b FF 11.29 -.1 -2.2 -1.2/BInvestEdBal m MA 11.61 ... -.3 +5.1/C Cnsrv m CA 10.60 -.2 -.7 +2.7/D Gr m AL 12.61 +.2 ... +6.5/BIronBridgeSMIDCp MG 11.79 +2.1 +3.8 +8.4/C SmCp SG 17.72 +1.4 +3.5 +7.5/EIronclad FundsMgdRk d XR 10.66 +3.4 +4.6 +2.8/DIvyAsstStratA m IH 24.17 +.6 +1.3 +.2/E AsstStratB m IH 22.67 +.6 +1.1 -.6/E AsstStratC m IH 22.84 +.6 +1.1 -.5/E AsstStratI IH 24.49 +.7 +1.4 +.5/E AsstStratR b IH 23.88 +.6 +1.2 -.1/E AsstStratY b IH 24.24 +.7 +1.3 +.2/E BalA m MA 24.73 ... -.5 +3.0/E BalB m MA 24.44 -.1 -.8 +2.2/E BalC m MA 24.53 -.1 -.8 +2.3/E CorEqA m LG 14.85 +.5 +1.6 +7.0/E CorEqC m LG 12.75 +.5 +1.4 +6.2/E CundillGlbValA m WS 18.45 +2.0 -2.4 +2.7/E EmMktsEqA m EM 20.66 -4.4 -1.9 +5.9/C EmMktsEqC m EM 17.73 -4.4 -2.1 +5.1/D EmMktsEqI EM 21.34 -4.3 -1.8 +6.3/C EmMktsEqY b EM 21.07 -4.3 -1.9 +6.0/C EngyA m EE 12.89 +11.6 +4.1 -5.2/C EuropeanOppsA m ES 33.26 +1.8 +1.8 +4.1/C EuropeanOppsI ES 33.57 +1.9 +1.9 +4.6/B GlbBdA m MU 9.63 -.4 -.9 +2.1/D GlbBdI MU 9.63 -.3 -.8 +2.3/C GlbGrA m WS 47.56 +1.7 +4.5 +6.8/C GlbGrI WS 48.53 +1.7 +4.6 +7.2/C GlbIncAllcA m IH 15.35 +1.1 -1.4 +2.9/D GlbIncAllcI IH 15.49 +1.2 -1.3 +3.3/C HiIncA m HY 7.48 +.4 +1.0 +4.6/A HiIncB m HY 7.48 +.4 +.8 +3.8/C HiIncC m HY 7.48 +.4 +.8 +3.9/C HiIncI HY 7.48 +.5 +1.1 +4.8/A HiIncY b HY 7.48 +.4 +1.0 +4.6/A IntlCorEqA m FB 20.40 +2.1 +.8 +4.3/C IntlCorEqC m FB 18.14 +2.1 +.7 +3.5/D IntlCorEqI FB 20.54 +2.2 +1.0 +4.6/C IntlCorEqY b FB 20.55 +2.1 +.9 +4.3/C LgCpGrA m LG 22.90 +1.1 +5.2 +11.9/B LgCpGrC m LG 19.06 +1.0 +5.0 +11.1/C LgCpGrI LG 24.06 +1.1 +5.3 +12.2/B LtdTrmBdA m CS 10.61 -.1 -1.0 +.7/C LtdTrmBdC m CS 10.61 -.2 -1.2 .../E LtdTrmBdI CS 10.61 -.1 -.9 +.9/B MgdIntlOppsA m FB 11.96 +.8 +.6 +4.1/C MicroCpGrA m SG 26.95 +2.9 +6.6 +5.6/E MidCpGrA m MG 24.17 +.8 +5.5 +8.5/C MidCpGrC m MG 20.58 +.7 +5.2 +7.7/D MidCpGrI MG 26.03 +.8 +5.6 +8.8/C MidCpGrY b MG 25.24 +.7 +5.4 +8.5/C MuniBdA m MI 11.66 -.3 -.7 +1.8/C MuniHiIncA m HM 5.03 ... +.1 +2.6/E MuniHiIncC m HM 5.03 -.1 -.2 +1.9/E MuniHiIncI HM 5.03 ... +.2 +2.8/E NaturalResA m SN 15.51 +4.6 -1.1 -4.0/E NaturalResI SN 16.23 +4.6 -.9 -3.5/D SciAndTechA m ST 64.84 -.8 +2.0 +8.1/E SciAndTechC m ST 55.74 -.8 +1.7 +7.3/E SciAndTechY b ST 68.38 -.8 +2.0 +8.1/E SciandTechI ST 71.32 -.7 +2.1 +8.4/E SciandTechR b ST 63.18 -.8 +1.9 +7.8/E SecCrBdA m CI 10.46 -.8 -2.0 +1.8/A SecReEsSecsA m SR 22.82 +1.8 -5.6 +2.7/C SecReEsSecsY b SR 22.85 +1.8 -5.5 +2.9/C SmCpGrA m SG 18.83 +1.1 +5.7 +11.9/A SmCpGrC m SG 15.12 +1.0 +5.4 +11.2/B SmCpGrInstl SG 24.63 +1.1 +5.8 +12.3/A SmCpGrY b SG 23.25 +1.1 +5.7 +12.0/A SmCpValA m SB 18.93 +3.4 -.3 +11.0/A TxMgdEqA m LG 26.09 +1.6 +5.7 +10.8/C ValA m LV 23.30 +.1 -2.0 +5.5/DJPMorganCATaxFrBdA m MF 10.60 -.2 -1.1 +1.3/D CATaxFrBdC m MF 10.51 -.3 -1.2 +.8/E CATaxFrBdI MF 10.37 -.2 -1.1 +1.4/C CPBondA m CI 8.03 -.8 -2.2 +1.4/B CPBondC m CI 8.07 -.9 -2.5 +.7/D CPBondI CI 8.02 -.9 -2.1 +1.6/B CPBondR6 CI 8.03 -.9 -2.1 +1.7/A CoreBondA m CI 11.24 -.9 -2.2 +1.0/C CoreBondC m CI 11.31 -1.0 -2.4 +.4/E CoreBondI CI 11.23 -.9 -2.1 +1.2/C CoreBondR5 CI 11.21 -1.0 -2.1 +1.3/B CoreBondR6 CI 11.24 -1.0 -2.1 +1.4/B DiversiedA m MA 17.40 -.3 -1.4 +5.3/C DiversiedI MA 17.50 -.2 -1.2 +5.5/B DiversiedL MA 17.48 -.2 -1.1 +5.8/B DynamicSmCpGrA m SG 24.57 +.4 +6.2 +15.2/A DynamicSmCpGrI SG 28.13 +.4 +6.3 +15.4/A EmMktsDebtA m EB 7.94 -1.9 -3.4 +3.6/C EmMktsDebtI EB 7.95 -1.9 -3.4 +3.9/C EmMktsEqA m EM 28.31 -3.2 -2.7 +7.9/A EmMktsEqC m EM 27.48 -3.3 -2.9 +7.4/B EmMktsEqI EM 28.99 -3.2 -2.7 +8.2/A EmMktsEqL EM 29.20 -3.2 -2.6 +8.4/A EqIncA m LV 16.63 -.2 -2.5 +8.4/B EqIncI LV 16.91 -.2 -2.4 +8.6/A EquityIndexA m LB 40.69 +.6 -.3 +9.8/B EquityIndexC m LB 40.31 +.5 -.5 +9.0/C EquityIndexI LB 40.74 +.6 -.2 +10.0/A GovernmentBondI GI 10.20 -.8 -1.9 +.5/A GrowthAdvtgA m LG 20.66 +1.3 +5.0 +13.2/A GrowthAdvtgI LG 21.25 +1.3 +5.1 +13.4/A GrowthAndIncA m LV 49.43 +.3 -1.4 +8.6/A HighYieldA m HY 7.20 +.5 -.6 +3.4/C HighYieldC m HY 7.21 +.4 -.9 +2.9/D HighYieldI HY 7.24 +.5 -.5 +3.7/C HighYieldR5 HY 7.25 +.5 -.5 +3.7/C HighYieldR6 HY 7.24 +.5 -.4 +3.8/C IntermTxFrBdA m MI 10.75 -.3 -1.3 +1.1/E IntermTxFrBdI MI 10.57 -.2 -1.1 +1.3/D IntlEqA m FB 17.91 +1.0 -.7 +4.5/C IntlEqI FB 18.19 +1.1 -.7 +4.8/B IntlRsrchEnhEqA m FB 18.85 +1.6 +.5 +4.8/B IntlRsrchEnhEqI FB 19.07 +1.6 +.6 +5.0/B IntlValueA m FV 14.32 +1.5 +.1 +3.4/C IntlValueI FV 14.67 +1.5 +.2 +3.7/C IntlValueL FV 14.60 +1.6 +.2 +3.8/C IntrepidAmrA m LB 40.23 +.4 +.8 +9.0/C IntrepidAmrI LB 41.37 +.4 +.9 +9.3/B IntrepidErpnA m ES 26.31 +.8 -1.1 +3.0/D IntrepidErpnI ES 26.82 +.8 -1.0 +3.4/C IntrepidErpnL ES 27.05 +.8 -1.0 +3.5/C IntrepidGrR5 LG 57.03 +.2 +1.9 +12.2/B IntrepidGrowthA m LG 56.85 +.2 +1.8 +11.7/B IntrepidGrowthI LG 57.74 +.2 +1.9 +12.0/B IntrepidIntlA m FB 22.08 +.7 +.1 +4.3/C IntrepidIntlI FB 22.97 +.8 +.3 +4.6/C IntrepidMidCapA m MB 22.46 +.2 -.4 +6.1/C IntrepidMidCapC m MB 18.99 +.2 -.5 +5.5/D IntrepidMidCapI MB 23.69 +.3 -.3 +6.4/C IntrepidValueA m LV 34.22 +.4 -.3 +6.3/D IntrepidValueI LV 34.40 +.5 -.2 +6.5/D IntrepidValueR5 LV 34.50 +.5 -.1 +6.7/C InvCnsrvGrA m CA 12.58 -.3 -1.0 +3.4/C InvCnsrvGrC m CA 12.53 -.4 -1.1 +2.8/D InvCnsrvGrI CA 12.66 -.3 -.9 +3.6/C InvGrIncA m AL 17.31 +.1 -.4 +6.2/C InvGrIncC m AL 16.81 +.1 -.5 +5.7/D InvGrIncI AL 17.04 +.1 -.3 +6.5/B InvestorBalA m MA 15.25 -.1 -.7 +5.0/C InvestorBalC m MA 15.00 -.1 -.9 +4.4/D InvestorBalI MA 15.27 -.1 -.6 +5.2/C InvestorGrowthA m XM 20.66 +.3 -.1 +7.8/A InvestorGrowthC m XM 19.31 +.3 -.3 +7.2/B InvestorGrowthI XM 21.09 +.3 -.1 +8.1/A LCapGrA m LG 40.16 +1.6 +6.8 +13.3/A LCapGrI LG 40.54 +1.6 +6.9 +13.5/A LargeCapValueA m LV 15.20 +.2 -3.5 +10.4/A LargeCapValueI LV 14.95 +.3 -3.4 +10.6/A LtdDurBdA m CS 9.97 +.1 +.2 +.9/C LtdDurBdI CS 9.97 +.1 +.3 +1.1/B LtdDurBdR6 CS 9.98 +.1 +.2 +1.3/B MCapValA m MB 38.56 -.3 -2.2 +6.1/C MCapValC m MB 37.05 -.4 -2.3 +5.6/C MCapValI MB 38.99 -.3 -2.1 +6.4/C MCapValL MB 39.48 -.3 -2.0 +6.6/C MidCapEquityI MG 50.99 -.6 +.3 +7.6/D MidCapGrowthA m MG 29.88 -.9 +2.6 +8.2/C MidCapGrowthC m MG 23.64 -.9 +2.4 +7.6/D MidCapGrowthI MG 34.33 -.9 +2.7 +8.5/C MktExpnEnhIdxA m SB 11.26 +.3 -.6 +9.4/B MktExpnEnhIdxI SB 11.41 +.3 -.5 +9.7/B MortgBackedScA m CI 11.18 -.7 -1.2 +1.4/B MortgBackedScI CI 10.90 -.7 -1.2 +1.6/B MortgBackedScR6 CI 10.90 -.7 -1.1 +1.8/A MunicipalIncA m MI 9.45 -.4 -1.6 +1.3/D MunicipalIncI MI 9.39 -.3 -1.4 +1.6/C NYTxFrBdA m MN 6.66 -.2 -1.2 +1.0/D NYTxFrBdC m MN 6.66 -.2 -1.4 +.4/E NYTxFrBdI MN 6.69 -.2 -1.2 +1.2/C RealtyIncomeL SR 12.56 +1.9 -5.2 +2.3/D RsrchMktNetrlL NE 15.13 -.4 +.1 +.8/D ScapEqA m SB 49.97 +.5 +.7 +10.4/A ScapEqC m SB 37.32 +.5 +.5 +9.8/B ScapEqI SB 57.65 +.5 +.8 +10.7/A ScapEqR5 SB 57.80 +.5 +.8 +10.9/A ShDurBdA m CS 10.65 -.2 -.5 +.1/E ShDurBdI CS 10.66 -.1 -.5 +.4/D ShDurBdR6 CS 10.66 -.1 -.4 +.6/C SmallCapCoreR5 SB 54.61 +2.0 +2.5 +9.7/B SmallCapGrowthA m SG 17.07 +.4 +6.2 +15.1/A SmallCapGrowthI SG 18.82 +.4 +6.3 +15.4/A SmallCapGrowthL SG 19.37 +.4 +6.3 +15.5/A SmallCapValueA m SV 28.83 +2.1 -.2 +7.0/D SmallCapValueI SV 30.57 +2.1 -.1 +7.2/C SmallCapValueR5 SV 30.59 +2.1 -.1 +7.4/C SmallCapValueR6 SV 30.62 +2.1 -.1 +7.5/C SmtRetr2020A m TE 19.41 -.4 -1.3 +4.4/C SmtRetr2020I TE 19.48 -.4 -1.2 +4.5/C SmtRetr2020R5 TE 19.50 -.4 -1.2 +4.7/B SmtRetr2030A m TH 21.09 -.2 -1.1 +5.7/C SmtRetr2030I TH 21.14 -.2 -1.0 +5.8/C SmtRetr2030R5 TH 21.20 -.2 -1.0 +5.9/C SmtRetr2040A m TJ 22.25 -.2 -1.1 +6.5/C SmtRetr2040I TJ 22.31 -.2 -1.1 +6.6/C SmtRetr2040R5 TJ 22.37 -.2 -1.0 +6.7/C SmtRetrIncI RI 18.29 -.4 -1.3 +3.6/A SmtRetrIncR5 RI 18.32 -.4 -1.3 +3.7/A TaxAwareEqI LG 33.16 +.3 -.7 +10.0/D TaxAwrRlRetI MS 9.36 +.1 -.2 +1.6/A TaxFreeBondA m ML 11.75 -.3 -1.5 +2.1/D TaxFreeBondI ML 11.70 -.3 -1.5 +2.3/C USEquityA m LB 16.10 +.4 -.8 +9.1/B USEquityC m LB 15.62 +.4 -1.0 +8.6/C USEquityI LB 16.14 +.4 -.7 +9.3/B USEquityL LB 16.16 +.4 -.7 +9.5/B USEquityR5 LB 16.17 +.4 -.6 +9.5/B USLCpCrPlsA m LB 29.26 +.7 -1.1 +8.5/C USLCpCrPlsC m LB 27.87 +.6 -1.3 +8.0/D USLCpCrPlsI LB 29.64 +.7 -1.1 +8.8/C USLCpCrPlsR5 LB 29.77 +.7 -1.1 +9.0/C USRsrchEnhEqI LB 27.92 +.4 -1.1 +7.7/D USRsrchEnhEqL LB 27.88 +.4 -1.1 +7.8/D USRsrchEnhEqR6 LB 27.88 +.4 -1.1 +7.9/D USSmallCompI SB 18.79 +1.1 +.5 +7.7/C USSmallCompL SB 18.77 +1.0 +.5 +7.8/C ValueAdvtgA m LV 34.82 +.1 -2.8 +6.3/D ValueAdvtgC m LV 34.67 +.1 -3.0 +5.7/D ValueAdvtgI LV 35.02 +.1 -2.8 +6.5/D ValueAdvtgL LV 35.03 +.1 -2.7 +6.8/CJames AdvantageBalGldRnR b CA 23.26 -.6 -3.1 +1.1/EJanus HendersonBalancedC m MA 32.59 -.2 +.2 +5.9/B BalancedS b MA 32.88 -.1 +.4 +6.5/A BalancedT MA 32.93 -.1 +.5 +6.8/A ContrarianT MB 19.47 -.2 +3.1 +1.6/E EnterpriseS b MG 118.31 -1.5 +3.3 +12.1/A EnterpriseT MG 120.90 -1.5 +3.3 +12.4/A EuropeanFocusA m ES 33.92 +2.4 -2.2 -.9/E EuropeanFocusC m ES 31.81 +2.4 -2.5 -1.7/E FlexibleBondT CI 10.02 -.7 -2.3 +.8/D FortyA m LG 33.32 +.8 +5.6 +12.6/B FortyS b LG 32.08 +.8 +5.5 +12.5/B GlobalEqIncA m FV 7.77 +1.6 -1.3 +4.7/B GlobalEqIncC m FV 7.71 +1.6 -1.6 +4.0/B GlobalLifeSciT SH 57.16 +.9 +4.6 +2.3/C GlobalResearchS b WS 81.25 +.6 +1.7 +5.8/D GlobalResearchT WS 80.09 +.6 +1.7 +6.1/C GlobalSelectT WS 17.03 -.5 +1.0 +7.3/B GlobalTechT ST 32.89 -.4 +7.2 +20.7/A GrowthAndIncT LB 53.83 -.3 -1.9 +10.8/A High-YieldT HY 8.24 +.1 -.8 +4.1/B MidCapValueS b MV 16.63 -.1 -2.5 +7.8/B MidCapValueT MV 16.51 ... -2.4 +8.1/B OverseasS b FB 33.47 +.9 +2.5 +1.4/E OverseasT FB 33.49 +.9 +2.6 +1.6/E ResearchT LG 47.07 +.1 +1.4 +9.0/E Short-TermBondT CS 2.98 +.2 -.3 +.6/D SmallCapValueL SV 22.95 +.2 -2.9 +9.7/A SmallCapValueT SV 22.27 +.1 -3.0 +9.5/B VITBalInstl MA 34.03 -.1 +.5 +6.9/A VITEntrprsInstl MG 73.11 -1.5 +3.5 +13.2/A VITFlexBdInstl CI 11.42 -.6 -2.3 +.9/D VITFortyInstl LG 42.18 +1.0 +6.1 +13.3/A VITGlRsrchInstl WS 52.10 +.6 +1.8 +6.2/C VITOvrsInstl FB 32.86 +1.0 +2.8 +1.7/E VITRsrchInstl LG 37.04 +.1 +1.5 +8.7/E VentureT SG 79.43 +.4 +4.0 +10.3/CJensenQualGrI LG 47.02 +1.1 +1.0 +11.9/B QualGrJ b LG 47.00 +1.1 +.9 +11.6/BJohn HancockAbsRetCcyI CR 9.16 -2.6 -4.5 +2.7/A AbsRetCcyR6 CR 9.24 -2.6 -4.5 +2.8/A BalA m MA 20.05 +.1 -1.6 +4.9/C BalC m MA 20.02 ... -1.9 +4.2/D BalI MA 20.03 ... -1.6 +5.2/C BdA m CI 15.38 -.7 -2.2 +1.7/A BdC m CI 15.38 -.8 -2.5 +1.0/C BdI CI 15.38 -.7 -2.1 +2.0/A BdR6 CI 15.41 -.7 -2.1 +2.2/A CATxFrIncA m MC 10.62 -.4 -1.6 +2.5/C ClassicValA m LV 33.67 +1.6 -.2 +9.2/A ClassicValC m LV 33.12 +1.5 -.5 +8.4/B ClassicValI LV 33.74 +1.6 -.1 +9.5/A CorBd1 b CI 12.57 -1.0 -2.6 +.8/D CptlAprc1 b LG 17.00 +2.0 +6.4 +14.0/A CptlAprcNAV LG 17.04 +2.0 +6.4 +14.1/A DiscpValA m LV 22.19 +.4 -1.5 +7.5/B DiscpValC m LV 20.88 +.3 -1.7 +6.7/C DiscpValI LV 21.53 +.4 -1.4 +7.8/B DiscpValI2 LV 21.53 +.4 -1.4 +7.8/B DiscpValMCA m MB 22.30 -.2 -.7 +8.6/A DiscpValMCC m MB 22.36 -.3 -.9 +7.8/B DiscpValMCI MB 23.18 -.2 -.6 +8.9/A DiscpValMCR2 b MB 23.09 -.2 -.7 +8.4/B DiscpValMCR6 MB 23.17 -.2 -.5 +9.0/A DiscpValR4 b LV 21.53 +.4 -1.5 +7.6/B DiscpValR5 LV 21.57 +.4 -1.4 +7.8/B DiscpValR6 LV 21.56 +.4 -1.4 +7.9/B EmMktsA m EM 12.10 -1.5 ... +5.3/C EmMktsI EM 12.08 -1.5 +.1 +5.6/C EmMktsNAV EM 12.09 -1.5 +.2 +5.8/C EqInc1 b LV 20.03 +.7 -1.7 +7.7/B FdmtlLgCpCorA m LB 47.89 -.3 -1.9 +9.6/B FdmtlLgCpCorC m LB 42.66 -.4 -2.2 +8.8/C FdmtlLgCpCorI LB 50.01 -.3 -1.8 +9.9/B FinclIndsA m SF 20.09 +1.1 +.6 +9.5/C FltngRtIncA m BL 8.48 +.6 +1.6 +2.5/E FltngRtIncC m BL 8.51 +.6 +1.2 +1.8/E FltngRtIncI BL 8.47 +.6 +1.5 +2.8/E GlbAbsRetStrA m AM 10.20 -.7 -2.3 -1.0 GlbAbsRetStrC m AM 10.05 -.7 -2.5 -1.7 GlbAbsRetStrI AM 10.29 -.7 -2.2 -.7 GlbAbsRetStrR6 AM 10.31 -.6 -2.2 -.6 GlbBd1 b IB 12.79 -2.1 -.3 +3.0/A GlbholderYldA m WS 11.24 +.9 -3.9 +3.3/E GlbholderYldC m WS 11.25 +.8 -4.1 +2.5/E GlbholderYldI WS 11.28 +.9 -3.8 +3.6/E GovtIncA m GI 9.03 -.9 -2.2 .../D HY1 b HY 8.09 +.7 -.2 +3.6/C HYA m HY 3.43 +.5 -.5 +4.2/B HYC m HY 3.42 +.1 -.8 +3.3/D HYI HY 3.42 +.2 -.4 +4.4/A HYMuniBdA m HM 7.89 ... -.6 +3.3/D IncA m MU 6.32 -.5 -1.0 +1.7/E IncC m MU 6.32 -.6 -1.3 +1.0/E IncI MU 6.31 -.5 -.9 +2.0/D IntlGrA m FG 28.53 ... +3.2 +8.8/A IntlGrI FG 28.60 ... +3.3 +9.2/A IntlSmCp1 b FA 22.97 -.3 +1.9 +6.0 IntlVal1 b FV 17.12 +2.5 -.4 +3.0/D IntlValNAV FV 17.07 +2.5 -.4 +3.0/D InvmGradeBdA m CI 10.13 -.7 -2.2 +1.1/C MidCpStk1 b MG 22.39 ... +4.8 +9.2/B MlMg2010Lftm1 b TA 9.09 -.2 -.9 +4.2/A MlMg2015Lftm1 b TD 9.55 -.1 -.7 +4.6/B MlMg2015LftmA m TD 9.56 -.1 -.7 +4.2/C MlMg2020Lftm1 b TE 10.40 +.1 -.4 +5.3/A MlMg2020LftmA m TE 10.41 ... -.6 +4.9/B MlMg2025Lftm1 b TG 11.11 +.2 -.2 +6.0/A MlMg2025LftmA m TG 11.15 +.1 -.4 +5.6/B MlMg2030Lftm1 b TH 11.49 +.3 +.1 +6.6/A MlMg2030LftmA m TH 11.51 +.3 -.1 +6.2/B MlMg2035Lftm1 b TI 12.04 +.4 +.2 +7.1/B MlMg2035LftmA m TI 11.97 +.4 +.2 +6.8/B MlMg2040Lftm1 b TJ 12.18 +.5 +.4 +7.6/A MlMg2040LftmA m TJ 12.12 +.5 +.2 +7.2/B MlMg2045Lftm1 b TK 12.03 +.6 +.5 +7.7/A MlMg2045LftmA m TK 11.95 +.5 +.3 +7.2/C MlMg2050Lftm1 b TN 12.83 +.5 +.4 +7.6/B MltIdx2020Prs1 b TE 11.45 -.5 -1.8 +2.3/E MltIdx2025Prs1 b TG 12.82 -.3 -1.3 +3.8/E MltIdx2030Prs1 b TH 13.81 ... -.9 +5.2/D MltIdx2035Prs1 b TI 14.40 +.2 -.6 +6.1/D MltIdx2040Prs1 b TJ 14.76 +.3 -.3 +6.6/C MltIdx2045Prs1 b TK 14.92 +.4 -.3 +6.9/C MltIdx2050Prs1 b TN 13.26 +.4 -.3 +6.9/C MltIdxIncPrs1 b RI 10.92 -.4 -1.3 +1.6/E MltMgLsAgr1 b XM 16.57 +.5 +.7 +7.6/B MltMgLsAgrA m XM 16.62 +.5 +.6 +7.2/C MltMgLsAgrC m XM 16.63 +.5 +.4 +6.4/D MltMgLsBl1 m MA 15.21 +.1 -.4 +4.9/C MltMgLsBl5 MA 15.13 +.1 -.2 +5.4/B MltMgLsBlA b MA 15.12 +.1 -.2 +5.3/B MltMgLsBlC m MA 15.21 ... -.6 +4.2/D MltMgLsBlR6 MA 15.12 +.1 -.3 +5.4/B MltMgLsCns1 b XY 12.81 -.5 -1.3 +2.7/C MltMgLsCnsA m XY 12.84 -.5 -1.4 +2.4/D MltMgLsCnsC m XY 12.83 -.5 -1.6 +1.6/D MltmgLsMd1 b CA 13.62 -.2 -.9 +4.0/B MltmgLsMd5 CA 13.60 -.2 -.9 +4.1/B MltmgLsMdA m CA 13.66 -.2 -1.0 +3.7/C MltmgLsMdC m CA 13.65 -.3 -1.2 +2.9/D MltmgrLsGr1 b AL 16.12 +.3 +.2 +6.5/B MltmgrLsGr5 AL 16.10 +.3 +.2 +6.5/B MltmgrLsGrA m AL 16.18 +.3 +.1 +6.1/C MltmgrLsGrC m AL 16.16 +.2 -.1 +5.3/D NatrlRes1 b SN 12.98 +6.6 +1.6 -2.0/D NewOpps1 b SB 28.76 +1.3 +.2 +8.0/C RegionalBankA m SF 28.77 +1.8 +4.3 +19.6/A RegionalBankC m SF 27.32 +1.8 +4.0 +18.8/A RlEsttSec1 b SR 11.92 +2.4 -3.8 +4.4/A RlRetBd1 b IP 11.05 -.5 -1.5 +.7/C SmCoVal1 b SB 28.16 +1.5 -1.1 +11.4/A StratIncOppsA m MU 10.62 -.6 -1.1 +2.5/C StratIncOppsC m MU 10.62 -.6 -1.3 +1.8/D StratIncOppsI MU 10.62 -.6 -1.0 +2.8/C TtlRetNAV CI 13.16 -1.1 -2.4 +1.3/B TxFrBdA m ML 9.58 -.4 -1.3 +2.1/D USGlbLdrsGrA m LG 47.19 +3.1 +3.9 +10.4/C USGlbLdrsGrC m LG 39.99 +3.0 +3.6 +9.6/D USGlbLdrsGrI LG 50.59 +3.1 +4.0 +10.7/C USGrA m LG 10.86 +2.2 +7.1 +11.9/B USHYBd1 b HY 11.12 +.3 -.4 +4.3/B sBlueChipGr1 b LG 39.18 +2.4 +8.2 +15.7/AKLAllcInstl IH 14.92 -.1 -1.7 +5.2/AKeeleySmCpDivValI SV 18.59 +2.7 +.2 +8.8/B SmCpValA m SB 31.64 +2.0 +.1 +3.4/E SmCpValI SB 32.08 +2.0 +.2 +3.6/EKellnerSmMidCpValI SB 14.43 +.8 -.1 +7.2/DKempnerMlCpDepValIns LV 10.64 +1.1 +1.7 +5.6/DKineticsInternetNoLoad d LG 47.50 +6.1 -9.0 +10.7/C ParadigmInstl d MG 52.05 +6.5 +7.1 +12.8/A ParadigmNoLoad d MG 51.69 +6.5 +7.0 +12.6/A SmCptlOppsNLd d SB 57.14 +5.3 +11.5 +13.3/AKirr MarbachPtnrsVal m MG 24.78 +.9 -.7 +5.5/ELKCMAqnsCthlcEq m LG 17.57 +1.9 +2.2 +8.0/E EqInstl d LG 26.55 +1.4 +2.0 +9.4/D FI d TW 10.49 -.3 -1.3 +1.0/E SmCptlEqIns d SG 19.01 +1.7 +3.1 +6.7/ELSVValEq LV 28.25 -.1 -2.4 +8.9/ALaudusIntlMktMtrsInv FG 26.66 +.4 +.6 +7.7/B IntlMktMtrsSel FG 26.62 +.4 +.6 +7.8/A MndrnEmergMkts EM 8.52 -.8 -.4 +2.3/E MndrnIntlGvIIns IB 10.12 -3.1 +1.2 +2.9/B SCMktMtrsInv SB 18.31 +1.6 -.6 +6.2/D USLgCpGr LG 21.00 +2.6 +8.5 +13.8/ALazardCptAltrOpStrIns TV 10.41 +.5 -1.8 +4.7/B DevMEqIns EM 14.20 -2.5 -1.9 +8.9/A EMDbtInstl EB 8.19 -3.3 -1.0 +3.3/D EMEqBlndInstl EM 12.58 -2.9 -2.7 +7.0/B EMEqInstl EM 19.72 -3.5 -1.5 +4.9/D EMEqOpen b EM 20.27 -3.5 -1.6 +4.6/D EMMltAsstInstl EM 9.46 -2.9 -2.7 +3.4/E GlbLtdInfrsIns XO 15.92 +5.7 -.3 +9.4/A GlbLtdInfrsOpn b XO 15.93 +5.7 -.4 +9.1/A IntlEqInstl FB 19.51 -.3 -.5 +2.6/E IntlEqOpen b FB 19.71 -.4 -.6 +2.4/E IntlStratEqIns FG 15.99 -.4 +1.8 +4.0/E IntlStratEqOpen b FG 16.11 -.4 +1.8 +3.8/E USCorpIncInstl HY 4.74 ... -1.6 +3.0/D USEqConcntrIns LB 15.20 -1.1 -.7 +8.4/C USSmMidCpEqIns SG 14.77 +2.1 +.8 +7.5/D USStratEqInstl LB 12.53 +.5 +.8 +7.2/DLee Financial GroupHawaiiMuniInv b SI 10.88 -.3 -1.4 +1.4/BLeutholdCorInvmInstl d TV 20.47 -1.3 -.3 +5.6/A CorInvmRetail d TV 20.44 -1.3 -.4 +5.4/A GlbInstl d IH 9.48 -1.2 -1.8 +4.0/B GrizzlyShrt BM 4.90 -1.6 -3.0 -9.8/ALitman GregoryMtrsEqInstl LG 19.35 +.1 +1.3 +9.7/D MtrsIntlInstl FB 17.76 +1.3 +.2 +.5/ELongleaf PartnersIntl FB 17.08 +2.7 +2.7 +8.2/A LnglfPtnrs LB 26.51 +1.4 -1.2 +2.8/E SmCap MB 27.67 +1.3 +.3 +4.5/DLoomis SaylesBdInstl MU 13.57 -.5 -.3 +2.6/C BdRetail b MU 13.50 -.5 -.4 +2.3/C CorPlusBdA m CI 12.62 -.7 -1.4 +1.8/A FI MU 13.20 -.4 -.9 +3.3/B GlbBdInstl IB 16.53 -2.0 -.5 +2.5/B GlbBdRetail b IB 16.24 -2.1 -.6 +2.2/C GrY LG 15.56 -.4 +.2 +13.5/A InstlHiInc HY 6.66 +.5 -.7 +3.9/B InvmGradeBdA m CI 10.96 -.4 -.4 +2.2/A InvmGradeBdC m CI 10.85 -.5 -.7 +1.4/B InvmGradeBdY CI 10.96 -.4 -.4 +2.4/A InvmGradeFI CI 11.99 -.7 -1.6 +2.8/A LtdTrmGvtAgcA m GS 11.13 -.2 -.6 +.2/B SmCpGrInstl SG 26.96 +1.3 +6.1 +11.5/B SmCptlValInstl SB 33.55 +.4 -2.0 +8.4/C SmCptlValRetail b SB 33.00 +.3 -2.1 +8.1/C StratIncA m MU 14.28 -1.2 -.7 +1.9/D StratIncC m MU 14.41 -1.2 -.8 +1.1/E ValY LV 20.90 +.3 -1.8 +5.8/DLord AbbettAffiliatedA m LV 15.35 ... -2.4 +7.7/B AffiliatedC m LV 15.35 -.1 -2.6 +6.9/C AffiliatedF b LV 15.35 +.1 -2.3 +7.9/B AffiliatedI LV 15.41 ... -2.3 +7.9/B AlphaStratA m SG 27.03 +.8 +1.6 +7.9/D AlphaStratC m SG 22.86 +.7 +1.3 +7.1/E AlphaStratF b SG 27.20 +.8 +1.7 +8.1/D BdDebA m MU 8.03 -.3 -1.3 +4.7/A BdDebC m MU 8.05 -.3 -1.5 +4.0/A BdDebF b MU 8.02 -.2 -1.2 +4.8/A BdDebI MU 7.99 -.1 -1.2 +4.9/A BdDebR3 b MU 8.02 -.3 -1.4 +4.4/A CATxFrIncA m MC 10.77 -.3 -1.3 +2.9/B CalibRtdDivGrA m LB 14.81 -.7 -3.4 +8.6/C CalibRtdDivGrC m LB 14.62 -.7 -3.6 +7.8/D CnvrtA m CV 13.24 -.2 +1.1 +5.3/B CnvrtI CV 13.31 -.2 +1.1 +5.5/B CorFIA m CI 10.55 -.9 -2.2 +.8/D CorFIC m CI 10.50 -.9 -2.5 +.1/E CorFIF b CI 10.54 -.9 -2.3 +.9/D DevelopingGrA m SG 25.63 +2.6 +9.9 +6.5/E DevelopingGrF b SG 26.55 +2.6 +9.9 +6.7/E DevelopingGrI SG 29.35 +2.6 +10.0 +6.8/E DevelopingGrR3 b SG 24.93 +2.6 +9.8 +6.2/E EmMktsCcyI CR 5.30 -2.8 -.3 +2.6/A FdmtlEqA m LV 12.59 -.3 -2.8 +6.7/C FdmtlEqC m LV 11.22 -.4 -2.9 +5.9/D FdmtlEqF b LV 12.46 -.3 -2.7 +6.9/C FdmtlEqI LV 12.67 -.3 -2.6 +7.0/C FdmtlEqR3 b LV 12.37 -.3 -2.8 +6.4/D FltngRtA m BL 9.19 +.5 +1.7 +4.2/A FltngRtC m BL 9.19 +.4 +1.5 +3.5/C FltngRtF b BL 9.18 +.5 +1.7 +4.3/A FltngRtI BL 9.19 +.4 +1.8 +4.4/A GrOppsA m MG 20.62 -.5 +1.2 +6.2/E GrOppsI MG 23.42 -.5 +1.3 +6.5/D HYA m HY 7.47 ... -1.1 +5.1/A HYC m HY 7.43 -.1 -1.3 +4.5/A HYF b HY 7.46 ... -1.1 +5.2/A HYI HY 7.51 +.1 -1.0 +5.4/A HYMuniBdA m HM 11.78 +.5 +1.3 +4.5/B HYMuniBdC m HM 11.79 +.5 +1.1 +3.9/C HYMuniBdF b HM 11.79 +.5 +1.3 +4.6/B IncA m TW 2.77 -.7 -2.2 +2.8/B IncC m TW 2.78 -.8 -2.4 +2.1/C IncF b TW 2.77 -.7 -2.2 +2.9/B IntermTxFrA m MI 10.58 -.2 -1.3 +1.7/C IntermTxFrC m MI 10.57 -.3 -1.5 +1.1/E IntermTxFrF b MI 10.58 -.2 -1.3 +1.8/B IntlDivIncA m FV 7.77 +.3 -.8 +.9/E IntlDivIncI FV 7.81 +.3 -.8 +1.2/E IntlEqA m FB 14.16 +.2 -.8 +3.0/E IntlEqF b FB 14.08 +.2 -.7 +3.2/D IntlEqI FB 14.28 +.2 -.7 +3.3/D IntlOppsA m FQ 20.13 -1.0 -2.7 +7.9/D IntlOppsC m FQ 18.73 -1.1 -2.9 +7.1/E IntlOppsI FQ 20.68 -1.0 -2.6 +8.2/C MidCpStkA m MV 29.56 +.6 -1.1 +4.7/E MidCpStkC m MV 27.42 +.6 -1.4 +3.9/E MidCpStkF b MV 29.33 +.7 -1.1 +4.9/D MidCpStkI MV 29.35 +.7 -1.0 +4.9/D MidCpStkP b MV 28.64 +.6 -1.2 +4.5/E MltAsstBalOppA m MA 11.62 -.2 -1.1 +3.7/E MltAsstBalOppC m MA 11.55 -.3 -1.3 +2.9/E MltAsstGlbOppA m IH 11.43 -.4 -1.4 +2.5/D MltAsstGrA m AL 17.18 -.1 -1.4 +4.2/E MltAsstGrC m AL 17.01 -.2 -1.7 +3.4/E MltAsstIncA m CA 14.81 ... -.2 +3.6/C MltAsstIncC m CA 15.02 -.1 -.5 +2.9/D MltAstFocsdGrA m XM 17.17 +.1 -.2 +5.6/D NYTxFrA m MY 11.06 -.3 -1.3 +2.3/C NewJerseyTxFrA m MJ 4.89 ... -.9 +2.8/B NtnlTxFrIncA m ML 11.13 -.3 -1.4 +2.8/B NtnlTxFrIncC m ML 11.14 -.3 -1.6 +2.2/C NtnlTxFrIncF b ML 11.12 -.2 -1.3 +2.9/A ShrtDurIncA m CS 4.19 -.1 -.2 +1.7/A ShrtDurIncC m CS 4.22 +.1 -.4 +1.1/B ShrtDurIncF b CS 4.19 +.1 -.1 +1.9/A ShrtDurIncI CS 4.19 +.1 -.1 +2.0/A ShrtDurTxFrA m MS 15.42 -.1 -.3 +.4/D ShrtDurTxFrC m MS 15.42 -.2 -.5 -.2/E ShrtDurTxFrF b MS 15.42 -.1 -.2 +.5/D SmCpValA m SB 20.37 +1.0 -.2 +7.0/D SmCpValI SB 24.13 +1.0 -.2 +7.3/D TtlRetA m CI 10.04 -.8 -2.3 +1.2/C TtlRetC m CI 10.03 -.9 -2.5 +.6/E TtlRetF b CI 10.04 -.8 -2.3 +1.3/B TtlRetI CI 10.06 -.8 -2.1 +1.4/B ValOppsA m MB 19.52 -.3 -2.8 +5.3/D ValOppsC m MB 17.40 -.3 -3.1 +4.5/D ValOppsF b MB 19.91 -.3 -2.8 +5.4/D ValOppsI MB 20.28 -.2 -2.8 +5.5/DLyricalUSValEqInstl LV 17.72 -1.4 -4.8 +6.1/DM.D. SassEqIncPlusInstl XR 10.66 +.7 -4.0 +.5/EMFSAgrsGrAllcA m XM 23.29 +.6 +.8 +8.2/A AgrsGrAllcB m XM 22.93 +.5 +.6 +7.3/B 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Continued on next page Mutual Funds Continued from previous pageMONEY & MARKET$Page 19 www.sunnewspapers.net The Sun/Wednesday, May 2, 2018

PAGE 60

AgrsGrAllcC m XM 22.70 +.5 +.6 +7.3/B ArkansasMuniBdA m SL 9.60 -.2 -1.0 +1.9/B BlnRsrCorEqA m LB 27.19 +.9 -1.0 +8.0/D BlnRsrCorEqI LB 27.56 +.9 -.9 +8.3/C CAMuniBdA m MC 5.90 -.4 -1.4 +3.1/B CnsrvAllcA m CA 15.38 -.3 -.5 +4.0/B CnsrvAllcB m CA 15.29 -.3 -.8 +3.2/D CnsrvAllcC m CA 15.15 -.3 -.8 +3.2/D CnsrvAllcI CA 15.52 -.2 -.4 +4.3/B CorEqA m LB 31.17 +.6 +.7 +10.1/A CorEqC m LB 27.28 +.6 +.4 +9.3/B CorpBdA m TW 13.47 -1.3 -3.8 +1.9/D CorpBdC m TW 13.43 -1.3 -4.0 +1.1/E CorpBdI TW 13.46 -1.3 -3.7 +2.1/C EMEqA m EM 35.58 -1.3 +1.3 +7.7/A GeorgiaMuniBdA m SL 10.53 -.2 -1.1 +1.9/B GlbEqA m WS 42.87 +.5 -1.6 +6.9/C GlbEqC m WS 37.84 +.4 -1.8 +6.1/C GlbGrA m WS 41.27 +.3 +1.4 +9.4/A GlbHYA m HY 6.10 +.4 -1.0 +3.5/C GlbHYC m HY 6.09 +.1 -1.4 +2.7/E GlbTtlRetA m IH 17.77 -1.4 -2.0 +4.5/B GlbTtlRetC m IH 17.84 -1.5 -2.3 +3.7/C GovtSecA m GI 9.50 -.7 -2.0 .../C GrA m LG 95.81 +1.3 +6.5 +13.7/A GrAllcA m AL 20.63 +.2 +.4 +6.9/A GrAllcB m AL 20.43 +.1 +.2 +6.1/C GrAllcC m AL 20.21 +.1 +.2 +6.1/C GrAllcI AL 20.82 +.2 +.5 +7.2/A GrB m LG 77.76 +1.3 +6.3 +12.8/B GrC m LG 77.16 +1.3 +6.2 +12.8/B GrI LG 101.70 +1.4 +6.6 +13.9/A HiIncA m HY 3.35 +.4 -1.1 +3.3/D HiIncC m HY 3.36 +.3 -1.3 +2.5/E HiIncI HY 3.34 +.4 -1.0 +3.5/C InstlIntlEq FG 25.51 +1.6 +.2 +5.1/D IntlDvrsfctnA m FB 19.70 +.4 +.1 +6.9/A IntlGrA m FG 33.83 +1.5 +.2 +7.6/B IntlNwDscA m FR 35.41 +.1 +1.9 +9.0/C IntlNwDscC m FR 33.74 ... +1.7 +8.2/D IntlNwDscI FR 36.45 +.1 +2.0 +9.3/C IntlValA m FB 42.66 -.4 -1.2 +8.3/A LtdMatA m CS 5.89 -.2 -.3 +.7/C LtdMatC m CS 5.89 -.1 -.6 -.1/E MAInvsGrStkA m LG 28.38 +.1 +2.0 +10.8/C MAInvsGrStkB m LG 24.66 +.1 +1.9 +10.0/D MAInvsGrStkC m LG 24.44 +.1 +1.8 +10.0/D MAInvsGrStkI LG 29.17 +.2 +2.1 +11.1/C MAInvsTrustA m LB 32.22 +.6 +.2 +9.6/B MAInvsTrustB m LB 31.23 +.5 ... +8.8/C MAInvsTrustC m LB 30.63 +.5 -.1 +8.8/C MAInvsTrustI LB 31.35 +.6 +.3 +9.9/B MAMuniBdA m MT 10.84 -.3 -1.2 +2.3/A MISMuniBdA m SL 9.48 -.2 -1.1 +1.9/B MidCpGrA m MG 16.78 -.4 +4.9 +10.7/B MidCpGrC m MG 13.54 -.4 +4.7 +9.9/B MidCpGrI MG 17.74 -.4 +5.0 +11.0/A MidCpValA m MV 22.97 +.8 -1.2 +6.6/C MidCpValC m MV 21.58 +.7 -1.5 +5.8/C MidCpValI MV 23.53 +.9 -1.1 +6.9/C ModAllcA m MA 17.70 -.1 -.1 +5.4/B ModAllcB m MA 17.49 -.1 -.3 +4.6/D ModAllcC m MA 17.37 -.1 -.3 +4.6/D ModAllcI MA 17.94 -.1 ... +5.7/B MrylndMuniBdA m SL 10.60 -.2 -.9 +2.1/B MuniHiIncA f HM 8.11 ... -.2 +4.3/B MuniHiIncC m HM 8.12 -.1 -.5 +3.2/D MuniIncA m ML 8.59 -.2 -1.2 +2.8/B MuniIncC m ML 8.62 -.2 -1.4 +2.0/D MuniLtdMatA m MS 7.99 -.2 -.8 +1.3/A MuniLtdMatC m MS 7.99 -.3 -1.1 +.4/D NAMuniBdA m SL 11.41 -.3 -1.2 +2.0/B NAMuniBdC m SL 11.41 -.3 -1.4 +1.2/D NYMuniBdA m MY 10.81 -.3 -1.3 +2.5/B NewDiscvA m SG 28.88 +1.8 +5.9 +10.8/B NewDiscvC m SG 23.40 +1.7 +5.7 +9.9/C NewDiscvI SG 31.92 +1.8 +6.1 +11.0/B PEMuniBdA m MP 10.09 -.3 -.9 +2.8/A RsrchA m LB 42.46 +.4 +.9 +9.7/B RsrchC m LB 38.33 +.4 +.6 +8.9/C RsrchI LB 43.59 +.5 +.9 +10.0/A RsrchIntlA m FB 19.28 +.6 -.2 +4.1/C RsrchIntlI FB 19.95 +.7 -.1 +4.4/C SCMuniBdA m SL 11.77 -.2 -1.0 +1.9/B StratIncA m MU 6.40 -.8 -2.6 +2.2/C TENMuniBdA m SL 10.18 -.2 -1.0 +1.9/B TechA m ST 40.26 +2.1 +9.7 +20.5/B TechC m ST 34.89 +2.0 +9.4 +19.6/B TtlRetA m MA 18.49 -.5 -2.7 +5.1/C TtlRetB m MA 18.52 -.5 -2.9 +4.3/D TtlRetBdA m CI 10.37 -.9 -2.5 +1.1/C TtlRetBdC m CI 10.38 -1.0 -2.8 +.2/E TtlRetBdI CI 10.37 -.9 -2.5 +1.2/C TtlRetC m MA 18.62 -.5 -2.9 +4.3/D TtlRetI MA 18.49 -.5 -2.6 +5.3/B UtlsA m SU 20.09 +2.6 +.3 +1.9/E UtlsB m SU 19.99 +2.5 ... +1.2/E UtlsC m SU 19.99 +2.5 +.1 +1.2/E ValA m LV 38.82 -1.0 -4.0 +7.7/B ValB m LV 38.61 -1.1 -4.3 +6.9/C ValC m LV 38.35 -1.1 -4.3 +6.9/C ValI LV 39.03 -1.0 -4.0 +8.0/B VirginiaMuniBdA m SL 10.92 -.3 -1.0 +2.1/B WestVRMuniBdA m SL 10.83 -.3 -.8 +1.9/BMacquarie InvestmentPldCorePlusBond CI 9.97 -.9 -1.8 +1.4/B PldEmergingMkts d EM 8.76 -.8 -.3 +3.3/E PldLbrSelIntlEq FV 15.10 +2.4 +.9 +3.6/CMadisonDivIncY LV 25.80 -.1 -2.9 +9.4/A DiversIncA m MA 15.58 -.4 -2.8 +5.8/B InvsY LG 22.62 +.3 -1.0 +10.8/C LgCpValA m LV 14.74 +2.2 +.6 +8.2/B MidCpA m MG 9.39 -.1 -.7 +7.8/CMainStayBalA m MA 31.66 +.1 -2.6 +4.1/D BalI MA 31.74 +.1 -2.5 +4.4/D EpchGlbEqYldI WS 19.08 +1.0 -3.9 +3.7/E EpchUSAllCpI LB 27.90 ... -2.0 +7.6/D EpchUSSmCpI SB 31.14 +1.3 -2.4 +7.5/D EpochIntlChoI FB 35.89 +2.2 -.5 +2.0/E FltngRtA m BL 9.34 +.3 +1.5 +3.4/C FltngRtC m BL 9.34 +.3 +1.2 +2.6/E IdxdBdI CI 10.26 -1.0 -2.5 +.7/D IncBldrA m IH 18.86 +.6 -3.3 +3.4/C LgCpGrA m LG 9.79 +2.0 +8.2 +12.5/B MAPA m LB 40.26 -.2 -1.5 +6.9/E MAPC m LB 35.86 -.3 -1.8 +5.9/E MAPI LB 41.48 -.2 -1.4 +7.2/D MKCnvrtA m CV 17.25 -.1 +2.4 +6.1/A MKCommonStkA m LB 25.50 +.6 -.3 +9.0/C MKEMDbtA m EB 10.27 -2.1 -3.9 +5.4/A MKGovtA m GI 8.06 -.8 -2.1 -.1/D MKIntlEqA m FG 17.20 +2.4 +1.4 +7.4/B MKSP500IdxA m LB 47.90 +.6 -.3 +9.6/B MKSP500IdxI LB 48.51 +.6 -.2 +9.9/B MKTtlRetBdI CI 10.26 -.9 -2.6 +1.3/B MKTxAdvtSTBdI CS 9.51 +.1 +.4 +1.0/B MKTxFrBdA m ML 9.88 +.2 -.7 +2.9/A MKUnconsBdA m NT 8.75 -.1 -.7 +1.9/D MacKHYCorpBdA m HY 5.63 +.3 -.3 +5.1/A MacKHYCorpBdB m HY 5.60 ... -.5 +4.3/B MacKHYCorpBdC m HY 5.60 ... -.5 +4.3/BMairs & PowerBalInv MA 90.15 ... -3.6 +5.2/C GrInv LB 116.41 +.2 -3.9 +7.8/D SmCp d SB 24.79 +1.2 -2.1 +8.0/CManaged Account SeriAdvtgGlobalSmCp SW 13.36 -.9 ... +6.6/D MidCapDiv MV 12.24 +1.8 +1.3 +7.9/BManning & NapierCorBdS CI 10.33 -1.1 -2.5 +.6/D DiversTxEx MS 10.81 -.5 -1.3 +.5/D IntlSs FB 9.49 +.3 +1.1 +6.1/A NYTxEx SS 10.26 -.4 -1.3 +.5/C PrBlndCnsrvTrmS CA 13.43 -.6 -1.8 +2.1/E PrBlndExtndTrmS MA 17.12 -.7 -1.0 +3.0/E PrBlndMaxTrmS XM 20.91 -.4 +.5 +6.1/D PrBlndModTrmS CA 13.31 -.7 -1.3 +2.1/E UnconsBdS NT 10.30 -.3 -.8 +1.4/E WldOppsS FB 8.28 -.5 -.5 +3.2/DMarathon FundsVal LB 26.81 -1.3 -1.6 +8.0/DMarketeldA m LO 17.25 -1.1 +.1 +1.5/D I LO 17.47 -1.1 +.2 +1.7/DMarsico21stCentury b MG 29.30 +.3 +6.3 +9.6/B FlexCptl b XM 14.29 +1.3 -.6 +4.4/E Foc b LG 18.33 +.8 +7.4 +10.1/D Glb b WS 15.55 +1.2 +7.6 +11.6/A Gr b LG 18.95 +1.4 +7.6 +10.0/D IntlOpps b FG 20.97 +.3 +3.7 +8.7/AMassMutualPrmCorBdA m CI 10.38 -.7 -2.1 +.5 PrmCorBdAdmin CI 10.47 -.7 -2.0 +.7 PrmCorBdI CI 10.57 -.7 -1.9 +1.0 PrmCorBdR5 CI 10.60 -.7 -1.9 +.9 PrmCorBdSvc CI 10.54 -.7 -2.0 +.8 PrmDiscpGrR5 LG 12.73 +.4 +1.8 +11.4/C PrmDiscpGrSvc LG 12.77 +.5 +1.8 +11.3/C PrmDiscpValR5 LV 16.15 +.1 -2.1 +7.6/B PrmDiversBdR5 CI 9.70 -.6 -1.9 +1.3 PrmGlbAdmin WS 15.74 +.8 +.7 +9.0/A PrmGlbR5 WS 15.75 +.8 +.8 +9.2/A PrmHYI HY 8.97 +.3 -.6 +5.4 PrmHYR5 HY 9.02 +.3 -.6 +5.3 PrmInfPrtIncI IP 10.18 ... -.8 +1.4 PrmInfPrtIncR5 IP 10.19 ... -.8 +1.3 PrmIntlEqR5 FG 13.76 -.1 ... +5.4/D PrmMainStrtR5 LB 10.91 ... -3.1 +8.1/D PrmShrtDurBdA m CS 10.02 ... -.2 +1.1 PrmShrtDurBdI CS 10.16 +.1 +.1 +1.7 PrmShrtDurBdR5 CS 10.19 +.1 ... +1.6 PrmShrtDurBdSvc CS 10.12 +.1 ... +1.5 PrmSmCpOppsA m SB 14.34 +1.2 +.3 +7.9/C PrmSmCpOppsR5 SB 14.78 +1.2 +.5 +8.3/C PrmStrEMkI EM 13.58 -1.2 +1.7 +7.0 Rsl2000SCIdxI SB 13.31 +.9 +.8 +9.6 RtrSmt2020A m TE 12.88 ... -.5 +4.2 RtrSmt2020Admin TE 12.95 +.1 -.4 +4.4 RtrSmt2020Svc TE 12.98 +.1 -.4 +4.5 RtrSmt2030A m TH 13.30 +.2 -.2 +5.5 RtrSmt2030Admin TH 13.39 +.3 -.1 +5.8 RtrSmt2030Svc TH 13.40 +.3 -.1 +5.9 RtrSmt2040Admin TJ 13.22 +.5 -.1 +6.2 RtrSmt2040Svc TJ 13.26 +.5 ... +6.4 RtrSmtModA m MA 10.30 +.1 -.6 +4.3 RtrSmtModAdmin MA 10.27 +.1 -.5 +4.5 RtrSmtModGrA m AL 10.81 +.4 -.1 +5.9 RtrSmtModGrAdm AL 10.78 +.5 ... +6.1 SP500IdxAdmin LB 18.28 +.6 -.3 +9.8/B SP500IdxI LB 18.51 +.6 -.2 +10.1/A SP500IdxR4 b LB 18.07 +.6 -.3 +9.6/B SP500IdxR5 LB 18.56 +.6 -.2 +10.0/A SP500IdxSvc LB 18.59 +.6 -.3 +9.9/B SelBlChpGrA m LG 19.86 +1.2 +4.9 +14.2/A SelBlChpGrAdm LG 20.71 +1.2 +4.9 +14.5/A SelBlChpGrR5 LG 21.19 +1.3 +5.0 +14.7/A SelBlChpGrSvc LG 21.00 +1.3 +5.0 +14.6/A SelDvrsValR5 LV 12.61 +.8 -1.4 +8.5 SelEqOpportsA m LB 15.57 +.8 -.3 +7.8/D SelEqOpportsAdm LB 16.34 +.8 -.2 +8.1/D SelEqOpportsI LB 16.85 +.9 -.1 +8.4/C SelEqOpportsR5 LB 16.91 +.8 -.1 +8.3/C SelEqOpportsSvc LB 16.58 +.9 -.1 +8.2/C SelFdmtlValA m LV 11.27 +.5 -2.5 +5.9/D SelFdmtlValAdm LV 11.42 +.5 -2.4 +6.1/D SelFdmtlValI LV 11.34 +.5 -2.3 +6.4/D SelFdmtlValR5 LV 11.40 +.6 -2.3 +6.3/D SelGrOppsA m LG 10.05 +1.8 +7.6 +9.8/D SelGrOppsAdmin LG 10.83 +1.8 +7.7 +10.1/D SelGrOppsI LG 11.71 +1.9 +7.8 +10.5/C SelGrOppsR5 LG 11.58 +1.8 +7.8 +10.3/C SelGrOppsSvc LG 11.25 +1.8 +7.8 +10.2/D SelMCValI MV 13.47 +.8 -1.8 +7.9/B SelOverseasI FB 9.72 +1.6 -.2 +5.0/B SelOverseasR5 FB 9.75 +1.6 -.2 +4.9/B SelSmCoValI SV 11.21 +.6 -1.9 +8.6 SelSmCoValR5 SV 11.28 +.6 -1.9 +8.5 SelSmCpGrEqI SG 16.47 +.9 +4.3 +9.3/C SelSmCpGrEqR5 SG 16.28 +.9 +4.2 +9.2/C SelStratBdAdm CI 10.10 -1.4 -2.9 +1.9/A SelStratBdR5 CI 10.13 -1.4 -2.9 +2.1/A SelStratBdSvc CI 10.13 -1.5 -2.9 +2.0/A SelTtlRetBdI CI 9.53 -.9 -2.3 +1.2/C SelTtlRetBdR5 CI 9.52 -.8 -2.2 +1.1/C SelTtlRetBdSvc CI 9.55 -.9 -2.3 +1.0/C SelectMdCpGrA m MG 18.87 -1.3 +2.0 +9.5/B SelectMdCpGrAdm MG 20.35 -1.3 +2.1 +9.8/B SelectMdCpGrI MG 21.95 -1.3 +2.2 +10.2/B SelectMdCpGrR5 MG 21.75 -1.3 +2.2 +10.0/B SelectMdCpGrSvc MG 21.25 -1.3 +2.1 +9.9/BMatrix AdvisorsAdvsVal LV 69.63 +.3 -2.8 +4.8/EMatthewsAsiaDivInv DP 19.73 +.8 ... +8.3/D AsiaGrInv DP 27.96 -2.8 +2.6 +10.8/A AsiaInnovtrInv PJ 14.27 -3.5 +.6 +10.2/A AsianGrIncInv PJ 16.98 -.9 -2.7 +1.8/E ChinaInv CH 23.14 -1.8 +4.2 +9.2/A IndiaInv EI 34.64 +3.7 +1.0 +9.3/D JapanInv JS 24.44 -3.7 +1.3 +11.5/B KoreaInv MQ 6.83 +.9 -1.2 +9.0/A PacTigerInv PJ 30.95 -1.4 -2.2 +6.5/CMcKeeIntlEqInstl d FB 13.83 +1.5 -.3 +5.1/BMeederBalRetail b TV 11.47 +.1 -1.1 +4.1 DynAllcRetail b XM 10.90 +.8 +.5 +7.0 MuireldRetail b TV 7.51 +.7 -.4 +5.9MergerInv b NE 16.29 -.2 +2.2 +1.6/BMeridianContrarianLgcy d MG 43.15 +.4 +2.8 +11.0/A GrLegacy d SG 42.66 +.8 +2.5 +11.9/AMerkHardCcyInv b IB 9.80 -2.6 -.8 +.5/EMetropolitan WestFltngRtIncIs BL 10.06 +.5 +1.3 +3.4/C HYBdInstl HY 9.55 +.4 -.4 +3.3/D HYBdM b HY 9.55 +.3 -.6 +3.0/D IntermBdInstl CI 10.12 -.7 -1.6 +.6/D IntermBdM b CI 10.13 -.6 -1.6 +.4/E LowDurBdI CS 8.61 -.2 -.3 +.8/C LowDurBdM b CS 8.60 -.2 -.4 +.6/D StratIncInstl NT 7.94 -.2 -.3 +2.2/C TtlRetBdI CI 10.34 -.9 -2.2 +1.0/C TtlRetBdM b CI 10.35 -.8 -2.2 +.8/D TtlRetBdPlan CI 9.73 -.9 -2.2 +1.0/C UltraShrtBdIns UB 4.26 +.2 +.3 +.8/D UnconsBdI NT 11.78 ... -.2 +2.3/C UnconsBdM b NT 11.79 ... -.3 +2.0/CMillerOppC m MB 22.39 +2.1 -.7 +4.0/E OppI MB 25.82 +2.2 -.3 +5.1/DMondrianIntlEq FV 15.83 +2.7 +1.1 +4.0MonettaMonetta LG 18.87 +2.4 -.1 +8.3/E YoungInv b LG 24.16 +1.3 +.7 +10.4/CMorgan StanleyEuropeanEqIncB m ES 17.48 -.3 -2.0 +.1/E GlbFIOppsA m IB 5.65 -.1 +.7 +3.1/A GlbFIOppsI IB 5.71 ... +.8 +3.4/A InsInAcIntlAlI d FB 14.37 -.3 -.6 +3.2/D InsInEMI d EM 27.71 -2.6 -.8 +5.5/C InsInGlbFrnchI WS 24.29 -.9 -1.7 +9.6/A InsInGrA m LG 44.05 +1.0 +10.8 +17.0/A InsInGrI LG 46.18 +1.1 +10.9 +17.4/A InsInIntEqA m FB 17.65 +1.1 -.6 +3.2/D InsInIntEqI d FB 17.90 +1.1 -.4 +3.5/D InsIncSmCGrI d SG 11.35 +1.2 +4.1 +3.3/E InsIncUSRlEstI SR 14.25 +2.3 -6.1 +2.0/D InsMidCpGrA m MG 15.33 -.8 +7.4 +5.5/E InsMidCpGrI MG 18.10 -.8 +7.5 +5.8/E InsShDrIncI CS 8.11 +.3 +.3 +3.3/A InstlCrPlsFIIns CI 10.82 -.9 -1.9 +4.8/A InstlGlbStrA m IH 16.82 -.2 +.1 +4.0 InstlGlbStrIns IH 16.95 -.2 +.2 +4.3 MltCpGrTrustA m LG 35.09 +1.7 +9.7 +16.7/A MltCpGrTrustI LG 38.61 +1.7 +9.8 +17.1/A USGovtSecB m CI 8.42 -.6 -1.9 +.9/D USGovtSecI CI 8.42 -.7 -1.8 +1.2/CMotley FoolGlbOppInv WS 23.96 -1.8 +5.5 +9.9/A SMCapGrInv MG 24.73 -1.9 +1.6 +9.8/BMuhlenkampMuhlenkamp LB 52.13 -.9 -5.6 -.5/ENationwideA m LB 24.84 ... -.5 +8.9/C BdIdxA m CI 10.66 -1.0 -2.7 +.4/E BdIdxInstl CI 10.64 -1.0 -2.5 +.8/D GrInstl LG 12.65 +1.5 +3.1 +10.3/D InDeAgrsA m XM 10.16 +.2 -.3 +7.0/C InDeAgrsSvc b XM 10.18 +.2 -.3 +7.0/C InDeCnsrvSvc b XY 10.20 -.2 -1.0 +2.5/C InDeMdA m MA 10.07 +.1 -.6 +5.1/C InDeMdC m MA 9.86 +.1 -.8 +4.4/D InDeMdlyAgrC m AL 10.14 +.1 -.7 +5.6/D InDeMdlyAgrsA m AL 10.47 +.2 -.4 +6.3/C InDeMdlyAgrsSvc b AL 10.44 +.2 -.5 +6.3/C InDeMdlyCnsC m CA 10.05 ... -1.0 +3.2/D InDeMdlyCnsSvc b CA 10.17 ... -.9 +3.8/C InDeModSvc b MA 10.02 +.1 -.6 +5.1/C InstlSvc LB 24.43 ... -.4 +9.2/B IntlIdxA m FB 8.48 +1.2 +.1 +4.1/C IntlIdxR6 FB 8.53 +1.2 +.2 +4.6/C MidCpMktIdxA m MB 17.59 +.1 -.8 +8.5/B MidCpMktIdxIns MB 17.88 +.1 -.7 +9.0/A S&P500IdxA m LB 15.94 +.6 -.3 +9.6/B S&P500IdxInsSv LB 16.04 +.6 -.2 +9.8/B S&P500IdxInstl LB 16.08 +.6 -.2 +10.1/A S&P500IdxSvc b LB 15.95 +.6 -.3 +9.6/B SmCpIdxA m SB 13.91 +1.4 +1.2 +9.1/B SmCpIdxInstl SB 14.20 +1.4 +1.3 +9.5/BNatixisIIOakmarkA m LB 24.10 +.4 -.8 +9.9/B IIOakmarkC m LB 20.94 +.3 -1.0 +9.0/C IUSEqOppsA m LG 36.53 +.5 +1.1 +12.8/B IUSEqOppsC m LG 25.16 +.4 +.9 +12.0/B IUSEqOppsY LG 42.34 +.5 +1.2 +13.1/A IVghnNlsnSCVlA m SB 17.93 +.8 -1.3 +6.2/DNeedhamGrRetail b MG 42.05 -1.0 -2.0 +2.9/ENeuberger BermanCorBdInstl CI 10.01 -.9 -2.2 +1.2/C EmMktsDbtInstl EB 8.96 -2.1 ... +4.2 EmMktsEqInstl EM 21.09 -3.3 -1.9 +8.0/A EmMktsEqR6 EM 21.11 -3.3 -1.9 +8.0/A EqIncA m LV 12.99 +.5 -.3 +6.8 EqIncC m LV 12.90 +.5 -.5 +6.0 EqIncInstl LV 13.04 +.6 -.1 +7.2 FltngRtIncInstl BL 9.92 +.5 +1.4 +3.2/D FocInv LB 26.44 +.2 -.3 +7.5 FocTrust b LB 26.42 +.2 -.4 +7.3 GenesisAdv b SG 57.90 -.2 +.4 +9.8/C GenesisInstl SG 57.81 -.2 +.5 +10.4/B GenesisInv SG 57.87 -.2 +.5 +10.2/C GenesisR6 SG 57.79 -.1 +.6 +10.5/B GenesisTrust SG 57.91 -.2 +.5 +10.1/C GrtChinaEqIns CH 16.57 -1.5 +3.7 +11.1/A GuardianInstl LG 17.54 +.5 +.2 +9.3 GuardianInv LG 17.52 +.5 +.2 +9.1 GuardianTrust b LG 17.52 +.5 +.1 +9.0 HiIncBdInstl HY 8.48 +.5 -.6 +3.2/D HiIncBdInv HY 8.47 +.5 -.7 +3.1/D HiIncBdR6 HY 8.49 +.6 -.6 +3.3/D IntlEqInstl FG 13.24 -.2 -1.2 +5.6/C IntlEqInv FG 13.23 -.2 -1.3 +5.4/D IntlSelInstl FG 13.04 -.2 -.3 +5.3/D IntrnsValInstl SB 16.63 +1.5 +1.8 +6.8/D LgCpValAdv b LV 30.19 -.1 -3.6 +6.7/C LgCpValInstl LV 30.13 -.1 -3.4 +7.2/C LgCpValInv LV 30.15 -.1 -3.5 +7.1/C LgCpValTrust b LV 30.17 -.1 -3.5 +6.9/C LgShA m LO 14.26 +.1 -.9 +2.9 LgShC m LO 13.62 ... -1.2 +2.2 LgShInstl LO 14.54 +.1 -.8 +3.3 MdCpGrInstl MG 15.09 -1.0 +2.5 +8.5/C MdCpGrInv MG 15.08 -1.0 +2.4 +8.3/C MdCpGrTrust MG 15.07 -1.1 +2.4 +8.3/C MltCpOppsA m LB 18.40 +.2 -.3 +10.3/A MltCpOppsInstl LB 18.53 +.2 -.2 +10.7/A MuniIntermBdIns MI 11.50 -.2 -1.4 +1.6/C NYMuniIncInstl MN 16.82 -.4 -1.6 +1.3/C RlEsttA m SR 12.45 +.7 -5.0 +4.6/A RlEsttInstl SR 12.49 +.7 -4.9 +5.0/A RlEsttTrust b SR 12.45 +.7 -4.9 +4.8/A SclyRspnsvA m LB 38.48 +.4 +.8 +8.4/C SclyRspnsvC m LB 38.51 +.3 +.5 +7.6/D SclyRspnsvInstl LB 38.40 +.4 +.9 +8.8/C SclyRspnsvInv LB 38.44 +.4 +.8 +8.6/C SclyRspnsvR6 LB 38.38 +.4 +.9 +8.8/C SclyRspnsvTrust b LB 38.48 +.4 +.8 +8.4/C ShrtDurBdInstl CS 7.67 -.1 -.4 +.4/D ShrtDurHiIncIns HY 9.53 +.5 +.1 +2.6/E SmCpGrInv SG 37.65 -.2 +7.3 +10.9/B StratIncA m MU 10.89 -.2 -1.3 +2.3 StratIncC m MU 10.88 -.3 -1.5 +1.6 StratIncInstl MU 10.88 -.2 -1.2 +2.7 StratIncR6 MU 10.87 -.2 -1.1 +2.8New AlternativesA f SW 54.06 +2.0 -2.7 +3.2/ENew CovenantBalGr MA 101.02 +.5 -.5 +4.9/C BalInc CA 20.96 ... -1.0 +3.2/D Gr LG 41.99 +1.2 +.3 +7.5/E Inc CS 22.58 -.7 -1.8 +.8/CNicholasEqIncI LV 20.39 -.5 -1.3 +5.0/E HiIncInstl HY 8.77 +.1 -1.5 +1.4/E III MG 28.04 ... +1.3 +8.0/C LtdEditionInstl SG 26.32 +.2 ... +8.9/D Nicholas LG 62.22 +.2 +.7 +2.7/E 1919FinclSvcsA m SF 27.89 +1.7 +2.7 +16.8/A FinclSvcsC m SF 25.73 +1.6 +2.4 +16.0/A MrylndTxFrIncA m SI 15.37 -.2 -.7 +1.2/C SclyRspnsvBalA m MA 18.09 +.6 +1.0 +6.2/ANorth CountryEqGr LG 18.41 +1.8 +2.9 +10.5/C IntermBd TW 9.83 -.9 -2.9 +.2/ENortheast InvestorsNorthstInvTrust HY 4.60 +1.1 -1.5 +.1/ENorthernActvMEmergMktEq d EM 22.16 -1.9 +2.0 +6.3/C ActvMIntlEq d FB 11.79 +.7 +.4 +3.7/D ArizonaTxEx SI 10.37 -.3 -1.6 +2.1/A BdIdx CI 10.18 -1.0 -2.5 +.9/D CAIntermTxEx MF 10.41 -.4 -1.3 +1.7/C CATxEx MC 11.34 -.2 -1.3 +2.4/C CorBd CI 9.89 -1.0 -2.6 +.9/D EmMktsEqIdx d EM 12.88 -1.8 +.2 +5.3/C FI CI 9.84 -.7 -2.4 +1.1/C GlbRlEsttIdx d GR 10.51 +1.5 -1.6 +3.6/B GlbTactAsstAllc IH 12.99 -.2 -1.4 +5.1/A HYFI d HY 6.72 +.5 -.4 +3.9/C HYMuni HM 8.63 -.3 -1.3 +3.0/D IncEq LV 14.08 +.9 -1.7 +9.2/A IntermTxEx MI 10.33 -.2 -1.3 +1.8/B IntlEq d FB 10.28 +1.0 +.2 +2.9/E IntlEqIdx d FB 12.94 +1.2 +.2 +4.6/C LgCpCor LV 18.90 +.1 -.3 +8.6/A LgCpVal LV 16.00 +1.1 -1.9 +5.7/D MidCpIdx MB 19.19 +.1 -.7 +9.1/A MltMgrGlbRlEstt d GR 10.59 +2.0 -1.6 +2.8/C ShrtBd CS 18.57 ... -.3 +.7/C ShrtIntermTxEx MS 10.16 -.3 -.5 +.4/D ShrtIntermUSGvt GS 9.56 -.3 -1.0 -.1/D SmCpCor SB 25.80 +1.3 +.9 +8.7/C SmCpIdx SB 13.79 +1.4 +1.2 +9.5/B SmCpVal SV 22.88 +.7 -2.2 +8.2/C StkIdx LB 31.54 +.6 -.2 +10.2/A TxEx ML 10.42 -.4 -1.6 +2.4/C USTrsIdx GI 20.78 -1.0 -2.2 +.2/BNuveenAlAmrMuniBdA m ML 11.37 -.3 -1.5 +3.2 AlAmrMuniBdC2 m ML 11.37 -.3 -1.7 +2.6 ArizonaMuniBdA m SL 10.58 -.4 -1.8 +2.4/A CAMuniBdA m MC 10.99 -.3 -1.5 +3.2/B CAMuniBdI MC 11.00 -.2 -1.4 +3.4/A ClrdMuniBdA m SL 10.55 -.4 -1.3 +2.7 CnctMuniBdA m SL 10.32 -.4 -1.4 +1.9/B CorBdI CI 9.41 -.8 -2.4 +.5/E CorPlusBdA m CI 10.65 -.8 -2.5 +1.2/C CorPlusBdI CI 10.63 -.8 -2.4 +1.5/B DivValA m LV 14.60 +1.7 -1.0 +8.6/A DivValI LV 14.79 +1.7 -.9 +8.9/A GeorgiaMuniBdA m SL 10.44 -.4 -1.8 +1.3 HYMuniBdA m HM 17.05 +.1 -.7 +5.3 HYMuniBdC2 m HM 17.04 ... -.9 +4.7 HYMuniBdI HM 17.05 +.1 -.7 +5.5 HiIncBdA m HY 7.57 +.3 -.4 +3.6/C HiIncBdI HY 7.60 +.5 -.3 +3.9/C IntermDrMnBdA m MI 9.05 ... -1.0 +2.2 IntermDrMnBdI MI 9.07 -.1 -1.0 +2.4 KansasMnBdA m SL 10.48 +.1 -.8 +2.0/B KentuckyMnBdA m SL 10.57 -.5 -1.5 +1.8/B LgCpValA m LV 25.96 +1.9 ... +7.5/B LgCpValI LV 26.08 +1.9 +.1 +7.8/B LouisianaMnBdA m SL 10.94 ... -1.1 +2.1/B LtdTrmMnBdA m MS 10.81 ... -.5 +.9 LtdTrmMnBdC2 m MS 10.79 ... -.5 +.6 LtdTrmMnBdI MS 10.77 ... -.4 +1.1 MAMnBdA m MT 9.91 -.5 -1.8 +2.4/A MAMnBdI MT 9.90 -.4 -1.8 +2.5/A MNIntermMnBdA m SM 10.19 -.3 -1.3 +2.0/B MNIntermMnBdI SM 10.14 -.3 -1.2 +2.1/B MNMnBdA m SM 11.46 -.4 -1.6 +2.6/A MNMnBdI SM 11.45 -.3 -1.6 +2.8/A MichiganMnBdA m SL 11.24 -.4 -1.8 +2.2/A MichiganMnBdI SL 11.23 -.4 -1.6 +2.4/A MidCpGrOppsA m MG 37.85 +.2 +2.9 +6.8/D MidCpGrOppsI MG 45.70 +.2 +3.0 +7.0/D MidCpValI MV 40.82 +1.7 -.4 +9.3/A MissouriMnBdA m SL 11.09 -.3 -1.2 +2.8/A MrylndMnBdA m SL 10.50 -.3 -1.3 +2.5/A MrylndMnBdI SL 10.51 -.2 -1.2 +2.7/A NAMnBdA m SL 10.60 -.5 -2.2 +1.8/B NAMnBdI SL 10.65 -.4 -2.0 +2.0/B NWQIntlValI FV 26.43 +2.4 +1.0 +4.7 NWQSmCpValA m SB 52.90 +2.1 +.8 +9.0/B NWQSmCpValI SB 54.34 +2.1 +.9 +9.3/B NYMnBdA m MY 10.73 -.4 -1.6 +2.6/B NYMnBdI MY 10.75 -.3 -1.6 +2.8/A NewJerseyMnBdA m MJ 11.16 -.4 -1.5 +2.9/A NewJerseyMnBdI MJ 11.20 -.3 -1.4 +3.1/A OhioMnBdA m MO 11.20 -.2 -1.4 +2.2/A OhioMnBdI MO 11.16 -.2 -1.3 +2.5/A OrgIntermMnBdI SI 10.03 -.3 -1.4 +1.5/B PEMnBdA m MP 10.69 -.2 -1.6 +2.3/B PEMnBdI MP 10.67 -.2 -1.6 +2.5/B RlEsttSecA m SR 19.08 +2.1 -5.1 +3.6/B RlEsttSecI SR 19.39 +2.1 -5.0 +3.8/B ShrtTrmBdA m CS 9.73 -.1 -.3 +.8/C ShrtTrmBdI CS 9.74 ... -.2 +1.1/B ShrtTrmMnBdI MS 9.96 -.2 -.1 +.6/C SmCpSelA m SB 9.46 +2.0 +2.8 +9.2/B SmCpValA m SV 25.10 +.8 -2.4 +10.4/A SmCpValI SV 25.97 +.8 -2.3 +10.7/A StrBalAllcA m MA 10.60 +.4 -.3 +4.0 StrBalAllcI MA 10.57 +.5 -.1 +4.3 StrGrAllcA m MA 12.95 +.7 +.4 +5.7 StrIncI MU 10.26 -.5 -2.1 +2.0/D TNMnBdA m SL 11.49 -.5 -1.5 +2.1/B TNMnBdC2 m SL 11.48 -.5 -1.7 +1.5/C VirginiaMnBdA m SL 10.91 -.4 -1.4 +2.5/A VirginiaMnBdI SL 10.88 -.4 -1.4 +2.7/A WscnMnBdA m SL 10.38 +.2 -1.1 +1.9/BOak AssociatesLiveOakHlthSci SH 18.88 +2.1 -2.8 +3.8/B PinOakEq LB 66.39 ... +.8 +11.9/A RedOakTechSel ST 26.02 +.5 +5.9 +19.5/B WhiteOakSelGr LB 89.08 +1.5 +3.9 +13.8/AOak RidgeSmCpGrA m SG 15.98 -1.4 +2.8 +4.4/EOakmarkEqAndIncInv MA 31.40 -.9 -2.5 +4.9/C GlbInv WS 32.58 +.9 -1.7 +6.5/C GlbSelInv WS 18.81 +.8 -2.5 +7.5/B IntlInv FB 28.31 +1.9 -.9 +7.2/A IntlSmCpInv d FQ 17.35 +1.2 -2.2 +5.0/E Inv LB 83.92 +.4 -.5 +10.3/A SelInv LB 45.35 -1.2 -5.0 +6.0/EOberweisChinaOpps m CH 15.92 -3.3 -.2 +4.2/D IntlOpps m FR 25.15 -2.7 -1.3 +11.2/B IntlOppsInstl d FR 12.60 -2.7 -1.3 +11.4/B MicroCp m SG 25.70 +3.6 +2.3 +19.3/AOld WestburyAllCpCor LB 16.94 +.4 +1.6 +5.8/E FI CI 10.81 -.6 -1.7 +.1/E GlbSmMdCpStrat SW 16.86 +.4 +.6 +7.6/D LgCpStrats WS 14.48 +.6 +.1 +5.9/D MnBd MI 11.66 -.4 -1.5 +.6/E StratOpps IH 7.87 +1.4 +.6 +4.1/BOlsteinAllCpValAdv LB 24.40 -.6 -1.3 +4.4/E AllCpValC m LB 19.63 -.7 -1.7 +3.3/EOppenheimerActvAllcA m AL 14.56 +.3 -.2 +5.7/D ActvAllcC m AL 14.21 +.1 -.5 +4.9/D ActvAllcR b AL 14.47 +.3 -.3 +5.5/D CnsrvInvA m CA 9.41 -.3 -1.1 +3.0/D CnsrvInvC m CA 9.28 -.4 -1.4 +2.2/E CptlAprcA m LG 58.56 +1.1 +.3 +7.4/E CptlAprcC m LG 44.15 +1.0 ... +6.5/E CptlAprcR b LG 55.20 +1.0 +.2 +7.1/E CptlAprcY LG 63.32 +1.1 +.4 +7.6/E CptlIncA m CA 10.00 -.6 -1.8 +3.1/D CptlIncC m CA 9.67 -.6 -2.1 +2.3/E CptlIncR b CA 9.86 -.6 -1.9 +2.8/D DevMktsA m EM 44.25 -1.3 +1.6 +6.8/B DevMktsC m EM 41.28 -1.4 +1.3 +6.0/C DevMktsR b EM 42.50 -1.3 +1.5 +6.5/B DevMktsY EM 43.65 -1.3 +1.7 +7.1/B DiscvA m SG 80.99 +.4 +4.4 +11.1/B DiscvC m SG 58.20 +.3 +4.2 +10.3/C DiscvMCGrA m MG 20.39 ... +2.3 +9.7/B DiscvMCGrC m MG 16.80 -.1 +2.0 +8.9/B DiscvMCGrR b MG 19.07 -.1 +2.1 +9.4/B DiscvY SG 91.27 +.4 +4.5 +11.4/B DivOppA m LV 23.69 +1.2 -1.1 +7.0/C EqIncA m LV 31.28 +.2 -3.0 +3.0/E EqIncC m LV 24.80 +.1 -3.3 +2.2/E EqIncR b LV 29.89 +.2 -3.1 +2.7/E EqInvA m WS 18.44 +.4 +.1 +6.9/C EqInvC m WS 17.94 +.3 -.2 +6.1/C EqInvR b WS 18.41 +.3 -.1 +6.6/C FdmtlAltsA m AM 26.47 -1.2 -1.3 +.6/B FdmtlAltsC m AM 23.43 -1.3 -1.5 -.2/C GlbA m WS 96.74 +.9 +.8 +9.4/A GlbAllcA m IH 19.52 -.4 -1.2 +4.3/B GlbAllcC m IH 18.65 -.4 -1.4 +3.6/C GlbAllcY IH 19.50 -.3 -1.1 +4.6/B GlbC m WS 88.98 +.9 +.5 +8.5/B GlbOppsA m SW 71.63 -4.5 +4.5 +25.4/A GlbOppsC m SW 63.19 -4.5 +4.2 +24.5/A GlbOppsR b SW 68.88 -4.5 +4.4 +25.1/A GlbOppsY SW 72.52 -4.4 +4.6 +25.7/A GlbR b WS 96.23 +.9 +.7 +9.1/A GlbStrIncA m MU 3.83 -.9 -1.5 +1.9/D GlbStrIncC m MU 3.83 -.9 -1.8 +1.2/E GlbStrIncR b MU 3.84 -.9 -1.6 +1.7/E GlbStrIncY MU 3.83 -.8 -1.5 +2.2/D GlbY WS 96.89 +.9 +.9 +9.6/A GoldSpecMnralA m SP 15.35 +1.5 -7.0 +6.5/A GoldSpecMnralC m SP 14.04 +1.4 -7.2 +5.7/A GoldSpecMnralR b SP 14.63 +1.5 -7.1 +6.2/A IntlBdA m IB 5.87 -2.6 -.1 +4.0/A IntlBdC m IB 5.85 -2.5 -.2 +3.2/A IntlBdR b IB 5.86 -2.5 ... +3.8/A IntlBdY IB 5.87 -2.4 ... +4.2/A IntlDiversA m FG 18.44 -.1 +.9 +7.7/B IntlDiversC m FG 17.90 -.1 +.7 +6.9/B IntlDiversR b FG 18.21 -.1 +.8 +7.4/B IntlEqA m FB 22.14 +.8 -.9 +6.0/A IntlGrA m FG 43.87 -.2 -.1 +5.4/D IntlGrC m FG 41.56 -.2 -.3 +4.6/D IntlGrR b FG 43.04 -.2 -.1 +5.2/D IntlGrY FG 43.63 -.1 ... +5.7/C IntlSmMidCoA m FR 51.07 +.6 +3.1 +13.8/A IntlSmMidCoC m FR 46.95 +.5 +2.8 +13.0/A IntlSmMidCoR b FR 48.78 +.5 +3.0 +13.6/A IntlSmMidCoY FR 50.66 +.6 +3.1 +14.1/A LtdTrmBdA m CS 4.47 +.2 -.3 +1.1/B LtdTrmBdC m CS 4.46 +.1 -.5 +.2/D LtdTrmBdY CS 4.48 ... -.4 +1.3/B LtdTrmGvtA m GS 4.33 -.1 -.3 +.3/B LtdTrmGvtC m GS 4.32 -.1 -.8 -.5/E LtdTrmGvtY GS 4.34 ... -.2 +.6/A MainStrtAllCpA m LB 17.84 +.5 -.6 +6.7/E MainStrtAllCpC m LB 16.28 +.4 -.9 +5.9/E MainStrtAllCpR b LB 17.32 +.5 -.7 +6.5/E MidCpValA m MV 55.96 +.4 -2.5 +6.2/C MidCpValC m MV 45.97 +.4 -2.8 +5.4/D MidCpValR b MV 53.53 +.4 -2.6 +6.0/C MidCpValY MV 57.46 +.5 -2.4 +6.5/C MnStrA m LB 49.37 ... -3.2 +8.0/D MnStrC m LB 46.71 -.1 -3.5 +7.2/D MnStrMidCpA m MB 26.79 +1.4 +.8 +5.7/C MnStrMidCpC m MB 22.06 +1.4 +.6 +4.9/D MnStrMidCpR b MB 25.39 +1.4 +.8 +5.4/D MnStrMidCpY MB 28.97 +1.5 +.9 +6.0/C MnStrR b LB 48.45 -.1 -3.3 +7.7/D MnStrY LB 48.96 ... -3.1 +8.2/C ModInvA m MA 12.18 +.1 -.5 +4.8/C ModInvC m MA 11.92 ... -.7 +4.0/D ModInvR b MA 12.10 +.1 -.6 +4.5/D RisingDivsA m LB 19.18 +1.0 -.6 +5.9/E RisingDivsC m LB 16.20 +.9 -.9 +5.1/E RisingDivsR b LB 19.05 +1.0 -.7 +5.7/E RisingDivsY LB 19.88 +1.0 -.6 +6.2/E RlEsttA m SR 23.39 +1.4 -5.3 +2.5/D RlEsttC m SR 22.71 +1.3 -5.6 +1.7/E RlEsttR b SR 23.26 +1.4 -5.4 +2.2/D RlEsttY SR 23.65 +1.4 -5.3 +2.7/D SrFltngRtA m BL 8.12 +.1 +1.3 +4.3/A SrFltngRtC m BL 8.13 ... +1.0 +3.5/C TotalReturnBdA m CI 6.62 -.6 -2.5 +1.1/C TotalReturnBdC m CI 6.63 -.7 -2.8 +.3/E TotalReturnBdR b CI 6.62 -.7 -2.6 +.8/D TotalReturnBdY CI 6.58 -.6 -2.4 +1.4/B ValA m LV 36.83 +.4 -1.0 +6.7/C ValC m LV 35.11 +.3 -1.3 +5.9/D ValY LV 37.66 +.4 -.9 +7.0/COppenheimer RochesteAMTFreeMnsA m HM 6.95 +1.1 +3.5 +5.5/A AMTFreeMnsC m HM 6.90 +1.2 +3.3 +4.8/A AMTFreeNYMnsA m MY 10.96 +.2 +2.6 +3.7/A AMTFreeNYMnsC m MY 10.97 +.1 +2.3 +3.0/A CAMnA m MC 8.33 +1.0 +3.0 +4.7/A CAMnC m MC 8.29 +.9 +2.7 +3.9/A HYMnA m HM 7.20 +1.7 +4.9 +6.9/A HYMnC m HM 7.17 +1.7 +4.7 +6.2/A LtdTrmCAMnA m SS 3.10 +.9 +2.6 +1.4/A LtdTrmCAMnC m SS 3.09 +.8 +2.7 +.7/B LtdTrmNYMnA m SS 2.84 +.6 +4.0 .../E LtdTrmNYMnC m SS 2.83 +.9 +4.1 -.7/E MnsA m MY 15.01 +1.1 +4.2 +5.1/A MnsC m MY 14.97 +.9 +4.0 +4.3/A MnsY MY 15.01 +1.0 +4.2 +5.3/A NewJerseyMnA m MJ 8.85 +1.4 +7.2 +1.4/E NewJerseyMnC m MJ 8.86 +1.4 +6.9 +.7/E PennsylvaniaMnA m MP 10.08 +1.5 +4.9 +3.6/A PennsylvaniaMnC m MP 10.05 +1.4 +4.6 +2.9/A ShrtDurHYMuniA m HM 4.23 +1.8 +6.0 +.4/E ShrtDurHYMuniC m HM 4.20 +1.7 +5.6 -.4/EOppenheimer SteelPatMLPAlphaA m LP 7.37 +8.6 -6.1 -9.2/B MLPAlphaC m LP 6.96 +8.7 -6.3 -9.9/C MLPAlphaPlusA m LP 5.98 +11.9 -8.7 -14.5/E MLPAlphaPlusY LP 6.11 +11.8 -8.7 -14.2/E MLPAlphaY LP 7.57 +8.5 -6.1 -9.0/B MLPIncA m LP 5.97 +8.7 -3.5 -8.7/B MLPIncCs m LP 5.59 +8.7 -3.7 -9.4/B MLPIncY LP 6.14 +8.6 -3.4 -8.5/B MLPSel40A m LP 7.86 +5.9 -4.2 -6.8/A MLPSel40C m LP 7.45 +6.0 -4.4 -7.5/A MLPSel40I LP 8.13 +6.0 -4.2 -6.5/A MLPSel40Y LP 8.10 +6.0 -4.2 -6.6/AOptimumFxdIncC m CI 9.25 -1.0 -2.2 +.1/E FxdIncInstl CI 9.27 -.7 -1.8 +1.2/C IntlInstl FB 14.71 +1.1 +1.2 +7.8/A LgCpGrC m LG 14.97 +2.4 +4.8 +11.5/B LgCpGrInstl LG 18.91 +2.4 +5.2 +12.6/B LgCpValC m LV 15.59 -.6 -3.5 +4.3/E LgCpValInstl LV 15.84 -.6 -3.1 +5.3/E SmMidCpGrIns SG 16.77 +.8 +5.3 +8.5/D SmMidCpValIns SV 14.41 -.3 -2.8 +2.8/EOsterweisOsterweis LB 19.36 +1.1 -1.9 +1.3/E StrInc HY 11.29 +.2 +.5 +4.3/BPIA Mutual FundsShrtTrmSecAdv UB 9.96 +.1 ... +.7/DPIMCOAlAstA m TV 12.14 +.1 +.2 +4.3 AlAstAdmin b TV 12.15 +.1 +.2 +4.5 AlAstAllAthA m TV 8.92 +.1 +.1 +2.6 AlAstAllAthC m TV 8.92 +.1 +.1 +1.9 AlAstAllAthI2 TV 8.93 +.2 +.3 +3.0 AlAstAllAthIns TV 8.92 +.2 +.3 +3.1 AlAstC m TV 12.08 ... -.1 +3.5 AlAstI2 TV 12.15 +.1 +.3 +4.6 AlAstInstl TV 12.13 +.1 +.4 +4.8 AlAstR b TV 12.06 ... +.1 +4.0 CAIntermMnBdIns MF 9.59 -.3 -1.2 +1.8 CAShrtDrMnIncIn SS 9.79 -.2 -.1 +.7 CmdPlsStrA m BB 6.62 +4.1 +7.5 -1.0 CmdPlsStrI2 BB 6.69 +4.2 +7.7 -.6 CmdPlsStrIs BB 6.72 +4.2 +7.6 -.5 CmdtyRlRtStrA m BB 6.75 +2.4 +2.0 -4.3 CmdtyRlRtStrAdm b BB 6.78 +2.4 +2.0 -4.2 CmdtyRlRtStrC m BB 6.40 +2.4 +1.6 -5.1 CmdtyRlRtStrI2 BB 6.89 +2.4 +2.1 -4.0 CmdtyRlRtStrIns BB 6.92 +2.5 +2.2 -3.9 CrdtAbsRtI2 XS 10.04 -.1 ... +3.4 CrdtAbsRtInstl XS 10.08 ... +.1 +3.6 DivandIncA m IH 11.87 +1.1 +.1 +2.7 DivandIncC m IH 11.82 +1.0 -.2 +1.9 DiversIncA m MU 10.71 -.3 -1.0 +4.5 DiversIncC m MU 10.71 -.3 -1.2 +3.7 DiversIncI2 MU 10.71 -.2 -.9 +4.8 DiversIncInstl MU 10.71 -.2 -.9 +4.9 EMBdA m EB 10.24 -1.2 -2.4 +4.3 EMBdI2 EB 10.24 -1.1 -2.3 +4.5 EMBdInstl EB 10.24 -1.1 -2.3 +4.6 EMCcyInstl CR 9.32 -2.8 +.1 +3.0/A EMCorpBdInstl EB 10.47 -.4 -1.0 +3.7 EMFullSpcBdIns EB 7.65 -2.6 -.3 +3.4/D EmergLclBdA m XP 7.49 -3.8 +1.2 +2.8/C EmergLclBdI2 XP 7.49 -3.8 +1.3 +3.1/B EmergLclBdInstl XP 7.49 -3.8 +1.3 +3.2/B EqSLSA m LO 11.57 +.9 +.2 +3.2 EqSLSC m LO 11.10 +.8 ... +2.4 EqSLSInstl LO 11.82 +.9 +.3 +3.6 EqSLSP LO 11.74 +.9 +.3 +3.5 ExtendedDrInstl GL 7.35 -2.8 -7.5 +1.0 FBdUSDHdgA m IB 10.75 -.2 +1.1 +3.1 FBdUSDHdgC m IB 10.75 -.2 +.8 +2.4 FBdUSDHdgI IB 10.75 -.1 +1.2 +3.6 FBdUSDHdgI2 IB 10.75 -.2 +1.2 +3.4 FrgnBdUnHdgA m IB 10.00 -3.5 -.2 +2.2/C FrgnBdUnHdgAdm b IB 10.00 -3.4 -.2 +2.3/C FrgnBdUnHdgI2 IB 10.00 -3.4 -.1 +2.5/B FrgnBdUnHdgIns IB 10.00 -3.4 -.1 +2.6/B GNMAA m GI 10.72 -.5 -2.0 +.3 GNMAI2 GI 10.72 -.5 -1.9 +.6 GNMAInstl GI 10.72 -.5 -1.9 +.7 GlbAdvtStrBdIns IB 10.74 -.8 -.1 +2.9 GlbBdUSDHdgA m IB 10.18 -.3 -.3 +2.6 GlbBdUSDHdgI2 IB 10.18 -.2 -.2 +2.8 GlbBdUSDHdgIns IB 10.18 -.2 -.2 +2.9 GlbBdUnHdgdAdm b IB 9.48 -1.6 -.6 +2.9 GlbBdUnHdgdIns IB 9.48 -1.6 -.5 +3.1 GlbMltAsstA m IH 12.54 +.8 -.3 +3.5 GlbMltAsstC m IH 12.20 +.7 -.5 +2.7 GlbMltAsstInstl IH 12.65 +.8 -.2 +4.0 HYA m HY 8.71 +.3 -1.2 +3.8/C HYAdmin b HY 8.71 +.3 -1.2 +3.9/B HYC m HY 8.71 +.2 -1.4 +3.1/D HYI2 HY 8.71 +.3 -1.1 +4.1/B HYInstl HY 8.71 +.3 -1.1 +4.2/B HYMnBdA m HM 8.97 +.2 ... +5.2 HYMnBdC m HM 8.97 +.1 -.3 +4.4 HYMnBdI2 HM 8.97 +.2 +.1 +5.4 HYMnBdInstl HM 8.97 +.2 +.1 +5.5 HYSpectrumA m HY 9.80 +.6 -.3 +4.9 HYSpectrumI2 HY 9.80 +.7 -.2 +5.2 HYSpectrumInstl HY 9.80 +.7 -.2 +5.3 IncA m MU 12.10 -.5 -.8 +5.0 IncAdmin b MU 12.10 -.5 -.8 +5.1 IncC m MU 12.10 -.5 -1.1 +4.2 IncI2 MU 12.10 -.5 -.7 +5.3 IncInstl MU 12.10 -.4 -.7 +5.4 IncR b MU 12.10 -.5 -.9 +4.7 InRspMlAstIns XY 8.78 +.5 +.3 +2.7 InvGdCpBdA m TW 10.17 -.9 -2.4 +2.9 InvGdCpBdAdm b TW 10.17 -.9 -2.4 +3.0 InvGdCpBdC m TW 10.17 -1.0 -2.7 +2.1 InvGdCpBdIns TW 10.17 -.9 -2.3 +3.3 InvGdCpBdP TW 10.17 -.9 -2.3 +3.2 LngDrTtlRetIns CL 10.29 -2.2 -5.3 +3.3/B LngTrmCrdtI2 CL 11.51 -2.3 -5.3 +4.3/B LngTrmCrdtInstl CL 11.51 -2.3 -5.3 +4.4/A LngTrmUSGvtA m GL 5.87 -2.1 -5.5 +.2 LngTrmUSGvtIns GL 5.87 -2.1 -5.4 +.6 LowDrA m CS 9.76 -.3 -.6 +.7 LowDrAdmin b CS 9.76 -.3 -.6 +.8 LowDrC m CS 9.76 -.3 -.7 +.4 LowDrI2 CS 9.76 -.3 -.5 +.9 LowDrIIInstl CS 9.65 -.1 -.5 +1.0 LowDrInstl CS 9.76 -.3 -.5 +1.0 LowDrR b CS 9.76 -.3 -.7 +.4 LowDurESGIns CS 9.42 -.2 -.7 +.8 LowDurIncA m CS 8.53 -.1 +.4 +4.2/A LowDurIncC m CS 8.53 -.1 +.3 +3.9/A LowDurIncI2 CS 8.53 -.1 +.5 +4.5/A LowDurIncInstl CS 8.53 -.1 +.5 +4.6/A MnBdA m ML 9.70 -.1 -.8 +3.2 MnBdC m ML 9.70 -.2 -1.0 +2.7 MnBdI2 ML 9.70 -.1 -.8 +3.4 MnBdInstl ML 9.70 -.1 -.7 +3.5 ModDrInstl CI 9.98 -.9 -1.5 +1.1/C MortgOppsInstl NT 10.98 -.1 +.2 +3.8 MrtgBckdScA m CI 10.29 -.4 -1.4 +1.6 MrtgBckdScIns CI 10.29 -.3 -1.3 +2.1 NYMnBdA m MN 11.04 -.2 -1.2 +2.3 NYMnBdInstl MN 11.04 -.2 -1.1 +2.6 RAEFdmAdPLUSIns NE 10.18 +.6 +.4 +.2 RAEFdmPLA m LV 7.22 +1.0 -.5 +9.0 RAEFdmPLC m LV 6.67 +.9 -.7 +8.2 RAEFdmPLEMGIns EM 11.47 +1.2 +3.3 +8.1 RAEFdmPLI2 LV 7.52 +.9 -.6 +9.4 RAEFdmPLInstl LV 7.57 +.9 -.6 +9.4 RAEFdmPLIntlIns FV 9.96 +3.4 +1.4 +6.5 RAEFdmPLSmInstl SV 11.77 +1.4 ... +10.4 RlEstRlRtStrA m SR 7.10 +1.1 -6.7 +2.8 RlEstRlRtStrIns SR 7.84 +1.2 -6.7 +3.2 RlRetA m IP 10.85 ... -1.1 +.6 RlRetAdmin b IP 10.85 ... -1.1 +.7 RlRetAsstInstl IP 8.32 +.3 -2.4 +1.6 RlRetC m IP 10.85 -.1 -1.3 +.1 RlRetI2 IP 10.85 ... -1.1 +.9 RlRetInstl IP 10.85 ... -1.0 +1.0 RlRetR b IP 10.85 -.1 -1.2 +.3 ShrtAsstInvmIns UB 10.05 +.3 +.7 +1.6 ShrtDrMnIncA m MS 8.33 -.1 -.3 +.4 ShrtDrMnIncIns MS 8.33 -.1 -.1 +.8 ShrtTrmA m UB 9.88 +.5 +.7 +1.9/A 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Continued on next page Mutual Funds Continued from previous page MONEY & MARKET$Page 20 www.sunnewspapers.net The Sun/Wednesday, May 2, 2018

PAGE 61

ShrtTrmAdm b UB 9.88 +.5 +.7 +1.9/A ShrtTrmC m UB 9.88 +.4 +.6 +1.6/A ShrtTrmI2 UB 9.88 +.5 +.7 +2.0/A ShrtTrmIns UB 9.88 +.5 +.7 +2.1/A ShrtTrmR b UB 9.88 +.4 +.6 +1.6/A SrFltngRtA m BL 9.91 +.4 +1.2 +3.0 SrFltngRtIns d BL 9.91 +.5 +1.3 +3.3 StkPlsShrtI2 BM 8.45 ... +.7 -8.2 StkPlsShrtIns BM 8.46 -.1 +.9 -8.1 StksPLUSA m LB 10.48 +.4 -.8 +9.8 StksPLUSAbRtA m LB 10.49 +.5 -.3 +10.4 StksPLUSAbRtC m LB 9.56 +.4 -.5 +9.5 StksPLUSAbRtI2 LB 10.55 +.6 -.1 +10.7 StksPLUSAbRtIns LB 10.68 +.6 -.1 +10.8 StksPLUSC m LB 9.95 +.3 -1.0 +9.2 StksPLUSIUHdIns FB 6.95 +2.7 +1.0 +5.3 StksPLUSIUSDHA m FB 8.14 +5.0 +.9 +5.4 StksPLUSIUSDHC m FB 7.50 +5.0 +.7 +4.7 StksPLUSIUSDHI2 FB 8.48 +5.1 +1.0 +5.7 StksPLUSIUSDHIn FB 8.55 +5.0 +.9 +5.8 StksPLUSIns LB 11.27 +.4 -.8 +10.1 StksPLUSLngDrIn XM 6.74 -1.7 -5.8 +12.5 StksPLUSSmA m SB 10.38 +1.1 +.9 +10.2 StksPLUSSmC m SB 9.58 +.9 +.6 +9.4 StksPLUSSmI2 SB 10.53 +1.2 +1.0 +10.6 StksPLUSSmIns SB 10.61 +1.1 +1.1 +10.7 TotRetESGI2 CI 8.85 -1.0 -2.4 +1.1 TotRetESGIns CI 8.85 -.9 -2.4 +1.2 TtlRetA m CI 9.95 -1.1 -2.5 +1.2/C TtlRetAdm b CI 9.95 -1.1 -2.4 +1.3/B TtlRetC m CI 9.95 -1.2 -2.7 +.4/E TtlRetI2 CI 9.95 -1.1 -2.4 +1.4/B TtlRetIIIns CI 9.40 -.6 -2.1 +1.6 TtlRetIVIns CI 10.14 -1.0 -2.6 +1.1 TtlRetIns CI 9.95 -1.1 -2.3 +1.5/B TtlRetR b CI 9.95 -1.1 -2.5 +.9/D UncnsBdA m NT 10.77 -.1 +.4 +2.8/B UncnsBdC m NT 10.77 -.2 +.1 +2.0/D UncnsBdI2 NT 10.77 -.1 +.5 +3.1/B UncnsBdIns NT 10.77 -.1 +.5 +3.2/BPNCCorFI b CI 16.36 -1.0 -2.4 +.7/D DiversEq b LB 27.23 +.1 -.4 +5.9/E IntermBdI CI 10.59 -.6 -1.8 +.4/E IntermTxExBdI MI 9.24 -.3 -1.8 +1.5/D IntlEqA m FG 24.38 -.7 +.6 +6.7/B IntlEqIns FG 24.61 -.7 +.7 +7.0/B LtdMatBdIns CS 9.96 -.1 -.5 +.3/D MltFctrLgCpGrI LG 38.33 -.2 +.8 +10.3/D MltFctrLgCpValI LV 24.72 -1.0 -3.8 +5.7/D SmCpI SG 24.34 +.8 +1.6 +6.9/E TtlRetAdvtgIns CI 10.41 -.9 -2.6 +.8/D TxExLtdMatBdIns MS 10.14 -.4 -.8 +.5/C UltraShrtBdI UB 9.87 +.1 +.2 +.6/DPRIMECAP OdysseyAgrsGr MG 47.28 -4.4 +6.7 +16.1/A Gr LG 39.20 -2.6 +5.2 +15.6/A Stk LB 31.55 -1.1 -1.1 +11.2/APacic CapitalTxFrSecY MI 9.97 -.3 -1.3 +1.7/C TxFrShrtIntrScY MS 9.95 -.3 -.5 +.5/CPacic FundsOptmzAgrsGrA m XM 17.14 +.6 ... +7.3 OptmzAgrsGrC m XM 16.69 +.6 -.2 +6.4 OptmzCnsrA m XY 11.19 -.4 -1.2 +2.7 OptmzCnsrC m XY 10.94 -.5 -1.4 +2.0 OptmzGrA m AL 15.52 +.4 -.6 +6.3 OptmzGrB m AL 15.28 +.3 -.8 +5.5 OptmzGrC m AL 15.23 +.3 -.8 +5.5 OptmzModA m MA 14.27 +.1 -.8 +5.2 OptmzModB m MA 14.07 ... -1.0 +4.4 OptmzModC m MA 14.04 ... -1.0 +4.4 OptmzModCnsrA m CA 12.55 -.2 -1.0 +3.9 OptmzModCnsrC m CA 12.30 -.3 -1.3 +3.1ParadigmVal d SB 49.82 -1.0 +1.8 +10.7/AParametricEmMktsInstl EM 15.88 -1.4 +.6 +4.3/D EmMktsInv b EM 15.81 -1.4 +.5 +4.1/D TxMgEMktIs EM 52.61 -1.5 +.6 +4.4/DParnassusCorEqInv LB 42.90 +1.2 +.9 +9.0/C FI CI 16.00 -.9 -2.5 +.9/D Parnassus LB 46.35 -.6 -4.0 +6.8/EPaxBalIndvInv b MA 22.50 +.1 -.7 +5.2/C ESGBtQlIndvInv b LB 19.57 +.5 -.6 +8.3/C HYBdIndvInv b HY 6.61 +.1 -.9 +3.3/DPaydenCAMnInc MF 10.07 -.2 -1.4 +2.0/B CorBdInv CI 10.38 -1.0 -2.1 +2.0/A EmMktsBdInv EB 13.57 -1.9 -3.0 +5.1/B EqInc LV 16.32 +1.4 -1.0 +9.2/A GNMAInv GI 9.12 -.8 -2.2 +.2/B GlbFI IB 8.99 -.7 -.8 +2.2/C GlbLowDr IB 9.93 -.1 -.3 +.9/E HiIncInv HY 6.37 +.4 -.7 +3.7/C LowDr CS 9.97 +.1 -.1 +.9/C LtdMat UB 9.46 +.2 +.5 +1.1/B USGvtInv GS 10.19 -.3 -1.0 .../CPear TreePlrsFgnVlInstl FV 22.05 +1.6 -.3 +6.0/A PlrsFgnVlOrd b FV 22.08 +1.5 -.4 +5.7/A PlrsSmCpOrd b SB 25.51 +.1 -2.3 +6.5/D PnAgrEMOrdinary b EM 22.88 -1.8 -1.4 +.6/E QualOrd b LB 19.00 +.9 -1.3 +11.0/APerformanceMnBdInstl d MI 23.63 -.4 -2.1 +3.0/A StrBd d MU 22.23 -.3 -.3 +4.5/APermanentI CA 40.57 ... -1.5 +3.8/CPerrittMicroCpOppsInv d SB 30.63 +1.5 +2.1 +8.9/B UltraMicroCp d SB 16.58 +1.5 -4.0 +10.0/APioneerA m LB 28.64 +.2 -.4 +9.1/B AMTFreeMnA m ML 14.24 -.3 -1.8 +2.7/B AMTFreeMnY ML 14.20 -.3 -1.7 +3.0/A BalA m MA 9.37 ... -1.2 +5.1/C BdA m CI 9.47 -.6 -1.8 +1.8/A BdC m CI 9.36 -.7 -2.1 +1.0/C BdY CI 9.38 -.6 -1.7 +2.0/A C m LB 25.00 +.1 -.6 +8.2/C CorEqA m LB 20.85 +.8 +1.3 +9.7/B CorEqY LB 21.08 +.8 +1.3 +10.0/A DiscpGrA m LG 18.36 -.5 +.9 +9.4/D DiscpValA m LV 15.62 -.1 -1.9 +8.2/B DiscpValC m LV 15.33 -.1 -2.0 +7.4/C DiscpValY LV 15.70 -.1 -1.8 +8.5/A EqIncA m LV 35.09 +.7 -1.5 +10.2/A EqIncC m LV 34.46 +.6 -1.8 +9.4/A EqIncR b LV 35.70 +.6 -1.7 +9.8/A GlbHYA m HY 8.88 -.5 -.7 +3.9/C GlbHYC m HY 8.86 -.4 -.9 +3.1/D GlbHYY HY 8.72 -.5 -.6 +4.1/B HYA m HY 9.57 +.4 -.4 +3.5/C HYC m HY 9.78 +.3 -.6 +2.8/E HYY HY 9.58 +.4 -.3 +3.8/C HiIncMnA m HM 7.26 +.3 +1.0 +4.9/A HiIncMnC m HM 7.26 +.2 +.7 +4.1/C IntlEqA m FB 24.63 +1.1 ... +5.2/B MidCpValA m MV 24.05 -.9 -4.8 +5.5/D RlEsttA m SR 23.13 +2.0 -5.4 +2.7/D SelMidCpGrA m MG 42.78 -.7 +1.9 +9.3/B SelMidCpGrY MG 46.24 -.7 +2.0 +9.6/B ShrtTrmIncY CS 9.38 +.1 +.1 +1.3/B SolusBalA m IH 12.07 +.6 -1.1 +2.8 SolusBalC m IH 11.09 +.5 -1.3 +2.0 StrIncA m MU 10.52 -.7 -1.8 +2.6/C StrIncC m MU 10.29 -.8 -1.9 +1.9/D StrIncR b MU 10.69 -.7 -1.9 +2.2/C StrIncY MU 10.52 -.7 -1.6 +2.9/B Y LB 29.00 +.2 -.3 +9.4/BPolarisGlbVal d WS 27.26 +.9 -1.6 +7.6/BPortfolio 21GlbEqR b WS 43.23 +.7 +.6 +8.5/BPraxisGenesisBalA m MA 13.58 +.1 -.8 +4.7/D GenesisGrA m AL 15.06 +.5 -.2 +5.8/C GrIdxA m LG 23.68 +1.4 +2.7 +11.7/B ImpactBdA m CI 10.08 -1.0 -2.2 +.8/DPrincipalCAMnA m MF 10.29 -.2 -1.8 +2.8/A CorPlusBdA m CI 10.58 -.9 -2.7 +1.1/C CorPlusBdIns CI 10.58 -.8 -2.5 +1.5/B CorPlusBdJ m CI 10.65 -.9 -2.7 +1.1/C CptlAprcA m LB 61.30 +.2 -.4 +8.8/C CptlAprcC m LB 47.64 +.1 -.7 +7.9/D DiversIntlA m FB 14.02 +1.2 +.2 +5.4/B DiversIntlIns FB 13.95 +1.2 +.4 +5.9/A DiversIntlJ m FB 13.86 +1.2 +.3 +5.5/A EqIncA m LV 30.71 +.4 -1.9 +8.5/A EqIncC m LV 29.91 +.3 -2.2 +7.7/B GvtHiQualBdA m GI 10.09 -.4 -1.7 +.1/C HYA m HY 7.29 +.2 -1.2 +4.4/B HYC m HY 7.37 +.3 -1.3 +3.6/C HYIIns HY 9.66 +.2 -.1 +3.5/C IncA m CI 9.30 -.5 -1.6 +1.5/B InProtIns IP 8.44 -.4 -1.1 +.6/C IntlEMA m EM 30.00 -2.5 +.1 +6.1/C IntlEMJ m EM 28.88 -2.5 +.1 +6.2/C IntlIIns FG 17.05 -.7 -.4 +6.2/C LCpSP500IdxA m LB 17.48 +.6 -.3 +9.7/B LCpSP500IdxIs LB 17.47 +.6 -.2 +10.1/A LCpSP500IdxJ m LB 17.31 +.6 -.2 +9.8/B LfTm2010Ins TA 13.43 +.2 -.7 +3.7/C LfTm2010J m TA 13.38 +.1 -.8 +3.5/C LfTm2020A m TE 14.25 +.4 -.6 +4.6/B LfTm2020Ins TE 14.15 +.4 -.5 +4.9/B LfTm2020J m TE 14.08 +.4 -.5 +4.7/B LfTm2030A m TH 14.76 +.5 -.3 +5.6/C LfTm2030Ins TH 14.72 +.6 -.1 +6.0/B LfTm2030J m TH 14.67 +.5 -.2 +5.7/C LfTm2040A m TJ 15.46 +.6 +.2 +6.2/D LfTm2040Ins TJ 15.74 +.6 +.3 +6.6/C LfTm2040J m TJ 15.61 +.6 +.3 +6.4/C LfTm2050Ins TN 15.74 +.7 +.4 +7.1/C LfTm2050J m TN 15.32 +.7 +.5 +6.8/C LfTmStrIncIns RI 12.23 ... -1.0 +3.0/C LfTmStrIncJ m RI 12.17 ... -1.1 +2.7/C LgCpGrA m LG 9.55 +1.3 +5.9 +10.2/D LgCpGrIIns LG 15.45 +1.6 +7.1 +13.9/A LgCpGrIJ m LG 12.84 +1.7 +7.0 +13.7/A LgCpGrIns LG 10.17 +1.3 +6.2 +10.7/C LgCpGrJ m LG 8.80 +1.1 +5.9 +10.4/C LgCpValA m LV 10.80 +1.5 -1.0 +6.5/D LgCpValIIIIns LV 16.68 +.8 -1.5 +7.7/B LgCpValIIIJ m LV 16.46 +.9 -1.6 +7.3/C LgCpValJ m LV 10.54 +1.6 -.9 +6.7/C MdCpA m MG 26.38 -.7 -1.3 +8.7/C MdCpGrIIIIns MG 11.40 -1.3 +2.5 +7.7/D MdCpGrJ m MG 7.05 -1.1 +1.1 +8.8/C MdCpJ m MG 25.43 -.7 -1.2 +8.9/B MdCpSP400IdxJ m MB 20.68 +.1 -.8 +8.7/A MdCpValIIIJ m MV 19.12 -.2 -4.8 +4.9/D MdCpValIIns MV 14.85 +.3 -1.5 +5.7/D PrefSecIns RR 10.07 -.4 -1.5 +4.7/C RlEsttSecA m SR 22.79 +1.7 -3.7 +4.7/A RlEsttSecIns SR 22.82 +1.7 -3.5 +5.2/A RlEsttSecJ m SR 22.14 +1.7 -3.6 +4.9/A SAMgBA m MA 15.82 +.3 -.6 +5.1/C SAMgBC m MA 15.57 +.3 -1.0 +4.4/D SAMgCnsBA m CA 12.09 +.1 -.9 +3.9/B SAMgCnsBC m CA 11.96 +.1 -1.1 +3.2/D SAMgCnsGA m AL 18.15 +.4 -.4 +6.4/B SAMgCnsGC m AL 16.87 +.4 -.6 +5.6/D SAMgmtFlxIncA m XY 12.25 -.1 -1.3 +2.9/B SAMgmtFlxIncC m XY 12.13 -.2 -1.6 +2.2/D SAMgmtStrGrA m XM 20.51 +.3 -.3 +6.8/C SAMgmtStrGrC m XM 18.69 +.3 -.6 +6.0/D ShrtTrmIncA m CS 12.04 ... -.4 +1.1/B SmCpA m SB 23.52 +2.1 +3.1 +8.8/B SmCpGrIIns SG 14.34 +.5 +3.0 +11.0/B SmCpGrIJ m SG 10.71 +.5 +2.9 +10.6/B SmCpIns SB 25.20 +2.1 +3.2 +9.2/B SmCpJ m SB 22.53 +2.2 +3.1 +9.0/B SmCpSP600IdxIns SB 27.61 +1.5 +1.9 +11.6/A SmCpSP600IdxJ m SB 26.20 +1.5 +1.9 +11.4/A SmCpValIIIns SV 13.06 +1.3 -.9 +7.3/C TxExBdA m MI 7.10 -.1 -1.1 +2.4/AProFundsBtchUltrSctInv LE 59.25 -1.6 -5.2 -2.9/E BullInv LE 121.51 +.5 -.7 +8.2/C IntUltraSectInv LE 82.30 +4.6 +19.3 +33.1/A NASDAQ100Inv LG 66.06 +1.4 +4.1 +13.3/A UltBullInv LE 56.01 +.7 -2.8 +16.0/B UltMidCpInv LE 42.31 -.3 -3.8 +13.4/B UltNASDAQ100Inv LE 64.68 +2.4 +6.1 +26.1/A UltSmCpInv LE 59.69 +2.3 ... +13.5/BProspectorOpp m MB 20.99 +.5 +.7 +9.9/AProvident TrustTrustStr LG 15.14 +1.6 +2.8 +14.4/APrudentialBalA m MA 15.58 ... -1.4 +6.0/B BalZ MA 15.70 ... -1.2 +6.3/A CAMnIncA m MC 10.41 -.2 -1.2 +2.2/D CorBdZ CI 9.63 -.9 -2.5 +1.3/B FinclSvcsA m SF 14.68 +.8 +2.3 +3.2/E GlbRlEsttA m GR 23.41 +2.0 -2.7 +1.7/E GlbRlEsttC m GR 22.91 +2.0 -2.8 +1.0/E GlbRlEsttZ GR 23.52 +2.1 -2.5 +2.0/D GlbTtlRetA m IB 6.74 -2.3 -.6 +4.0/A GvtIncA m GI 9.24 -.9 -2.2 +.1/C GvtIncZ GI 9.22 -.9 -2.2 +.4/B HYA m HY 5.40 +.3 -.3 +5.0/A HYB m HY 5.39 +.3 -.4 +4.4/A HYC m HY 5.39 +.2 -.5 +4.2/B HYZ HY 5.41 +.3 -.2 +5.2/A JenniFocGrA m LG 15.21 +1.3 +9.3 +14.9/A JenniFocGrC m LG 12.45 +1.2 +9.1 +14.1/A Jsn2020FocA m LG 14.99 +.9 +2.7 +10.3/C Jsn2020FocC m LG 10.56 +.8 +2.4 +9.5/D Jsn2020FocZ LG 16.63 +.8 +2.8 +10.7/C JsnBlndA m LG 21.36 +.8 +2.5 +8.7/E JsnDiverGrA m LG 13.17 +1.2 +6.6 +11.5/C JsnEqIncC m LB 15.07 ... -1.2 +3.0/E JsnEqOppA m LB 19.45 -.2 +.1 +7.4/D JsnGrA m LG 38.48 +1.9 +6.3 +13.7/A JsnGrC m LG 30.97 +1.9 +6.1 +12.9/A JsnGrZ LG 41.42 +2.0 +6.4 +14.0/A JsnHlthSciA m SH 45.45 +.9 +1.4 +2.8/C JsnHlthSciC m SH 34.72 +.8 +1.2 +2.1/C JsnHlthSciZ SH 50.02 +.9 +1.5 +3.1/B JsnMidCpGrA m MG 35.45 -.3 +.5 +5.6/E JsnMidCpGrC m MG 27.55 -.3 +.3 +4.9/E JsnMidCpGrZ MG 38.28 -.3 +.6 +5.9/E JsnNatrlResA m SN 39.52 +6.6 +1.5 -2.3/D JsnSmCoA m SG 25.31 +.9 +1.5 +8.7/D JsnSmCoC m SG 13.97 +.9 +1.3 +8.0/D JsnSmCoZ SG 27.26 +.9 +1.6 +9.0/D JsnUtilityA m SU 13.73 +1.7 -2.0 +3.6/D JsnUtilityC m SU 13.67 +1.6 -2.3 +2.9/D JsnUtilityZ SU 13.75 +1.8 -1.9 +4.0/D JsnValA m LV 19.83 +.1 -2.3 +4.2/E MuniHighIncomeA m HM 10.12 -.1 -.6 +3.6/C MuniHighIncomeC m HM 10.12 -.1 -.8 +2.9/D NtnlMnA m MI 14.51 -.3 -1.4 +2.0/B QMADefesvEqA m LB 14.38 -.3 -2.8 +6.6/E QMAIntlEqA m FV 7.95 -.1 -.3 +3.9/B QMALgCpCorEqA m LB 16.48 +.5 -.8 +9.6/B QMAMdCpValC m MV 18.39 -.8 -4.5 +5.1/D QMASmCpValZ SV 19.53 -.2 -3.4 +8.2/B QMAStkIdxI LB 51.98 +.6 -.2 +10.1/A QMAStkIdxZ LB 51.98 +.6 -.2 +10.0/A ShrtTrmCorpBdA m CS 10.75 -.3 -1.0 +1.0/B TtlRetBdA m CI 14.11 -1.2 -2.6 +2.1/A TtlRetBdC m CI 14.10 -1.2 -2.8 +1.3/B TtlRetBdZ CI 14.06 -1.2 -2.6 +2.3/APutnamAMTFreeMnA m ML 14.85 -.4 -1.5 +2.0 AbsRet100A m NT 10.04 +.2 +.9 +1.8 AbsRet100Y NT 10.06 +.2 +.9 +2.0 CATxExIncA m MC 7.98 -.3 -1.5 +2.4/C CnvrtSecA m CV 25.58 -1.1 +.8 +4.7 CnvrtSecY CV 25.56 -1.1 +.8 +5.0 CptlOppsA m SB 13.60 +.3 +.8 +4.7 CptlSpectrumA m AL 32.22 -2.2 -6.0 -2.7/E CptlSpectrumB m AL 30.66 -2.3 -6.2 -3.4/E CptlSpectrumC m AL 30.59 -2.3 -6.2 -3.4/E CptlSpectrumY AL 32.62 -2.2 -5.9 -2.5/E DiversIncA m NT 7.12 +.9 +2.7 +3.5/A DiversIncC m NT 6.98 +.8 +2.4 +2.7/B DiversIncM m NT 6.98 +.9 +2.7 +3.2/B DynAstAlcBalA m MA 15.05 +.7 -1.3 +5.5/B DynAstAlcBalB m MA 14.97 +.6 -1.5 +4.6/D DynAstAlcBalC m MA 14.62 +.6 -1.6 +4.6/D DynAstAlcBalY MA 15.08 +.7 -1.2 +5.7/B DynAstAlcCnsrA m TV 10.65 +.1 -2.1 +3.2/C DynAstAlcCnsrY TV 10.69 +.1 -2.0 +3.4/C DynAstAlcGrA m AL 16.92 +.9 -.7 +6.9/B DynAstAlcGrB m AL 16.52 +.9 -.9 +6.1/C DynAstAlcGrC m AL 15.86 +.8 -.9 +6.1/C DynAstAlcGrY AL 17.12 +.9 -.5 +7.2/A EqIncA m LV 24.18 +1.0 -1.1 +7.9/B EqIncB m LV 23.88 +.9 -1.3 +7.1/C EqIncC m LV 23.88 +.9 -1.3 +7.1/C EqIncM m LV 23.86 +1.0 -1.2 +7.4/C EqIncY LV 24.19 +1.0 -1.0 +8.2/B EqSpectrumA m MB 35.93 +.4 -5.3 -2.9/E EqSpectrumC m MB 33.69 +.4 -5.6 -3.7/E EqSpectrumY MB 36.60 +.5 -5.2 -2.7/E EuropeEqA m ES 27.36 +1.0 -.3 +2.0 FixIncAbReA m NT 9.85 +.4 +2.0 +2.4 FixIncAbReC m NT 9.79 +.3 +1.7 +1.6 FixIncAbReY NT 9.86 +.4 +2.1 +2.7 FltngRtIncA m BL 8.62 +.4 +1.7 +3.1/D FltngRtIncC m BL 8.61 +.3 +1.3 +2.3/E GlbEqA m WS 15.96 +1.4 +1.3 +6.2/C GlbHCA m SH 49.56 +.8 +.4 +.4/D GlbHCY SH 53.17 +.9 +.5 +.7/D GlbIncA m IB 12.02 -1.1 +.2 +2.2 GlbNatrlResA m SN 16.40 +4.4 -1.9 -7.0 GlbUtlsA m SU 13.47 +2.4 -.4 +4.4 GrOppsA m LG 32.66 +1.4 +4.3 +12.4/B GrOppsB m LG 27.79 +1.3 +4.1 +11.5/B GrOppsC m LG 28.28 +1.3 +4.1 +11.5/B HighYieldA m HY 5.79 +.2 -.8 +3.7/C HighYieldM m HY 5.77 +.2 -.8 +3.4/C IncA m CI 6.83 -.4 -.4 +1.3/C IncC m CI 6.77 -.5 -.7 +.5/E IncM m CI 6.64 -.5 -.6 +1.0/C IncY CI 6.94 -.4 -.4 +1.5/B IntlCptlOppsA m FA 41.61 -.1 -1.6 +5.7 IntlEqA m FB 26.17 +.2 ... +3.8/D IntlEqY FB 26.48 +.2 +.1 +4.0/C IntlGrA m FG 23.15 -.1 +1.3 +5.8 IntlValA m FV 12.22 +1.5 +.1 +3.9 InvsA m LB 28.37 +.7 -.1 +9.3/B InvsC m LB 26.66 +.6 -.4 +8.5/C InvsY LB 28.79 +.7 ... +9.6/B MATEIncA m MT 9.38 -.4 -1.7 +1.7 MinnesotaTEIncA m SM 9.07 -.4 -1.4 +1.7 MltAsAbRtA m AM 11.65 -1.2 -4.5 +1.2/B MltAsAbRtC m AM 11.53 +.7 -2.9 +1.1/B MltAsAbRtY AM 12.07 +2.0 -1.4 +2.5/A MortgageSecsA m GI 12.54 -.3 -.8 -.3/D NYTEIncA m MY 8.34 -.4 -1.5 +2.1/C NewJerseyTEIncA m MJ 9.04 -.4 -1.3 +2.1 OhioTEIncA m MO 8.79 -.4 -1.5 +1.7 PETEIncA m MP 8.91 -.3 -1.4 +1.9 RsrchA m LB 33.07 +.4 -.1 +9.3 RtrReady2020A m TE 19.49 ... -1.3 +2.6 RtrReady2025A m TG 22.61 +.4 -1.3 +3.5 RtrReady2030A m TH 22.79 +.7 -1.1 +4.5 RtrReady2035A m TI 23.54 +.8 -1.0 +5.5 SmCpGrA m SG 39.10 -1.1 +3.6 +8.0 SmCpValA m SV 13.04 +.4 -3.7 +7.5 SmCpValY SV 13.72 +.5 -3.5 +7.8 SustFutureA m MV 19.58 +.3 -1.7 +4.6 SustFutureY MV 19.66 +.3 -1.6 +4.8 SustLeadersA m LG 93.29 +1.0 +4.3 +11.6/B SustLeadersB m LG 73.34 +.9 +4.0 +10.8/C SustLeadersC m LG 79.60 +.9 +4.0 +10.8/C SustLeadersM m LG 81.06 +1.0 +4.1 +11.0/C SustLeadersY LG 99.71 +1.0 +4.4 +11.9/B TEIncA m ML 8.45 -.2 -1.4 +2.2/C TxFrHYA m HM 12.40 -.1 -.6 +3.7/CQCIBalIns CA 11.90 -.3 -1.7 +4.3QSCnsrvGrA m MA 14.43 -.1 -.6 +4.9 DefesvGrA m CA 13.12 -.5 -.9 +3.8 GlbEqA m WS 17.26 +.6 -1.0 +8.3/B GrA m XM 16.51 +.3 -.4 +5.9 ModGrA m AL 16.24 +.1 -.3 +5.7 SP500IdxA b LB 25.10 +.6 -.3 +9.6/BQuantitativeInternationalEq FB 15.53 +.8 +.9 +4.1/CRBCEntprI d SG 22.45 -.1 -2.3 +6.4/E SMIDCpGrI d MG 14.12 -.1 +2.6 +9.4/BReynoldsBlueChipGr b LG 60.10 +2.6 +6.6 +7.7/ERice Hall JamesSmCpIns SG 11.22 +1.6 +2.7 +4.6/ERiverNorthCorOppR m MA 10.70 +.5 -.8 +5.9/B dblelnStrIncI d MU 10.21 -.1 -.3 +3.3 dblelnStrIncR m MU 10.22 -.2 -.5 +3.0RiverbridgeGrIns d MG 18.77 -.7 +3.9 +11.8/ARockefellerCorTxableBdIns CI 9.78 -1.0 -2.3 +1.2/C IntermTENtBdIns MI 9.91 -.3 -1.3 +.6/ERoyceLowPricedStkSvc m SB 8.58 +1.1 +1.4 +3.9/E MicroCpInvm d SB 11.70 +.5 +.5 +3.4/E OppInvm d SV 13.34 +.8 -1.8 +10.2/A PEMutCnslt m SB 8.51 +.2 +.6 +8.3/C PEMutInvm d SB 10.62 +.3 +1.0 +9.4/B PremInvm d SG 16.62 -1.0 +.1 +10.6/B Sm/MdCpPremSvc m MB 14.92 -1.9 -4.4 +7.8/B SmCpValSvc m SV 10.11 +.4 -.1 +2.9/E SmlrCoGrSvc m SG 10.84 +1.0 +1.4 +7.3/E SpecEqInvm d SV 19.89 -3.9 -8.7 +4.6/E TtlRetInvm d SB 13.26 +.2 -2.1 +8.6/CRussellInvEmergMktsS EM 21.40 -1.8 +1.2 +5.9 InvGbRlEstSecS GR 32.89 +1.6 -2.0 +2.8 InvGlobalEqS WS 10.79 +1.0 -.1 +7.6 InvIntlDvdMktS FB 41.37 +1.7 +.4 +5.5 InvInvmGrdBdS CI 20.71 -.8 -2.4 +.9 InvLPBalStrA m MA 11.37 +.8 +.6 +4.5 InvLPBalStrC b MA 11.09 +.7 +.4 +3.8 InvLPBalStrS MA 11.52 +.8 +.7 +4.7 InvLPCnsrvStrA m XY 9.72 +.2 -.2 +2.3 InvLPCnsrvStrC b XY 9.60 +.2 -.5 +1.5 InvLPEqGrStrA m AL 13.49 +1.4 +.8 +6.0 InvLPEqGrStrC b AL 12.04 +1.3 +.6 +5.2 InvLPEqGrStrS AL 13.56 +1.3 +.9 +6.3 InvLPGrStrA m AL 12.68 +1.0 +.6 +5.2 InvLPGrStrC b AL 12.21 +1.0 +.4 +4.5 InvLPGrStrS AL 12.86 +1.0 +.7 +5.5 InvLPModStrA m CA 10.44 +.5 +.3 +3.8 InvLPModStrC b CA 10.27 +.4 ... +3.1 InvLPModStrS CA 10.50 +.5 +.3 +4.0 InvShrtDurBdS CS 18.98 +.1 ... +1.1 InvStratBdS CI 10.57 -.9 -2.1 +1.3 InvTEBdS MI 22.65 -.2 -1.0 +2.0 InvTxMgdUSLgCpS LB 40.72 +.7 -.5 +9.3 InvTxMgdUSMSCpS SG 26.67 +.5 +.1 +7.3 InvUSCoreEqS LB 32.05 +.6 -.6 +9.6 InvUSDefesvEqS LB 51.12 +.1 -.6 +9.6 InvUSSmCpEqS SB 31.83 +1.0 -.1 +8.7RydexBasBiotechInv SH 85.49 -1.9 -2.0 -.3/D DynSP500H b LE 105.47 +.7 -2.7 +15.9/B HCInv SH 29.13 +.9 +1.6 +2.7/C InternetInv ST 126.18 +1.1 +8.9 +16.5/D IvGvLnBdStrInv IT 35.70 +3.1 +7.3 -1.8/A NASDAQ1002xStrH b LE 131.23 +2.4 +6.3 +26.2/A NASDAQ100Inv LG 35.45 +1.5 +4.3 +14.2/A NovaInv LE 70.11 +.7 -1.6 +12.5/C SP500PureGrH b LG 66.66 +.3 +4.7 +8.9/E SP500PureValH b LV 85.77 +2.4 ... +6.6/C TechInv ST 94.44 -.2 +5.8 +15.0/DSEICAMuniBdF MF 10.48 -.4 -1.8 +1.0/E CoreFxdIncF CI 10.92 -1.0 -2.5 +1.3/B EmergMktsDbtF EB 10.08 -2.8 -.9 +3.4/D EmergingMktsEqF EM 12.87 -1.8 -.5 +6.9/B GNMAF GI 10.11 -.4 -1.7 +.5/A HighYieldBdF HY 7.06 +.6 ... +4.8/A IntermTermMuniF MI 11.42 -.2 -1.4 +1.8/B IntlEqF FB 11.61 +1.1 -.3 +5.2/B IntlFxdIncF IB 10.28 -.1 +.7 +2.1/C LargeCapGrowthF LG 35.54 +1.0 +3.9 +9.6/D LargeCapValueF LV 24.91 +.4 -1.8 +6.2/D MaschtsMuniBdF MT 10.24 -.4 -2.1 +.8/E MidCapF MB 27.09 -.9 -1.8 +8.9/A NewJrsyMuniBdF MJ 10.17 -.3 -1.5 +1.3/E NewYorkMuniBdF MN 10.45 -.4 -1.7 +1.0/D PnnylvnMuniBdF MP 10.45 -.5 -1.9 +1.1/E S&P500IndexF LB 62.71 +.6 -.2 +9.8/B ShortDurGovtF GS 10.22 -.1 -.4 +.4/A SmallCapGrowthF SG 36.68 +1.7 +3.8 +8.0/D SmallCapValueF SV 24.15 -.1 -2.5 +5.9/D TaxMgdSm/MdCpF SB 22.94 -.2 +.2 +7.2/D TxMgdLCpF LB 25.41 +.3 ... +7.9/D USMgdVolF LV 17.33 ... -1.8 +7.3/C UltraShtDurBdF UB 9.31 +.2 +.4 +1.2/BSSGAIntlStkSelionN b FV 11.54 +.7 -2.2 +3.1/D SP500IdxN b LB 37.24 +.6 -.3 +10.1/ASalientIntlSmCpIns FR 21.95 -.1 +1.2 +10.5/B SelIncA m RR 20.56 +.4 -6.1 +1.6/E SelIncC m RR 19.96 +.4 -6.2 +1.1/ESchroderNorthAmrcnEqInv LB 16.71 +.1 -1.4 +9.7 TtlRetFIInv CI 9.56 -.9 -2.3 +.8SchwabBal MA 15.48 +.2 +.1 +6.2/A CATFBd MF 11.60 -.3 -1.3 +1.7/C CorEq LB 22.49 ... -1.0 +8.7/C DivEq LV 15.80 -.3 -3.0 +5.6/D FdmtlIntlLgCIdx FV 9.60 +2.2 +.7 +5.4/A FdmtlUSLgCIdx LV 16.99 +1.0 -1.6 +8.4/A FdmtlUSSmCIdx SB 14.89 +1.3 -.3 +8.5/C GNMA GI 9.56 -.6 -2.0 +.2/C GlbRlEstt GR 7.52 +1.3 -2.0 +4.7/A HC SH 24.17 +.5 -.2 +4.2/B HdgdEq LO 17.11 +.7 -.1 +6.4/A IntermTrmBd CI 9.74 -.7 -1.9 +.4/E IntlIdx FB 20.99 +1.3 +.5 +4.7/B LgCpGr LG 18.00 +.4 +.5 +9.9/D MktTrackAllEq XM 18.79 +1.0 +.2 +8.2/A MktTrackBal MA 18.42 +.2 -.8 +5.3/C MktTrackCnsrv CA 15.83 -.2 -1.3 +3.6/C MktTrackGr AL 22.98 +.6 -.3 +6.9/B SP500Idx LB 41.13 +.6 -.1 +10.2/A Schwab1000Idx LB 62.55 +.5 -.1 +9.8/B SmCpEq SB 21.30 +.7 +1.3 +8.6/C SmCpIdx SB 31.07 +1.4 +1.4 +9.7/B TFBd MI 11.46 -.4 -1.4 +1.6/C Trgt2010 TA 13.21 -.2 -.9 +3.8 Trgt2020 TE 14.11 -.1 -.6 +4.7 Trgt2030 TH 15.71 +.2 -.3 +6.4 Trgt2040 TJ 16.95 +.3 ... +7.4 TrsInPrtScIdx IP 10.90 -.5 -1.2 +.9/B TtlStkMktIdx LB 47.26 +.6 ... +9.8/BSchwartzMariaBd XY 11.28 ... -.8 +2.5/C MariaGr MG 31.55 +1.0 +2.4 +11.4/A MariaRisingDiv LB 18.37 +1.2 -.1 +7.4/DSegall Bryant & HamiSmCpVal d SB 12.69 +2.1 +1.5 +8.6/CSelectedAmrcnD LB 40.48 +2.3 -.3 +10.7/A AmrcnS b LB 40.38 +2.3 -.4 +10.4/ASequoiaSequoia LG 172.92 +.7 +2.0 -1.7/ESheltonCMCATFInc MF 11.22 -.3 -1.2 +1.2/D CMCorValDrct LV 23.77 +.9 -1.2 +6.1/D CMSP500IdxDrct LB 50.99 +.3 -.5 +10.3 CMSPMdCpIdxDrct MB 26.28 -.3 -1.3 +9.3 CMSPSmCpIdxDrct SB 22.82 +1.0 +1.5 +11.5SitDivGrI d LB 16.47 -.3 -1.6 +8.7/C LgCpGr d LG 41.41 +.6 +2.1 +11.0/C MidCpGr d MG 18.56 +.1 +1.1 +4.8/E MinnesotaTFInc SM 10.35 -.1 -.6 +2.7/A SmCpGr d MG 54.69 ... +.1 +3.7/E TFInc MI 9.62 -.1 -.2 +3.9/A USGvtSec UB 10.78 ... -.2 +.8/DSmead FundsValI1 LB 45.07 +.9 -3.0 +7.7/D ValInv b LB 45.15 +.9 -3.2 +7.4/DSnow CapitalOppA m MV 26.81 +1.4 -1.8 +.7/E OppIns d MV 27.11 +1.5 -1.7 +.9/ESound ShoreShoreInv LV 44.81 +.3 -2.4 +6.4/DSpirit of AmericaIncA m CL 11.67 -.2 -1.8 +3.1/C LgCpValA m LB 21.28 +.9 -1.4 +7.0/E MnTFBdA m MI 9.28 -.3 -1.0 +2.4/A RlEsttIncGrA m SR 11.04 +2.3 -5.2 +1.6/EState FarmBal MA 65.94 -.5 -3.9 +4.5 BdIns CI 10.80 -.7 -2.4 +.9 BdPrem m CI 10.81 -.6 -2.3 +.8 EqBdPrem m MA 12.30 -.7 -.2 +6.5 EqIns LG 10.90 -.7 +1.3 +10.3 EqPrem m LG 11.39 -.6 +1.3 +10.2 Gr LB 76.03 -.5 -5.1 +6.8 Interim GS 9.72 -.4 -.9 +.1 IntlEqPrem m FG 13.39 +.5 +1.9 +5.5/C IntlIdxPrem m FB 13.16 +1.2 +.2 +4.1/C LfPth2020Prem m TE 14.67 -.3 -1.5 +3.5/D LfPth2030Prem m TH 16.24 +.1 -1.2 +4.8/D LfPth2040Prem m TJ 17.59 +.3 -1.1 +5.9/D LfPthRetPrem m RI 13.22 -.4 -1.5 +3.1/B MnBd MI 8.47 -.3 -1.2 +1.7 SP500IdxIns LB 19.90 +.4 -.5 +10.1 SP500IdxPrems m LB 19.84 +.4 -.5 +10.0 SmCpIdxIns SB 18.41 +.8 +.7 +9.1 SmCpIdxPrems m SB 18.07 +.8 +.7 +9.0 SmMidCpEqPrems m SB 11.61 +1.6 -.3 +5.7 TxAdvtgdBdPrem m MI 11.58 -.3 -1.1 +1.9State StreetDiscpEMEqN b EM 8.25 -1.6 -2.9 -.7/ESterling CapitalBhvLgCpValEqIns LV 21.34 -.2 -1.8 +8.1/B BhvSmCpValEqIns SV 17.88 +.2 -2.6 +7.9/C MidValIns MB 18.96 -.2 -1.1 +6.9/C NCIntermTFIns SI 10.47 -.4 -1.4 +1.2/C ShrtDrBdI CS 8.53 +.1 -.2 +1.1/B StrtonMdCpVlIns MB 66.23 -.2 -3.1 +7.2/B StrtonRlEsttIns SR 35.24 +1.5 -4.6 +4.5/A StrtonSmCpVlIns SB 83.69 -.7 -3.1 +9.1/B TtlRetBdIns CI 10.24 -.9 -2.3 +1.7/A VIIntermTFIns SI 11.41 -.5 -1.6 +1.0/D WstVIIntrmTFIns SI 9.75 -.4 -1.5 +1.5/BStone HarborHYBdIns HY 7.99 +.5 -.7 +2.7/EStralem FundEq d LB 9.90 +1.2 -1.6 +7.1/DT. Rowe PriceAfrcMdlEst d MQ 10.12 -.7 +5.2 +1.6/C BCGr LG 104.20 +2.4 +8.2 +15.9/A BCGrAdv b LG 102.72 +2.3 +8.1 +15.5/A BCGrR b LG 98.97 +2.3 +8.0 +15.2/A Bal MA 24.33 +.5 +.4 +6.5/A CATFBd MC 11.27 -.5 -1.4 +2.5/C Comm&TeInv SC 99.66 -.4 +3.3 +16.0/A CorpInc TW 9.19 -1.2 -3.8 +1.7/D CptlAprc MA 28.57 +.6 +1.0 +8.7/A CptlAprcAdv b MA 28.25 +.6 +.9 +8.4/A CptlOpp LB 26.19 +.7 +.5 +10.9/A DivGr LB 43.10 +.4 -.4 +9.9/B DivGrAdv b LB 43.05 +.4 -.5 +9.6/B DivMdCpGr MG 30.02 -.5 +2.1 +9.5/B EMBd d EB 11.95 -1.8 -2.7 +5.6/A EMLclCcyBd d XP 6.85 -4.0 +.7 +3.5/B EMStk d EM 44.84 -3.1 -.3 +8.9/A EmergEurope d MQ 15.21 -8.4 -2.7 +5.1/B EqIdx500 d LB 71.30 +.6 -.2 +10.0/A EqInc LV 32.69 +.7 -1.6 +7.9/B EqIncAdv b LV 32.62 +.7 -1.6 +7.6/B EqIncR b LV 32.55 +.6 -1.7 +7.3/C ErpnStk d ES 21.03 +2.1 +1.6 +2.2/E ExtendedEqMktId d MB 28.35 +.6 +.5 +8.5/B FinclSvcs SF 28.87 +1.2 +3.1 +11.4/B GNMA GI 8.95 -.5 -1.4 +.5/A GeorgiaTFBd SL 11.26 -.4 -1.5 +2.0/B GlbGrStk d WS 26.43 +.8 +3.6 +10.5/A GlbMltSectBd IB 11.27 -.4 -.3 +3.7/A GlbRlEstt d GR 20.11 +2.1 -1.0 +2.1/D GlbStk d WS 39.62 -.6 +4.1 +13.4/A GlbTech ST 17.59 -.1 +4.5 +22.1/A GrStk LG 66.29 +1.9 +5.8 +14.0/A GrStkAdv b LG 64.76 +1.9 +5.7 +13.7/A GrStkR b LG 62.60 +1.9 +5.6 +13.4/A GrandInc LB 28.55 +1.1 +.6 +10.1/A HY d HY 6.58 +.3 -.8 +4.3/B HlthSci SH 71.95 +.9 +2.3 +5.6/B InProtBd IP 11.70 -.4 -1.1 +.7/C InsAfrcMdlEst d MQ 6.99 -.7 +5.3 +1.9/C InsCorPlus CI 10.07 -.8 -2.0 +1.7/B InsEMBd d EB 8.68 -1.5 -2.3 +6.3/A InsEMEq d EM 40.97 -3.1 -.3 +9.0/A InsFltngRt d BL 10.02 +.5 +1.5 +3.9/B InsFltngRtF d BL 10.01 +.4 +1.4 +3.7/B InsGlbGrEq d WS 28.69 +.8 +3.9 +10.8/A InsHY d HY 8.76 +.4 -.8 +4.5/A InsIntlBd d IB 8.94 -3.2 +.7 +3.3/A InsIntlCorEq d FB 14.08 +1.2 +1.0 +5.5/A InsIntlGrEq d FG 24.74 -.8 -.6 +5.5/C InsLgCpCorGr LG 40.51 +2.3 +8.2 +15.9/A InsLgCpGr LG 39.74 +2.6 +7.7 +16.3/A InsLgCpVal LV 22.88 +.7 -2.1 +8.0/B InsMdCpEqGr MG 55.84 -1.5 +2.5 +11.3/A InsSmCpStk SG 24.26 +.3 +2.3 +10.4/B InsUSStructRsrc LB 12.99 +.7 +.5 +10.9/A IntlBd d IB 9.08 -3.1 +.8 +3.2/A IntlDiscv d FR 72.73 -.5 +1.8 +12.6/A IntlEqIdx d FB 14.52 +1.3 +.5 +5.1/B IntlStk d FG 18.56 -.9 -.6 +5.4/D IntlStkAdv m FG 18.61 -.9 -.7 +5.2/D IntlValEq d FV 15.11 +1.1 -.1 +2.5/D IntlValEqAdv m FV 15.36 +1.1 -.2 +2.3/D IntlValEqR m FV 15.15 +1.1 -.3 +2.0/E Japan d JS 15.57 -1.5 +3.0 +14.5/A LatinAmerica d LS 25.04 -3.9 +2.0 +7.5/A MdCpGr MG 89.25 -1.4 +2.6 +10.7/B MdCpGrAdv b MG 86.59 -1.5 +2.5 +10.4/B MdCpGrR b MG 84.02 -1.5 +2.4 +10.1/B MdCpVal MV 30.73 +1.8 +1.1 +9.1/A MdCpValAdv b MV 30.58 +1.7 +1.0 +8.9/A MdCpValR b MV 30.10 +1.8 +.9 +8.6/A MrylndShTrTFBd SS 5.13 -.3 -.4 +.2/D MrylndTFBd SL 10.56 -.3 -1.2 +2.4/A NJTFBd MJ 11.80 -.2 -1.2 +2.5/B NYTFBd MY 11.38 -.3 -1.2 +2.4/C NewAmericaGr LG 51.08 +1.9 +6.4 +13.9/A NewAmericaGrAdv b LG 49.96 +1.8 +6.2 +13.6/A NewAsia d PJ 19.40 -1.8 -.8 +7.1/B NewEra SN 36.57 +4.8 +.2 +2.1/C NewHorizons SG 55.51 -.6 +5.6 +14.0/A NewInc CI 9.19 -.8 -2.2 +1.1/C OverseasStk d FB 11.42 +1.2 +1.0 +5.4/A PersonalStrBal MA 24.21 +.2 +.8 +6.7/A PersonalStrGr AL 34.41 +.5 +1.4 +8.2 PersonalStrInc CA 19.54 +.1 +.4 +5.3 QMUSSmCpGrEq d SG 35.66 +.2 +2.2 +10.0/C RlAsts d IH 11.49 +3.0 -1.7 +2.4/D RlEstt d SR 27.11 +2.4 -5.0 +3.1/C RlEsttAdv m SR 27.46 +2.4 -5.0 +2.9/C Rtr2005 TA 13.57 -.1 -.6 +4.3 Rtr2005Adv b TA 13.51 -.2 -.7 +4.0 Rtr2005R b TA 13.59 -.1 -.7 +3.8 Rtr2010 TA 18.19 -.1 -.5 +4.7 Rtr2010Adv b TA 18.09 -.2 -.6 +4.4 Rtr2010R b TA 17.98 -.2 -.7 +4.2 Rtr2015 TD 14.93 -.1 -.3 +5.3 Rtr2015Adv b TD 14.88 -.1 -.4 +5.0 Rtr2015R b TD 14.73 -.1 -.5 +4.7 Rtr2020 TE 22.51 ... -.1 +5.9/A Rtr2020Adv b TE 22.34 ... -.2 +5.6/A Rtr2020R b TE 22.12 -.1 -.3 +5.4/A Rtr2025 TG 17.61 +.1 +.1 +6.5/A Rtr2025Adv b TG 17.50 ... ... +6.2/A Rtr2025R b TG 17.32 ... -.1 +5.9/A Rtr2030 TH 26.00 +.2 +.3 +7.1/A Rtr2030Adv b TH 25.77 +.1 +.2 +6.8/A Rtr2030R b TH 25.55 +.1 +.2 +6.5/A Rtr2035 TI 19.07 +.3 +.5 +7.5/A Rtr2035Adv b TI 18.96 +.2 +.4 +7.2/A Rtr2035R b TI 18.75 +.2 +.3 +6.9/B Rtr2040 TJ 27.42 +.3 +.7 +7.8/A Rtr2040Adv b TJ 27.16 +.3 +.6 +7.5/A Rtr2040R b TJ 26.97 +.3 +.5 +7.3/B Rtr2045 TK 18.61 +.3 +.8 +8.2 Rtr2045Adv b TK 18.48 +.3 +.7 +7.9 Rtr2045R b TK 18.27 +.3 +.6 +7.7 Rtr2050 TN 15.64 +.3 +.8 +8.2 Rtr2050Adv b TN 15.50 +.3 +.7 +8.0 Rtr2050R b TN 15.36 +.3 +.7 +7.7 Rtr2055 TL 15.70 +.4 +.8 +8.2 Rtr2055Adv b TL 15.59 +.3 +.6 +7.9 RtrBal CA 15.28 -.1 -.3 +4.3 RtrBalAdv b CA 15.29 -.1 -.4 +4.0 RtrBalR b CA 15.28 -.1 -.5 +3.7 SciandTech ST 48.27 +.7 +6.1 +18.7/B SciandTechAdv b ST 47.64 +.7 +6.1 +18.4/B ShrtTrmBd CS 4.65 ... -.2 +.8/C SmCpStk SG 48.76 +.3 +2.2 +10.2/C SmCpStkAdv b SG 48.27 +.3 +2.2 +9.9/C SmCpVal d SB 48.95 +1.4 -.2 +11.8/A SmCpValAdv m SB 48.63 +1.4 -.4 +11.4/A SpectrumGr LG 24.75 +.7 +1.6 +9.3/D SpectrumInc MU 12.45 -.7 -1.2 +3.3 SpectrumIntl d FB 14.68 -.2 +.4 +5.3/B SummitMnIncInv ML 11.68 -.3 -1.3 +2.7/B SummitMnIntrInv MI 11.62 -.3 -1.4 +1.7/C TFHY d HM 11.85 -.3 -.8 +3.6/C TFInc ML 9.93 -.3 -1.2 +2.3/C TFIncAdv b ML 9.93 -.3 -1.3 +1.9/D TFShrtInterm MS 5.49 -.4 -.8 +.5/C TtlEqMktIdx d LB 30.09 +.5 -.1 +9.7/B TxEfficientEq d LG 30.28 +.8 +4.9 +11.4/C USBdEnhIdx d CI 10.64 -.9 -2.4 +1.1/C USLgCpCor LB 23.92 +1.0 +.5 +10.4/A USTrsInterm GI 5.52 -1.1 -2.4 -.2/D USTrsLngTrm GL 11.98 -2.4 -5.8 +.5/E VITFBd SL 11.77 -.3 -1.1 +2.4/A Val LV 36.51 -.1 -2.2 +7.2/C ValAdv b LV 35.95 -.1 -2.2 +7.0/CTCMSmCpGr SG 34.25 +.3 +2.1 +12.0/ATCWCorFIIns CI 10.66 -.9 -2.3 +.8/D CorFIN b CI 10.63 -.9 -2.3 +.5/E EMIncIns EB 8.15 -1.8 -3.1 +5.8/A RltvVlDivAprcI LV 18.81 -.1 -1.1 +6.3/D RltvVlDivAprcN b LV 19.14 -.1 -1.1 +6.1/D RltvVlLgCpIns LV 21.20 -.5 -2.6 +6.4/D RltvVlMidCpI MV 25.08 +.4 -.3 +8.3/B SelEqsI LG 26.80 +3.2 +7.5 +12.4/B SelEqsN b LG 24.33 +3.1 +7.4 +12.1/B TtlRetBdI CI 9.63 -.8 -2.1 +1.0/C TtlRetBdN b CI 9.93 -.9 -2.1 +.7/DTETON WestwoodEqAAA b LB 12.97 +.3 -1.4 +8.4/C MightyMitesAAA m SB 27.35 -.1 -2.5 +8.9/BTIAA-CREFBdIdxIns CI 10.46 -.9 -2.5 +.9/D BdIns CI 10.06 -.9 -2.2 +1.9/A BdPlusIns CI 10.13 -.8 -2.0 +2.0/A BdPlusRet CI 10.14 -.9 -2.1 +1.8/A BdPlusRetail b CI 10.15 -.8 -2.1 +1.7/A BdRet CI 10.25 -.8 -2.2 +1.6/B BdRetail b CI 10.24 -.8 -2.3 +1.6/B EnhIntlEqIdxIns FB 8.23 +1.0 -.1 +4.8/B EnhLCGrIdxIns LG 13.83 +.8 +2.1 +13.0/A EnhLCValIdxIns LV 10.04 ... -3.2 +6.6/C EqIdxIns LB 19.65 +.7 ... +9.9/A EqIdxRet LB 19.94 +.7 -.1 +9.6/B EqIdxRetail b LB 20.00 +.6 -.1 +9.6/B GrIncIns LG 14.44 +.6 +1.3 +10.5/C GrIncPrem b LG 14.45 +.6 +1.2 +10.3/C GrIncRet LG 14.68 +.6 +1.1 +10.2/D GrIncRetail b LG 19.27 +.6 +1.2 +10.2/D HYIns HY 9.56 +.5 -.7 +4.2/B HYRet HY 9.56 +.3 -.8 +3.9/B HYRetail b HY 9.60 +.3 -.7 +3.9/B InLinkedBdIns IP 11.25 -.3 -.8 +.5/D InLinkedBdRet IP 11.32 -.4 -1.0 +.2/D InLinkedBdRtl b IP 10.96 -.4 -1.0 +.1/E IntlEqIdxIns FB 20.28 +1.3 +.5 +4.8/B IntlEqIdxPrem b FB 20.23 +1.3 +.5 +4.7/C IntlEqIdxRet FB 20.72 +1.3 +.4 +4.6/C IntlEqIns FG 13.28 +1.1 -.1 +5.7/C IntlEqPrem b FG 13.25 +1.1 -.2 +5.5/C IntlEqRet FG 13.76 +1.2 -.1 +5.4/D IntlEqRetail b FG 8.78 +1.2 -.1 +5.4/D Lfcycl2010Rtr TA 13.57 -.1 -.6 +4.6/A Lfcycl2015Rtr TD 12.26 -.2 -.6 +5.0/A Lfcycl2020Rtr TE 12.98 -.1 -.5 +5.5/A Lfcycl2025Rtr TG 13.43 ... -.3 +6.1/A Lfcycl2030Rtr TH 13.80 +.1 -.1 +6.6/A Lfcycl2035Rtr TI 14.33 +.2 ... +7.2/A Lfcycl2040I TJ 11.00 +.3 +.3 +8.0/A Lfcycl2040Rtr TJ 14.83 +.3 +.2 +7.7/A Lfcycl2045Rtr TK 12.61 +.4 +.3 +8.1/A LfcyclId2010I TA 14.91 -.2 -.9 +4.2/B LfcyclId2020I TE 16.47 -.1 -.8 +5.0/A LfcyclId2025I TG 17.34 +.1 -.6 +5.7/B LfcyclId2035I TI 19.11 +.3 -.4 +6.9/B LfcyclId2040I TJ 19.74 +.4 -.2 +7.5/B LfcyclId2045I TK 19.87 +.5 -.1 +7.8/A LfcyclRtIncRtr RI 11.56 -.2 -.6 +4.4/A LgCpGrIdxIns LG 29.52 +1.0 +2.4 +12.5/B LgCpGrIdxRet LG 29.72 +1.0 +2.3 +12.3/B LgCpGrIns LG 20.90 +1.5 +5.3 +13.2/A LgCpGrRet LG 20.78 +1.5 +5.3 +12.9/A LgCpGrRetail b LG 20.84 +1.5 +5.3 +12.9/A LgCpValIdxIns LV 19.07 +.2 -2.7 +7.2/C LgCpValIdxRet LV 19.38 +.2 -2.8 +7.0/C LgCpValIns LV 18.57 +.2 -2.5 +6.3/D LgCpValPrem b LV 18.53 +.2 -2.5 +6.2/D LgCpValRet LV 18.50 +.2 -2.5 +6.1/D LgCpValRetail b LV 17.82 +.2 -2.5 +6.0/D MdCpGrI MG 22.96 +.1 +1.9 +7.3/D MdCpGrP b MG 22.82 +.1 +1.8 +7.2/D MdCpGrRtl b MG 22.28 ... +1.8 +7.0/D MdCpGrRtr MG 22.30 ... +1.8 +7.1/D MdCpValI MV 23.31 +.6 -.6 +5.9/C MdCpValP b MV 23.25 +.5 -.7 +5.7/D MdCpValRtl b MV 22.71 +.5 -.7 +5.6/D MdCpValRtr MV 23.16 +.5 -.7 +5.6/D MgdAllcRtl b MA 12.78 ... -.5 +6.0/B RlEsttSecI SR 14.83 +1.2 -4.2 +5.3/A RlEsttSecP b SR 14.84 +1.2 -4.2 +5.1/A RlEsttSecRtl b SR 14.72 +1.2 -4.3 +5.0/A RlEsttSecRtr SR 15.44 +1.2 -4.3 +5.0/A SP500IdxI LB 29.56 +.6 -.2 +10.2/A SP500IdxRtr LB 29.37 +.6 -.2 +9.9/A SclChEqI LB 19.22 +.4 +.2 +9.7/B SclChEqP b LB 19.15 +.4 +.1 +9.5/B 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Mutual Funds Continued from previous page Continued on next page MONEY & MARKET$Page 21 www.sunnewspapers.net The Sun/Wednesday, May 2, 2018

PAGE 62

SclChEqRtl b LB 17.26 +.4 +.1 +9.4/B SclChEqRtr LB 19.50 +.4 +.1 +9.4/B ShrtTrmBdI CS 10.22 -.1 -.1 +1.3/A ShrtTrmBdRtl b CS 10.22 -.2 -.3 +1.0/B ShrtTrmBdRtr CS 10.23 -.1 -.2 +1.1/B SmCpBlndIdxI SB 21.58 +1.5 +1.4 +9.8/B SmCpBlndIdxRtr SB 21.66 +1.4 +1.3 +9.6/B SmCpEqI SG 19.00 +.2 -.5 +9.9/C SmCpEqP b SG 18.89 +.1 -.6 +9.8/C SmCpEqRtl b SG 18.33 +.1 -.6 +9.6/C SmCpEqRtr SG 18.52 +.1 -.6 +9.7/C TEBdR b MI 10.21 -.4 -1.3 +1.2/DThe Investment HouseInvmHouseGr LG 33.73 +2.1 +3.4 +13.9/AThird AvenueRlEsttValIns d GR 33.72 +.3 -1.8 +5.7/A SmCpValIns d SB 21.74 +2.2 +4.5 +9.1/B ValIns d WS 50.48 +1.5 +1.3 +5.1/DThompsonBd CS 11.45 +.3 +1.1 +3.7/A LgCp LB 65.43 +1.1 -2.6 +7.2/DThornburgCALtdTrmMnA m SS 13.44 -.2 -1.0 +.4/C CorGrA m LG 36.84 +2.3 +8.4 +8.9/E DevWldR6 EM 21.09 -1.7 -2.2 +4.5/D IntermMnA m MI 13.82 -.3 -1.4 +1.3/D IntermMnC m MI 13.84 -.3 -1.5 +1.0/E IntlValA m FB 24.02 +.5 -2.0 +3.3/D IntlValC m FB 21.25 +.4 -2.2 +2.6/E IntlValI FB 24.82 +.5 -1.8 +3.7/D InvmIncBldrA m IH 21.55 +1.9 -.6 +3.4/C InvmIncBldrC m IH 21.53 +1.8 -.8 +2.7/D LtdTrmIncA m CS 13.18 -.3 -.9 +1.3/B LtdTrmIncC m CS 13.16 -.4 -.9 +1.0/B LtdTrmIncI CS 13.19 -.3 -.8 +1.7/A LtdTrmMnA m MS 14.10 -.3 -.9 +.6/C LtdTrmMnC m MS 14.13 -.3 -1.0 +.4/D LtdTrmMnI MS 14.10 -.3 -.8 +.9/B LtdTrmUSGvtA m GS 12.73 -.5 -1.0 +.1/C NewMxcIntermMnA m SI 12.98 -.1 -.8 +.9/D ValA m LB 67.51 +1.7 -.1 +8.4/C ValC m LB 61.74 +1.7 -.3 +7.6/D ValI LB 69.50 +1.8 ... +8.9/CThriventBalIncPlusA m CA 13.23 +.7 +.2 +4.6 BalIncPlusS CA 13.20 +.7 +.3 +5.0 DiversIncPlusA m CA 7.33 +.5 ... +4.0 HYA m HY 4.74 +.7 -.7 +3.7 IncA m TW 8.89 -.7 -2.8 +2.0 LgCpGrA m LG 10.92 +2.2 +6.6 +11.5 LgCpStkA m WS 27.72 +2.3 +2.2 +7.5 LgCpStkS WS 27.97 +2.3 +2.3 +7.9 LgCpValA m LV 22.47 +1.9 -.9 +8.4 LgCpValS LV 22.61 +1.9 -.8 +8.8 LtdMatBdA b CS 12.36 +.1 -.1 +1.3 MidCpStkA m MB 25.09 ... -.8 +13.9 MidCpStkS MB 28.28 ... -.7 +14.3 MnBdA m ML 11.08 -.3 -1.5 +1.8 OppIncPlusA m MU 10.11 -.1 -.5 +2.7 OppIncPlusS MU 10.11 -.1 -.5 +2.9 SmCpStkA m SG 21.81 +1.5 +1.1 +13.3TimothyPlanSmCpValA m SB 19.60 +.9 +.8 +9.0/BTocquevilleDelaeld b SV 21.63 -2.2 -4.4 +.5/E Gold m SP 34.91 +1.8 -5.1 +2.5/D IntlVal b FB 17.37 -.2 -.9 +6.6/A Opp b MG 27.17 -1.2 +6.5 +7.7/D Tocqueville b LB 35.48 +.9 -3.1 +7.1/DTorrayTorray LV 48.24 +1.3 -2.4 +6.6/CTouchstoneActvBdA m CI 10.05 -1.1 -2.8 +1.1/C ActvBdY CI 10.05 -1.1 -2.6 +1.4/B BalancedA m MA 21.23 -.2 -1.1 +6.4/A DynGlbAllcA m IH 12.58 +.1 +.3 +3.3/C FlexIncA m MU 10.76 -.2 -1.2 +3.2/B FlexIncC m MU 10.61 -.4 -1.4 +2.5/C FlexIncY MU 10.79 -.3 -1.1 +3.5/B FocedY LB 43.35 -.3 -.1 +7.4/D GrOppsIns LG 34.42 +1.0 +3.7 +7.9/E HYY HY 8.36 +.3 -1.0 +2.6/E IntlEqA m FB 18.33 -1.5 -5.6 +4.3/C IntlSmCpY FR 18.84 +.6 -.3 +5.4/E LargeCpFocA m LB 42.63 +.8 +.8 +10.5/A MergerArbtrgIns NE 10.42 -.4 -1.6 +2.1/B MergerArbtrgY NE 10.36 -.4 -1.6 +2.0/B MidCpGrA m MG 28.52 +1.7 +5.0 +9.1/B MidCpGrC m MG 18.56 +1.6 +4.7 +8.3/C MidCpGrIns MG 29.82 +1.7 +5.1 +9.5/B MidCpGrY MG 29.57 +1.7 +5.1 +9.4/B MidCpValIns MV 18.27 +1.0 -4.8 +7.7/B MidCpY MB 32.79 ... +.9 +8.8/A PrmYldEqY LV 9.19 -.7 -2.2 +4.3/E SdCptlInsGr LG 23.22 +2.8 +12.8 +11.3/C SdCptlSelGrA m LG 15.56 +2.8 +12.7 +10.9/C SdCptlSelGrC m LG 14.25 +2.7 +12.3 +10.0/D SdCptlSelGrY LG 16.41 +2.8 +12.7 +11.1/C SdCptlSelGrZ b LG 15.57 +2.8 +12.6 +10.8/C SmCpGrY SG 6.60 +.6 +1.9 +1.6/E SmCpIns SB 14.96 -1.3 -.8 -.2/E SmCpValA m SV 25.82 +.6 -3.5 +3.9/E SmCpValOppsY SB 19.07 +2.3 +.9 +1.3/E SmCpY SB 15.01 -1.2 -.8 -.3/E SmallComA m SG 5.29 +1.5 +1.3 +10.0/C SmallComC m SG 3.09 +1.3 +1.0 +9.2/C SstnbtyIpcEqA m WS 22.20 +.7 -.9 +6.7/C SstnbtyIpcEqY WS 22.95 +.8 -.8 +7.0/C TtlRetBdIns CI 9.83 -.8 -1.9 +1.3/B UlShrtDrFIA m UB 9.25 +.1 +.3 +1.1/C UlShrtDrFIY UB 9.25 +.2 +.4 +1.3/B UlShrtDrFIZ b UB 9.25 +.1 +.3 +1.1/C ValIns LV 9.83 +1.5 -1.5 +6.8/C ValY LV 9.86 +1.6 -1.6 +6.6/CTowleDeep Val d SV 17.19 +1.1 -8.3 +9.8/ATransamericaAsAlCnsrvA m CA 11.01 -.2 -.7 +3.8 AsAlCnsrvC m CA 10.91 -.3 -1.0 +3.0 AsAlGrA m XM 15.21 +.7 +.2 +7.7 AsAlGrC m XM 14.74 +.6 -.1 +6.9 AsAlModA m CA 12.01 ... -.5 +4.7 AsAlModC m CA 11.97 -.1 -.8 +3.9 AsAlModGrA m MA 13.37 +.3 -.1 +6.0 AsAlModGrC m MA 13.33 +.2 -.4 +5.2 CptlGrA m LG 25.90 +.7 +10.5 +16.6/A FlexIncA m CI 9.08 -.3 -1.1 +2.4/A HYBdA m HY 9.04 +.5 -.4 +4.0/B MltMgdBalA m MA 27.37 -.2 -1.8 +5.7/B SMPValA m MV 26.88 -.2 -1.5 +8.9/ATributary FundsSmCoIns SB 28.34 +.5 -.5 +10.0/ATrust For Credit UniUnsShrtDrTCU GS 9.49 -.2 -.6 +.2/B UnsUlShDrGvtTCU UB 9.40 ... +.1 +.3/ETweedy, BrowneGlbVal d FV 29.15 +4.5 +2.3 +5.3/A GlbVlIICyUnHdg d FV 16.07 +2.9 +2.3 +4.7/B Val WS 23.92 +3.1 +.3 +5.5/D WldwdHDvYldVl d WS 10.55 +3.0 +2.1 +5.0/DU.S. Global InvestorGlbRes b SN 5.88 ... -3.4 +.7/C GoldPrcMtls b SP 7.45 +3.5 -6.4 +9.1/A WldPrecMnral b SP 4.19 -2.6 -10.7 +7.3/AUBSGlbAllcA m IH 12.15 -.4 -.2 +4.1/B GlbAllcC m IH 11.83 -.5 -.4 +3.3/C GlbAllcP IH 12.41 -.4 -.2 +4.3/B USAllcA m MA 48.21 -.5 -1.4 +5.9/B USAllcC m MA 46.35 -.5 -1.6 +5.1/C USSmCpGrP SG 20.94 +1.0 +5.5 +8.7/DUBS PACEAltStrsInvmsP AM 10.80 +.4 -.3 +.9 GlbFIInvmsP IB 9.93 -1.7 -.7 +1.5/D IntermFIInvmsP CI 11.89 -.9 -2.6 +.8/D IntlEMEqInvP EM 14.51 -1.4 -.2 +3.5/E IntlEqInvmsP FB 17.08 +1.5 +.8 +5.9 LgCoGrEqInvmsP LG 26.27 +.2 +2.8 +10.7/C LgCoValEqInvmsA m LV 22.91 +.6 -2.8 +7.2/C LgCoValEqInvmsP LV 22.85 +.6 -2.6 +7.4/C MnFIInvmsP MI 12.66 -.3 -1.6 +1.9/B MrBckScFIInvmsP CI 12.37 -.5 -2.2 +.9 SMCoGrEqInvmsP SG 19.24 +.3 +6.1 +8.5/D SMCoValEqInvmsP SB 20.33 +.9 -1.8 +7.2/D StrFIInvmsP CI 13.30 -1.0 -2.5 +1.8/AUSA MutualsViceInv b LB 31.48 -2.6 -2.6 +10.5/AUSAAAgrsGr LG 45.51 +1.8 +4.0 +11.7/B CABd MC 10.87 -.2 -1.0 +2.5/C CptlGr WS 12.37 +.6 -.2 +8.6/B CrnrstnEq WS 15.45 +.3 -1.0 +7.2/C CrnrstnMdlyAgrs MA 25.66 -.1 -1.1 +3.4/E CrnrstnMod CA 14.76 -.2 -1.2 +3.1/D EM EM 19.58 -2.9 -2.6 +5.7/C ExtendedMktIdx MB 19.10 +.5 +.6 +8.1/B FirstStartGr AL 13.66 +.2 -.9 +4.5/D Gr LG 30.44 -.2 -.3 +11.4/C GrInc LB 24.87 +.5 -1.0 +8.8/C GrandTxtr CA 19.44 +.1 -1.0 +6.1/A GvtSec GI 9.50 -.7 -1.6 +.3/B HiInc d HY 8.00 +.2 -.4 +4.0/B Inc CI 12.68 -.9 -2.5 +2.1/A IncStk LV 19.37 +.1 -2.4 +7.6/B IntermTrmBd TW 10.33 -.9 -2.0 +2.3/C Intl FB 33.29 +1.4 +.1 +5.7/A NASDAQ100Idx LG 18.71 +1.5 +4.6 +15.0/A NYBd MN 11.69 -.3 -1.0 +2.1/A PrcMtlsMnral SP 12.76 +1.8 -4.0 +2.1/D SP500IdxMbr LB 37.75 +.6 -.2 +10.0/A SP500IdxRwd LB 37.76 +.6 -.2 +10.1/A SciTech ST 27.36 -.8 +3.4 +14.2/D ShrtTrmBd CS 9.06 ... -.3 +1.4/A SmCpStk SB 17.80 +1.9 +1.4 +6.8/D TEIntermTrm MI 13.07 -.1 -1.2 +2.2/B TELngTrm ML 13.13 -.4 -1.1 +2.7/B TEShrtTrm MS 10.41 +.2 +.1 +.7/B TrgtRet2020 TE 12.71 -.1 -1.2 +4.3/C TrgtRet2030 TH 13.69 +.1 -1.1 +5.3/D TrgtRet2040 TJ 14.11 +.2 -1.0 +6.0/D TrgtRet2050 TN 14.32 +.4 -.9 +6.3/D TrgtRetInc RI 11.49 -.3 -1.4 +3.0/C TtlRetStr MA 8.25 -1.9 -3.7 -3.1/E UlShrtTrmBd UB 9.92 +.2 +.1 +.9/C VIBd SI 11.10 -.3 -1.3 +2.3/A Val LV 20.78 +.2 -4.2 +5.7/D WldGr WS 31.77 +.4 -1.6 +6.9/CUndiscovered ManagerBehavioralValA m SV 67.34 +1.9 -1.5 +9.4/B BehavioralValC m SV 63.42 +1.8 -1.6 +8.8/B BehavioralValL SV 69.00 +1.9 -1.3 +9.8/AVALIC Co IAstAllc MA 11.35 -.4 -.3 +5.0/C CorEq LB 22.80 +1.4 -.7 +9.1/B CptlCnsrvtn CI 9.47 -1.0 -2.7 +.8/D DivVal LV 12.37 +.4 -4.0 +8.7/A EmergEcos EM 9.18 -4.1 -1.5 +6.0/C FrgnVal FV 10.84 +2.2 -.5 +2.7/D GlbSclAwrns WS 26.02 +.6 +.2 +7.4/B GlbStr IH 12.19 +.9 +.2 +2.6/D Gr LG 16.78 +1.1 +3.5 +11.9/B GrInc LB 21.82 +.3 -1.2 +9.2/B GvtSec GI 10.11 -1.1 -2.3 +.3/B HlthSci SH 19.74 +.9 +2.2 +5.3/B InProt IP 10.85 -.9 -1.1 +1.2/A IntlEqsIdx FB 7.52 +1.1 +.1 +4.3/C IntlGr FG 14.40 +.7 +3.2 +5.5/D IntlGvtBd IB 11.76 -2.3 -1.2 +2.3/C LgCpCor LB 11.55 -.1 -2.6 +8.5/C LgCptlGr LG 14.71 +.2 +2.1 +10.7/C MidCpIdx MB 27.04 +.1 -.8 +9.0/A MidCpStrGr MG 15.26 -1.6 +2.3 +9.9/B SciTech ST 29.56 +.5 +7.7 +18.4/C SmCp SG 11.06 +.6 +1.5 +7.6/D SmCpIdx SB 21.63 +1.4 +1.3 +9.4/B SmCpSpecVals SV 13.44 +.7 -.5 +10.2/A SmMidGr MG 13.38 -1.6 +2.4 +7.5/D StkIdx LB 38.65 +.6 -.2 +9.9/B Val LV 17.76 +.2 -1.8 +6.5/DVALIC Co IICorBd CI 10.89 -1.0 -2.8 +1.2/C HYBd HY 7.83 +.5 -.8 +4.1/B IntlOpps FR 21.61 -.8 +2.7 +12.6/A LgCpVal LV 22.37 +.7 -1.5 +8.1/B MidCpVal MB 22.81 -.4 -1.3 +7.1/B SclyRspnb LB 21.93 +.4 -.3 +9.6/B SmCpVal SV 15.61 +1.8 -.6 +7.6/C StrBd MU 11.23 -.6 -2.3 +2.5/CVYClmbCntrnCrS b LB 23.43 -.2 -2.7 +8.5/C TRPDvrsMdCpGrA b MG 10.71 -.5 +2.0 +8.9/B TRPGrEqI LG 98.51 +1.9 +5.7 +14.0/AValue LineAstAllcInv b MA 31.76 -.6 +.7 +6.7/A CorBd b CI 14.42 -.9 -2.7 +.7/D CptlApprctInv b AL 10.35 +1.4 +4.1 +8.7/A LgrCoFocedInv b LG 31.03 +2.6 +8.3 +14.4/A MidCpFoced b MG 19.44 -1.1 +1.3 +10.8/A PremGr b MG 33.40 -.7 +.9 +8.8/B SmCpOppsInv b SG 51.59 -.8 -.3 +9.9/C TE b ML 9.61 -.4 -1.6 +1.4/EVanEckEMA m EM 18.10 -3.3 -1.8 +5.3 EMY EM 18.39 -3.3 -1.8 +5.7 GlbHardAstsA m SN 36.25 +5.6 -.2 -5.1 GlbHardAstsY SN 36.97 +5.7 -.1 -4.9 IntlInvsGoldA m SP 8.90 +1.4 -5.1 +6.1 IntlInvsGoldY SP 9.07 +1.3 -5.0 +6.4Vanguard500IdxAdmrl LB 245.36 +.6 -.1 +10.2/A 500IdxInv LB 245.34 +.6 -.2 +10.1/A BalIdxAdmrl MA 34.25 ... -.8 +6.5/A BalIdxIns MA 34.25 ... -.8 +6.5/A BalIdxInv MA 34.24 ... -.9 +6.3/A CAITTxExAdm MF 11.53 -.3 -1.2 +2.2/A CAITTxExInv MF 11.53 -.3 -1.3 +2.1/B CALtrmTEAdm MC 11.87 -.3 -1.8 +3.1/B CALtrmTEInv MC 11.87 -.3 -1.8 +3.0/B CnsDscIdxAdmrl CD 83.84 +2.2 +4.2 +11.1/A CnsStpIdxAdmrl CC 64.12 -4.4 -10.6 +3.6/B CnvrtSecInv CV 13.47 +.5 +.7 +2.8/E CptlOppAdmrl LG 154.68 -1.0 +.7 +12.2/B CptlOppInv LG 66.95 -1.0 +.7 +12.2/B CptlValInv LV 13.02 +.5 -2.2 +.6/E DevMIdxAdmrl FB 14.37 +1.2 +.1 +5.4/A DevMIdxIns FB 14.39 +1.2 +.1 +5.5/A DivAprcIdxInv LB 39.92 -1.3 -1.7 +9.3/B DivGrInv LB 26.17 +.8 -.3 +8.9/C DiversEqInv LG 35.52 +.7 +1.7 +9.2/D EMGvtBdIdxAdmrl EB 19.26 -1.0 -3.0 +4.1/C EMSelStkInv EM 22.90 -2.5 +.5 +5.8/C EMStkIdxInAdm EM 38.00 -2.3 -.3 +3.9/D EMStkIdxInInv EM 28.94 -2.3 -.3 +3.7/D EMStkIdxInPl EM 96.14 -2.3 -.3 +4.0/D EMStkIdxIns EM 28.90 -2.3 -.2 +3.9/D EngyAdmrl EE 105.96 +7.9 +5.3 +1.4/A EngyIdxAdmrl EE 50.35 +9.1 +2.5 -1.9/A EngyInv EE 56.48 +7.9 +5.3 +1.4/A EqIncAdmrl LV 75.45 -.2 -2.7 +9.2/A EqIncInv LV 35.99 -.2 -2.7 +9.1/A EuStkIdxAd ES 73.91 +1.6 +.4 +4.5/B EuStkIdxInsP ES 140.83 +1.6 +.4 +4.6/B EuStkIdxInstl ES 31.52 +1.6 +.4 +4.6/B EuStkIdxInv ES 31.74 +1.6 +.3 +4.4/B ExplorerAdmrl SG 92.68 +.6 +4.8 +9.7/C ExplorerInv SG 99.56 +.6 +4.8 +9.6/C ExplorerValInv SB 36.46 -.5 -.5 +8.4/C ExtDrTrIdIns GL 33.27 -3.1 -7.7 +1.3/A ExtDrTrIdInsPls GL 83.51 -3.1 -7.7 +1.3/A ExtMktIdxAdmrl MB 85.14 +.6 +.7 +8.6/A ExtMktIdxIns MB 85.13 +.6 +.7 +8.6/A ExtMktIdxInsPls MB 210.10 +.6 +.8 +8.6/A ExtMktIdxInv MB 85.18 +.6 +.7 +8.4/B FAWexUSIAdmr FB 33.86 +.5 ... +5.0/B FAWexUSIInPl FB 113.69 +.5 ... +5.0/B FAWexUSIIns FB 107.36 +.5 ... +5.0/B FAWexUSIdxInv FB 21.50 +.5 ... +4.9/B FAWexUSSCIIn FQ 227.42 +.3 +.1 +7.4/D FAWexUSSCplIInv FQ 45.39 +.2 +.1 +7.3/D FSocialIdxIns LB 17.47 +1.0 +.2 +10.4/A FSocialIdxInv LB 17.45 +.9 +.2 +10.3/A FinclsIdxAdmrl SF 34.75 -.1 -.6 +14.1/B GNMAAdmrl GI 10.19 -.5 -1.6 +.9/A GNMAInv GI 10.19 -.5 -1.6 +.8/A GlbEqInv WS 31.44 ... +.4 +8.9/A GlbMnmVlInv SW 13.56 +1.0 +.2 +8.2/C GlbexUSRlEIAdmr d GR 37.06 +.8 +1.2 +5.2/A GlbexUSRlEIdIns d GR 123.46 +.8 +1.2 +5.2/A GlbexUSRlEIdInv d GR 24.46 +.8 +1.1 +5.0/A GrIdxAdmrl LG 73.73 +1.0 +2.2 +11.0/C GrIdxIns LG 73.74 +1.0 +2.2 +11.0/C GrIdxInv LG 73.74 +1.0 +2.1 +10.9/C GrandIncAdmrl LB 77.09 +.7 ... +10.3/A GrandIncInv LB 47.21 +.7 -.1 +10.2/A HCAdmrl SH 82.77 -2.3 -2.1 +2.9/C HCIdxAdmrl SH 77.62 +1.2 +.9 +6.3/A HCInv SH 196.27 -2.3 -2.1 +2.9/C HYCorpAdmrl HY 5.75 +.3 -1.1 +4.2/B HYCorpInv HY 5.75 +.3 -1.2 +4.1/B HYTE ML 11.15 -.3 -1.3 +3.6/A HYTEAdmrl ML 11.15 -.3 -1.3 +3.7/A HiDivYldIdxInv LV 32.67 ... -2.9 +8.9/A ITIdxAdmrl ST 88.62 +1.2 +5.3 +18.1/C InTrBdIdxAdmrl CI 10.91 -1.1 -3.1 +1.0/C InTrBdIdxIns CI 10.91 -1.1 -3.1 +1.0/C InTrBdIdxInsPls CI 10.91 -1.1 -3.1 +1.0/C InTrBdIdxInv CI 10.91 -1.1 -3.1 +.9/D InTrCrpBdIAdmrl TW 22.48 -1.0 -3.4 +2.0/C InTrCrpBdIIns TW 27.77 -1.0 -3.4 +2.0/C InTrInGdAdm TW 9.39 -.9 -2.7 +1.7/D InTrInGdInv TW 9.39 -.9 -2.7 +1.6/D InTrTEAdmrl MI 13.80 -.3 -1.4 +2.0/B InTrTEInv MI 13.80 -.3 -1.4 +1.9/B InTrTrsAdmrl GI 10.74 -1.0 -2.3 +.3/B InTrTrsIdxAd GI 20.99 -1.0 -2.2 +.3/B InTrTrsIdxIns GI 26.05 -1.0 -2.2 +.3/B InTrTrsInv GI 10.74 -1.0 -2.3 +.2/C IndtlsIdxAdmrl ID 69.32 -3.0 -4.8 +9.9/A InPrtScAdmrl IP 25.19 -.4 -1.3 +1.0/B InPrtScIns IP 10.26 -.4 -1.3 +1.0/B InPrtScInv IP 12.83 -.4 -1.3 +.9/B InsIdxIns LB 242.16 +.6 -.1 +10.2/A InsIdxInsPlus LB 242.18 +.6 -.1 +10.3/A InsTrgRt2020Ins TE 22.42 +.1 -.5 NA InsTtlSMIInPls LB 59.10 +.7 +.1 +10.0/A InsTtlSMIIns LB 59.09 +.6 ... +9.9/A IntlExplorerInv FR 21.39 -.1 +.5 +10.2/B IntlGrAdmrl FG 98.49 -.3 +3.0 +10.6/A IntlGrInv FG 30.94 -.4 +3.0 +10.4/A IntlValInv FV 39.69 +.2 -.5 +4.3/B LTBdIdInsPls CL 13.36 -2.4 -6.0 +2.4/D LTBdIdxIns CL 13.36 -2.4 -6.0 +2.4/D LTBdIdxInv CL 13.36 -2.4 -6.0 +2.3/E LTCrpBdIdxIns TW 29.37 -2.3 -6.5 +3.5/A LTInGrdAdm TW 9.77 -2.3 -6.7 +3.5/A LTInGrdInv TW 9.77 -2.3 -6.7 +3.4/A LTTE ML 11.34 -.3 -1.7 +3.0/A LTTEAdmrl ML 11.34 -.3 -1.7 +3.1/A LTTrsAdmrl GL 11.57 -2.4 -5.9 +.9/B LTTrsIdxIns GL 31.10 -2.4 -5.8 +.9/B LTTrsInv GL 11.57 -2.4 -5.9 +.8/C LfStrCnsrGrInv CA 19.74 -.1 -.8 +4.3/B LfStrGrInv AL 33.59 +.3 -.2 +6.9/B LfStrIncInv XY 15.33 -.3 -1.1 +2.9/B LfStrModGrInv MA 27.01 +.1 -.5 +5.6/B LgCpIdxAdmrl LB 61.57 +.6 -.1 +10.1/A LgCpIdxIns LB 253.40 +.6 -.1 +10.1/A LgCpIdxInv LB 49.24 +.6 -.1 +9.9/A LtdTrmTE MS 10.79 -.1 -.4 +.9/B LtdTrmTEAdmrl MS 10.79 -.1 -.3 +1.0/B MATEInv MT 10.53 -.5 -2.0 +2.4/A MCpGrIdxAdm MG 55.58 -.3 +1.3 +7.0/D MCpGrIdxInv MG 50.77 -.3 +1.2 +6.9/D MCpVlIdxAdm MV 56.80 +.2 -1.2 +8.1/B MCpVlIdxInv MV 43.16 +.2 -1.2 +8.0/B MatlsIdxAdmrl SN 65.83 +.3 -5.1 +6.8/A MdCpGrInv MG 27.68 +.7 +4.8 +6.5/D MdCpIdxAdmrl MB 190.87 ... ... +7.6/B MdCpIdxIns MB 42.16 ... -.1 +7.6/B MdCpIdxInsPlus MB 207.95 ... ... +7.6/B MdCpIdxInv MB 42.07 -.1 -.1 +7.5/B MegaCpIdxIns LB 179.90 +.8 -.1 +10.6/A MegaCpValIdxIns LV 147.28 +.4 -2.1 +9.4/A MgdPayoutInv MA 18.82 +.1 -.3 +5.1/C MktNetrlIns NE 11.61 -1.4 +.1 +1.2/C MktNetrlInv NE 11.66 -1.4 +.1 +1.1/C MorganGrAdmrl LG 94.59 +1.1 +4.3 +12.3/B MorganGrInv LG 30.50 +1.1 +4.2 +12.1/B MrtBckScIdxAdmr GI 20.43 -.6 -1.8 +.8/A NJLTmTEAdm MJ 11.82 -.2 -1.5 +3.6/A NJLTmTEInv MJ 11.82 -.2 -1.6 +3.5/A NYLTmTEAdm MY 11.42 -.4 -1.9 +2.8/A NYLTmTEInv MY 11.42 -.4 -1.9 +2.7/B OhioLngTrmTE MO 12.25 -.5 -1.9 +3.0/A PALTmTEAdm MP 11.29 -.3 -1.6 +3.1/A PALTmTEInv MP 11.29 -.3 -1.6 +3.0/A PacStkIdxAdmrl DP 90.57 +.4 +.8 +7.4/D PacStkIdxIns DP 13.86 +.4 +.9 +7.4/D PacStkIdxInv DP 13.96 +.4 +.8 +7.2/E PrcMtlsMngInv SP 9.79 +2.2 -7.3 +1.9/D PrmCpAdmrl LG 135.66 -.1 +1.5 +13.1/A PrmCpCorInv LG 26.65 -.7 -.9 +11.3/C PrmCpInv LG 130.84 -.1 +1.5 +13.0/A RlEstIdxAdmrl SR 108.80 +1.7 -6.5 +3.1/C RlEstIdxInstl SR 16.84 +1.7 -6.5 +3.1/C RlEstIdxInv SR 25.50 +1.7 -6.6 +3.0/C Rsl1000GrIdxIns LG 270.71 +1.0 +2.4 +12.5/B Rsl1000IdxIns LB 235.99 +.6 -.1 +9.8/B Rsl1000VlIdxIns LV 205.12 +.2 -2.7 +7.2/C Rsl2000GrIdxIns SG 265.73 +.8 +3.2 +9.9/C Rsl2000IdxIns SB 236.73 +1.4 +1.4 +9.7/B Rsl2000VlIdxIns SV 213.61 +2.1 -.6 +9.3/B Rsl3000IdxIns LB 236.05 +.6 ... +9.8/B SCpGrIdxAdm SG 58.10 +.8 +2.9 +8.9/D SCpGrIdxI SG 46.53 +.8 +2.9 +8.9/D SCpGrIdxInv SG 46.47 +.8 +2.8 +8.8/D SCpValIdxAdm SV 55.89 +.5 -1.6 +8.4/B SCpValIdxI SV 31.24 +.5 -1.6 +8.4/B SCpValIdxInv SV 31.18 +.5 -1.6 +8.2/B SPMC400GrIdxIns MG 267.22 -.6 +.8 +10.0/B SPMC400IdxIns MB 252.60 +.1 -.7 +9.2/A SPMC400VlIdxIns MV 238.40 +.8 -2.2 +7.9/B SPSC600IdxIns SB 285.87 +1.5 +2.1 +12.0/A STBdIdxAdmrl CS 10.23 -.3 -.8 +.6/D STBdIdxIns CS 10.23 -.3 -.8 +.6/C STBdIdxInsPlus CS 10.23 -.3 -.8 +.6/C STBdIdxInv CS 10.23 -.3 -.9 +.5/D STCpBdIdxAdm CS 21.22 -.2 -1.0 +1.4/A STCpBdIdxI CS 25.98 -.1 -.9 +1.4/A STFederalAdmrl GS 10.50 -.2 -.6 +.6/A STFederalInv GS 10.50 -.2 -.6 +.5/A STInfPrScIdAdmr IP 24.48 -.2 ... +.9/B STInfPrScIdIns IP 24.50 -.1 +.1 +.9/B STInfPrScIdxInv IP 24.45 -.2 ... +.8/C STInvmGrdAdmrl CS 10.46 -.2 -.8 +1.4/A STInvmGrdIns CS 10.46 -.2 -.7 +1.4/A STInvmGrdInv CS 10.46 -.3 -.8 +1.3/B STTE MS 15.68 ... +.2 +.6/C STTEAdmrl MS 15.68 ... +.3 +.7/B STTrsAdmrl GS 10.43 -.3 -.5 +.4/B STTrsInv GS 10.43 -.3 -.5 +.3/B STTrsdxAdm GS 19.93 -.2 -.4 +.3/B STTrsdxIns GS 25.04 -.2 -.4 +.3/B SeledValInv MV 29.67 -.8 -5.1 +7.0/B SmCpIdxAdmrl SB 70.87 +.6 +.4 +8.6/C SmCpIdxIns SB 70.87 +.6 +.4 +8.6/C SmCpIdxInsPlus SB 204.56 +.6 +.4 +8.7/C SmCptlstIdxInv SB 70.84 +.6 +.4 +8.5/C StarInv MA 26.73 -.1 -.3 +6.5/A StrEqInv MB 33.98 -.4 ... +7.9/B StrSmCpEqInv SB 35.93 +.9 +.8 +7.9/C TMCapApAdm LB 136.91 +.6 +.1 +10.3/A TMCapApIns LB 68.04 +.6 +.1 +10.4/A TMSmCpAdm SB 62.81 +1.5 +2.1 +11.7/A TMSmCpI SB 62.96 +1.5 +2.1 +11.7/A TrgtRtr2015Inv TD 15.24 -.1 -.6 +4.3/B TrgtRtr2020Inv TE 31.22 ... -.5 +5.2/A TrgtRtr2025Inv TG 18.41 +.1 -.5 +5.8/A TrgtRtr2030Inv TH 33.51 +.2 -.4 +6.3/B TrgtRtr2035Inv TI 20.64 +.3 -.2 +6.8/B TrgtRtr2040Inv TJ 35.72 +.4 -.1 +7.2/B TrgtRtr2045Inv TK 22.47 +.4 -.1 +7.4/B TrgtRtr2050Inv TN 36.17 +.5 -.1 +7.4/B TrgtRtr2055Inv TL 39.19 +.5 -.1 +7.4/B TrgtRtr2060Inv XQ 34.60 +.4 -.1 +7.4/C TrgtRtrIncInv RI 13.42 -.1 -.6 +3.5/B TtBMIdxAdmrl CI 10.40 -.9 -2.4 +1.0/C TtBMIdxIns CI 10.40 -.9 -2.4 +1.1/C TtBMIdxInsPlus CI 10.40 -.9 -2.4 +1.1/C TtBMIdxInv CI 10.40 -.9 -2.4 +1.0/D TtInBIdxAdmrl IB 21.80 -.1 +.8 +2.6/B TtInBIdxIns IB 32.70 -.1 +.8 +2.6/B TtInBIdxInv IB 10.90 -.1 +.7 +2.5/B TtInSIdxAdmrl FB 30.44 +.5 ... +5.2/B TtInSIdxIns FB 121.73 +.5 ... +5.2/B TtInSIdxInsPlus FB 121.75 +.5 ... +5.3/B TtInSIdxInv FB 18.20 +.5 ... +5.1/B TtlSMIdxAdmrl LB 66.48 +.7 ... +9.9/B TtlSMIdxIns LB 66.49 +.7 ... +9.9/A TtlSMIdxInv LB 66.45 +.6 ... +9.8/B TtlWldStkIdxIns WS 150.91 +.5 ... +7.6/B TtlWldStkIdxInv WS 30.11 +.5 ... +7.5/B TxMgBalAdmrl CA 30.38 +.1 -.6 +6.0/A USGrAdmrl LG 99.71 +1.0 +5.4 +12.4/B USGrInv LG 38.47 +1.0 +5.3 +12.2/B USValInv LV 18.74 +.5 -2.1 +7.5/B UtlsIdxAdmrl SU 57.38 +2.3 -1.1 +9.3/A ValIdxAdmrl LV 40.35 +.3 -2.0 +9.3/A ValIdxIns LV 40.35 +.3 -2.0 +9.3/A ValIdxInv LV 40.36 +.3 -2.0 +9.1/A WlngtnAdmrl MA 70.99 +.3 -1.6 +7.1/A WlngtnInv MA 41.11 +.3 -1.6 +7.0/A WlslyIncAdmrl CA 62.85 -.7 -3.1 +4.8/A WlslyIncInv CA 25.94 -.7 -3.2 +4.7/A WndsrAdmrl LV 78.74 +.2 -.3 +7.5/B WndsrIIAdmrl LV 65.88 +1.1 -1.8 +7.2/C WndsrIIInv LV 37.12 +1.1 -1.9 +7.1/C WndsrInv LV 23.34 +.2 -.3 +7.4/CVericimetryUSSCVl SV 20.00 +1.2 -.6 +7.5/CVictoryDiversStkA m LB 18.47 -.3 -2.9 +7.6/D DiversStkI LB 18.44 -.3 -2.8 +7.9/D DiversStkR b LB 18.14 -.3 -3.0 +7.3/D GlbNatrlResA m SN 23.16 +5.3 -2.4 -6.3/E INCrTtlRetBdY CI 9.23 -.9 -2.2 +.8/D INCrforIncA m GS 8.77 -.4 -.8 -.1/D INCrforIncI GS 8.76 -.4 -.8 +.1/C InsDiversStkR LB 10.29 -.3 -2.7 +7.9/D IntgDiscvA m SB 39.82 +1.0 -.9 +11.0/A IntgDiscvY SB 43.28 +1.1 -.8 +11.3/A IntgSmCpValA m SV 38.50 +.7 -3.1 +7.3/C IntgSmCpValY SV 39.62 +.7 -3.0 +7.7/C MndMCpGrA m MG 33.90 -1.3 -1.7 +5.4/E MndMCpGrC m MG 27.49 -1.3 -1.9 +4.7/E MndMCpGrY MG 36.08 -1.3 -1.6 +5.7/E MndrMltCpA m LG 45.19 -.4 -3.0 +8.7/E MndrMltCpC m LG 37.03 -.4 -3.2 +7.8/E RSGrA m LG 21.06 +.7 +2.2 +11.6/B RSLgCpAlphaA m LB 57.00 +1.1 +.7 +7.5/D RSMidCpGrA m MG 26.37 +.2 +2.3 +7.8/C RSPtnrsA m SB 28.79 +.6 -1.4 +7.5/D RSSciandTechA m ST 23.25 +1.6 +7.8 +23.1/A RSSelGrA m SG 46.73 -1.5 +1.5 +6.6/E RSSmCpEqA m SG 20.03 +.4 +6.1 +11.5/B RSSmCpGrA m SG 85.75 +.3 +5.9 +11.1/B RSValA m MB 26.16 +.5 -.2 +5.1/D SP500IdxA m LB 21.03 +.6 -.3 +9.6/B SophusEMA m EM 23.09 -1.8 +2.5 +8.2/A SycEsVlA m MV 40.26 +.6 -.6 +10.1/A SycEsVlI MV 40.28 +.6 -.5 +10.4/A SycEsVlR b MV 39.76 +.6 -.6 +9.9/A SycmrSmCoOppA m SV 46.78 +1.3 +.1 +12.4/A SycmrSmCoOppI SV 47.24 +1.4 +.2 +12.7/A SycmrSmCoOppR b SV 44.00 +1.3 ... +12.1/A TrvlnIntlSMI FQ 14.71 +.1 +.1 +9.3/BVikingKansasMuncplA m SI 10.53 -.2 -1.2 +1.7/B TFForMontanaA m SI 9.83 -.3 -1.7 +1.4/BVillereBalInv AL 22.98 -.6 +3.9 +3.0/EVirtusCdxMcpVlEqI MV 12.72 +1.4 +.5 +7.5/B CrdxLgCpValEqA m LV 15.53 +.1 -4.1 +6.6/C CrdxLgCpValEqI LV 15.69 +.2 -4.0 +6.9/C CrdxSmCpValEqIn SB 11.67 +1.5 -2.5 +8.9/B DuffPlRlEtSecA m SR 25.31 +2.7 -4.6 +3.5/B GrAllcStrIns AL 9.48 +.1 -.9 +5.1 IntlEqIns FG 12.17 -.8 +.7 +7.7/B KARCapitalGrA m LG 17.12 +.8 +5.6 +13.2/A KARMidCapGrA m MG 31.28 +.8 +13.0 +14.0/A KARSmCapCoreA m SG 32.26 -1.1 +4.7 +17.2/A KARSmCapCoreI SG 33.90 -1.1 +4.8 +17.5/A NFDurIncI CS 10.66 -.1 -.4 +1.5 NFMulSecS/TBdA m CS 4.68 -.4 -.5 +2.1 NFMulSecS/TBdC b CS 4.74 -.4 -.8 +1.8 NFMulSecS/TBdC1 m CS 4.73 -.5 -.8 +1.3 NFTaxExemBdI MI 10.94 -.4 -1.3 +1.8 NFtMuSectInBdA m MU 10.10 -.6 -1.4 +3.5 NeweetHYA m HY 4.13 +.7 ... +4.1 RamtEnhCreEqA m LB 18.85 +1.0 -7.1 +8.3/C SectTrendA m LB 12.88 +1.7 +.8 +4.2/E SectTrendC m LB 12.66 +1.7 +.5 +3.5/E SeixCorBdIns CI 10.29 -1.0 -2.5 +.9/D SeixGrgTEBdIns SI 10.32 -.4 -1.5 +1.9/A SeixHGrdMnBdIns ML 11.62 -.4 -1.7 +2.5/B SeixHYIns HY 8.24 +.6 -.3 +3.5/C SeixHiIncI HY 6.38 +.7 -.2 +4.5/A SeixInvGrdTEBdI MI 11.46 -.3 -1.4 +1.6/C SeixTtlRetBdI CI 10.08 -1.0 -2.6 +.8/D SeixUSGSUSBdI UB 10.01 +.2 +.5 +.7/D SeixUlShrtBdIns UB 9.96 +.3 +.5 +1.2/B SlvnLgCpGrStkA m LG 5.75 +1.1 +4.7 +8.5/E StrAllcA m MA 14.95 +.2 +2.7 +4.6/D TactAllcA m MA 9.41 +.2 +2.9 +4.9/C VontForOppsA m FG 34.53 -.5 -2.7 +6.6/B VontForOppsC m FG 33.84 -.6 -2.9 +5.8/C VontForOppsI FG 34.57 -.5 -2.6 +6.8/B VontlGlbOppsA m WS 16.01 -.9 -1.8 +10.2/A VontobelEMOppI EM 11.95 -1.2 -1.1 +6.2/CVoyaGNMAIncA m GI 8.19 -.5 -1.5 +.7/A GNMAIncC m GI 8.15 -.6 -1.7 -.1/D GlbEqA m WS 35.55 +.4 -1.3 +5.0/D GlbEqC m WS 33.08 +.3 -1.6 +4.2/E GlbRlEsttA m GR 16.73 +2.0 -2.9 +.9/E HYBdA m HY 7.88 +.3 -.9 +3.9/B IntermBdA m CI 9.79 -.9 -2.3 +1.6/B IntermBdI CI 9.78 -.9 -2.2 +1.9/A LgCpGrA m LG 37.85 +.7 +2.0 +11.2/C LgCpGrI LG 41.87 +.7 +2.1 +11.6/B MdCpOppsA m MG 22.42 -1.5 +.3 +8.2/C MdCpOppsC m MG 16.81 -1.6 +.1 +7.4/D MltMgrIntlSmCpA m FQ 64.31 -.5 +.2 +9.7/B RlEsttA m SR 14.24 +2.2 -5.9 +2.0/D RlEsttI SR 15.76 +2.2 -5.8 +2.4/D RussiaA m MQ 29.66 -8.8 -.4 +7.2/A SmCoA m SB 14.13 +.9 -.8 +9.0/B SmCpOppsA m SG 58.53 +.7 +.2 +7.9/DWCMFocIntGrIns d FG 15.89 -.8 +1.0 +8.6/A FocIntGrInv m FG 15.83 -.8 +.9 +8.4/AWaldenEq LB 21.52 +.3 -.4 +9.9/BWasatch1stSourceInc d CS 9.94 -.2 -.6 +1.0/B CorGr d SG 70.44 -1.0 +3.1 +11.8/A GlbValInv d WS 8.81 +1.1 -.5 +6.6/C HoisingtonUSTrs d GL 15.49 -3.2 -7.3 +.1/E IntlGrInv d FR 35.64 -1.2 +3.5 +9.8/C IntlOppsInv d FR 3.47 -2.0 -.3 +10.0/C LSInv d LO 12.59 +1.4 -3.3 -2.5/E MicroCp d SG 8.16 +1.4 +6.8 +14.2/A MicroCpVal d SG 3.39 +.6 -1.2 +11.9/A SmCpGrInv d SG 46.11 -1.4 +6.3 +8.9/D SmCpVal d SB 7.86 +1.2 -1.1 +10.2/A UlGr d SG 22.63 +3.4 +10.3 +15.8/A WldInnovtrInv d SW 21.35 -1.8 ... +11.2/BWeitzBal CA 14.20 ... +.1 +3.9/B NebraskaTFInc SI 9.73 -.3 -1.2 +.1/E PtnrsIIIOppIns LO 14.33 -2.5 -.7 -.5/E PtnrsValInv LG 30.84 -1.5 -2.0 +.6/E ShrtDrIncIns CS 12.10 -.1 -.4 +1.2/B ValInv LG 42.91 ... +.6 +2.7/E sHickory MB 50.19 -2.7 -4.1 +.5/EWells FargoAdjRtGvtA f UB 8.94 +.1 +.2 +.2/E AdjRtGvtInst UB 8.94 +.1 +.3 +.5/E AstAllcA f IH 14.33 -.7 -1.0 +3.2 AstAllcAdm IH 14.49 -.7 -1.0 +3.3 AstAllcC m IH 13.87 -.8 -1.2 +2.4 CALtdTrmTFA f SS 10.55 -.2 -1.0 +.6/C CATFA f MC 11.56 -.3 -1.5 +2.1/D CATFAdm MC 11.58 -.3 -1.5 +2.3/C CBLgCpValA f LV 14.00 -1.1 -2.9 +8.2/B CBLgCpValInst LV 14.04 -1.1 -2.8 +8.5/A CBMidCpValA f MV 35.72 -.3 -2.7 +8.7/A CBMidCpValInst MV 36.02 -.2 -2.6 +9.0/A CommonStkA f MB 23.01 +.7 +.1 +8.3/B CorBdA f CI 12.79 -1.0 -2.6 +.7/D CorBdAdm CI 12.49 -.9 -2.5 +.8/D CorBdInst CI 12.47 -.9 -2.4 +1.0/C CorPlusBdA f CI 12.28 -1.0 -2.0 +2.5/A DiscpUSCorA f LB 16.85 +.5 -1.3 +9.6/B DiscpUSCorAdm LB 17.29 +.5 -1.4 +9.7/B DiscvAdm MG 34.27 -1.2 +2.0 +9.1/B DvrsCptlBldrA f AL 10.12 -.7 -.2 +9.5/A DvrsCptlBldrC m AL 10.09 -.8 -.5 +8.6/A DvrsEqA f LB 26.01 +.6 +.7 +7.7/D DvrsEqAdm LB 26.12 +.6 +.7 +8.0/D DvrsIncBldrA f XY 6.20 ... -1.8 +5.5/A DvrsIncBldrC m XY 6.22 -.1 -1.8 +4.7/A DvrsIncBldrInst XY 6.07 ... -1.6 +5.9/A DvrsIntlA f FB 13.51 +1.0 +.8 +3.8/D EMEqA f EM 25.41 -1.5 +.1 +7.0/B EMEqAdm EM 26.63 -1.4 +.2 +7.2/B EMEqC m EM 21.36 -1.5 -.1 +6.2/C EndeavorSelInst LG 9.76 +2.5 +7.0 +13.5/A GlobalSmCpA f SW 42.24 ... -.4 +11.2/B GrAdm LG 40.82 +.7 +7.3 +12.0/B GrBalA f MA 46.74 +.2 -.4 +5.7/B GrBalAdm MA 41.69 +.3 -.3 +6.0/B GrInst LG 44.08 +.7 +7.4 +12.2/B GvtSecA f GI 10.60 -.9 -2.1 +.2/C GvtSecAdm GI 10.60 -.8 -2.0 +.4/B GvtSecInst GI 10.60 -.8 -1.9 +.6/A HYBdA f HY 3.27 -.3 -1.9 +4.0/B HYBdC m HY 3.27 -.3 -2.1 +3.2/D IdxAstAllcA f MA 32.55 +.1 -1.0 +5.7/B IdxAstAllcAdm MA 32.56 +.1 -.9 +5.9/B IdxAstAllcC m MA 19.78 +.1 -1.2 +4.9/C IntlBdA f IB 10.28 -3.7 -.3 +.8/E IntlBdInst IB 10.41 -3.7 -.3 +1.1/E IntrsValA f LB 12.26 +.8 -.8 +5.7/E IntrsValInst LB 12.33 +.9 -.7 +6.1/E IntrsWldEqA f WS 22.27 +1.2 +.6 +7.2/C MinnesotaTFAdm SM 10.46 -.2 -1.1 +1.9/B ModBalAdm CA 22.72 ... -.7 +4.3/B OmegaGrA f LG 50.31 +1.3 +5.0 +11.2/C OmegaGrC m LG 34.99 +1.2 +4.7 +10.4/C OppA f LG 43.10 +1.0 +.5 +7.8/E OppAdm LG 46.96 +1.1 +.6 +8.1/E PETFInst MP 11.42 -.3 -1.0 +2.3/B PrecMetalsA f SP 33.35 +1.7 -7.2 +2.7/C PremLgCoGrA f LG 14.03 +.9 +6.2 +10.3/D ShrtDrGvtBdAdm CS 9.66 -.2 -.5 +.3/D ShrtDrGvtBdInst CS 9.66 -.2 -.3 +.5/D ShrtTrmBdInst CS 8.64 ... -.1 +1.1/B ShrtTrmHYBdA f HY 8.00 +.4 +.5 +2.3/E SmCoGrAdm SG 55.04 +1.1 +5.7 +7.3/E SmCoValAdm SV 28.18 +2.8 +1.4 +9.5/B SmCpOppsAdm SG 22.73 +.9 -.9 +9.5/C SmCpValA f SB 17.49 +2.3 +.3 +11.0/A SpMCpValAdm MV 37.00 +.1 -2.7 +6.9/C SpMCpValIns MV 37.32 +.1 -2.6 +7.2/B SpcSmCpValA f SV 34.66 +.7 -.6 +10.0/A SpcSmCpValAdm SV 35.47 +.7 -.5 +10.2/A SpcSmCpValC m SV 31.41 +.6 -.8 +9.2/B SpecizedTechA f ST 14.28 +1.4 +12.1 +19.1/B StrMnBdA f MS 8.89 +.1 -.1 +1.6/A StrMnBdAdm MS 8.88 ... ... +1.8/A StrMnBdC m MS 8.92 -.1 -.3 +.9/B Target2020A f TE 12.51 -.3 -1.8 +2.7/E Target2020Adm TE 12.77 -.2 -1.7 +2.8/E Target2020R6 TE 12.87 -.2 -1.6 +3.2/D Target2030A f TH 13.46 -.1 -1.5 +4.4/E Target2030Adm TH 13.74 -.1 -1.4 +4.5/E Target2030R6 TH 13.74 ... -1.2 +4.9/D Target2040A f TJ 15.94 +.1 -1.2 +5.5/E Target2040Adm TJ 16.39 +.1 -1.2 +5.6/E Target2040R6 TJ 16.44 +.2 -1.1 +6.0/D TrdtnlSmCpGrA f SG 15.26 -.4 +1.3 +7.3/E UlSTMnIncA f MS 9.55 ... +.1 +.3/E UlSTMnIncIns MS 9.55 ... +.2 +.6/C UlShTrIncA f UB 8.45 +.1 +.3 +.9/C UlShTrIncIns UB 8.45 +.3 +.4 +1.3/B Utl&TlCmA f SU 20.86 +2.0 -1.0 +6.5/CWesMarkBal MA 12.68 -1.2 -2.3 +4.6/D Gr LG 20.46 +1.2 +2.3 +6.7/E GvtBd CI 9.53 -1.0 -2.1 -.1/E SmCoGr SG 13.82 -1.9 -.6 +5.6/E WestVIMnBd SI 10.31 -.6 -1.9 +1.3/CWestcoreColoradoTERtl SI 11.31 -.3 -1.3 +2.1/A FlexIncRtl HY 8.75 -.1 -1.2 +4.1/B PlusBdRtl CI 10.39 -.6 -1.9 +1.7/AWestern AssetAdjRtIncI UB 9.04 +.1 +.6 +2.2/A CAMnsA m MC 15.59 -.3 -1.5 +1.8/E CAMnsC m MC 15.55 -.4 -1.6 +1.2/E CAMnsI MC 15.59 -.3 -1.4 +1.9/D CorBdA m CI 12.23 -1.1 -2.7 +1.7/A CorBdFI b CI 12.24 -1.1 -2.6 +1.7/A CorBdI CI 12.23 -1.0 -2.5 +2.1/A CorBdIS CI 12.25 -1.0 -2.5 +2.1/A CorPlusBdA m CI 11.39 -1.2 -2.4 +2.5 CorPlusBdFI b CI 11.40 -1.2 -2.4 +2.5 CorPlusBdI CI 11.40 -1.2 -2.2 +2.9 CorPlusBdIS CI 11.40 -1.2 -2.2 +2.9 CorpBdA m TW 12.04 -1.5 -3.8 +2.8/B CorpBdP b TW 12.03 -1.5 -3.7 +2.6/B EMDbtI EB 4.77 -2.5 -4.5 +3.3/D GlbHYBdA m HY 6.29 -.1 -1.3 +3.7 GlbHYBdIS HY 6.28 ... -1.4 +4.0 HYI HY 7.88 +.7 -.2 +3.4 HYIS HY 8.01 +.6 -.2 +3.4 IncomeA m MU 6.25 -1.1 -1.5 +3.7/A InIdPlsBdI IP 11.00 -.5 -1.4 +.2/E InIdPlsBdIS IP 11.06 -.5 -1.4 +.3/D IntermBdI CI 10.67 -.6 -1.6 +1.8/A IntermBdIS CI 10.68 -.6 -1.6 +1.9/A IntermTrmMnsA m MI 6.28 -.2 -1.1 +1.5/C IntermTrmMnsC b MI 6.29 -.2 -1.3 +1.0/E IntermTrmMnsI MI 6.28 -.2 -1.1 +1.7/C IntrmMtCAMnsA m MF 8.59 -.5 -1.3 +1.2/D IntrmMtCAMnsC b MF 8.58 -.4 -1.4 +.6/E IntrmMtNYMnsA m MN 8.46 -.3 -1.0 +.8/E IntrmMtNYMnsC b MN 8.46 -.4 -1.2 +.2/E Mgd Mns A m ML 15.94 -.3 -1.4 +2.0/D Mgd Mns C m ML 15.95 -.4 -1.5 +1.5/E Mgd Mns I ML 15.96 -.4 -1.3 +2.1/D MnHiIncA m HM 13.97 -.2 -.9 +2.9/D MnHiIncC m HM 13.89 -.3 -1.1 +2.3/E MnHiIncI HM 13.90 -.2 -.8 +3.0/D MrtgBckdScA m CI 10.32 -.5 -1.1 +1.3/B MrtgBckdScI CI 10.37 -.3 -.9 +1.6/B NJMnsA m MJ 12.07 -.1 -1.2 +2.1/C NYMnsA m MY 12.84 -.2 -1.2 +1.5/E NYMnsC m MY 12.83 -.3 -1.4 +.9/E NYMnsI MY 12.83 -.2 -1.2 +1.6/D PEMnsA m MP 12.55 -.3 -1.1 +2.2/C PEMnsC m MP 12.50 -.3 -1.2 +1.6/E ShrtDrHiIncA m HY 5.32 +.7 +.9 +2.2 ShrtDrHiIncC1 m HY 5.35 +.6 +.8 +1.8 ShrtDrHiIncI HY 5.34 +.7 +1.0 +2.5 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 3.83 -.5 -.5 +1.2/B ShrtTrmBdIS CS 3.84 -.2 -.2 +1.4/A TtlRtUncnsFI b NT 10.42 -1.4 -2.2 +3.0/B TtlRtUncnsI NT 10.43 -1.3 -2.1 +3.3/B TtlRtUncnsIS NT 10.41 -1.4 -2.1 +3.4/AWestwoodEMIns EM 10.28 -1.2 +.6 +3.6/D IncOppA m MA 15.39 +.1 -2.1 +3.4/E IncOppIns MA 15.40 +.1 -2.1 +3.7/E LgCpValIns LB 12.88 +.5 -1.0 +8.9/C SMdCpIns MB 15.80 +.6 +.1 +4.1/E SMdCpPlusIns MB 15.80 ... -.5 +3.6/E ShrtDrHYIns HY 9.22 +.5 +.7 +2.9/D SmCpValIns SB 17.50 +.8 +1.2 +10.2/AWilliam BlairBdI CI 9.95 -.8 -2.1 +1.6/B EMGrI EM 16.03 -2.4 -2.0 +5.7/C EMGrIns EM 16.16 -2.4 -2.0 +5.8/C EMLeadersIns EM 10.90 -2.3 -1.7 +4.5/D GlbLeadersI WS 15.21 +1.1 +4.5 +9.8/A GrI LG 12.55 +2.4 +9.0 +11.0/C InsIntlGr FG 18.13 +.1 +.3 +5.2/D IntlDevPlusI FG 16.42 +.8 -2.0 +4.1/E IntlGrI FG 31.23 ... +.3 +5.1/D IntlGrN b FG 30.48 ... +.2 +4.8/D IntlSmCpGrI FR 15.45 -.6 -1.3 +8.7/D IntlSmCpGrIns FR 15.54 -.6 -1.2 +8.7/C MidCpGrI MG 12.41 +1.3 +7.3 +7.1/D SmCpGrI SG 31.73 +1.9 +7.2 +14.7/A SmCpValI SB 20.02 +.9 -3.3 +8.0/C SmMidCpGrI MG 25.92 +.6 +5.9 +12.5/AWillistonBsnMdNrAmrStkA m EE 5.46 +9.4 -.4 -4.7/BWilmingtonBroadMktBdIns CI 9.34 -.8 -2.3 +.9/D IntermTrmBdIns CI 9.58 -.4 -1.6 +.5 IntlIns FB 9.17 +.5 -.3 +5.5/A LgCpStrIns LB 22.04 +.6 +.1 +9.8/B MnBdIns MI 12.79 -.4 -1.8 +1.5/C NYMnBdIns MN 10.19 -.4 -1.8 +1.2/C RlAstIns IH 14.63 +1.2 -.6 +2.1/DWilshire5000IdxInvm b LB 20.77 +.6 -.3 +9.5/B LgCoGrIns LG 44.00 +1.0 +3.5 +11.6/B LgCoGrInvm b LG 40.86 +1.0 +3.4 +11.2/CWintergreen FundInv m WS 12.69 -1.7 -6.9 +1.8/EWorld FundsRlEstValOppIns SR 11.83 +2.5 -6.3 +.2YorktownShrtTrmBdL b CS 3.60 +.2 ... +.7/CZacksSmCpCorInv m SB 27.77 -.8 -.4 +9.6/BiSharesMSEAIntlIdxIns FB 14.29 +1.6 +.8 +4.9 MSEAIntlIdxInvA b FB 14.19 +1.6 +.7 +4.7 Rusl2000SCIdIns SB 19.89 +.9 +.9 +9.6 Rusl2000SCIdIvA b SB 19.89 +.9 +.8 +9.3 S&P500IdxK LB 316.56 +.6 -.1 +10.2/A USAggtBdIdxK CI 9.80 -1.0 -2.5 +.9/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 Mutual Funds Continued from previous page MONEY & MARKET$Page 22 www.sunnewspapers.net The Sun/Wednesday, May 2, 2018