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

PHOTO BY CHARLES A BAKER III TPO sta said more than 50,000 cars pass through the intersection of SR17 and Cypress Gardens Boulevard in Wiinter Haven every day. The TPO board prioritized widening the intersection last week. SATURDAY 7/21 5:30 PM T HI S EVENT I S FREE FOR MORE INFO VI S IT : www.facebook.com/slowrollskishow / POLK COUNTY … The Polk Transportation Planning Organization Board met June 14 to set the priority of billions of dollarsŽ in road project funding over the next ve years. Made up of mayors, council members and commissioners from across the county, the board unanimously approved the sta proposal to set the number one priority as the expansion of the Central Polk Parkway. TPO Executive Director Thomas Deardor said it could take up to ve years for some or all of the 20 priority projects to get funding. Last year the number one TPO priority was nishing the 2.4 mile nal stretch of the Bartow Northern Connector, a four lane road connecting SR 17 north of Bartow and SR 60 to the east of Bartow. That plan changed at some point. According to a September 2016 Ocala Star Banner editorial, the FDOT then approached the Polk County commission seeking aid for the Central Polk Parkway, a 40-plus-mile, $1.5B toll road that would begin west of Central Polk Parkway 1, Bartow Northern Connector 0 WRITTEN BY CHARLES A BAKER III cbaker@scmginc.com An Edition of the Sun VOL. 88 NO. 25Wednesday, June 20, 2018 www.yoursun.com $1.00Brendan McKay to visit Publix FieldA show coming to a baseball eld near you PG 134th of July FestivitiesTime to celebrate with family and friends PG 18BHS Renovations continue$17.5 million renovation made possible from 1/2 cent sales tax PG 19POLK NEWS SUN TRAFFIC | 6

PAGE 2

Page 2 Wednesday, June 20, 2018THIS WEEKS CALENDAR POLK NEWS SUN 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 Advertising Director Kim Edwards Kedwards@scmginc.com Contributing Writers 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 First Day of Summer! When: Jun. 21, 2018 | 12 a.m. Growing and Cooking with Herbs Family Edition When: Jun. 21, 2018 | 9:30-11 a.m.Where: Family Fundamentals, 1021 Lakeland Hills Blvd, 2nd Floor, Lakeland. http://polkfcs.eventbrite.com Register online SPCA Nod to Nonprots Tour Series When: Jun. 21, 2018 | 3:30-4:30 p.m.Where: SPCA, 5850 Brannen Rd S, Lakeland.https://www.spcaorida.org/# Join us at 3:30 p.m. on Thursday, June 21, 2018, to learn more about SPCA Florida. RSVP online. (863)646-7722 Haus Mrkt When: Jun. 22, 2018 | 6-9 p.m.Where: Haus 820, 820 N Massachusetts Ave, Lakeland. https://haus820.com/hausmrkt-about/ The market will be open from 6-9 pm for shopping and the food, drinks and live music will continue until 11:00 pm. This is the link for more information if thats helpful. https://haus820.com/hausmrkt-about/ Early Years of the Lake Alfred Area 1830-1900 and the Factors that Developed the Area in and around Lake Alfred When: Saturday, June 23, 2018 | 11:00 a.m. Where: Lake Alfred Public Library Conference Room 245 N. Seminole Ave., Lake Alfred This event is presented by Robert A Stevens, RSM President, Robert A Stevens & Associates, Inc. For more information call 863-224-2792. Southern Regional Show Ski Tournament When: Jun. 23, 2018 | 8 a.m.-5 p.m.Where: MLK Jr. Park, 199 E Lake Silver Dr. NE, Winter Haven. Southern Regional Show Ski Tournament on Saturday 6/23 and Sunday 6/24. Five teams will compete against each other as well as individual competitions. Saturday from 8-5pm and Sunday 9-2pm on Lake Silver. Fun lled weekend of water skiing. Concessions available. Bring blanket or chair for seating. Saturday Mornings at Hammock Hollow When: Jun. 23, 2018 | 8 a.m.Where: Bok Tower Gardens, 1151 Tower Blvd., Lake Wales. http://boktowergardens.org Spend the morning learning about native Florida plants, wildlife and more surrounded by the beauty of Floridas best garden for children. Each week, kids can learn more about the world around them at the Discovery Cart and express their creativity with a special art project at Doodle Bug Art Place. Activities are included in general admission, free for members. Lakeland Downtown Farmers Curb Market When: Jun. 23, 2018 | 8 a.m.-1 p.m.Where: Downtown Lakeland.http://downtownfarmerscurbmarket.org/ Fresh produce, plants and local handcrafted items. The 11-month Market (closed in August) is a showcase for the talents and the work of local artisans and local growers. Lake Wales Farmers Market When: Jun. 23, 2018 | 9 a.m.-1 p.m.Where: Downtown Market Place, 20 N Market Place, Lake Wales. In historic downtown Lake Wales. Fly Into Summer When: Jun. 23, 2018 | 10 a.m.-2 p.m.Where: Sun n Fun, 4175 Medulla Rd., Lakeland.http://www.ysnf.org Fly Into Summer will be a day long summer festival on June 23rd from 10:00 AM-2:00 PM, centered around aviation for a target age range of ve to twelve year olds. It will kick o the summer for these kids and allow them to peek inside the industry of aviation while engaging them in fun summer activities. Activities include a bounce house, fun games for the family and prizes. Lunch will be available for a cost. A Gelati Joes Italian ice cart will also be there for the kids to cool o after lunch! FREE entry to Aerospace Discovery ALL DAY!863-904-6833 Saturday Afternoon Family Movies When: Jun. 23, 2018 | 2-4 p.m.Where: Winter Haven Public Library, 325 Avenue A NW, Winter Haven. http://www.mywinterhaven.com Enjoy a family friendly movie on the second and fourth Saturdays of every month! Admission is FREE and food and drink are welcome. LEGO DC SUPER HEROES: THE FLASH (NR) Lake Wales Classic Car Show When: Jun. 23, 2018 | 4-8 p.m.Where: Downtown Market Place, 20 N Market Place, Lake Wales. Lake Wales Downtown Food Truck Rally When: Jun. 23, 2018 | 4-8 p.m.Where: Downtown Market Place, 20 N Market Place, Lake Wales. Ramblin Rose Trio: Music Bouquet When: Jun. 23, 2018 | 7-11 p.m.Where: Crooked Bass Grill & Tavern, 1010 N Scenic Hwy, Babson Park. Yoga on the Water When: June 24, 2018 | 8:30 am Where: 200 Lake Roy Drive Winter HavenPaddleboard of Winter Haven $20.00 Southern Regional Show Ski Tournament When: Jun. 24, 2018 | 9 a.m.-2 p.m.Where: MLK Jr. Park, 199 E Lake Silver Dr. NE, Winter Haven. Southern Regional Show Ski Tournament on Saturday 6/23 and Sunday 6/24. Five teams will compete against each other as well as individual competitions. Saturday from 8-5pm and Sunday 9-2pm on Lake Silver. Fun lled weekend of water skiing. Concessions available. Bring blanket or chair for seating. Preliminary #1 Miss Florida 2017 When: Jun. 26, 2018 | 7:30 p.m.Where: RP Funding Center, 701 Lime Street, Lakeland.https://www.missorida.org/ http://rpfundingcenter.com Preliminary #2 Miss Florida 2016 When: Jun. 27, 2018 | 7:30 p.m.Where: RP Funding Center, 701 Lime Street, Lakeland.https://www.missorida.org/ http://rpfundingcenter.com Guest Bartender Bash When: Jun. 28, 2018 | 5:30 p.m.Where: Venue 650, 650 6th St. SW, Winter Haven.http://ccbgc.com/ This year, were excited to make merry, raise funds and celebrate our supporters in Venue 650 „ Winter Havens newest event space and our gracious presenting sponsor. Once again, our fantastic celebrity bartenders will be oering innovative cocktails and exciting rae items as popular local restaurants provide outstanding food and desserts. Bartender Bash allows the Citrus Center Boys & Girls Club to be open during the summer months. Its a critical time, when kids are out of school and most vulnerable. Most of them would often be without adult love and supervision. And, if not for the clubs, they miss out on expanding learning opportunities that could prevent them from falling behind. Preliminary #3 Miss Florida 2016 When: Jun. 28, 2018 | 7:30 p.m.Where: RP Funding Center, 701 Lime Street, Lakeland.https://www.missorida.org/ http://rpfundingcenter.com Michael LuBeck on Mayhem in the AMŽ When: Jun. 29, 2018 | 8 a.m.Where: 96.7 FM.Michael LuBeck will be live on 96.7 FM Mayhem in the AMŽ in Lakeland at 8 am. Preliminary #1 Miss Florida Outstanding Teen Pageant When: Jun. 29, 2018 | 6 p.m.Where: RP Funding Center, 701 Lime Street, Lakeland. https://www.missorida.org/ http://rpfundingcenter.com Saturday Mornings at Hammock Hollow When: Jun. 30, 2018 | 8 a.m.Where: Bok Tower Gardens, 1151 Tower Blvd., Lake Wales. http://boktowergardens.org Spend the morning learning about native Florida plants, wildlife and more surrounded by the beauty of Floridas best garden for children. Each week, kids can learn more about the world around them at the Discovery Cart and express their creativity with a special art project at Doodle Bug Art Place. Activities are included in general admission, free for members. Miss Florida 2018 Finals When: Jun. 30, 2018 | 7 p.m.Where: RP Funding Center, 701 Lime Street, Lakeland.https://www.missorida.org/ http://rpfundingcenter.com

PAGE 3

Page 3 Wednesday, June 20, 2018Letter To The Editor Take A Stance Against The Negative Impact of The Brown AmendmentPlease intervene for Florida and Florida Agricultural And Mechanical University. I ask that Floridians strongly to oppose Chairman Pat Roberts U.S. Senator (R-KS) and Ranking Member Debbie Stabenow U.S. Senator (D-MI) regarding an Amendment sponsored by Sherrod Brown U.S. Senator (D-OH) in The 2018 Farm Bill, The Agriculture Improvement Act of 2018Ž. The Brown Amendment will negatively aect the entire 1890 Land-Grant system by changing how the capacity funding formula is calculated. The direct result of this Amendment is to increase funding at one University in Ohio by reducing funding at every 1890 Land-Grant University. Central State University currently receives approximately $2.2 Million annually through 1890 research and extension programs. The Brown Amendment would increase this amount by $4.2 Million a 186% Increase at the expense of each 1890 Institution of Higher Education receiving the LandGrand Funding. While there is general agreement that the resource base of the 1890 Land-Grant system need to be increased, redistributing funds from one under-resourced Institutions of Higher Education to another only exacerbates the problem, rather than x it. I strongly encourage you to: call, e-mail or write the Florida State Senators as soon as possible. Asking them to express strong opposition to Chairman Pat Roberts U.S. Senator (RKS), Ranking Member Debbie Stabenow U.S. Senator (D-MI) regarding an Amendment sponsored by Sherrod Brown U.S. Senator (D-OH). Dr. Shandale Terrell Lakeland, Florida POLK COUNTY … Last week the Winter Haven Sun published a story with the headline, Commissioners voting for $150M in new taxes over 10 years.Ž The story included a photo cutline that read, in part, county commissioners will be voting on whether to raise taxes to build a $50M new structure. Commissioners also want to spend $100M on Polk Fire Rescue.Ž Polk County Commission Chairman Todd Dantzler said county sta will not be spending $50M on one structure. The newspaper invited county sta to provide more details about what will be done with the $50M. The NE Government Center, Phase III of the Northeast Regional Park and We stand corrected Chairman Dantzlerthe purchasing of land in the Ernie Caldwell Boulevard area are the most immediate capital needs other than Fire Rescue,Ž Polk County Communications Director Mianne Nelson emailed. These gures are estimates. There are other Capital Improvement Program needs that will be discussed during budget work sessions throughout the summer as the board considers this millage increase.Ž The Winter Haven Sun stands corrected. The county commissioners will soon be voting to raise taxes by around $150M over the next 10 years, right before an election, on Polk Fire Rescue, a new government building, two parks and possibly some more spending over the summer. PHOTO PROVIDED County commissioners are on the verge of raising taxes $150M over the next 10 years. Based on a slide shown during a June 5 county budget work session, $50M will be spent on items pictured plus possibly some more spending over the summer. WRITTEN BY GRADY JUDDSHERIFFIts about that time of year when the media starts talking about the danger of leaving animals, most often dogs, in hot cars. No doubt, this is a problem. But this is Florida, and that problem pretty much exists all year long. Even in December, the heat inside of a car could kill your pet. But during the next few months, death can occur so much quicker. The Sheris Oce gets a lot of calls during the year from people complaining of a dog left outdoors or in vehicles during hot days. Believe it or not, it is not illegal for an animal to be outside, even when temperatures feel too hot for humans. It is, however, animal cruelty to keep a dog inside a car during hot weather. Many times after a person calls us and we respond, the car is gone by the time we get there. Sometimes, the person reporting it refuses to stay around. Obviously, if a dog is in distress, every second is important to its wellbeing. Dogs in hot carsTwo years ago, Florida lawmakers made it legal to break a window to help an animal in trouble, but be careful. Consider the following: Is the air-conditioning running? Some autos, especially electric ones, are very quiet, and the AC may running. Can the car owner be located? Do you know how long the car has been parked? Is the dog real? Believe it or not, there was a case (not in Polk) where someone broke a window, only to discover the animal was not real. One suggestion for you: video record the circumstances before busting away, so there is no question that you were acting in good faith. Finally, make sure you call 911, and stay on scene until law enforcement arrives. 600 West College Drive Avon Park, FL 33825 (863)784-7132 LEAD INSTRUCTOR, ENGINEERING PROGRAM Year-round, grant-funded faculty assignment to provide leadership and assist in the coordination of SFSCs Engineering program. Expected start date July 1, 2018 (negotiable). Masters degree or higher in a mechanical or electrical engineering program, or other directly related “ eld required. Minimum of one (1) year of hands-on experience in application of microcontrollers and programmable logic devices in electromechanical industrial/manufacturing processes required. Anticipated starting salary range: With a Masters degree-$51,883-$56,970; Doctorate $57,882-$63,557, plus a comprehensive bene“ ts package, including retirement, health/life insurance, and vacation/sick leave. Open until “ lled. Please visit http://sfsc. interviewexchange.com for application and other detailed requirements. SFSC IS AN EQUAL ACCESS/EQUAL OPPORTUNITY INSTITUTION adno=3587995

PAGE 4

Page 4 Wednesday, June 20, 2018COUNTY NEWS NOTICE OF PUBLIC HEARING BEFORE THE CITY OF FORT MEADE PLANNING AND ZONING BOARD AND CITY COMMISSION TO AMEND THE CITY OF FORT MEADE ZONING MAP FROM CITY OF FORT MEADE R-1C (SINGLE FAMILY RESIDENTIAL) TO CITY OF FORT MEADE C-2 (COMMERCIAL CORRIDOR) NOTICE IS HEREBY GIVEN that the Planning and Zoning Board of the City of Fort Meade, Florida will hold a public hearing on Monday, July 2, 2018, at 5:30 p.m., at the Fort Meade Community Center, 10 S.W. 3rd Street, Fort Meade, Florida, to consider amending Ordinance No. 97-2, the Land Development Regulations, by amending the Zoning Map of the City of Fort Meade, Florida, as provided for in the Unied Land Development Code. e proposed Zoning Map Amendment is to re-zone the following parcels: From City of Fort Meade R-1C (Single Family Residential) to City of Fort Meade C-2 (Commercial Corridor): Parcel #25-31-26-435000-001010 3.2 acres Notice IS HEREBY GIVEN that the City Commission of the City of Fort Meade, Florida will hold a public hearing on Tuesday, July 10, 2018 at 7:00 p.m., at the City Mobile Home Park Activity Center, 1046 SE 2nd Street, Fort Meade, Florida, to consider amending Ordinance No. 97-2, the Land Development Regulations by amending the Zoning Map of the City of Fort Meade, Florida, as provided for in the Unied Land Development Code. e proposed Zoning Map Amendment is to re-zone the following parcels: From City of Fort Meade R-1C (Single Family Residential) to City of Fort Meade C-2 (Commercial Corridor): Parcel #23-31-26-435000-001010 3.2 acres e proposed Ordinance is entitled: AN ORDINANCE OF THE CITY OF FORT MEADE, FLORIDA, AMENDING ORDINANCE NO. 97-2, BY AMENDING THE ZONING MAP OF THE CITY CITYWIDE BY RE-ZONING PROPERTY FROM FORT MEADE R-1C (SINGLE FAMILY RESIDENTIAL) TO FORT MEADE C-2 (COMMERCIAL CORRIDOR); PROVIDING FOR SEVERABILITY; PROVIDING FOR A COPY TO BE KEPT ON FILE; REPEALING ALL ORDINANCES IN CONFLICT HEREWITH; PROVIDING AN EFFECTIVE DATE. Any interested parties may inspect the above proposed Ordinance at the Oce of the Deputy City Clerk in City Hall of the City of Fort Meade, Florida, from 8:00 a.m. to 5:00 p.m. weekdays. At said hearings any person, his/her agent or attorney, may appear and be heard. If a person decides to appeal any decision made by the Planning and Zoning Board or the City Commission with respect to any matter considered at such hearing, he/she will need a report of the proceedings; that, for such purposes, he/ she may need to ensure that a verbatim record of the proceedings is made, which record includes the testimony and evidence upon which the appeal is based. (F.S.§286.105) In accordance with the Americans with Disabilities Act and F.S. §286.26, persons with disabilities needing special accommodations to participate in these proceedings should contact the Deputy City Clerk prior to the proceedings at (863) 285-1100 for assistance; if hearing impaired, telephone the Florida Relay Service numbers (800) 955-8771 (TDD) or (800) 955-8770 (voice) for assistance. Dated in Fort Meade, Polk County, Florida, this 20th day of June, 2018. 6/20,27, 2018POLK COUNTY … Several years ago voters approved a change to the state constitution mandating that state politicians spend more money on land conservation. Polk County-raised and Florida candidate for governor Adam Putnam recently said that state legislators have not been allocating a sucient amount of resources on conservation. Elections often mean politicians start fullling old promises. On June 13 Gov. Rick Scott and his cabinet approved the purchase of more than 8,300 of state land for conservation purposes. Of that amount, around half of the land being conserved is just south of the Polk / Highlands County around the Avon Park Bombing Range. Around 4,476 acres of land on the Goolsby Ranch in Highlands County was set aside for conservation and as a military base buer. The government will not take ownership of the land but pay the owner not to develop the property beyond using it to raise cattle or crops. The Florida Rural and Family Lands Protection Program now protects around 50K acres of state property from development. Commissioner Putnam has previously said that he wants to expand this program if elected. Florida Gov. Rick Scott was in Polk County over the weekend for the 2nd Annual Polk County Republican Clay Shoot Breakfast at the FFA Leadership Center at Catsh Creek in Haines City. Pictured with the governor are veterans Amilee Stuckey, Marlene Rickels Hyde and Kathryn KatŽ Gates-Skipper. PHOTO PROVIDEDGovernor conserves area landsPOLK COUNTY … Knights of Columbus Council 7091 recognized three of their members for outstanding work in the community for the month of May. Grand Knight Phil Pierpont presented the councils Knight of the MonthŽ award to Bob Bigg and honored John and Sue Ondrovic with the Family of the MonthŽ award. Bigg was chairman of the councils 2018 Tootsie Roll Drive that raised a total of $3,159 which was shared by Polk County Special Olympics, the Alliance for Independence and the Achievement Academy. Bigg also helped with the councils annual Easter egg hunt at St. Matthew Catholic Church in Winter Haven and he is also a member of council color guard.Knights of Columbus 7091 May awardsJohn and Sue Ondrovic were recognized for preparing and serving soup for parishioners at St. Matthew Catholic Church on ve consecutive Friday evenings during Lent. John also helped with the Easter egg hunt and was part of a crew that erected tiny crosses on church property in observance of Respect Life Week. The Winter Haven Sun welcomes all local clubs to send in items to be published when space is available. Call 533-4183 for details or send an email to tcrutcheld@scmginc.com.

PAGE 5

Page 5 Wednesday, June 20, 2018 BANDage ONLINE DOCTOR $STITCHES URGENT CARE $$ casts EMERGENCY CARE $$$ At BayCare, we always want our patients to get the best care. And that means getting the right care at the right place at the right price. So say youre really sick. If your primary care doctor isnt available, you may want to chat with a BayCare Anywhere online doctor, who can evaluate patients and write prescriptions. Or maybe you need to see a doctor in person, which means a trip to your local BayCare Urgent Care, located next to Winter Haven Hospital or in Haines City. And then theres the Winter Haven Hospital emergency department, which is best saved for, well, emergencies. We dont want you visiting the emergency department unnecessarily, which costs much more than an online doctor visit or a trip to urgent care. BayCare is always ready to care for you with BayCare Anywhere doctors available 24/7, local BayCare Urgent Care centers open up to seven days a week with extended hours, and emergency care thats available at Winter Haven Hospital. Learn where to get the right care: BayCareRightCare.org OUR NETWORK:BayCare Behavioral Health € BayCare HomeCare € BayCare Laboratories € BayCare Medical Group BayCare Outpatient Imaging € BayCare Surgery Centers € BayCare Urgent CareOUR HOSPITALS:Bartow Regional Medical Center € BayCare Alliant Hospital € Mease Countryside Hospital € Mease Dunedin Hospital € Morton Plant Hospital Morton Plant North Bay Hospital € St. Anthonys Hospital € St. Josephs Hospital € St. Josephs Childrens Hospital € St. Josep hs Womens Hospital St. Josephs Hospital-North € St. Josephs Hospital-South € South Florida Baptist Hospital € Winter Haven Hospital € Winter Hav en Womens Hospital BAYCARE.ORG --

PAGE 6

Page 6 Wednesday, June 20, 2018ON THE COVER TRAFFICFROM PAGE 1 Winter Haven as an oshoot of Polk Parkway and loop east and then north through eastern Polk County up to Interstate 4.Ž In January of this year, FL Sen. Kelli Stargel (R-Lakeland) sponsored a bill requesting money set aside to complete the Bartow Northern Connector be reallocated to build Central Polk Parkway Segment 1. If built out as planned, the toll road may be built on the environmentally-sensitive Lake Wales Ridge. There was no debate or public comment about any of this during the TPO board meeting. The board ranked the expansion of CR 557 from Lake Alfred to I4 to four lanes as second highest priority. TPO sta said in 2005, around 7,000 cars traveled on the road per day and that in 2017 there were nearly 17,000. Expanding this county road could help alleviate some trac on US 27 near I4, sta said. Ranked sixth was improving the intersection of SR 17 and SR 540 (Cypress Gardens Boulevard) in Winter Haven. TPO sta said more than 50,000 cars pass through this busy intersection of two of the busiest roads in the county. Deardor said because it would cost millions and not tens or hundreds of millions to complete this project, funding may not have to go through the state and may be available in the near future, not ve years from now. TPO sta described a plan of expanding turn lanes and adjusting the timing of the signals as a solution to congestion at the intersection. Ranked nine was a road dietŽ for Florida Avenue (SR 37) in Lakeland from four to two lanes through the downtown area. Ranked 15 was the expansion of Lucerne Park Road from Avenue T in Winter Haven to US 27 near Haines City. Ranked 17 were some intersection improvements in downtown Lake Alfred. Toward the end of the TPO board meeting, Polk City Mayor Joe LaCasia cited a recent Ledger article about how Polk City is the fastest growing municipality in the county. LaCasia used a hand gesture indicating he was on the fence when asked what he thought of his small city exploding in growth. LaCasia said as a result of truck trac from a newly built Best Buy warehouse in Polk City and with another warehouse coming,Ž trac at the intersection of SR 33 and Mt. Olive Road was a horror show.Ž Its going to be a nightmare shortly,Ž LaCasia told his fellow board members and FDOT sta in attendance. LaCasia said he has taken many phone calls from retired people who live nearby who are already scared of the new truck trac. The mayor said trucks have been using the Marathon gas station at the corner as a right of way because the angle of the intersection is too tight for a truck to turn at the corner. WRITTEN BY CHARLES A BAKER III cbaker@scmginc.com WINTER HAVEN … At 6 a.m. on May 28, 2018, four employees with the Polk County Sheris oce paid $150 each to meet Dr. Drop It Like Its Hot clinic owner Jesusadelaida JesseŽ Lopez for a weight loss consultation. The four employees were not aware that JesseŽ was under investigation for unlicensed health care. According to the arrest adavit, they each got weighed and given a Booty shotŽ plus hand written prescriptions for four controlled substances and syringes to inject themselves. The four returned June 5 for follow up Booty shots.Ž Two days later, on June 7, the PCSO detective working the case was talking on the phone with one of the four and put a stop to the treatment. Investigators with four law enforcement agencies started looking into JesseŽ back in early April when the Winter Haven Police Department alerted the DEA of allegations that Jesse was taking controlled substances home with her at night. The DEA ended up suspending the clinic sta from dispensing a weight loss drug on site soon after. Jesse and her business partner, Dr. Sualeh Ashraf, did not appear to get the hint that they were under investigation. On social media May 22, Jesse posted a video of herself wearing a scrub cap, protective eyewear and medical gloves operating a laser machine on somebodys face with the title, Facial Rejuvenation. On June 10 Jesse posted a picture of herself on social media injecting a syringe into somebodys face with the title, Vampire Lift. According to the Florida Department of Health, Jesse holds no medical licenses and is not a registered nurse. Framed certicates inside the clinic reportedly identied her as a RN. State records show she had a pharmacy tech license that expired in 2014. The adavit stated Jesse Lopez once worked at Heart of Florida Hospital as a secretary but got red. Dr. Drop It Like Its Hot clinic, located near Hurricane Grill & Wings Winter Haven just east of Legoland on Cypress Gardens Boulevard, was also Clinic owner arrestedhome to a business called Dr. Compassionate 420. Business owners nearby reportedly complained to law enforcement about residents inquiring about where to nd marijuana. PCSO Sheri Grady Judd held a press conference after the arrest, calling Jesse Lopez a CRN, a Criminal Right Now. During an undercover operation, an oce manager told the detective that Jesse Lopez was a registered nurse with 20 years of pharmacy experience and that services oered at the clinic included laser hair removal, stem cell joint injections, weight loss and something called Vampire Lift: drawing blood from an arm, separating the plasma and injecting it in the face to reduce wrinkles. The oce manager describing something called a cavitation machine, which reportedly removed fat from customers. The oce manager told investigators that Jesse Lopez performed these treatments. When investigators questioned Lopez about framed certicates listing her as a registered nurse, the investigator reported that Lopez said she used to be a RN before she furthered her education. Lopez stated that she had worked at the Heart of Florida Hospital and rattled oŽ several departments she had worked in, ICU, CCU and ER departments. Jesse was charging the public $1,200 to perform a Vampire Lift according to court documents. She was charged with multiple counts of unlicensed health care, all third degree felonies. According to Sheri Judd, Dr. Ashraf is still under investigation. Lopez has since been released on bail. The intersection of SR17 and Cypress Gardens Boulevard is one of the busiest intersections in the county. PHOTO BY CHARLES A BAKER III Dr. Drop It Like Its Hot clinic owner, Jesse Lopez, left, was arrested for working as a registered nurse with no medical credentials. Dr. Sualeh Ashraf is currently under investigation.

PAGE 7

Page 7 Wednesday, June 20, 2018 PROUD SPONSOR C onventiona l Construction, Re nances, VA, FHA an d USDA Loans 863-607-HOME ( 4663 ) € HSLenders.co m 1445 E Main Street € Bartow FL 33830 € NMLS: 327291 € Lic Florida MLD95 4 WRITTEN BY CHARLES A BAKER III cbaker@scmginc.com POLK COUNTY … The Polk County Commission met June 15 to discuss multiple topics of interest. The Polk County Charter Review Committee recently recommended that county commissioners should have term limits of 12 years instead of eight. Commissioner George Lindsey asked if that could be tweakedŽ before it goes to a public vote in November. County Attorney Michael Craig said the recommendation could not be tweaked. County Manager Jim Freeman and County Attorney Craig told commissioners they want to retain a Tallahassee law rm to provide the commission with legal advice before they enter into a contract with a corporation called Ameresco. The contract involves selling gas from the county landll to a private corporation, Freeman said. Craig said there have been multiple lawsuits involving such contracts. Commissioner Melony Bell said she has received multiple complaints from residents who live near where the TECO Alaa Solar Farm will be built. The county planning commission approved the plan to built the solar farm near Bradley Junction. All of these matters were voted on after press time June 19. A few weeks ago Commissioner Bill Braswell suggested changing the county alcohol sales law to allow Sunday sales. Commissioner John Hall Landll gas, term limits, alcohol sales discussed by BoCCobjected to this change and Commissioners Todd Dantzler and Bell said that this topic could be addressed after the election, after which they both term out. At the end of the June 15 work session, Commissioner Lindsey and County Manager Freeman both said that members of the Polk County Builders Association reached out to complain about an increase in fees to install and repair septic tanks in the county. According to the Polk County Health Department representative who spoke to the commission, there is not enough state funding to pay for what it costs to inspect septic systems when they are built and repaired. The Health Department sta raised the fee but according to Commissioner Lindsey, raising prices is a job for the commission, not the health department. At a future meeting Lindsey said the fees would have to be abolished and that there would have to be a public hearing on the subject. The health department sta member said around half of the cost to inspect a system would have to be paid with funds used to provide actual health care to county residents if the fee increase was abolished. Commissioner Melony Bell, who terms out after eight years in oce this November, promised to properly fund this septic inspection program if she is elected. The commissioners briefly laughed when Commissioner Bell said her opponent, Je Mann of Mann Septic Tank Service, was complaining that this was a county problem, not a state problem. The two face o against each other in the Republican primary in August. PHOTO BY CHARLES A BAKER III Polk County Commissioner Bill Braswell wanted to change the county liquor sales law but Comissioners John Hall, Todd Dantzler and Melony Bell opposed, meaning there will be no change this year.

PAGE 8

Page 8 Wednesday, June 20, 2018WINTER HAVEN NEWS WRITTEN BY CHARLES A BAKER III cbaker@scmginc.com WINTER HAVEN … Assistant City Manager T. Michael Stavres gave the county commissioners an update on the $20+M Chain of Lakes Complex eld house construction update June 15. The current Chain of Lakes Complex will receive a massive renovation and expansion, with construction starting as soon as August, in order to make space for an Orlando Magic farm team that will play in Lakeland and practice in Winter Haven once everything is complete. You could t three Nora Mayo Halls inside of it,Ž Stavres said. The entire roof will be demolished to make room for more re sprinklers, A/C ducts and lighting. The drop o area in front of the building will be redone so that visitors will not have to climb steps to get in, making the building more accessible. It will look like a giant spaceship once built,Ž Stavres said. Right now the city is nalizing construction plans and getting ready to put the work out to subcontracts. Inside will be six basketball courts, 12 volleyball courts, a new box oce and elevators. The current gymnasium will Chain of Lakes Complex project could start by Augustreceive substantial work including a second oor surrounding the courts with enough space to install bleachers if needed. Stavres said high schools could use the building for graduations because there would be enough room. Because trac is already heavy around the Chain of Lakes Complex, engineers are planning to seek permits to add a trac light just before the bridge where a second entrance will be built. At the current entrance, people leaving the complex will no longer be able to take that dangerous left. The theater inside will remain unchanged, Stavres said. The project is being funded with loans from the city and county government. The commissioners asked whether there are enough hotel rooms to support the project. Polk County Tourism and Sports Marketing Director, Mark Jackson said that in addition to the Marriot near Legoland that is close to being complete, a second hotel may be built on a 55-acre piece of property nearby to the east. Thank You for being a funding partner,Ž Winter Haven City Manager told the county commissioners after the presentation. Its going to be a great project.Ž PHOTO BY CHARLES A BAKER III Winter Haven Assistant City Manager T. Michael Stavres gave Polk County Commissioners an update on the Chain of Lakes Complex project June 15, 2018. POLK COUNTY … Sta and volunteers with Keep Polk County Beautiful rescheduled the annual Clean It Up to Green It UpŽ program for Saturday, June 30. Residents in the Inwood, Jan Phyl Village and Sun Acres Communities will have the opportunity to dispose of some household trash that is not normally picked up such as construction debris from remodeling. Tires cannot be placed curbside. Residents are being asked to place these items by the curb no later than 7 a.m. on June 30 for this one day event. On the same day at Westwood Park from 8 a.m. to around noon, Keep Polk County Beautiful sta and volunteers will be onsite to recycle tires. County residents can recycle up to 24 tires. Absolutely no commercial waste or commercial tires will be accepted. To participate, you must show an ID with a county address. For additional information, or to nd out when your community will be involved In a similar program, call 8758911 or email kpcbeautiful@yahoo. com.Clean up events scheduled Want a Subscription to the Winter Haven Sun?863.533.4183 suncentraldigital.com99 ird Street NW, Winter Haven, FL 33881 863.533.4183 | www.winterhavensun.com PHOTO BY CHARLES A BAKER III

PAGE 9

Page 9 Wednesday, June 20, 2018Winter Haven resident murdered, suspect arrested with gun Bikes for All Ages and Sizes € Electric Bikes € Mountain Bikes € Three wheel bikes € BMX Bikes € Commuter bikes We got a lot of bikes... www.bikeshopofwinterhaven.com // 863-299-9907 // 249 3rd Street SW, Winter HavenWRITTEN BY CHARLES A BAKER III cbaker@scmginc.com WINTER HAVEN … Just over a day after posting their Polk County Sheris Oce #WarrantOfTheDay on social media, an alleged murderer is behind bars as a result of a Crime Stoppers tip. James Steven SpookyŽ Williams, 36, was arrested for allegedly murdering one of his roommates and critically injuring the other. According to Sheri Judd, SpookyŽ lived on and o again with his roommates at Carefree Cove Apartments in Winter Haven. Deputies and ocers responded to a shooting at 1098 Carefree Cove Drive at twilight Sunday June 10 to nd 23-year-old Nasir Sutton dead with an apparent gunshot wound, blood inside and out of their apartment. Fellow roommate Bennie Joiner was critically injured. Sheri Grady Judd said the motive may have been drugs, alcohol, women or moneyŽ and that SpookyŽ had a long criminal history from the state of New York. Judd said SpookyŽ arrived at the address, an argument occurred, and then Williams red a lotŽ of rounds and ed the area. SpookyŽ was arrested while in possession of the handgun that may have been used to kill his roommate. PHOTO PROVIDED James SpookyŽ Williams, 36, was arrested for allegedly murdering one Winter Haven roommate and critically injuring another in the twilight hours of Sunday, June 10, 2018. WRITTEN BY CHARLES A BAKER III cbaker@scmginc.com WINTER HAVEN … Members of the Winter Haven Cultural Arts Advisory Committee are seeking help from city residents in making recommendations to the city council and help through sponsorships for a couple of interesting project ideas. They are asking residents to meet downtown at the library on Saturday at 10 a.m. Primarily the focus will be on two projects: replacing the worn-down mailboxes around the city used as free libraries, and consideration of a fundraising program similar to the City of Lakeland Swansation Public Arts Project, the program that celebrates painted swans around Lakeland with funds being directed in support of the arts. Advisory committee chair, Macy Butler, proposed the idea of having Florida Sandhill Cranes be the Winter Haven mascot. He would like to see area business owners purchase pre-made casts that could be painted by the business owner. Proceeds would go toward supporting the arts in Winter Haven. The Florida Sandhill Crane is a non-migratory bird that can stand up to four feet tall and they can regularly be seen in the county around pastures, open prairies and freshwater wetlands. Rarely are they seen alone and travel in at least pairs. Butler said he would like to see business owners paint at least a pair of them. There are grants that could be used to pay start up costs for a project like this but grant applications generally need a letter of support from a municipality. Other members of the committee Want to help pick a city mascot?thought the Florida Sandhill Crane may not be the best mascot. The public would be welcome to comment with other ideas. A positive response from the community could be used in the written recommendation to the city commission. The second project that the advisory committee members are considering is replacing all of the old boxes used as free libraries. Each box cost a couple of hundred dollars to craft and in order to replace the old boxes, they would need to nd an entity willing to fund the project. The Friends of the Winter Haven Library currently stock free books in these boxes. While the one in Central Park still looks okay, there are others around the city that need to be replaced or discarded. PHOTO BY CHARLES A BAKER III This free library box in MLK Park has seen better days with a rotten roof and fabric where there was once a wood door. City volunteers are seeking sponsors and input from the public this Saturday at the library.

PAGE 10

Page 10 Wednesday, June 20, 2018 Parker-Smith Farms 52 Temporary workers needed in Calhoun, MS from 8/20/2018 to 11/10/2018. Workers will perform assigned duties as in structed by their supervisor. e company may conduct background checks. Duties may vary from time to time. Clearing ground of rocks, sticks & roots by hand, clear brush and trees with chain saw. General eld & fence maintenance. Use wood to build and repair boxes for digger. Manually weeding elds by hand or using hand tools. Drain water from elds with hand tools and shovel when needed. Load & unload boxes on trucks trailers or sweet potato harvesters. Repair, maintain and clean all hand tools and mechanical equipment prior to and aer use. Build or repair barns, or potato shed. (All tools, supplies, and equipment will be provided at no cost to workers). Workers ma y be asked to operate tractor pulling mechanical digger. May also operate skid loader to load and un load trucks and trailers. ** Safety training for use of farm equipment and tractors will be provided. To ensure the safety of all employees, those interested in operating machinery must be able to communicate with and adequately follow instructions given by management. Management reserves the right to restrict employees from operational duties who do not show a prociency to eectively communicate with management, and may therefore place other employees safety at risk.** Work in extreme weather conditions. Must be able to work with minimum supervision. Worker may be asked to do welding and torch work when needed. Sweet Potatoes Use of mechanical digging equipment to dig potatoes. May harvest sweet potatoes by hand with use of buckets. Must be able to sort, grade & pack potatoes by size quality or type. ree months commercial experience needed for mecha nical diggers, sorting and grading sweet potatoes. Veriable experience references required. May transport workers to elds and grocery. Valid drivers license required. General Specications and Physical Requirements of the Job and required job duties: Workers should expect periods of little/no work during harvesting time. Hours and days of work may vary due to weather conditions. Due to possible Date of Need changes, worker is required to purchase travel insurance if available. We will reimburse the worker for transportation cost (including travel insurance) and subsistence to the empl oyers work site from the place of recruitment upon completion of 50 percent of the contract period. Transportation payment will be no less (and is not required to be more) than the most economical and reasonable common carrier transportation charges for the distances involved. A copy of the work contract or a copy of the ETA 790 in lieu of a work contract, and any modications, will be provided to the worker on the day the work commences. If the employee is unable or unt to perform the duties listed aer the 14 day pretrial, the employee will receive warnings, hours may be reduced to the minimum allowed in the certied petition or terminated. Workers will be paid $10.73 per hour, guarantee, 35 hours per week. Housing, equipment and transportation provided at no cost to workers who cannot reasonably return to their permanent residence at the end of each workday. We participate in the E-verify program.Workers must have valid identication for I-9 preparation when they report to begin work. Complete job description can be found at your local SWA/Job Center. Apply for this job at the State Workforce/ Job Center oce in your area. Please call for the nearest oce in your area. MS (662) 842-2175, AL (256) 259-1835, LA (318) 676-7705, FL (863) 385-3672, use Job Order: MS262339 Banking on Charlie HetzerBeneath the Chinaberry Tree WRITTEN BY BOB GERNERT Charles K. CharlieŽ Hetzer was a dominant part of Winter Havens nancial community for more than 35 years. Charlie, as most knew him, passed away on June 29, 2000. Born in Baltimore, Maryland on January 16, 1924, he moved to Florida with his parents in 1939. He graduated from Orlando High School and attended the University of Florida where he majored in accounting and nance graduating with a BSBA degree. He also graduated from the School of Banking at Louisiana State University in Baton Rouge. He served in the U.S. Army in the European Theater during World War II and was commissioned an ocer in both the nance department and artillery branches. In 1951 he joined the Exchange National Bank here in Winter Haven. At that time the bank was located in what had been the Snell National Bank, the citys rst nancial institution (now known as the Time Square building). That building is adorned with the four-faced McClintock Clock, a community landmark. Hetzer noted that the clock was installed in 1925 ... and, from the beginning, never kept dependable time. He was closely associated with the banks expansion and move to the Magnolia Avenue site in 1955. That location is now home to the BB&T Bank. (The assets of the Exchange Bank as a result of several mergers ultimately became a part of Bank of America.) Hetzer became president of the Exchange Bank as it grew to one of the areas largest. He served as a board member of the Exchange Bancorporation, Inc. During his career he taught hundreds of Polk County bankers in specialized banking courses under the American Institute of Banking Schools. Charlie Hetzer was a kind and gentle man that quietly served his church and community. A dedicated member of the First Christian Church, he was instrumental in the organization and construction of First Christian Towers, the citys rst retirement high-rise. A long-time member of the Winter Haven Chamber of Commerce, he served as its president in 1968. He remained active to the end and regularly attended the annual meeting to participate in the ceremonial passing of the presidential gavel. He was a regular attendee at business and social events. Among other interests he was the rst treasurer of the United Givers Fund (United Way) and a board member for the Red Cross and Polk County Heart Association. He also served as chairman of the Winter Haven Planning Board, a director of the Citrus Showcase, member of the Florida Club and Lake Region Yacht and Country Club. He was among the founders of the Ridge Art Association. He was an avid member of the Winter Haven Rotary Club and served as its president. Several years before his death he presented one of the weekly Rotary programs. His topic ... How to write your obituary.Ž At his memorial service it was noted that Charlies obituary was taken in large part from his presentation notes. Hetzer and his wife Joyce had daughters, Jennifer, Heidi and Ava. As the Hetzers prepared to relocate to Winter Park, they discovered a number of historic photos of the Snell Bank and other early (1890s) Winter Haven sites. They presented these and other memorabilia to Winter Haven Museum. Charles K. Hetzers legacy will long be felt through the lives and organizations he touched. The Museum of Winter Haven History is now closed for the summer while new displays are created. Group visits are available by appointment. Contact Bob Gernert at 863-206-6855 or bobgernert@gmail.com. PHOTO PROVIDED This postcard of Central Avenue displays the Exchange National Bank on right. The bank was located where the current Arabellas Restaurant is today. Charles Hetzer

PAGE 11

Page 11 Wednesday, June 20, 2018She began to study alternative medicine in 2009 and has not stopped since. She said she is studying for a masters degree on eastern medicine and that in addition to treating pets, she also teaches alternative medicine in the United States and Costa Rica. Born in the countryside of Puerto Rico where grandmaŽ remedies were common, Dr. Vargas said those types of remedies can equally help pets. Years ago, her German Shepherd was having hip problems and her dogs liver was falling apart from processing medications. Swimming helped her dog lose weight because he could not walk or run. She changed his diet and tried acupuncture and other treatments to extend the life of her pet. It changed my life,Ž Dr. Vargas said. I went back to school to study Chinese medicine and I have not stopped learning since. Im working on my thesis now. My husband keeps asking when I will be done studying, but I may never stop learning more.Ž Sometimes when residents bring pets to their favorite veterinarian, they are told expensive surgery is necessary. There are not many people who can aord thousands of dollars for surgery with no guarantee that it will solve the medial problem. The veterinarians at Orchid Springs Animal Hospital are trained to do surgery, but alternative forms of medicine, which are often less expensive, can provide animal lovers with other options. WRITTEN BY CHARLES A BAKER III cbaker@scmginc.com WINTER HAVEN … Dr. Mitsie Vargas, a Winter Haven veterinarian for the past 22 years, earned Florida Veterinarian of the Year at the 89th Annual Florida Veterinary Medical Association in April. Dr. Vargas owns Orchid Springs Animal Hospital on Overlook Drive in Winter Haven where she works with three other veterinarians. Dr. Vargas said she has won other awards but this award was special because she was selected by a committee of her peers. While there are many good veterinarians in the area, since 2009 Dr. Vargas has worked to set herself apart by incorporating alternative forms of medicine. Customers who enter Orchid Springs Animal Hospital can immediately see something unusual for a vet oce, a pool in the shape of a dog bone surrounded by colorful artwork. Most clinics want sick pets to treat, but I am thriving on wellness and prevention,Ž Dr. Vargas said. I dont want to see sick pets.Ž Swimming is a great exercise and Dr. Vargas said dogs are born with lots of energy. When cooped up in house they can get anxiety. Not many veterinarians focus on the mental health of your pet, but Dr. Vargas said pets are like people in that an unhappy dog is a less healthy pet.Dr. Mitsie Vargas: FL Veterinarian of YearPHOTO BY CHARLES A BAKER III Dr. Mitsie Vargas, right, and intern Dr. Shannon OKeefe use acupuncture to treat DinkieŽ a paralyzed dog who lives at Orchid Springs Animal Hospital. NOTICE OF PUBLIC SALENotice is hereby given that on July 10, 2018 Extra Space Storage will sell at public auction at the storage facilities listed below to satisfy the lien of the owner, personal property described below belonging to those individuals listed below at the following locations: Extra Space Storage 1492 @ 1012 US Highway 92 Auburndale, FL 33823 (863)-221-0007 (July 10, 2018 @ 9:30 AM) H1213 Raymond Green Household goods I0523 Gregory Baldridge Household goods G0827 Vanessa Lamothe Household Goods H1023 Charles Perdue Household goods G0856 Richard Wachter Household goods H1031 Whitney Todd Household Goods I0511 Ericka Bell Household Goods Extra Space Storage 1596 @ 2930 US Hwy 98 N Lakeland FL 33805 (863) 224-2677 (July 10, 2018 @ 11:00 AM) 4307 Jason Howard Household goods 1002 JAMES BENNETT households goods 4501 Michael Smith Misc items 4408 Maria Torres costumes 5404 Diana Burton household goods 4016 Kristina Brinn household 5018 Brenda Rudolph Misc items 5606 Christina Bazil Furniture, hsld goods 5033 Erica Perea appliances 4406 Nichole Beard household goods Extra Space Storage 1494 @ 6445 S Florida Ave Lakeland FL 33813 (863) 647-4172 (July 10, 2018 @ 12:30 PM) K0932 Troy Hall Household items E0647 Kimberely Money Household items B0374 Michael Zockoll Household items Extra Space Storage 1493 @ 2190 Harden Blvd, Lakeland FL 33803 (863)-680-8092 (July 10, 2018 @ 2:00PM) C0406 Tannika Anderson … boxes/furniture E0756 … Jaquelyn Conley … household items F1028 … Robert Smith … household items B0310 … Richard Woods … household items C0472 … Justin Jenkins … household items, furniturePurchases must be made with cash only and paid at the above referenced facility in order to complete the transaction. Extra Space Storage may refuse any bid and may rescind any purchase up until the winning bidder takes possession of the personal property. 6/20,27, 2018What I am saying is give alternative medicine a chance,Ž Dr. Vargas said. We oer the best of both worlds.Ž Eastern medicine techniques and herbal remedies have shown to work with paralyzed pets, tumors, seizures, among other medical problems. Orchid Springs Animal Hospital started out in a small building, but has increased in size several times over the years. Dr. Vargas said she credits her success to being passionate about something she is good at doing. When I started this nine years ago, one technician told me, Dr. Vargas I really thought we were going bankrupt and I was going to be out of a job if you kept going on this tangent and crazy (alternative medicine) stu,Ž Dr. Vargas said. Not only was she wrong, she is one of my strongest advocates now. There are no placebo eect for pets. You cant fake it, dogs dont care how nice our oce is.Ž

PAGE 12

Page 12 Wednesday, June 20, 2018 NEW YORK TIMES SUNDAY CROSSWORDFOR ANSWERS, TURN TO PAGE 21 RUSH-HOUR HEADACHESBY RUTH BLOOMFIELD MARGOLIN / EDITED BY WILL SHORTZ ACROSS1 Me tooŽ6 Expert on jingles11 U.K. V.I.P.15 Corp. leadership19 Babys woe20 Nap for a loafer?21 Cien ____ de SoledadŽ (Gabriel Garca Mrquez novel)22 Bailiwick23 Lane restricted to allow motorcades through?26 Ribs27 Jerrys adversary, in cartoons28 ____ colada29 Night vision?30 Early online forum32 Honolulus historic ____ Palace34 Current36 Pressing and shoving me as I enter the subway?41 Sounds before sneezes42 Word repeated by Romeo in As mine on ____, so ____ is set on mineŽ43 Brown v. Board of Education city44 Last words of a pep talk, perhaps48 Not taking a bow?51 New Haven collegian52 Mousetrap brand54 Take a hit55 Highway obstructed by accidents, detours and construction?59 Things sometimes stolen in Hollywood61 East Berlins land: Abbr.62 Prosperous period63 Standing Rock tribe65 Pays attention to66 Rope for strangulation69 Package sender to an enlistee, maybe71 Kosher74 Title kitten in a Key and Peele action comedy76 Not stay in the pail, say77 Youth org. since 191080 They sit in front of a cox82 Took public transportation while ones wheels were at the shop?86 City near Provo87 Time ____ a premiumŽ89 Grp. with a co-pay90 Bit of dangly jewelry91 Star-belliedŽ Seussian creature93 Net fisher96 Song lead-in to diŽ or daŽ97 Rural turndown98 This tollbooth line will make me late!Ž?103 Portal in Alice in WonderlandŽ106 Shellac and myrrh107 Rule against singing108 Toodle-oos111 Peddle112 115 Where Scarlett gota letter?116 Split an Uber?120 Fun-run length, forshort121 Last thing said before eating?122 Washington, but not Jefferson123 Any local in The Music ManŽ124 Matter of interest?125 Spot126 Like legalized marijuana127 Alternating-current motor inventor DOWN1 ____ no.2 Home of many Big Apple galleries3 One with 18 after ones name, say4 Alma mater of Wm. Hewlett of HewlettPackard5 Colorful summer treat6 Like the sŽ in aisleŽ7 Dodge S.U.V.8 Brave adversary9 Condition for some distracted kids, for short10 Not een once11 Like some oil money12 Canine coat?13 Hmm, the oven was on. Did ____ didnt ƒŽ14 Time release15 Get to Grand Central right at 5:00?16 Tool for a blacksmith17 Jasons wife in myth18 Finger-licking good24 Thread: Prefix25 San Francisco : BART :: Philadelphia : ____31 Sweater damage32 No more for me, thanksŽ33 Force onward35 Utahs ____ Canyon (locale of petroglyphs)36 Kale alternative37 Fix, as a golf green38 Pianist Rubinstein39 Rise above the din,say40 Somewhere over the rainbow theyre blue, in song45 Carry-____46 Scraped (out)47 Cleanup target49 Tax ____50 Queen dowager ofJordan52 ____ Homme (fashion line)53 Awkward56 Decision point57 Simple life?58 Through60 QuanticoŽ actress Priyanka ___64 Prefix with -phone66 Im scared by the speed youre going in this traffic!Ž?67 Not sagging at all68 No-nonsense quartet?70 Pout71 Eltons johns72 Bring in73 Special soldier75 Did some theater work, casually77 Good ol boy78 Certain vodka order, informally79 Up81 Neighbor of Hond.83 Radiate84 Campaign supporter85 Expressive facial features88 ____ Tzu (dog)92 Doofus93 Take care of94 Put on a pedestal95 Sister of Snow White99 Delaying response to Is it time?Ž100 Comic Boosler101 ____ qua non102 Sends a breakup text, say (tsk!)103 Helicopter feature104 Refrigerator handle?105 Snacks during hora feliz109 N.Z. neighbor110 Mlle., in Managua112 House work?113 ____ cavity114 Golden Globe winner Dunham117 Friend of Francine118 Kind of paper119 Help make the bed? 123456789101112131415161718 19202122 23242526 2728293031 32333435 363738394041 424344454647 48495051525354 555657585960 6162636465 6667686970 717273747576777879 808182838485 8687888990 919293949596 979899100101102 103104105106 107108109110111112113114 115116117118119 120121122123 124125126127Online subscriptions: Todays puzzle and more than 4,000 past puzzles, nytimes.com/crosswords ($39.95 a year). 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 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 WELCOME”*KJV Bible Preaching *Hymns & Spiritual Songs Holy Cross Episcopal Church201 Kipling Lane Winter Haven, FL 33884 863-324-4021 holycrosswinterhaven.com Rev. Deke Miller, Vicar Sunday WorshipRite I 8:00 a.m. Rite II with Music 10:00 a.m.Childrens Chapel and Sunday School During 10:00 service Wednesday Night Dinner and Bible Study 6:00 p.m. JOIN US Saturday, June 30th 10:00 am BBQ fundraiser for Renovation of Church Fellowship Hall. p JOIN US!€Southern Gospel Music Only €Sunday School 10:00 am €Sunday Morning 11:00 am €Sunday Night 6:00 pm €Wednesday Night 7:00 pm1125 Hwy 17 South Bartow, FL 33830 863.533.4734KJV Fundamental Premilennial Freewill Baptist ChurchPastor, Mike Scorsome Brower Farms3 Temporary workers needed in Bruce, MS. from approximately, July 21, 2018 to November 05, 2018. Workers will perform assigned duties as instructed by their supervisor. General Field & Fence Maintenance Preparing the ground for planting. Manually weeding elds by hand or using hand tools. Participate in irrigation activities. Load & unload boxes on trucks trailers. All tools and supplies will be provided at no cost to workers. Workers may be asked to operate vehicles, farm equipment, and any other equipment related to the planting, cultivation of crops. Sweet Potatoes Covering potatoes with use of bedding machine. Cut slips by hand with knife, place in boxes to load & unload onto trucks. Dividing plants by hand. ree months commercial experience on a licensed farm needed for hand cutting slips and use of mechanical transplanter. General Specications and Physical Requirements of the Job: e majority of the workday is spent on ones feet and outdoors. Work is performed in outdoor agricultural elds and involves exposure to sun, wind, rain, soil, mud, dust, heat, cold and other natural elements. ere is a liing requirement of 5-60 pounds. Employer may conduct criminal background checks on all new applicants for employment. Due to possible Date of Need changes, worker is required to purchase travel insurance if available. We will reimburse the worker for transportation cost (including travel insurance) and subsistence to the employers work site from the place of recruitment upon completion of 50 percent of the contract period. Transportation payment will be no less (and is not required to be more) than the most economical and reasonable common carrier transportation charges for the distances involved. A copy of the work contract or a copy of the ETA 790 in lieu of a work contract, and any modications, will be provided to the worker on the day the work commences. If the employee is unable or unt to perform the duties listed aer the 14 day pretrial, the employee will receive warnings, hours may be reduced to the minimum allowed in the certied petition or terminated. Workers will be paid $ 10.73 per hour, three fourths guarantee, 35 hrs. per week, housing, equipment and transportation provided at no cost to workers who cannot reasonably return to their permanent residence at the end of each work day. We participate in the E-verify program and workers must have valid identication for I-9 preparation when they report to begin work. Complete job description can be found at your local SWA/ Job center. Apply for this job at the State Workforce/Job Center oce in your area; call the nearest oce in your area MS (662) 842-2175, AL (256) 259-1835, LA (318) 676-7705, FL (863) 385-3672, use job order # MS 260681.

PAGE 13

Page 13 Wednesday, June 20, 2018COUNTY SPORTS Join us on july 19th to learn about all of the exciting opportunities that the Saint Leo University Lakeland Education Center has for your educational journey!Thursday july 19, 11:30am 1:00pm winter haven Chamber of Commerce 401 Avenue B NW, Winter Haven, FL 33881FREE catered lunch Facts about financial aid & scholarships instant review for admission when you bring an unofficial transcript Fee waiver for on-site applications Chance to WIN door prizes meet alumni and learn firsthand about saiNT LEORSVP TO the Lakeland Education Center at 863.267.8028 | LAKELAND@SAINTLEO.EDU LakelandEducation Center Apply today |SaintLeo.edu WRITTEN BY BRIAN ACKLEYSPORTS CORRESPONDENTOf all the thousands of pro baseball players plying their trade this summer, perhaps the most interesting one will be coming to a diamond near you soon. Brendan McKay will be making a visit to Publix Field and Joker Marchant Stadium in a couple of weeks, and if youre a baseball fan, you might want to pay a visit, if for no other reason than to say you can remember him when. And it doesnt hurt that McKay is the property of the nearby Tampa Bay Rays, who can use all the young talent they can nd. McKay, you see, is a very good left-handed pitcher. And a really good left-handed hitter, so the Rays are putting him in the lineup doing both. And with that otherŽ two-way baseball sensation, Shohei Ohtani of the Los Angeles Angles now on the shelf for a while with a bum elbow, McKay has taken the mantle as best baseball show in town these days. The former Louisville Cardinal (who won the college award for the sports best two-way player for the three straight years) plays for the moment with the Charlotte Stone Crabs, who will visit Polk for a three-game series with the Lakeland Flying Tigers June 26, 27 and 28. Depending on who you ask, the Pennsylvania native is better hitter than pitcher. Others will tell you the opposite. The numbers reect that debate. Although hes played a grand total of 71 minor league games through this past weekend, hes driven in 47 runs in almost the exact equivalent of one half of a full minor league season, and 10 games less than a full half year in the bigs. Think Tampa Bay could use a rst-baseman who drives in 100 a year?A show coming to a baseball eld near youOn the hill, hes logged just over 65 innings since being drafted, and his earned run has spiked all the way to 2.51 since his promotion. And, by the way, hes walked 11 and struck out 90 with a heater that can light up radar guns in the mid 90s. Even the Rays admit theyre listening and learning as the McKay story unfolds, committed only to letting him do both and having him decide where the cap to his talents might lay. Weve got a lot to learn from him as to how he does it,Ž said Chaim Bloom, Tampa Bays vice-president of baseball operations. Were really happy with how he performed, how he held up physically, and who he is, how he was able to take everything in stride, really prepared, really cognizant of everything that goes into his preparation.Ž About the only noticeable concession to McKays presence on the roster is the six-man rotation the Stone Crabs now employ. Its the same set up the Angles have used with Ohtani, not that theres really much of a blue print to gure out the best way forward. So whether or not he pitches during his three days in Lakeland is yet to be seen, with weather and schedules being what they are in Florida in June. Regardless, he should get to swing the bat in at least a couple of those games. The soft-spoken star doesnt often reveal to much of himself in interviews, but when he was named the best player in college baseball in 2017, leading the Cardinals to the college baseball World Series, he did oer a glimpse into what makes him tick. It means that youre stand out guy that has condence in his abilities that doesnt take it too far,Ž he said after learning hed won the Dick Howser Trophy. Jake Bauers is a nice prospect. He just got the call to play rst base for the Rays a couple of weekends back. Brendan McKay is an elite one. His getting the call to join the Rays is just a matter of time too. Go see him here while you can. PHOTO BY CLIFF WELCH/ BASEBALL AMERICA Brendan McKay

PAGE 14

Page 14 Wednesday, June 20, 2018LAKE WALES NEWS Y purchase, rec center still on LW wish list WRITTEN BY BRIAN ACKLEYNEWS CORRESPONDENTLAKE WALES … Signicant potential recreation upgrades continue to be front and center as city commissioners continue to zero in on a 2018-19 spending plan. City Manager Ken Fields said during a budget meeting last week that purchasing the YMCA on Burns Avenue is still an option leaders are aggressively pursuing. Thats still in play. Were in negotiation trying to nalize that,Ž Fields said. Hopefully as part of next years budget well come back to you with a plan.Ž Not only does the city have to gure out how to pay for buying the facility, it is also trying to put in plan in place for if and when they own it. Weve got to work out what the operating details would be before we talk about doing a purchase, but I think in the next few months we can get that done,Ž Fields added during a brief update on the process which commissioners identied last month as a top priority for the new budget which goes into eect Oct. 1. He said the city is also eying the possibility of building its own community and recreation multi-purpose building, although that reality is likely further down the line. Additionally, Fields said such a project expense would likely have to go to a referendum of city residents, To basically ask the citizens of the city, do you want a facility of this nature?Ž Nonetheless, at least a basic plan for building such a facility is still part of the current budget dialogue. Were trying to develop some gures on that based on the site, based on programs,Ž Fields noted.  Hopefully with the budget coming forward to you well be able to put some realistic numbers of what the cost of such a facility would be.Ž Commissioner Robin Gibson, however, pumped the brakes a bit on the notion of such a facility. Im really interested in a needs assessment. Im skeptical of some of what I hear which is we dont have a place like Lake Eva? How many times do we go to Lake Eva? We have the Womens Club, the arts center, Lake Ashton, the high school auditorium,Ž Gibson said. And then people say, yeah, but they cant hold a crowd of 400 or 500. A needs assessment would tell you how many times a year do we need to hold 400 or 500? I would just want to be sure thoughtful revenue streams for the facility should go a long way towards osetting that cost. Thats a big expenditure. Id love to have it but we have to be very careful,Ž he added. Fields said the city would ask the county to help cover some of the costs since the building could be used as a storm shelter as well. I think the county is amenable to it. They recognize the need too. They have nothing on this side of the county from here all the way to the county boundary at the Kissimmee River,Ž Fields said. Were it. There is not a government facility of any signicance in that area. All those folks look to us as their government supporter even if theyre in unincorporated Polk County.Ž One mitigating factor regarding any big capital expenditures is the citys cash ow, as it relates to eventual reimbursement from the state and federal governments of costs associated with Hurricane Irma. The storm really set us back in terms of a lot of things we had to assess in terms of repairs and things that had to be done,Ž Fields said. He indicated the city spent $280,000 in immediate emergency costs right after the storm hit, and overall has a bill of about $420,000 in hurricane-related costs. Ocials said it is impossible to predict when the Federal Emergency Management Agency will eventually release reimbursement money. I am telling everybody the expectation should be years,Ž City Finance Director Dorothy Ecklund said. havenmagazines.com 99 ird Street, NW Winter Haven, FL 33881 863.804.3277

PAGE 15

Page 15 Wednesday, June 20, 2018 Brower Farms3 Temporary workers needed in Bruce, MS. from approximately, July 21, 2018 to November 05, 2018. Workers will perform assigned duties as instructed by their supervisor. General Field & Fence Maintenance Preparing the ground for planting. Manually weeding elds by hand or using hand tools. Participate in irrigation activities. Load & unload boxes on trucks trailers. All tools and supplies will be provided at no cost to workers. Workers may be asked to operate vehicles, farm equipment, and any other equipment related to the planting, cultivation of crops. Sweet Potatoes Covering potatoes with use of bedding machine. Cut slips by hand with knife, place in boxes to load & unload onto trucks. Dividing plants by hand. ree months commercial experience on a licensed farm needed for hand cutting slips and use of mechanical transplanter. General Specications and Physical Requirements of the Job: e majority of the workday is spent on ones feet and outdoors. Work is performed in outdoor agricultural elds and involves exposure to sun, wind, rain, soil, mud, dust, heat, cold and other natural elements. ere is a liing requirement of 5-60 pounds. Employer may conduct criminal background checks on all new applicants for employment. Due to possible Date of Need changes, worker is required to purchase travel insurance if available. We will reimburse the worker for transportation cost (including travel insurance) and subsistence to the employers work site from the place of recruitment upon completion of 50 percent of the contract period. Transportation payment will be no less (and is not required to be more) than the most economical and reasonable common carrier transportation charges for the distances involved. A copy of the work contract or a copy of the ETA 790 in lieu of a work contract, and any modications, will be provided to the worker on the day the work commences. If the employee is unable or unt to perform the duties listed aer the 14 day pretrial, the employee will receive warnings, hours may be reduced to the minimum allowed in the certied petition or terminated. Workers will be paid $ 10.73 per hour, three fourths guarantee, 35 hrs. per week, housing, equipment and transportation provided at no cost to workers who cannot reasonably return to their permanent residence at the end of each work day. We participate in the E-verify program and workers must have valid identication for I-9 preparation when they report to begin work. Complete job description can be found at your local SWA/ Job center. Apply for this job at the State Workforce/Job Center oce in your area; call the nearest oce in your area MS (662) 842-2175, AL (256) 259-1835, LA (318) 676-7705, FL (863) 385-3672, use job order # MS 260681. WRITTEN BY BRIAN ACKLEYNEWS CORRESPONDENTLAKE WALES … A seemingly minor intersection change close to Eagle Ridge Mall that sparked outrage from nearby residents is likely just the tip of the iceberg when it comes to trac disruptions in the coming years, Lake Wales City Manager Ken Fields told commissioners last week. Thats in large part due to the fact that the state will start a total reconstruction of the U.S. 27 and State Road interchange in a couple of years. Its going to have a major impact on us,Ž Fields cautioned. There are some impacts that are going to hit the city that are going to be pretty major. Were going to have to start thinking Impacts of U.S. 27, SR 60 interchange workabout the now in terms of what is going to happen.Ž He said one of the main issues will be trac that leaves those roadways to avoid the construction area. Youre going to start seeing truck trac going down Scenic Highway, and Burns Avenue and West Central as people try to avoid that interchange,Ž Fields predicted. We better be prepared for it. In certain cases we may need to make some capital improvements to make sure were not negatively impacting neighborhoods. Were trying to look ahead.Ž City ocials have pledged to be more proactive on road issues after a seemingly small change on Thompson Nursery Road led to lots of complaints from residents of Lake Ashton and other developments on that roadway. WRITTEN BY BRIAN ACKLEYNEWS CORRESPONDENTLAKE WALES … City residents could be facing a new assessment which could add as much as $72 to their yearly tax bill. City Manager Ken Fields told commissioners that the time might be at hand to consider a stormwater assessment charge which would cost homeowners somewhere between $48 and $72 a year, freeing up money for other infrastructure needs in the city, like road repaving and repair. Were one of the few cities in the county that does not levy a separate stormwater assessment,Ž Fields noted. Sta is in the process of determining what kind of numbers were talking about, but that is a possibility. For a fairly modest amount of a stormwater levy, we could raise enough money to be able to transfer a signicant amount of projects out of our fuel tax money into stormwater or out of the general fund into stormwater which would free up that money to be used for other purposes like street resurfacing.Ž He said he would come back to the commission in the near future with a better nal gure.LW eyeing annual stormwater fee on residentsWhen I say modest, Im seriously speaking about something on the order of four, ve, six dollars a month,Ž Fields said. There was no rm timetable discussed about when a the potential new assessment could be nalized and in place. The city also charges a separate re fee which was controversially approved in 2015. Stormwater projects, and things like street sweeping, are now paid for from the citys portion of the local fuel tax. If we had a dedicated source of funding, theres some issues we could start addressing in the long term,Ž Fields added. At some point in the near future, its going to become a major policy issue for governments at all levels. Better for us to try and get ahead of it as best we can now as opposed to reacting long term in the future.Ž Commissioner Robin Gibson indicated he might be in favor of the assessment to help protect the citys existing bodies of water. One thing Im concerned about is the water quality in the lakes. Im a little surprised we dont have a stormwater levy because lakes are a factor for us,Ž Gibson noted. Do you know why they called it Crystal Lake? Because it was crystal clear. Now its basically a reservoir for stormwater. That is of concern to me. Lakes are just static. All they can do is get worse.Ž Thompson Nursery is a county road, so plans for changes there did not have to be looked at or approved by the city. Because of the building of An Aldis Supermarket at the southwest corner of U.S. 27, a cement median was constructed which cut o a direct left turn from Thompson Nursery in the Walgreens Drug Store there. While there still might be some relief coming there in the future, none are expected until after the Aldis is opened, which is a number of months away. Several large scale developments on the other side of U.S. 27 there, on Chalet Suzanne Road, include a Wawa gas station, a 300-unit apartment building, and new subdivision called Leomas Landing, a 94-acre site adjacent to Dinner Lake Shores with over 200 available building lots. Aldi caused a little bit of a hiccup in terms of that intersection. When we add 300 residences at Serenity and 300 at Leomas Landing, boy, the other side of 27 is going to have the same kind of impacts,Ž Fields said. I dont want to run into a situation like we ran into at Aldi where nobody thought it would have that kind of impact and suddenly boom, everyone sees the problem.Ž One possible change might be the extension of Starling Boulevard, the dead end road that runs between Wendys and Home Depot. Thats a city road. The long range plan for that is come all the way around to Chalet Suzanne. Most people probably gured we dont need that for 10 years. Well, guess what, we might need to think about building that road much sooner,Ž Fields noted. Were starting to realize that things that were much further out in the future, we might want to address sooner. If we can stay in front, so much the better.Ž The city already has to deal with issues on West Central caused by dozens of semi-trucks every day that use that cuto to go from State Road 60 east to U.S. 27 north. Fields said city workers are out there monthly to address problems big trucks are creating there.

PAGE 16

Page 16 Wednesday, June 20, 2018BARTOW NEWS WRITTEN BY JEFF ROSLOWNEWS CORRESPONDENTBARTOW … Downtown parking came up again at the Bartow City Commission meeting on Monday, June 18, and after public comment by a downtown shop owner and downtown resident spoke, commissioners discussed what can be done not only for the residents who live downtown but also for the good of the city and its development. Sandy Menendez, the owner of Sweet Magnolias Cafe and Gift Shop at 135 S. Central Ave., said she has done a lot of research of cities throughout the United States and has found solutions to her particular problem. She cannot park near her business and this is a problem as she lives upstairs over the ice cream and gift shop on Central Avenue. I pay (rent) every month, I cant park there,Ž she said. My mother is 71 years old and she was told she could park at Mission Oaks (parking lot) which is two blocks away. She walks home past the (police) booking and thats not safe.Ž Currently, the parking ordinance downtown mostly covers that most spaces are for two hours from 8 a.m. to 5 p.m. Overnight parking, City Manager George Long said, is not generally enforced. Ultimately, City Attorney Sean Parker said he would bring back to the next meeting some options and took Menendez study as a start. But that was after they discussed what would be most appropriate as well as the fact that parking woes was not a subject they discussed last week at a two-day strategic planning meetings. This is a discussion we really need to have,Ž Commissioner Trish Pfeier said. Downtown parking of all kinds has been deemed a problem. There has been outcry that there is no close place to park, there are reserved spaces that are infrequently used, and having a problem for downtown residents and store owners to park. Pfeier felt something has to be done.Shop owner complains of parking woesMenendez said there are perks to living downtown, but overall it has not been great. I cant even unload my groceries without getting a ticket,Ž she said. Commissioner Scott Sjoblom asked what is the number of downtown parking spaces. Long said downtown has been mapped, but he did not know the number. Sjoblom said while parking is a problem, it is not an unsolvable problem, to which Long agreed. We need to put together a plan,Ž Long said, and thats when Sjoblom brought up what went on the strategic planning meetings last week. We just went through the strategic plan and no one brought this up,Ž he said. I dont want to get into the old habits but I know this is an important issue.Ž Pfeier said the strategic plan is a plan city ocials come up with, however, when issues that concern citizens come up, they should be dealt with. Most of what was on the strategic plan is not from citizens,Ž Pfeier said. But we are responsible to what the citizens think is important.Ž Long added, There are many things that are put into the strategic plan process, but not everything can be a top priority.Ž As commissioners moved on the agenda, Commissioner James Clements said he wanted to return to the parking discussion and thought that if there was a temporary x that can be done for Menendez until the commissioners solve the problem, could that be done. He said if the police department was notied, would it be all right for her and her mother to park in front of the business until Parker comes back to commissioners with suggestions in a couple of weeks. Parker said that could be done. Sjoblom said the city should wait for Parkers work to be done before they make any moves because doing this can get sticky for one person.Ž Pfeier, who equally felt for Menendez and her situation, said, Theres good policy and bad policy. If Sean will come back in two weeks (that can do).Ž Mayor Leo Longworth added: I think the best thing to do is wait until Sean comes back and we can take some direction and hopefully we will make the right decision.Ž To this, Parker warned commissioners, Im not coming back with all the answers. (Menendez) research is helpful.Ž On the 242nd anniversary of the Declaration of Independence people living in the city of Bartow can blast o reworks and people can buy the reworks in the city. Commissioner Billy Simpson was absent from the meeting and did not vote. On Monday, June 18, the City Commission voted 4-0 to suspend suspended two ordinances for that holiday. One ordinance prohibits the sale of reworks, the other prohibits the use of reworks. Fireworks are dened in the ordinance as any recrackers, rockets, torpedoes, Roman candles, re wheels, ares or other appliances intended or suitable for pyrotechnic display ƒ Ž BOOM| 19BOOM FOR A DAY

PAGE 17

Page 17 Wednesday, June 20, 2018Discovering the joy of ight KiDs EaT FrEe BBQ lovers 10 and under eat for FREE. 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 RoadsWRITTEN BY S.L. FRISBIENEWS COLUMNISTHusbands are generally accused of paying little attention to their wives, of being insensitive to their wants or interests. Its a bum rap. Today being two days short of our 55th wedding anniversary, I speak with some authority on this subject. In ve-and-a-half decades, Mary and I have attended more than a few Bartow Chamber of Commerce banquets and other events at which Chinese auctions have been conducted. I hope that is not a politically forbidden term. You buy a bunch of tickets for $10 or $20, and you drop a ticket or two into a bucket for a chance to win the item oered as a prize. Notwithstanding the aforesaid belief that husbands dont notice such things, it has not escaped my attention that my friend Mary has dropped tickets each year into the bucket oering a discovery ightŽ at Bartow Municipal Airport, still known to us old timers as Bartow Air Base. She has won a few prizes over the years, but never a discovery ight in a small aircraft. As Valentines Day approached earlier this year, it occurred to me that Mary had invested enough in tickets to pay for an $85 discovery ight, and I could increase her odds of winning if I just bought her one. Commercial ights are no big deal. I even enjoyed a number of ights in Army helicopters in my 30-year Florida National Guard career. That said, I am not a fan of small xed-wing aircraft. But being the ideal husband that I am (at this point, I pause for your peals of laughter to subside) I bought her a gift certicate for a short ight over Gods Country. It was not until I handed over my credit card that I learned that the ight included a second seat for a passenger of the recipients choice. It was too late to back out. A few days ago, Mary announced that the time had come for us to y the friendly skies. At the appointed hour, we met the instructor pilot who would take us on our ight. In Army aviation, it is said that there are old pilots, and there are bold pilots, but there are no old, bold pilots. In my Guard career, I always sought out an old pilot. When we met our pilot at BMA, I was relieved to note that he was about my age. Bill Mehan told us that he began ying in 1958. That is the year I graduated from high school, and the year he was in the ninth grade. At 74 (three years my junior) he met my denition of an old pilot. With some diculty, I squeezed myself into the back of our Cessna 172. Theoretically, there are two back seats. By seating myself sideways, I had a little more space than your average tourist class airline seat. Mary was told to take her place in the pilots seat, and Bill Mehan sat in the co-pilots seat. I snuck a look at the co-pilots controls to be sure there were duplicates for all the ones in front of the pilot. There were. As we prepared for take-o, Bill handed me several bags of what I assume held safety gear to stu into the vacant seat beside me. The last thing he handed me was a roll of paper towels. I didnt ask him why. I gured he had spotted me as a charter member of the Man Was Not Meant To Fly Society. You get my drift, right? In due time, we were airborne. As we reached 2,500 feet at 120 knots (140 miles per hour to us ground-pounders) Bill told Mary to grasp the controls. It reminded me of the day that I took her out for an orientation drive in my Triumph Spitre sports car some 50 years ago. She had never driven a fouron-the-oor stick shift. It was a character-building experience for both of us. Unlike our recent venture into manned ight, my Spitre was not cruising the landscape at 140 miles per hour, nor were we half a mile above terra rma. After our 18-minute ight over eastern Polk County, Bill brought us in for EDITORAL a landing on one of the runways that World War II pilots trained on when I was still in knickers. I did not actually kiss the ground when we landed, but I could understand why there are those who do. (S. L. Frisbie is retired. He takes pride in the fact that he returned the roll of paper towels, unused, to the instructor pilot.) Like us at: www.FB.com/winterhavensun

PAGE 18

Page 18 Wednesday, June 20, 2018 Strength for the Injured Lakeland & Bartow Ofces MoodyLaw.com POLK COUNTY … With July 4 right around the corner, now is the time to start planning how to celebrate with your family and friends. On Tuesday, July 3 from 6 p.m. to 9 p.m., City of Winter Haven sta will be hosting Rock N Freedom Fest 2018 on the shores of Lake Silver. Activities include bounce houses, an old fashioned game area, food trucks and water fun such as kayaking throughout the evening. Live music by B. Haven begins around 6 p.m. and a patriotic water ski show will be performed by the Cypress Gardens Water Ski Team at 7:30 p.m. Once it turns dark, the reworks will start around 9:30 p.m. Bring lawn chairs to sit in or a blanket to watch the show on the grass. Also on July 3 is Red, White & Kaboom around Lake Mirror in Lakeland Enjoy live music from Clemons Road. The reworks are scheduled to start around 9 p.m. Feel like watching the boys of summer play ball? On July 4 the Lakeland Flying Tigers Independence Day Celebration starts with baseball games at noon and 5 p.m. at Publix Field at Joker Marchant Stadium. Players will be wearing patriotic red, white and blue jerseys and there will be games for the kids, contests and music. Gates open at 11 a.m. and tickets are $5 each. Legoland Florida Resort sta will host Red, White and Boom on July 4. Theme park sta will also be ring o reworks every Saturday and Sunday through the month. A good spot to watch this show is the Lake Summit Boat Ramp. Sometimes boaters drive by and pass out free 3D glasses which allow spectators to see lots of exploding bricks. 4th OF JULY EVENTSIf you are planning to attend the July 3 show in Winter Haven, get there early as places to sit in the park ll up quickly. PHOTO BY CHARLES A BAKER III The Cypress Gardens Water Ski Team puts on a heck of a show in 2017. PHOTO BY CHARLES A BAKER III Up in Haines City is Thunder on the Ridge. A variety of musicians will hit the stage in Lake Eva Park starting at around 3 p.m. There will be plenty of arts, crafts, food vendors, a beer garden and other activities. Haines City student artist Kid Balla will be one of the performers. In Bartow is the Red, White and Blue 4th of July Bartow Extravaganza The Bartow Adult Band will start the festivities o at Bartow Civic Center at 2:30 p.m. At 4:30 p.m. is opening ceremony for music at Mosaic Park. Local country artist Eli Mosley is the headline act from 8:45 p.m. to 9: 30 p.m. when the reworks are scheduled to start. The Josh Blevins Band will headline the July 4 celebration in Davenport Multiple bands will be playing starting at 3 p.m. at Lewis Mathews Sports Complex on Palm Street. PHOTO BY CHARLES A BAKER III First Zion Aristide, 2 of Winter Haven, tried on dad Jodys hat and glasses at the 2017 Rock N Freedom Fest. This seven year old athlete was the top of a waterski pyramid last year. Her mother is another athlete on the team. PHOTO BY CHARLES A BAKER III Sean Nuzzi fell and his brother John had fun in a sack race at Rock N Freedom Fest in MLK Jr Memorial Park in 2017. PHOTO BY CHARLES A BAKER III

PAGE 19

Page 19 Wednesday, June 20, 2018 2701 Havendale Blvd., Winter Haven863-967-4628 Selling used cars and trucks for over 30 years! Come see our new line of Stingray boats.City sta recommended to the commissioners to suspend the enforcement of the sale and public display during the festivities of the holiday by the city of Bartow only.Ž As has become a tradition, there is an all-day party planned in Mosaic Park featuring ve live bands, vendors, games and culminating in the reworks show after it gets dark. The party ocially begins at 4 p.m. which is after the yearly Fourth of July free concert by the Bartow Adult Concert Band in the Bartow Civic Center which is next to the park. That show begins at 2:30 p.m. In working out how to replace a resigning member of the Community Redevelopment Agency on Monday, June 18, it was discovered there may not be a quorum present for the commissioners next regular meeting on Monday, July 2. Clifton Lewis, one of seven sitting members on the CRA board, turned in a letter of resignation May 31 saying his involvement in the aected neighborhoods of East Bartow overlap my responsibility as a commissioner. I nd it necessary to resign in order to avoid any actual or apparent conict of interest concerns.Ž Longworth wanted to discuss with commissioners the procedure for replacing him. He suggested commissioners to bring in applications to the clerk and at the next meeting … July 2 … commissioners would discuss their options and replace Lewis. I just want to note that I wont be at the next meeting,Ž Commissioner Trish Pfeier said. Longworth then started to say it could be delayed until the July 16 meeting, but as he was saying that, Commissioner James Clements looking at his calendar, said, Me too on July 2.Ž Then Commissioner Scott Sjoblom, who is a coach with the 8 year old Bartow baseball team said his team has a game in Bristol that day and he wont make the meeting. I dont think well have enough,Ž Pfeier said. Commissioners also discussed Billy Simpson who was absent from the Monday, June 18, meeting because of health reasons and they would not know whether he would be healthy enough for the July 2 meeting. That could mean that Longworth would be the only commissioner available July 2. Well, I guess the worst-case scenario is not having a meeting,Ž said Parker. He said that has happened once before and there would be no major problem if the meeting was canceled. In order to determine whether or not there is a meeting on July 2, Long asked each commissioner to provide him with their schedule and he would let everyone know what to expect. With this information, commissioners said the choice for a replacement on the CRA would be determined at the July 16 meeting. FROM PAGE 16BOOMPHOTO BY JEFF ROSLOW Concrete is removed from where the culinary arts building once stood at Bartow High School. A $17.5 million renovation has been made possible from the half cent sales tax. is part of the project is to be done when school opens in August. PHOTO BY JEFF ROSLOW A Rodda Construction worker removes some concrete outside where the science building for Bartow High School used to be. Replacing it will be a lar ger building that is scheduled to be done by the start of school in 2019. WILL THERE BE A MEETING?

PAGE 20

Page 20 Wednesday, June 20, 2018 When It Comes To Taxes... You Need An Edge! Accounting & Tax Edge 864 1st Street South Winter Haven, FL 33880863-875-7853 www.YourTaxEdge.com *Whirlpool Kitchenaid *Crosley *Estate *Amana 114 W. Park Ave, Lake Wales 676-1479 TV & APPLIANCES, INC. ESTABLISHED 1956 2015 Readers Choice Award WinnerF I R S TP L A C E Family Owned & Operated Call 863.804.3279 to advertise Ph: (863) 967-546 3 Fax: ( 863 ) 967-3268 3650 H aven d a l e Bl v d. Wi nter H aven FL 3388 1 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 BUSINESS DIRECTORYMake Sure Your Business Is Listed! Polk County FUNERAL SERVICES APPLIANCES/TVS ACCOUNTING/TAXES Advertise your business for as little as $35.00/wk. 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 AUTO/COACHWORKS APPLIANCES CONTRACTING RELIABLE APPLIANCES AT AN AFFORDABLE PRICE Major Brands New & Used Service DIY Parts Two Convenient Locations220 Manor Drive Bartow, FL 33830(863) 533.8775804 S 6th Avenue Wauchula, FL 33873(863) 767.1095 WRITTEN BY BRIAN ACKLEYSPORTS CORRESPONDENT MEET THE METS … Fort Meades Josh Allen had one of the better weeks of his life last week. In his fth season of independent league baseball … thats kind of almost below minor league baseball because you are your own self, you arent part of any Major League Baseball organization … Allen was signed by the New York Mets, and assigned to their Binghamton, N.Y. AA team. Now true, Allen was an excellent Ridge Rewind indy leaguer, but to spend ve years in those circuits before realizing the MLB dream, or at least a major step on that road, is almost unheard of. The Mets are getting a pretty good player. Allen was the 2016 Frontier League Most Valuable Player when he hit .354 and this year was playing with one of the gold-standards of teams at that level, the St. Paul Saints. In St. Paul, he was batting .344 through the seasons rst 24 games. He had four hits in his rst 12 at bats for the Rumble Ponies. ITS A MIRACLE … Well, not really, but East Polk is known for turning out some pretty special softball talent, and 2018 is no dierent. Miracle Sports just churned out their 2018 all-state talent list and the Lake Wales Highlander placed two on that team. Sommer Baker, a junior who hit .471 was picked, as was teammate Savannah Starling, who wasnt too shabby herself with a .424 average at the plate. Destiny Cuevas was second team, and Melkayla Irvis and Nadia Senteno were honorable mention, all at Class 6A. Brandice Boatwright was a rst-team selection at 7A, while Lake Region mate Ciera Ford joined her on the top squad. Savannah Barnett made second team. In Winter Haven, Anizya Vargas was a Class 8A second teamer, and Megan Rick was a honorable mention honoree. Bartow, also in 8A, had a selection in Jaden Williamson, on the second team. Karley Lopez, Fort Meade, and Ridley Harper, Frostproof, were Class 1A honorable mention picks.

PAGE 21

Page 21 Wednesday, June 20, 2018 Sun Central Media Group 99 3rd Street NW Winter Haven, FL 33881 863.533.4183 H O ME IMPR O VEMEN T R OO FIN G 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.AISs h ower d oors.com Pr o fess io n a l S a les € Inst a ll a t io n € Serv i c e SHOWER DOORS, INC.Where Quality Comes First!Ž Working For You!Together, We’re C h r h h is Goode REALTOR r r R R c h ris@ jb lea v es.co m 8 63-287-545 4 Brittany De V e ore REALTOR V V R R b rittany.n. d evore@gmai l .com 863 -412-484 7 1 3 1 5t h Street N W W W Wi nter Haven FL 3388 1 w ww. jb lea v es.co m 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 Winter G a r d ens Premier R oong Compan y Since 1978 S erving Polk County & ALL o f West O range C ount y F ully Licensed & Insured R oof Re p airs and Re p lacements L icense #RC29 0 27 533 FREE ESTIMATES 863-965-8920 WestOrangeRoong.com REAL E S TATE R OO FIN G M O VIN G /D O WN S IZIN G? VITAMIN S BUSINESS DIRECTORY Ma k e S ure Your Business Is Liste d Po lk Count y C ALL 863.804.3279 F O R ADVERT S IN G INF O RMATI O N! Owner Si l via Sa ld ana h as over 20 y ears experience in the business Vitamins on Sale! 20% OFF Ask us about 863-537-7376 1105 S Holland PkwyS uite C Barto w L ocate d next d oor to the Metro PCS store M T Fri 9:006:00 W ed & S at 10:005:00 9:00 6:00 10:00 5:00 N icole Ramer ~ Serving Seniors & eir Families Since 2013 Is Your Home or O ce Cluttered ? Do you need to Downsize ? D o You or a Love d One Nee d a Senior Move Mana g er ? www.Or g anizedHaven.com € 863.268.4041€ Decluttering € Downsizing & Moving € Estate Clearing € Home Inventories € Home Organizing € Oce Organizing € Packing & Unpacking € Paper Organizing € Space Planning € Staging Home For Sale CROSSWORD ANSWERS FROM PAGE 12 A SAMIADMANQEIIMGMT COLICSUEDEANOSAREA CHUTEFORTHESTARSKIDS TOMPINADREAMUSENET IOLANIPRESENTDAY CRAMPINGMYSTILEAHS HERSTOPEKAGOGETEM ASTERNELIDCONTOKE ROUTEOFALLEVILSCENES DDRBOOMSIOUXHEEDS GARROTEARMYMOM LEGITKEANUSLOPBSA OARMENBUSSEDYOURBUTT OREMISATHMOEARBOB SNEETCHSEINEROBLA NAWINEEDTOLOSEWAIT RABBITHOLERESINS OMERTATATASVENDLOL TARAPAYYOURFARESHARE ONEKAMENSTATEIOWAN RATESITETAXEDTESLAWRITTEN BY BRIAN ACKLEY SPORTS CORRESPONDENT TROPICAL WAVE … The Lakeland Tropics are in the midst of their most important three-game stretch of the season, with game two of that stretch Saturday night at Bryant Stadium against FC Miami City. Both teams played in this years Lamar Hunt U.S. Open Cup (both fell in the opening round). The Tropics and SIMA Aguilas appear to be in a two-team race for the regular season title in the USL Scouting ReportPremier Development Leagues southeast division. SIMA (Soccer Institute of Montverde Academy) is 5-0-2 good for 17 points, the same number of points as the Tropics who are 5-1-2. If you cant catch the Tropics for their June 23, make it a point to get out to see the home side June 30 when SIMA makes the short ride to Polk County. DISC DOINGS … We admit, weve got a lot to learn about disc golf, like for instance, there is actually a putterŽ and a mid-range disc. We just thought you brought your own saucer and let it y. If youd like to learn more, Loyce Harper Parker in the Mulberry/South Lakeland area will be opening its new 18-hole course this Saturday. Ribbon cutting is at 10 a.m. The course is actually open now, but all kinds of people who know lots about the game will be there Saturday. And best of all, its free to play, so give it a try! The longŽ course plays just under 4,600 yards. FREE LEARN TO SWIM … If you missed this weeks chance to sign your child up for a free learn to swim lesson thanks to the Winter Haven Rec department, youll get a second chance to do so on July 18-22. Registration is taken daily for the rst 30 to sign up only at the citys rec center at 801 Avenue T NE. Call 291-5656 for more information.

PAGE 22

Page 22 Wednesday, June 20, 2018 CLASSIFIEDSBartow € Lake Wales € Fort Meade € Frostproof € Winter Haven8635334183 SERVICES2 BURGANDY RED LEATHER swivel rocker recliners $425. Burgandy Red Shag Rug $50 WH 863.965.0461 5/9,16,23,30 BEIGE LEATHER LOVE SEAT, Coee Table, 2 End Tables, 2 Lamps $400 WH 863.965.0461 5/9,16,23,30 QUEEN SIZE BEDROOM SET. Headboard, 2 End Cabinets, Armoire, Oriental Design. $500. WH 863.224.9591 5/9,16,23,30 WOMENS CLOTHING all sizes $1.00; Antique silver plated platters $10.00 ea. WH 863.845.5331 6/13,20,27, 7/4 LEATHER VEST $25 & 1 HARLEY DAVIDSON rain suits (sz med) $50 each 863.224.9591 5/16,23,30 6/5 CUSTOM TRAILER HITCH w/wiring harness for Honda Odyssey 2010-2017 w/2Ž receiver; only used once. $195.00 863.537.7799 CAREGIVER, will take care of your Loved Ones, support, prepare food, errands; reasonable rates 863.712.3890 7/4 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 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 RUN YOUR SERVICE AD HERE. 4 weeks, $49.00 Call today! 863.533.4183 2010 HARLEY DAVIDSON Tri Glide Trike, black, lots of extras, garage kept. 14,115 miles; $20,000 OBO 863.944.4343 MOTORCYCLES WANTED PLACE YOUR AD HERE! 533.4183 LEGAL PUBLIC NOTICETHAI HAVEN Experienced Chef knowledgeable in authentic ai cuisine wanted. Ability to communicate in ai a plus. Responsibilities include:€Placing orders, purchasing ingredients used in food preparation. €Train new personnel €Be able to manage and maintain day to day operation of kitchen with no supervision. €Create new and maintain existing menu. Ensure customer satisfaction by being able to explain menus and foods to customers when called upon in both English and ai. €Any other duties as assigned by owners.Please send resume to aiHaven@hotmail.com or 309 W Central Ave. Winter Haven, FL 33880 PETSUSE KENNEL DIP to control eas, ticks, mange mites & stable ies. Control mosquitoes where they breed! Florida Farm & Ranch Supply (863533-1814) (www.kennelvax. com) NOTICE OF PUBLIC SALE Notice of Public Sale of the contents of the following storage units located at Ace Storage, 330 N Commonwealth Ave., Polk City, FL 33868. e sale will be on ursday, July 5, 2018 at 10:00 A.M. Units contain household goods. UNIT # TENANT NAME 396 Samantha Shaer 334 Heather Lawson 380 Bonnie Sprouse 264 Tiany Spiker 238 Stephanie Sousa 142 Shannon Kelley 93 Urethane Solutions UNIT # TENANT NAME 195 Tracy Walls 53 Tammie Pickle 82 Elizabeth Moye 84 David Crosby 64 Brandy Chrysler 154 Shellie Wenning Sale being held to satisfy landlords lien. Seller reserves the right to reject any/all bids and to withdraw any unit from sale. Cash only. Contents to be removed within 24 hours.ACE Storage330 N. Commonwealth Ave, Polk City, FL 33868 Phone: 863.984.2204 | Email: j s p radlen@aol.com HELP WANTED POLICE OFFICER CITY OF BOWLING GREEN, FL e City of Bowling Green is accepting applications for a fulltime police ocer. e successful applicant must possess a current Florida certication and fulll the hiring prerequisites as set forth by the department, which includes a thorough background investigation and drug screening. e position will remain open until lled. To obtain an application, please contact Captain Brett Dowden or Chief John Scheel at (863)375-2255 or you may obtain one in person at 104 E. Main St. e police department oers competitive pay and benets and an active, challenging work environment. e City of Bowling Green is a drug free workplace and an equal opportunity employer. HAVING A YARD / GARAGE / MOVING / ESTATE SALE?Call 863.804.3279 OR Email sales to: lbelue@scmginc.comMOVING SALE Saturday, June 23rd; 8am 2pm1955 South Lake Reedy Blvd FrostproofScarborough-Lamons Families Find us online at: www.WinterHavenSun.comCALL TO PLACE YOUR CLASSIFIED AD! 863.533.4183 AFFORDABLE ADVERTISING!

PAGE 23

Page 23 Wednesday, June 20, 2018 If present, elevated levels of lead can cause serious health problems, especially for pregnant women and young children. Lead in drinking water is primarily from materials and components associated with service lines and home plumbing. The City of Fort Meade is responsible for providing high quality drinking water, but cannot control the variety of materials used in plumbing components. When your water has been sitting for several hours, you can mini30 seconds to 2 minutes before using water for drinking or cooking. If you are concerned about lead in your water, you may wish to have your water tested. Information on lead in drinking water, testing methods, and steps you can take to minimize exposure is available from the Safe Drinking Water Hotline or at http://www.epa.gov/safewater/lead. Some people may be more vulnerable to contaminants in drinking water than the generalpopulation. Immuno-comWe’re very pleased to provide you with this year’s Annual Quality Water Report. We want to keep you informed about the excellent water and services we have delivered to you over the past year. Our goal is and always has been, to provide to you a safe and dependable supply of drinking water. Our water source is three wells that draw water from the Floridan aquifer. The water is then aerated to remove volatile contaminants, disinfected with chlorine, and then delivered to your home or business. If you have any questions about this report or concerning your water utility, please contact David Wooten at the City of Fort Meade, (863) 285-9222. We want our valued customers to be informed about their water utility. If you want to learn more, please attend any of our regularly scheduled City Commission meetings. They are held on the second Tuesday of the month at City Hall. The City of Fort Meade routinely monitors for contaminants in your drinking water according to Federal and State laws, rules and regulations. Except where indicated otherwise, this report is based on the results of our monitoring for the period of January 1st to December 31st, 2016. Also included are test results in earlier years for contaminants sampled less often than annually. For contaminants not required to be tested for in 2015, test results are for the most recent testing done in accordance with regulations authorized by the state and approved by the United States Environmental Protection Agency (EPA). In 2016 the Department of Environmental Protection performed a Source Water Assessment on our system. The assessment was conducted to provide information about any potential sources of contamination in the vicinity of our wells. There are 4 potential sources of contamination for this system with a moderate susceptibility level. The assessment results are available on the FDEP Source Water Assessment and Protection Program website at www. Wooten at the City of Fort Meade, (863) 285-9222. As water travels over the land or underground it can pick up substances or contaminants such as microbes, inorganic and organic chemicals, and radioactive substances. All drinking water, including bottled drinking water, may be reaMCLs are set at very stringent levels. To understand the possible health effects described for many regulated constituents, a person would have to drink 2 liters of water every day at the MCL level for a lifetime to have a onein-a-million chance of having the described health effect. TERM Appearing in TABLEDEFINITIONAction LevelALThe concentration of a contaminant which, if exceeded, triggers treatment or other requirements which a water system must follow Not ApplicableN/ADoes not apply. Parts per millionppmor Milligrams per liter (mg/l) – one part by weight of analyte to one million parts by weight of the water sample Parts per billionppbor Micrograms per liter ( g/l) – one part by weight of analyte to one billion parts by weight of the water sample Picocuries per literpCi/Lpicocuries per liter is a measure of the radioactivity in water Maximum Residual Disinfectant Level MRDLThe highest level of a disinfectant allowed in drinking water. There is convincing evidence that addition of a disinfectant is necessary for control of microbial contaminants. Maximum Contaminant LevelMCLThe “ Maximum Allowed ” is the highest level of a contaminant that is allowed in drinking water. MCLs are set as close to the MCLGs as feasible using the best available treatment technology.Initial Distribution System Evaluation IDSE An important part of the Stage 2 Disinfection Byproducts Rule (DBPR). The IDSE is a one-time study conducted by water systems to identify distribution system locations with high concentrations of trihalomethanes (THMs) and haloacetic acids (HAAs). Water systems will use results from the IDSE, in conjunction with their Stage 1 DBPR compliance monitoring data, to select compliance monitoring locations for the Stage 2 DBPR.Maximum Contaminant Level GoalMCLGThe “ Goal ” is the level of a contaminant in drinking water below which there is no known or expected risk to health. MCLGs allow for a margin of safety. 7. Radium 226 + 228 or combined radium (pCi/L) 6/02/17N1.31.305 Erosion of natural deposits Contaminant and Unit of Measurement Dates of sampling (mo./ yr.) MCL Violation Y/N Level Detected Range of ResultsMCLGMCL Likely Source of ContaminationInorganic Contaminants 12. Barium (ppm)5/16/17N.0198.019822 Discharge of drilling wastes; discharge from metal refineries; erosion of natural deposits 17. Fluoride (ppm)5/17/17N.404.40444.0 Erosion of natural deposits; discharge from fertilizer and aluminum factories. Water additive which promotes strong teeth when at optimum levels between 0.7 and 1.3 ppm 21. Nitrate (as Nitrogen) (ppm) 5/17/17N.200.2001010 Runoff from fertilizer use; leaching from septic tanks, sewage erosion of natural deposits 24. Sodium (ppm)5/17/17N9.719.71N/A160 Salt water intrusion, leaching from soil Contaminant and Unit of Measurement Dates of sampling (mo./yr.) MCL Violation Y/N Highest Monthly Percentage/Number MCLGMCL Likely Source of Contamination 1. Total Coliform Bacteria (positive samples) 1/17-12/17N00 For systems collecting at least 40 samples per month: presence of coliform bacteria in >5% of monthly samples. For systems collecting fewer than 40 samples per month: presence of coliform bacteria in >1 sample collected during a month. Naturally present in the environment Results in the Level Detected column for radioactive contaminants, inorganic contaminants, synthetic organic contaminants inclu ding pesticides and herbicides, and volatile organic contaminants are the highest average at any of the sampling points or the highest detected level at any sampling point, depending on the sampling frequency. Stage 1 Disinfectants and Disinfection By-ProductsFor bromate, chloramines, or chlorine, the level detected is the the highest running annual average (RAA), computed quarterly, of monthly averages of all samples collected. For haloacetic acids or TTHM, the level detected is the highest RAA, computed quarterly, of quarterly averages of all samples collected if the system is monitoring quarterly or highest results as the level detected and the range individual sample results as the range of results during the year if the system monitors less frequently than qua rterly. Range of Results is the range of individual sample results (lowest to highest) for all monitoring locations, including Initial Distribution System Evaluation (IDSE) results as well as Stage 1 compliance results. SECONDARY CONTAMINANTS TABLE Contaminant and Unit of Measurement Dates of sampling (mo./yr.) AL Exceeded (Y/N) 90th Percentil e Result No. of sampling sites exceeding the AL MCLG AL (Action Level) Likely Source of ContaminationLead and Copper (Tap Water)85. Copper (tap water) (ppm)9/7/17N.62901.31.3 Corrosion of household plumbing systems; erosion of natural deposits; leaching from wood preservatives 86. Lead (tap water) (ppb)9/7/17N.00370015 Corrosion of household plumbing systems, erosion of natural deposits Contaminant and Unit of Measurement Dates of sampling (mo./yr.) MCL Violation Y/N Highest Result Range of Results MCLGMCLLikely Source of ContaminationSecondary Contaminants 2. Chloride (ppm)5/17/17N17.217.2250 Natural occurrence from soil leaching 3. Color (color units)5/16/17N5515Naturally occurring organics 5. Fluoride (ppm)5/17/17N.404.4042.0 Erosion of natural deposits; discharge from fertilizer and aluminum factories. Water additive which promotes strong teeth when at optimum levels between 0.7 and 1.3 ppm 7. Iron (ppm)5/17/17N.0100.01000.3 Natural occurrence from soil leaching 12. Sulfate (ppm)5/17/17N6464250 Natural occurrence from soil leaching 13. Total Dissolved Solids (ppm) 5/19/17N434434500 Natural occurrence from soil leaching Contaminant and Unit of Measurement Dates of sampling (mo./ yr.) MCL Violation Y/N Level Detected Range of ResultsMCLGMCL Likely Source of ContaminationRadioactive Contaminants 6. Alpha emitters (pCi/L)5/24/17N3.93.9015 Erosion of natural deposits Disinfectant or Contaminant and Unit of Measurement Dates of sampling (mo./yr.) MCL or MRDL Violation Y/N Level DetectedRange of ResultsMCLG or MRDLGMCL or MRDLLikely Source of Contamination 79. Chlorine (ppm) 1/17-12/ 17 N1.71 20-2.12 MRDLG = 4 MRDL = 4.0Water additive used to control microbes 80. Haloacetic Acids (five) (HAA5) (ppb) 8/29/17N24.6 9.15-24 .1 NAMCL = 60 By-product of drinking water disinfection 81. TTHM [Total trihalomethanes] (ppb) 8/29/17N27.3 15.1-67 .0 NAMCL = 80 By-product of drinking water disinfection sonably expected to contain at least small amounts of some contaminants. It’s important to remember that the presence of these contaminants does not necessarily pose a health risk. More information about contaminants and potential health effects can be obtained by calling the Environmental Protection Agency’s Safe Drinking Water Hotline at 1-800426-4791. In order to ensure that tap water is safe to drink, EPA prescribes regulations which limit the amount of certain contaminants in water provided by public water systems. FDA regulations establish limits for contaminants in bottled water, which must provide the same protection for public health. The sources of drinking water (both tap water and bottled water) include rivers, lakes, streams, ponds, reservoirs, springs, and wells. As water travels over the surface of the land or through the ground, it dissolves naturally-occurring minerals and, in some cases, radioactive material, and can pick up substances resulting from the presence of animals or from human activity. Contaminants that may be present in source water include: Microbial contaminants, such as viruses and bacteria, which may come from sewage treatment plants, septic systems, agricultural livestock operations, and wildlife. Inorganic contaminants, such as salts and metals, which can be naturally-occurring or result from urban stormwater runoff, industrial or domestic wastewater discharges, oil and gas production, mining, or farming. Pesticides and herbicides, which may come from a variety of sources such as agriculture, urban stormwater runoff, and residential uses. Organic chemical contaminants, including synthetic and volatile organic chemicals, which are by-products of industrial processes and petroleum production, and can, also come from gas stations, urban stormwater runoff, and septic systems. Radioactive contaminants, which can be naturally-occurring, or be the result of oil and gas production or mining activities. familiar with. To help you better understand these terms we’ve provided the following key to these terms’ abbreviapromised persons such as persons with cancer undergoing chemotherapy, persons who have undergone organ transplants, people with HIV/AIDS or other immune system disorders, some elderly, and infants can be particularly at risk from infections. These people should seek advice about drinking water from their health care providers. EPA/ CDC guidelines on appropriate means to lessen the risk of infection by cryptosporidium and other microbiological contaminants are available from the Safe Drinking Water Hotline (800-426-4791). Thank you for allowing us to continue providing your family with clean, quality water this year. In order to maintain a safe and dependable water supply we sometimes need structure adjustments. Thank you for understanding. 2017 Annual Drinking Water Quality Report for City of Ft. Meade System ID Number 6530320

PAGE 24

Page 24 Wednesday, June 20, 2018 LARGEST FIREWORKS DISPLAY IN POLK COUNTYCITY OF DAVENPORT4TH OF JULY CELEBRATION Josh Blevins Band 3:00 P.M. … 9:45 P.M. FIREWORKS DISPLAY STARTS AT 9:15 P.M. NO PERSONAL FIREWORKS BRING YOUR OWN LAWN CHAIR F OR MORE INFO CALL: 8 63-419-3300 Ext: 137 or visit our website: www.mydavenport.org Entertainment ScheduleJosh Blevins Band ...................3:00 pm … 5:00 pm Reading of the Declaration of Independence .....................5:00 pm … 5:30 pm Josh Blevins Band ...................5:30 pm to 8:30 pm Studio C ..................................8:45 pm to 9:00 pm Fireworks ................................9:15 pm Lewis Mathews Sports Complex 400 Palm Street Sponsors:PlatinumFireworksJarrett Gordon Ford of Davenport J & N Stone, Inc. Gold Wayne T. Fellows, Inc. Cremation Services of Mid Florida Webbs Realty Rennie Heath Construction and Management LLC SilverAsphalt Paving Systems Republic Services Rep. Sam Killebrew Whites Ace Hardware Guinns Electrical Services, Inc. Teresa Connell State Farm Insurance Polar Air Services, Inc. Holly Hill Fruit Products Stacey Towns Realty Jamies Collision Center Sunstate Meters & Supply Daves Power Equipment Lindas Hair Center Codys Auto Parts Mid-South Construction Ridge Construction, Inc. Real Solutions Realty Bargain Carts Central Water and Electric Utility Services

PAGE 25

The News Wire Wednesday, June 20, 2018 STATE € NATIONAL € WORLD € BUSINESS € WEATHER GE to end 100-plus-year run on DowSee page 3 NEW YORK „ If meat is grown in a lab without slaughtering animals, what should it be called? That question has yet to be decided by regulators, but for the moment its pitting animal rights advocates and others against cattle ranchers in a war of words. Supporters of the science are embracing clean meatŽ to describe meat grown by replicating animal cells. Many in the conventional meat industry are irritated by the term and want to stamp it out before it takes hold. It implies that traditional beef is dirty,Ž says Danielle Beck, director of government affairs for the National Cattlemens Beef Association. The spat shows the power of language as a new industry attempts to reshape eating habits. Its why the $49.5 billion U.S. beef, poultry, pork and lamb industry is mobilizing to claim ownership of the term meat.Ž Squabbles over language are erupting across the food business as established de“nitions for mayonnaise and milk are also challenged by the likes of vegan spreads and almond drinks. What gets to be considered meatŽ is a particularly touchy subject as new companies come up with substitutes they say are just like the real thing. Impossible Burgers plantbased patty bleedsŽ like beef. Companies such as Memphis Meats are growing meat by culturing animal cells, though it could be years before products are on shelves. Big meat producers like Tyson Foods and Cargill Inc. are among Memphis Meats investors. Trump administration of“cials have been sending babies and other young children forcibly separated from their parents at the U.S.Mexico border to at least three tender ageŽ shelters in South Texas, The Associated Press has learned. Lawyers and medical providers who have visited the Rio Grande Valley shelters described play rooms of crying preschool-age children in crisis. The government also plans to open a fourth shelter to house hundreds of young migrant children in Houston, where city leaders denounced the move Tuesday. Since the White House announced its zero tolerance policy in early May, more than 2,300 children have been taken from their parents at the U.S.Mexico border, resulting in a new in”ux of young children requiring government care. The government has faced withering critiques over images of some of the children in cages inside U.S. Border Patrol processing stations. Decades after the nations child welfare system ended the use of orphanages over concerns about the lasting trauma to children, the administration is standing up new institutions to hold Central American toddlers that the government separated from their parents. The thought that they are going to be putting such little kids in an institutional setting? I mean it is hard for me to even wrap my mind around it,Ž said Kay Bellor, vice president for programs at Lutheran Immigration and Refugee Service, which provides foster care and other child welfare services to migrant children. Toddlers are being detained.Ž Bellor said shelters follow Meat 2.0? Clean meat? Spat shows the power of food wordingYoungest migrants held in tender age sheltersBy CANDICE CHOIAP FOOD INDUSTRY WRITERBy GARANCE BURKE and MARTHA MENDOZAASSOCIATED PRESS MEAT | 8 SHELTERS | 8 AP PHOTOSTop photo: U.S. Navy personnel hold the American ag over the casket of U.S. WWII Navy sailor Julius Pieper during a reburial service at the Normandy American Cemetery, Collevillesur-Mer, France, on Tuesday. Seventy four years to the day after their ship hit a mine o the coast of Normandy and sunk, Julius Pieper was nally reunited with his twin brother Ludwig. COLLEVILLE-SUR-MER, France „ For decades, he was known only as Unknown X-9352 at a World War II American cemetery in Belgium where he was interred. On Tuesday, Julius Heinrich Otto HenryŽ Pieper, his identity recovered, was laid to rest beside his twin brother in Normandy, 74 years after the two Navy men died together when their ship shattered while trying to reach the blood-soaked D-Day beaches. Six Navy of“cers in crisp white uniforms carried the ”ag-draped metal cof“n bearing the remains of Julius to its “nal resting place, at the side of Ludwig Julius Wilhelm LouieŽ Pieper at the Normandy American Cemetery and Memorial. The two 19-year-olds from Esmond, South Dakota, died together on June 19, 1944, when their huge ”at-bottom ship hit an underwater mine as it tried to approach Utah Beach, 13 days after the D-Day landings. While Louies body was soon found, identi“ed and laid to rest, his brothers remains were only recovered in 1961 by French salvage divers and not identi“ed until 2017. A lone bugler played taps as the casket was lowered in an end-of-day military ceremony attended by a half-dozen family Twin brothers reunited 74 years after WWII death at NormandyBy MARK D. CARLSON and VIRGINIA MAYOASSOCIATED PRESSWASHINGTON „ The Trump administration said Tuesday it is withdrawing from the United Nations body that oversees human rights around the globe, saying the 47-nation council has shown an unconscionableŽ bias against Israel. The decision to leave the U.N. Human Rights Council was the latest multinational institution or treaty that the administration has abandoned, sometimes upending years of U.S. policy, and comes as the White House has largely ignored human rights concerns in foreign policy. Nikki Haley, the U.S. ambassador to the United Nations, announced the decision at the State Department. She blasted what she called the councils disproportionate, politically motivated focusŽ on Israel and the groups membership, which includes governments that themselves have egregious human rights records, such as China and Venezuela. We have no doubt there was once a noble vision for this council, (but) today it is a poor defender of human rights,Ž said Secretary of State Mike Pompeo, who accompanied Haley. Pompeo said the council has become a shamelessŽ bastion of hypocrisy that shieldsŽ and enablesŽ some of the worlds most corrupt and abusive countries. The U.S. departure deprives the council of a major voice in “ghting for human rights and eliminates the strongest defender of Israel on the body.U.S. withdrawing from United Nations human rights bodyBy TRACY WILKINSONTRIBUNE WASHINGTON BUREAU BROTHERS | 8 AP FILE PHOTOIn this Jan. 2 photo, United States Ambassador to the United Nations Nikki Haley speaks to reporters at United Nations headquarters. Above: In this undated photo, twin brothers Julius Pieper, left, and Ludwig Pieper are seen in their U.S. Navy uniforms. On Tuesday, Julius Pieper was reunited with his twin brother in Normandy, where the two Navy men died together when their ship shattered on an underwater mine while trying to reach the blood-soaked D-Day beaches. AP FILE PHOTOThe Impossible Burger is a burger that is made from plant protein. adno=50536334 WANTED 42 PEOPLEDELTA HEARING IS SEEKING 42 PEOPLE WITH HEARING LOSS TO EXPERIENCE NEW DIGITAL SOUND! Delta Hearing will let 42 people with hearing loss experience Widex EVOKE digital sound. Call soon because we have to limit this o er to the “ rst 42 people who contact us.Call Today: 941-249-9142Hearing Loss... or Just Earwax?Delta Hearing 2866 Tamiami Trail Suite D Port Charlotte, FL 33952 941-249-9142 Wildex Dream 110 RIC Hearing DeviceO er Expires 6/30/18 A Great Opportunity to Try Quality Hearing Aids!WDX_DHSB_0328_WD0171_v2_2xYou will also receive a FREE hearing screening and FREE clean and check on your existing hearing devices, if any. Sincerely,Grant StevensHearing Aid SpecialistONLY $999

PAGE 26

Page 2 www.yoursun.com The Sun / Wednesday, June 20, 2018 TODAY / TONIGHTA thunderstorm around Mainly clear and humidHIGH 93 LOW 7640% chance of rain 25% chance of rainA stray a.m. t-storm; partly sunny, humid91 / 7645% chance of rain THURSDAY GULF WATER TEMPERATUREMostly cloudy and humid92 / 7625% chance of rain FRIDAYA morning t-storm; sunny intervals, humid91 / 7555% chance of rain SATURDAYMostly cloudy, a t-storm possible; humid93 / 7630% chance of rain MONDAYSunny intervals, a stray t-storm; humid92 / 7755% chance of rain SUNDAY 2 5 11 11 4 2 Trees Grass Weeds Moldsabsentlowmoderatehighvery highabsent 050100150200300500 390-50 Good; 51-100 Moderate; 101-150 Unhealthy for sensitive groups; 151-200 Unhealthy; 201-300 Very Unhealthy; 301-500 HazardousSource : scgov.net 8 a.m. 10 a.m. Noon 2 p.m. 4 p.m. 6 p.m.The higher the AccuWeather.com UV Index’ number, the greater the need for eye and skin protection. 0-2 Low; 3-5 Moderate; 6-7 High; 8-10 Very High; 11+ Extreme.RealFeel Temperature is the exclusive AccuWeather. com composite of effective temperature based on eight weather factors.UV Index and RealFeel Temperature TodayPrecipitation (in inches)Precipitation (in inches)Precipitation (in inches)Temperatures Temperatures TemperaturesSource : National Allergy Bureau CONDITIONS TODAY AIR QUALITY INDEX POLLEN INDEX WEATHER HISTORY WEATHER TRIVIA’ PORT CHARLOTTE SEBRING VENICE909710310410096Air 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. 0.02Ž Month to date 2.38Ž Normal month to date 4.98Ž Year to date 22.68Ž Normal year to date 17.02Ž Record 2.09Ž (1999) 24 hours through 2 p.m. Tue. 0.13Ž 24 hours through 2 p.m. Tue. 0.00Ž Month to date 0.64Ž Normal month to date 4.30Ž Year to date 10.90Ž Normal year to date 17.54Ž Record 2.09Ž (1969) High/Low 93/74 Normal High/Low 92/73 Record High 97 (2010) Record Low 66 (1983) High/Low 89/72 High/Low 90/77 Normal High/Low 89/73 Record High 97 (1998) Record Low 66 (1961)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 15.98 2.74 2.50 15.98/2018 J un. 2.38 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 22.68 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 90 78 t 88 77 t Bradenton 92 79 t 90 79 t Clearwater 90 79 t 89 79 t Coral Springs 91 76 pc 90 75 t Daytona Beach 90 75 s 91 75 t Fort Lauderdale 89 78 pc 90 78 t Fort Myers 94 78 pc 92 77 t Gainesville 91 76 t 91 76 t Jacksonville 93 75 t 94 76 t Key Largo 87 79 pc 88 78 pc Key West 87 77 pc 87 79 pc Lakeland 92 74 t 90 74 t Melbourne 92 77 s 94 77 t Miami 89 76 pc 89 76 t Naples 92 78 pc 92 79 t Ocala 90 75 t 90 75 t Okeechobee 91 72 pc 91 71 t Orlando 93 75 s 93 76 t Panama City 89 79 pc 88 79 t Pensacola 92 77 pc 90 78 t Pompano Beach 90 78 pc 90 78 t St. Augustine 90 75 t 91 75 t St. Petersburg 91 78 t 90 78 t Sarasota 91 78 t 91 78 t Tallahassee 94 75 t 92 74 t Tampa 92 80 t 91 81 t Vero Beach 91 71 pc 92 71 t West Palm Beach 89 74 pc 89 75 t 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 10:46a 4:02a 9:45p 4:31p Thu. 11:21a 4:49a 11:27p 6:03p Today 9:23a 2:18a 8:22p 2:47p Thu. 9:58a 3:05a 10:04p 4:19p Today 8:13a 12:52a 7:33p 1:42p Thu. 8:50a 1:37a 9:11p 3:08p Today 11:18a 4:31a 10:17p 5:00p Thu. 11:53a 5:18a 11:59p 6:32p Today 7:38a 12:57a 6:37p 1:26p Thu. 8:13a 1:44a 8:19p 2:58p SW 5-10 0-1 Light WSW 5-10 0-1 LightFt. Myers 94/78 part cldy none Punta Gorda 93/77 storms afternoon Sarasota 91/78 storms afternoon The Sun Rise Set The Moon Rise Set Minor Major Minor MajorThe solunar period schedule allows planning days so you will be fishing in good territory or hunting in good cover during those times. Major periods begin at the times shown and last for 1.5 to 2 hours. The minor periods are shorter. SUN AND MOON SOLUNAR TABLEForecasts and graphics provided by AccuWeather, Inc. 2018First Jun 20 Full Jun 28 Last Jul 6 New Jul 12 Today 1:46 p.m. 1:37 a.m. Thursday 2:43 p.m. 2:15 a.m. Today 6:35 a.m. 8:25 p.m. Thursday 6:35 a.m. 8:25 p.m. Today 12:29a 6:42a 12:54p 7:06p Thu. 1:17a 7:29a 1:40p 7:52p Fri. 2:00a 8:11a 2:23p 8:34p Monterrey 90/72 Chihuahua 102/68 Los Angeles 85/65 Washington 85/72 New York 82/66 Miami 89/76 Atlanta 94/75 Detroit 78/61 Houston 82/75 Kansas City 81/61 Chicago 72/61 Minneapolis 79/64 El Paso 104/73 Denver 75/50 Billings 70/53 San Francisco 67/56 Seattle 89/60 Toronto 80/59 Montreal 80/50 Winnipeg 86/61 Ottawa 82/49 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: 06/20/18 Today Thu. Today Thu. Today Thu. Today Thu.Albuquerque 92 65 s 92 67 s Anchorage 63 52 pc 58 49 c Atlanta 94 75 pc 91 71 t Baltimore 82 69 t 84 64 pc Billings 70 53 sh 78 58 t Birmingham 92 72 pc 86 70 t Boise 86 62 pc 87 59 pc Boston 79 62 s 73 56 s Buffalo 80 57 pc 75 53 s Burlington, VT 83 56 s 72 50 s Charleston, WV 85 67 t 80 65 t Charlotte 96 73 s 92 71 t Chicago 72 61 c 74 61 c Cincinnati 87 67 t 79 66 t Cleveland 75 63 r 79 63 s Columbia, SC 99 76 s 98 76 pc Columbus, OH 82 63 r 81 64 pc Concord, NH 85 56 s 78 45 s Dallas 87 74 t 90 75 t Denver 75 50 pc 82 56 s Des Moines 78 65 t 74 60 t Detroit 78 61 pc 80 61 s Duluth 79 52 s 75 53 pc Fairbanks 76 54 pc 75 51 pc Fargo 85 59 s 85 63 pc Hartford 84 60 pc 83 54 s Helena 73 53 pc 75 57 t Honolulu 90 75 c 89 75 pc Houston 82 75 t 87 73 t Indianapolis 82 69 t 76 66 t Jackson, MS 89 71 pc 85 70 t Kansas City 81 61 t 74 60 t Knoxville 91 70 pc 83 69 t Las Vegas 107 83 s 112 83 s Los Angeles 85 65 pc 83 65 pc Louisville 90 74 t 81 71 t Memphis 88 70 t 83 70 t Milwaukee 67 57 pc 69 56 pc Minneapolis 79 64 pc 79 64 c Montgomery 96 74 pc 93 74 t Nashville 91 69 pc 83 68 t New Orleans 89 74 t 89 74 t New York City 82 66 pc 84 64 s Norfolk, VA 86 76 t 86 71 t Oklahoma City 85 68 t 86 62 pc Omaha 74 60 r 72 59 t Philadelphia 84 67 r 85 65 s Phoenix 107 81 s 111 84 s Pittsburgh 79 61 r 82 63 s Portland, ME 80 56 s 73 50 s Portland, OR 94 61 pc 78 57 pc Providence 79 62 s 79 56 s Raleigh 93 74 t 91 72 t Salt Lake City 85 61 s 94 64 s St. Louis 88 72 t 83 68 t San Antonio 88 76 t 93 76 t San Diego 77 65 pc 74 65 pc San Francisco 67 56 pc 70 56 pc Seattle 89 60 pc 77 57 pc Washington, DC 85 72 t 85 69 pc Amsterdam 73 57 pc 61 52 pc Baghdad 107 80 s 105 79 s Beijing 94 69 s 95 72 c Berlin 82 63 s 78 49 pc Buenos Aires 67 53 pc 61 38 s Cairo 98 78 s 100 79 s Calgary 78 53 s 78 57 t Cancun 86 75 pc 87 77 pc Dublin 63 43 pc 60 43 pc Edmonton 81 54 s 82 57 c Halifax 70 52 s 63 47 sh Kiev 82 61 pc 85 65 s London 75 53 c 68 50 pc Madrid 92 67 pc 94 68 s Mexico City 73 55 t 70 54 t Montreal 80 50 s 72 52 s Ottawa 82 49 s 71 47 s Paris 82 60 s 71 48 pc Regina 81 55 pc 82 59 c Rio de Janeiro 78 66 s 80 67 s Rome 85 66 pc 84 66 pc St. Johns 63 46 pc 61 42 pc San Juan 88 79 sh 89 78 s Sydney 63 52 pc 65 49 sh Tokyo 74 68 r 77 71 r Toronto 80 59 pc 74 55 s Vancouver 76 58 pc 72 53 pc Winnipeg 86 61 s 88 64 sHigh ................... 100 at Fentress, VALow ......... 31 at Yellowstone Lake, WY(For the 48 contiguous states yesterday)86A drought caused problems for farmers in Starksville, Ga., on June 20, 1862. The drought destroyed the oat crop. Q: How long do the vertical rays of the sun stay in the Northern Hemisphere?A: Six months 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 93/76 93/74 93/74 92/74 94/75 93/74 93/73 92/73 92/73 92/80 92/79 90/79 91/78 94/78 94/75 93/77 92/75 94/76 94/76 92/74 93/75 93/74 93/75 91/78 93/75 91/80 91/77 91/78 94/74 92/77 91/78 92/74 91/78 90/79 90/79 91/77 92/77 92/76 UPGRADED SR MODEL, LOW MILES, LOADED UP BLACK BEAUTY2015 NISSA SENTRA $12,518 TOURING-L MODEL, NAVIGATION, LEATHER, 8 PASSENGER, NICE2017 CHRYSLER PACIFICA STOW N GO SL MODEL, LEATHER, NAVIGATION, SUNROOF, ONE OWNER2012 NISSAN ROGUE $10,818 UPGRADED EX MODEL, LOW MILES, TOP NOTCH, QUALITY RIDE2012 KIA SPORTAGE $11,818 ONE OWNER, CXL MODEL, LEATHER, AMERICAN LUXURY CAR2011 BUICK LACROSSE 17,500 MILES BIG PACKAGE, HEMI, 20Ž WHEELS, 4X4, 18,800 MILES, ONE OWNER2016 RAM 1500 FACTORY WARRANTY XLT EXTRA CAB, PROVEN 4.6L V-8, NEW TIRES, EYE APPEAL PLUS2010 FORD F-150 $13,518 TOURING MODEL, LEATHER, STOW N GO SEATING, 22,800 MILES2015 CHRYSLER TN & CTRY NAVIGATION FOUR DOOR, LOW MILES, 4.0L V-6, AUTOMATIC, RUNS FOREVER2008 TOYOTA TACOMA $17,518 ONE OWNER, 47,700 MILES, AUTOMATIC, SAFE-ECONOMICAL2015 KIA SOUL $12,818 TOP OF THE LINE LIMITED, NAVIGATION, 22,800 MILES, SUNROOF2015 JEEP GR CHEROKEE ONE OWNER LE MODEL, ONE OWNER, 27,000 MILES, WARRANTY, QUALITY2016 TOYOTA COROLLA $14,818 FREE CARFAX REPORTSprovided for all our vehicles $, $ $, $, $, $, adno=3581684

PAGE 27

The Sun /Wednesday, June 20, 2018 www.yoursun.com Page 3 NATIONAL/WORLD NEWSWASHINGTON „ House Republicans are escalating their monthslong standoff with the Justice Department, saying the FBI hasnt adequately addressed bias within the agency and threatening to hold top department of“cials in contempt „ or even impeach them. The stepped-up criticism comes after the departments internal watchdog released a report last week that criticized the FBIs handling of the 2016 probe into Democrat Hillary Clintons emails, but said political bias didnt affect the outcome of the investigation that eventually cleared her. Bolstered by President Donald Trump, some Republicans say theres no way that bias against then-candidate Trump found among some employees didnt taint the Clinton probe „ and, by extension, special counsel Robert Muellers investigation into Trumps Republican campaign and Russia. At a House hearing Tuesday, Republicans angrily asked Justice Department inspector general Michael Horowitz how anti-Trump texts found between some employees who worked on the Clinton probe didnt in”uence the outcome. They also complained that they have not yet received some of the documents they have demanded from the department. We cant survive with a justice system we dont trust,Ž said Republican Rep. Trey Gowdy of South Carolina, the chairman of the House Oversight and Government Reform Committee. Horowitz said in the report and repeated at the hearing that he had concluded the outcome of the investigation was determined by prosecutors assessment of the facts, not by bias. Democrats accused the Republicans of trying to distract from or undermine the Mueller investigation by focusing on a few employees who were biased. Several Democrats talked about children separated from their parents at the border, asking why the committees focus was still on the candidate who lost the presidency in 2016 instead of on current crises.House GOP steps up FBI criticism in wake of internal reportBy MARY CLARE JALONICKASSOCIATED PRESS VIENNA (AP) „ Iran lashed out Tuesday against U.S. President Donald Trumps call on OPEC to increase oil production and limit global energy prices, saying the cartel is not an American organization.Ž The OPEC oil ministers began arriving in Vienna on Tuesday ahead of their of“cial meeting Friday, when they will also confer with Russia, a non-OPEC country that since late 2016 has cooperated with the cartel to limit production. Analysts expect the group to consider an increase in production of about 1 million barrels a day, ending the output cut agreed on in 2016. The cut has since then pushed up the price of crude oil by about 50 percent. The U.S. benchmark in May hit its highest level in three and half years, at $72.35 a barrel. That prompted Trump to call on OPEC to cut production, tweeting in April and again this month that OPEC is at it againŽ by allowing oil prices to rise. Irans oil minister, Bijan Namdar Zanganeh, said upon arriving in Vienna that OPEC is not an organization to receive the instruction from President Trump and follow it.Ž Underscoring how dif“cult the discussion about a production increase will be, Zanganeh said that Trumps comments have cast doubt on the prospect of a deal. Every decision in OPEC needs the unanimity and I dont believe in this meeting we can reach agreement,Ž he said, adding the issue has been politicized by President Trump.Ž Experts like Michael Hewson, chief market analyst at CMC Markets U.K., note that the price of oil is high not only because of OPEC and Russias agreement to limit output, but also because of Trumps policies, including a decision to reinstall sanctions on Iran. That crimped the countrys ability to export crude, limiting supply and pushing up global prices. The U.S. sanctions on Iran also mean that if OPEC agrees on an increase in output as a group, Iran will be one of the countries to lose out, as it will not be able to export as much as it would like. By contrast, Saudi Arabia, the cartels biggest producer and a “erce regional rival to Iran, could have the room to increase output more „ and make more money „ to make up for the shortfall in countries like Iran.Iran rebuffs Trumps call for OPEC to increase oil output WORLD NEWS BRIEFSUN envoy: Palestinian refugees weeks away from major cutsUNITED NATIONS (AP) „ The U.N. agency for Palestinian refugees is weeks away from painful cutsŽ to its emergency assistance for Gaza and refugees elsewhere because of an unprecedented gap in its budget of more than $250 million, the U.N. Mideast envoy said Tuesday. Nikolay Mladenov told the Security Council that in Gaza, this would include a deferral of salaries to some of its workforce in July and the start of suspending core operations in August.Ž The Trump administration announced in January it was withholding $65 million of a planned $125 million funding installment for the U.N. Relief and Works Agency. It released $60 million so UNRWA wouldnt shut down, but made clear that additional U.S. donations would be contingent on major reforms at the agency. Agency spokesman Christopher Gunness has said the actual cut was around $300 million because the U.S. led the agency to believe it would provide $365 million in 2018. He said UNRWA went into 2018 with a $146 million shortfall that ballooned to $446 million without the anticipated U.S. funds. A dozen countries announced pledges of nearly $100 million in new funding for UNRWA at an emergency donor conference in Rome in March. But facing the worst funding crisis in its 68-year history, Mladenov said UNRWA still has an unprecedented shortfall of over $250 million.ŽUK police say minor subway blast does not seem extremist actLONDON (AP) „ A small explosion at a London Underground station on Tuesday evening left three people with minor injuries while two others were hospitalized. Of“cials said the incident did not seem to be related to terrorism. Police said they were not aware of any serious injuries in what the force called a minor explosionŽ at Southgate tube station in northwest London. British Transport Police tweeted: We do not believe this to be terror related.Ž London Ambulance Service said three people were treated at the scene for minor injuries and two people were taken to the hospital. When the incident began, police said the Southgate Tube station was closed while police investigated a suspicious package. Police cordons were put in place and the public was asked to keep away. NEW YORK „ Big industrial and technology companies skidded Tuesday as the trade dispute between the U.S. and China threatened to come to a boil. Smaller companies less focused on overseas trade fared better, as did dividend-paying stocks. The Dow Jones industrial average fell for the sixth day in a row and lost 287.26 points, or 1.1 percent, to 24,700.21. The S&P 500 index gave up 11.18 points, or 0.4 percent, to 2,762.57. The Nasdaq composite fell 21.44 points, or 0.3 percent, to 7,725.59. International markets suffered steeper losses. Hong Kongs Hang Seng index sank 2.8 percent, its biggest decline since February, and Germanys DAX lost 1.2 percent. Oil and copper fell. Both are commodities that would be susceptible if a trade dispute caused a slowdown in global economic growth. Cautious investors moved money into bonds.Dow posts 6th loss in a row on trade spatBy MARLEY JAYAP MARKETS WRITER NATIONAL NEWS BRIEFSPearl Harbor survivor says goodbye upon leaving HawaiiPEARL HARBOR, Hawaii (AP) „ A survivor of the attack on Pearl Harbor is saying what could be his “nal goodbyes at the site where thousands of fellow sailors and Marines died nearly 77 years ago. Ray Emory on Tuesday visited the pier where his ship was moored on Dec. 7, 1941. The 97-year-old has long lived in Hawaii, but his wife died a month ago and hes moving to Boise, Idaho, to live with his son. This may be his last visit to Pearl Harbor. More than 500 sailors stood side-by-side on ships and on a pier to greet Emory, who arrived on a golf cart. The sailors cheered him with shouts of Hip, Hip, Hooray!Ž Emory saluted them. Emory is known for his relentless effort to get the military and Department of Veterans Affairs to identify hundreds of Pearl Harbor servicemen who were buried as unknowns.White House deputy chief of staff to leave in JulyWASHINGTON (AP) „ The White House aide who led the planning for President Donald Trumps meeting last week with North Koreas Kim Jong Un has decided to leave the Trump administration to return to the private sector. Joe Hagin, the White House deputy chief of staff for operations, has served in every Republican White House since the Reagan administration. He held the same title in George W. Bushs White House. Hagins departure comes as the Trump administration continues to set records for staff turnover. More than 60 percent of those who served in senior positions at the beginning of the administration have exited. No successor has yet been identi“ed. AP PHOTOPearl Harbor survivor Ray Emory speaks to guests at a surprise ceremony honoring him, on Tuesday, in Honolulu. LOS ANGELES (AP) „ General Electric will be dropped from the Dow Jones industrial average next week, ending the conglomerates more than 100-year run in the 30-company blue chip index. S&P Dow Jones Indices said Tuesday that GE will be removed from the index before the open of trading next Tuesday. Its slot will go to drugstore chain Walgreens Boots Alliance. GE was an original member of the Dow Jones industrials dating back to 1896. It had been a continuous member of the Dow since 1907. The companys woes have hammered its stock in recent years. In January, GE revealed that the Securities and Exchange Commission was investigating the company over a $15 billion hit taken to cover miscalculations made within an insurance unit. GE shares closed at $12.95 Tuesday, down 78 percent from their high of $60 a share in August 2000. GE to end 100-plusyear run on Dow adno=50536652 VALID THROUGH JUNE 30, 2018 VALID THROUGH JUNE 30, 2018

PAGE 28

Page 4 www.yoursun.com The Sun / Wednesday, June 20, 2018 41 ConnWtrSv 66.13 +.32 53 ConocoPhil 66.26 -.34 ... ConsolCom 13.33 +.25 15 ConEd 74.86 +.96 20 ConstellA 231.85 -.41 cc ContlRescs 62.23 +.13 17 Cnvrgys 25.32 -.10 20 CooperTire 27.75 +.35 38 Copart s 59.43 +.61 16 Corcept 16.28 -.61 dd CorOnDem 53.18 +.97 dd Corning 28.38 -.49 14 CorpOffP 27.60 +.12 30 Costco 207.53 +1.32 ... Cotiviti n 43.99 +4.10 ... Coty 14.46 +.29 15 CousPrp 9.64 -.07 18 C rackerB 163.78 +1.47 dd CrestEq rs 32.00 +.20 dd Crocs 19.09 +.05 ... CronosGp n 6.86 +.08 cc CrwnCstle 101.93 +.97 18 CrownHold 44.84 -.93 39 Cummins 139.77 -2.64 96 CybrOpt 18.30 -.35 29 CypSemi 17.23 -.40 D-E-F 31 DCT IndlTr 64.78 -.67 11 DDR Corp rs 17.24 +.02 q DNP Selct 11.07 +.13 16 DR Horton 41.71 -.22 18 DTE 99.10 +1.70 ... DXC Tch n 83.06 -.59 25 Danaher 100.03 -1.24 20 Darden 94.61 +.29 18 DaVita Inc 72.97 +.06 13 DeanFoods 10.11 +.02 28 Deere 142.28 -5.51 11 DeltaAir 53.78 -1.02 dd DenburyR 4.12 +.10 dd Dentsply 45.01 +.29 dd Dermira 10.59 +.29 ... DeutschBk 11.17 +.09 27 DevonE 41.61 +.51 ... Diageo 144.88 -.82 29 DiamOffsh 17.99 -.52 16 DiamRk 12.15 -.06 25 DiambkEn 127.58 +5.00 dd DianaShip 4.90 +.03 12 DicksSptg 36.29 -.18 14 Diebold 13.00 +.20 46 DigiIntl 12.90 +.20 51 DigitalRlt 106.26 +.32 11 Dillards 91.90 +1.36 14 Discover 73.94 -.65 14 DiscIncA 27.55 +.34 13 DiscIncC 25.68 +.34 16 DishNetw h 34.01 -.44 15 Disney 106.10 -.96 ... DocuSign n 63.87 -.03 16 DollarGen 97.43 -. 51 12 DollarTree 87.27 -1.13 14 DomEngy 66.94 +.94 48 Dominos 287.39 +5.66 17 Domtar g 47.83 -.05 25 Donaldson 46.80 -.99 19 Dover 74.43 -2.06 21 DowDuPnt 66.36 -1.43 27 DrPepSnap 121.79 -.01 q DryStrt 7.62 +.01 ... Dropbox n 39.70 -2.30 q DufPUC 8.51 +.04 17 DukeEngy 75.67 +1.26 22 DukeRlty 28.28 -.23 25 E-Trade 64.47 +.08 26 eBay s 39.18 +.32 dd EOG Rescs 117.08 +.46 dd EQT Corp 56.45 +.55 29 East GvP n 19.51 -.66 18 Eaton 78.21 -1.02 q EV EEq2 17.49 -.09 q EVTxMGlo 9.51 -.05 31 Ecolab 144.59 -.34 14 EdisonInt 60.57 +.08 51 EdwLfSci s 153.60 +.49 11 EldorGld g 1.14 -.01 32 ElectArts 143.09 -1.77 82 EliLilly 86.82 +.71 81 EllieMae 115.84 +1.49 17 ElmiraSB 20.30 -.20 dd EmergeES 7.44 -.12 27 EmersonEl 70.56 -1.58 43 EmpStRTr 16.77 -.12 11 EnbrdgEPt 9.94 -.08 ... Enbridge 31.70 -.61 21 EnCana g 1 2.22 -.20 53 EndvSilv g 3.16 -.07 dd Endo Intl 9.44 +.29 20 EgyTrEq s 17.14 +.01 18 EngyTrfPt 18.79 -.06 dd EnrgXXi hn 8.97 +.03 15 Enerpls g 11.53 -.21 14 EnLinkLLC 16.40 -.15 14 Ennis Inc 18.75 ... dd Enphase 6.20 +.10 dd ENSCO 6.03 +.02 35 Entergy 79.98 +1.58 20 EntProdPt 27.93 -.34 dd EnvisnHl n 44.70 ... 30 EqtyRsd 62.01 -.41 64 Etsy n 43.33 -.49 24 Evergy 53.97 +1.04 18 EversrceE 55.76 +.67 ... EvineLive 1.18 -.01 dd EvolentH n 23.45 +.15 dd ExactSci h 69.49 -.47 dd ExantasCap 10.06 -.03 24 Exelixis 19.83 +.36 12 Exelon 41.61 -.11 57 Expedia 124.67 -.59 25 ExpdIntl 74.63 -2.12 32 Express 9.92 +.16 10 ExpScripts 80.58 +.10 46 ExtendStay 21.99 +.07 dd ExtrmNet 8.69 -.19 17 ExxonMbl 80.70 -.12 14 FNBCp PA 14.04 +.15 37 Facebook 197.49 -.82 25 Fastenal 52.12 -.25 15 FedExCp 258.39 -5.28 19 FedNatHld 22.00 +.23 20 FedRlty 118.20 -.71 ... Ferrari n 145.45 -2.36 dd Ferrellgs 3.52 +.02 ... FiatChrys 20.64 -.19 15 FidlNatFn 37.64 -.33 20 FidNatInfo 107.39 +.12 q9 FidusInvst 14.31 +.08 9 FifthThird 30.57 -.10 dd Finisar 18.00 -.25 dd FireEye 16.99 ... 23 FtConnBcp 31.15 +5.15 11 FstData n 21.84 +.17 17 FstHorizon 19.18 +.07 dd FMajSilv g 7.34 -.09 32 FstSolar 52.23 +.40 7 FirstEngy 34.92 +.18 dd Fitbit n 7.19 -.04 q FlrtyTotR 19.32 -.03 27 Fleetcor 220.08 -.36 14 Flex Ltd 14.20 -.15 22 FlowrsFds 21.01 +.33 36 Fluor 49.21 -.50 23 FootLockr 56.03 +.13 6 FordM 11.89 -.10 18 ForestCA 23.01 +.09 cc Fortinet 64.32 -1.85 ... Fortive n 79.01 -1.36 19 FBHmSec 56.61 +.61 dd FndtnMed 136.75+30.30 37 Francesca 7.43 +.56 11 FrankRes 33.41 +.04 dd FredsInc 2.30 +.16 11 FrptMcM 16.26 -.54 ... Fro ntr rs 7.74 +.04 G-H-I ... GDS Hld n 44.25 -.74 30 GGP Inc 20.59 -.08 4 GNC 4.10 +.04 dd GW Pharm 148.93 -1.29 q GabDvInc 22.90 -.09 q GabMultT 9.46 -.07 q GabUtil 5.75 +.01 ... GalectinTh 8.95 -.21 dd GameStop 15.75 +.55 19 Gam&Lsr n 35.02 -.12 16 Gap 32.53 -.01 20 Garmin 60.93 -.33 q GAInv 35.05 ... 20 GenDynam 190.69 -5.28 dd GenElec 12.95 -.25 12 GenMills 44.98 +.25 dd GenMotors 42.26 -1.69 55 GenesisEn 22.61 +.02 17 Gentex 25.07 -.15 21 GenuPrt 93.90 -.41 3 Genworth 4.51 -.07 dd GeronCp 3.92 -.10 ... Gevo rs 19.50 +6.80 8 GileadSci 70.94 +1.88 ... GlaxoSKln 41.04 -.23 dd Globalstar .49 -.04 45 GlobusMed 53.90 -.48 dd GluMobile 6.44 -.03 cc GoDaddy n 73.80 -.94 19 Goldcrp g 13.72 -.29 22 GoldmanS 228.32 -3.07 8 Goodyear 25.03 -.13 dd GoPro 6.27 -.22 24 GovPrpIT 14.59 -.01 21 vjGrace 72.71 -.80 ... GrmPrTr rs 27. 59 -.09 15 GraphPkg 14.61 -.20 18 Greif A 55.30 +.06 34 Griffin 42.97 -.29 ... Groupon 4.68 -.07 cc GrubHub 114.00 -3.31 ... GuangRy 27.59 -.63 5 GulfportE 11.09 +.33 12 H&E Eqp 38.73 -.08 13 HCP Inc 24.00 +.05 12 HD Supply 43.47 -.84 9 HP Inc 23.52 -.13 ... HSBC 48.09 -.42 ... HainCels lf 29.46 +.63 ... HalconRs n 4.06 -.03 dd Hallibrtn 46.11 -.51 11 Hanesbds s 20.99 +.14 65 HanoverIns 120.44 +1.15 1 4 HarleyD 44.71 -.86 dd Harmonic 4.35 -.10 26 HarrisCorp 145.45 -3.82 64 Harsco 25.00 -.15 18 HartfdFn 53.05 -.12 54 Hasbro 90.00 -1.11 23 HawaiiEl 33.54 +.41 ... HlthCSvc 42.01 -.25 44 HlthcrRlty 27.61 +.34 49 HlthcreTr 25.52 +.05 dd HeclaM 3.83 -.02 ... HeliMAn h .45 +.10 dd HelmPayne 64.04 +.17 15 Hersha rs 20.85 ... 20 Hershey 91.92 +.37 ... HertzGl 18.99 +.72 dd Hess 61.40 -.20 13 HP Ent n 15 .90 -.01 13 Hi-Crush 11.50 -.15 12 HilltopH 23.65 +.50 42 Hilton 82.98 -1.35 54 HimaxTch 7.76 -.38 18 HollyFront 74.70 +.50 dd Hologic 39.75 -.49 26 HomeDp 199.21 -1.48 ... Honda 31.29 -.38 65 HonwllIntl 147.28 -2.67 22 Hormel s 35.71 +.04 dd Hortonwks 19.60 -.28 11 HospPT 28.24 -.15 18 HostHotls 21.11 -.07 ... HuanPwr 27.27 -.70 39 HuazhuGr 47.82 -1.66 21 Hubbell 110.28 -2.92 25 Humana 299.81 5.29 16 HuntBncsh 15.37 +.04 20 HuntgtnIng 214.53 -7.22 11 Huntsmn 31.15 -1.40 ... Huya n 42.72 -5.85 97 IAMGld g 5.82 -.05 68 IdexxLab s 225.38 -.87 30 IHS Mark 50.67 ... ... ING 14.60 -.09 ... IQIYI n 42.58 -1.35 13 IQVIA Hldg 105.95 +1.07 q iShSelDiv 98.73 +.10 q iShNsdBio s112.04 +1.61 q iShCorHiDv 85.62 +.18 q iShUSPfd 37.58 +.04 22 Idacorp 90.67 +1.36 dd IderaPhm 1.49 -.07 29 ITW 143.11 -2.61 dd I munoGn 10.50 +.17 dd Imunmd 24.34 +.25 dd Incyte 72.98 +.96 20 IndBkMI 26.15 ... dd InfinityPh 1.79 +.05 21 IngerRd 91.02 -1.00 15 Ingredion 115.25 +.81 20 Intel 52.93 -.29 ... Intelsat 16.06 -.46 dd InterceptP 84.82 +2.58 17 IntcntlExc s 74.27 -.14 10 IBM 143.90 -.58 ... IntlGmeT n 24.90 -.94 18 IntPap 54.78 -1.08 16 Interpublic 23.36 -.27 dd Intersectns 2.23 -.03 46 Intuit 210.61 +1.45 74 IntS urg s 488.60 -2.07 11 Invesco 26.98 +.16 20 InvestBncp 13.41 +.11 ... InvitHm n 22.25 -.22 cc IonisPhm 43.43 -.18 29 IronMtn 33.83 +.45 J-K-L 15 JPMorgCh 107.55 -.63 18 Jabil 26.80 -.19 25 JacobsEng 64.80 -.70 dd JkksPac 3.10 -.05 41 JeffrFn 22.40 +.19 11 JetBlue 18.97 -.21 16 JohnJn 122.57 +1.25 23 JohnContl n 34.50 -.04 15 JnprNtwk 26.82 -.25 11 KKR 24.18 +.22 15 KLA Tnc 110.58 -1.47 20 KC Southn 106.86 -1.99 16 Kellogg 66.59 +.33 dd KeryxBio 5.19 +.15 15 Keycorp 20.57 +.13 46 Keysight 61.24 -.26 20 KimbClk 102.34 +1.60 17 Kimco 16.46 +.10 24 KindMorg 17.35 +.19 29 Kinross g 3.73 ... 26 KnSwftT rs 41.35 -.40 14 Kohls 75.35 +1.02 dd KosmosEn 8.17 +.01 18 KraftHnz n 62.14 +1.27 dd KratosDef 11.35 -.25 13 Kroger s 25.99 -.02 50 Kulicke 23.57 -.28 11 L Brands 35.96 -.40 19 L-3 Tch 193.63 -4.72 19 LKQ Corp 32.83 -.22 18 LTC Prp 42.04 -.39 17 LamResrch 173.35 -.85 25 LambWst n 66.38 +1.45 25 Landstar 113.20 -2.05 4 LaredoPet 8.7 4 +.11 22 LVSands 79.34 -1.18 19 LaSalleH 34.71 -.12 21 LeggPlat 44.15 +.07 cc LendingClb 4.00 +.02 14 LennarA 52.07 +.10 q LbtyASE 6.61 -.01 dd LibtyGlobA 29.00 -.23 ... LibtyGlobC 27.91 -.32 15 LibtProp 43.67 -.70 26 LincElec 90.95 -2.23 9 LincNat 65.32 -1.40 37 LockhdM 302.52 -7.00 14 Loews 49.73 -.20 22 Lowes 98.16 -.43 58 lululemn gs 128.10 -1.59 9 LyonBas A 111.25 -3.46 M-N-0 20 M&T Bk 174.37 +.30 dd MBIA 9.57 -.33 11 MDC 30.70 -.17 24 MDU Res 28.73 +.43 9 MGIC Inv 11.22 +.15 9 MGM Rsts 29.91 -1.41 q MVC Cap 9.96 +.04 8 Macquarie 42.16 +.33 12 Macys 38.88 +.15 11 Magna g s 63.42 -2.25 ... Mallinckdt 20.18 +.89 ... Manulife g 18.71 -.19 dd MarathnO 20.53 +.21 11 MarathPt s 74.52 -.27 35 MAR 136.58 -2.09 23 MarshM 82.30 -.32 22 MartinMid 13.85 -.05 20 MarvellTch 21.32 -.4 5 19 Masco 37.76 -.02 46 MasterCrd 199.69 -1.44 21 MatadorRs 27.69 +1.39 cc Mattel 17.11 -.67 25 MaximIntg 60.35 -.77 dd McClatch rs 9.76 -.33 16 McCorm 105.75 +.20 25 McDnlds 164.97 -1.31 12 McKesson 146.74 +.70 16 MedProp 13.90 -.02 5 MedleyCap 3.47 +.04 35 Medtrnic 86.61 +.36 23 Merck 61.03 +.04 43 MercGn 47.86 +.70 12 Meredith 52.70 +.30 6 Meritor 21.25 -.17 10 MetLife 45.73 -.90 20 MKors 67.02 -1.58 10 Michaels 18.22 +.39 cc Microchp 100.40 -1.24 7 MicronT 59.25 +.80 59 Microsoft 100.86 ... dd Microvisn 1.19 -.04 20 Middleby 104.23 -2.44 30 MdsxWatr 43.63 +.88 q MHowHiInc 12.16 ... 23 MiMedx 5.40 -.08 dd MitelNet g 10.95 ... ... MitsuUFJ 5.80 -.06 11 MolsCoorB 67.62 +.61 21 Mondelez 40.34 +.16 39 MonstrBv s 55.88 -.21 20 Moog A 78.96 -4.03 12 MorgStan 49.92 -.85 38 Mosaic 28.31 -.94 21 Mo trlaSolu 115.80 +.30 dd MurphO 34.10 +.27 8 Mylan NV 38.73 +.15 28 NCR Corp 31.97 -.25 52 NRG Egy 31.96 -1.02 24 NRG Yld C 17.25 -.15 40 NXP Semi 108.99 -2.46 dd Nabors 6.31 +.07 16 NatFuGas 52.81 ... ... NatGrid 54.94 +.01 17 NtHlthInv 73.87 -.22 dd NOilVarco 42.19 -.03 18 NatPresto 130.75 +.15 19 NatRetPrp 42.22 +.09 7 Navient 13.35 +.03 dd NektarTh 57.36 -1.05 73 Neogen s 81.63 -.30 dd Neovasc g .03 -.00 7 NeptuneT g 3.23 +.78 30 NetApp 77.89 -.30 cc Netflix s 404.98+14.58 dd Netlist h .19 -.01 ... NeurMx rs 1.48 +.24 dd NwGold g 2.10 +.02 14 NJ Rscs s 43.90 +.90 33 NewMedia 18.62 -.07 51 NewOriEd 105.69 +.72 7 NewResid 18.55 +.18 14 NY CmtyB 11.61 +.08 9 NYMtgTr 6.21 +.04 5 NewellRub 26.26 +.34 15 NewfldExp 29.18 +.43 29 NewmtM 38.35 -.08 12 NextEraEn 163.00 +2.59 31 NiSource s 24.67 +.28 18 N ielsen plc 30.65 -.32 70 NikeB s 74.26 -1.35 dd NobleCorp 5.32 +.05 35 NobleEngy 34.85 -.13 ... NokiaCp 5.96 -.10 ... NomadF n 18.80 +.28 dd NordicAm 2.60 -.02 19 Nordstrm 51.18 -.42 23 NorflkSo 150.91 -2.87 36 NthnO&G 2.86 +.04 33 NorthropG 313.84 -8.58 19 NwstBcsh 17.98 +.22 dd NwstNG 61.45 +.75 16 NorwCruis 53.61 -.94 15 Novartis 73.57 -.52 dd Novavax 1.61 +.03 ... NovoNord 44.67 -.08 39 NuSki n 81.75 -.67 dd NuanceCm 14.30 ... 16 Nucor 65.47 -1.28 ... Nutanix n 61.55 -2.16 ... Nutrien n 52.77 -.71 q NuvDivA 13.19 +.02 q Nv AMT-Fr 15.52 -.01 q NvPfdInco 9.65 -.03 q NuvEqtP 14.18 +.08 49 Nvidia 260.17 -4.92 dd NxStageMd 28.38 +.10 18 OGE Engy 34.49 +.20 dd OaktrSpL 4.69 +.01 10 OaktStInco 8.18 ... dd OasisPet 12.49 +.21 cc OcciPet 82.58 -1.21 18 OceanFst 30.69 +.27 13 Oclaro 8.78 -.23 7 OfficeDpt 3.05 -.01 dd Okta n 52.93 -2.07 25 OldNBcp 18.75 +.20 18 OldRepub 21.09 +.15 9 Olin 29.06 -1.24 11 OmegaHlt 30.96 -.29 16 Omnicom 75.07 -.49 12 OnSmcnd 24.76 -.61 50 ONEOK 68.79 +.27 dd OpkoHlth 4.35 -.09 56 Oracle 46.27 -.25 21 Orbotch 62.86 -.67 dd Organovo 1.47 -.02 81 Orthofix 60.43 +1.19 16 OshkoshCp 70.06 -1.66 24 OtterTail 47.25 +.50 10 OwensMin 16.87 +.11 21 OwensCorn 67.04 +1.38 13 OwensIll 17.29 -.40 P-Q-R 4 PDL Bio 2.50 +.03 6 PG&E Cp 39.89 +.10 28 PGT Inc 21.60 ... 13 PNC 142.15 -.35 19 PNM Res 38.65 +.80 ... POSCO 78.06 -3.54 18 PPG s 104.13 -.87 12 PPL Corp 27.26 -.05 dd PTC Thera 33.24-14.64 12 Paccar 62.75 -.83 ... Pagsegur n 27.40 -4.70 dd PalatinTch .93 +.01 dd PaloAltNet 210.97 -.87 dd Pandora 8.33 +.13 ... ParkHot n 30.87 ... dd ParkDrl .35 +.00 20 ParkerHan 163.61 -5.94 46 ParsleyEn 2 7.80 -.14 12 Patterson 22.46 +.64 dd PattUTI 17.92 +.14 28 Paychex 69.45 ... 54 PayPal n 84.52 -1.33 26 Pembina g 34.54 -.30 35 PnnNtGm 33.41 +.16 8 PennantPk 7.13 +.01 47 Penney 2.79 +.03 12 Penske 51.12 +.13 13 Pentair 43.13 -.75 18 PeopUtdF 18.53 -.21 21 PepsiCo 105.96 +.58 29 PerkElm 76.35 -1.18 dd Perrigo 75.64 +1.28 ... Perspecta n 22.63 -.42 14 Pfizer 36.22 +.06 21 PhilipMor 80.84 +.81 ... PhilipsNV 41.65 -.58 26 Phillips66 114.58 -.36 41 PhysRltTr 15.64 +.14 15 Pier 1 2.84 -.09 q PimIncStr2 10.67 +.05 18 PinWst 77.69 +1.34 cc PioNtrl 180.14 -4.46 6 PitnyBw 9.61 ... ... PivotSft n 28.46 +.62 32 PlainsAAP 24.58 -.08 16 PlatfmSpc 11.86 -.05 dd PlugPowr h 1.98 -.01 33 Polaris 124.62 -3.25 20 PolyOne 43.18 +.04 35 Praxair 155.31 -3.16 12 PrinFncl 55.78 -.27 21 ProAssur 38.05 +1.10 24 ProL ogis 63.51 -.66 ... ProPetr n 15.91 +.66 20 ProctGam 76.33 +.49 32 ProgsvCp 61.96 +.46 8 ProspctCap 6.93 +.02 10 Prudentl 97.60 -.35 18 PSEG 52.86 +.01 24 PubStrg 217.07 +2.39 17 PulteGrp 29.43 -.19 dd PureStrg n 24.46 -.44 q PMMI 7.14 +.06 ... Puxin n 30.00 +1.20 33 QEP Res 11.57 +.03 dd Qualcom 58.70 -.50 64 Qudian n 9.63 -.23 21 QstDiag 110.67 +.32 19 QuratRet A 21.28 -.20 18 RPC 14.05 -.22 73 RSP Perm 41.46 +.63 20 RLauren 139.41 -1.17 18 RangeRs 16.62 +.25 1 RavenInds 38.80 -.20 20 RJamesFn 96.95 -.83 41 Rayonier 38.72 +.04 28 Raytheon 196.60 -6.01 30 RltyInco 52.86 -.04 95 RedHat 170.64 -5.63 12 RedwdTr 16.70 +.10 25 Regenrn 327.07+11.46 17 RegionsFn 18.95 +.23 20 RelStlAl 91.96 -2.53 25 RentACt 14.88 +.20 65 Replgn 45.38 -.02 19 RestBrnds 60.80 -.17 55 RetailOpp 18.70 -.07 12 RetailProp 1 2.55 -.15 dd RigelPh 3.14 -.03 3 RiteAid 1.92 +.02 25 RockwlAut 170.26 -5.21 21 RockColl 134.60 -2.69 34 Rogers 122.64 +.64 dd Roku n 45.27 +.34 29 Roper 276.41 -5.25 22 RossStrs s 84.95 ... dd BallardPw 2.85 -.11 17 BkofAm 29.26 -.14 ... BkMont g 77.02 -.48 14 BkNYMel 57.34 +.10 9 BkNova g 57.13 -.57 dd BarnesNob 6.40 +.15 27 BarrickG 12.86 +.02 dd BasicEnS .45 ... 35 Baxter s 74.17 -.13 6 BaytexE g 3.32 -.08 16 BeazerHm 14.48 -.15 93 BectDck 230.02 -1.07 6 BedBath 20.21 +.05 dd Belleroph n 2.88 +.27 17 Bemis 41.34 -.68 26 BerkH B 190.35 -.76 17 BerryPlas 46.45 -.04 27 BestBuy 76.41 -.65 ... Best Inc n 11.90 -.43 13 BigLots 40.77 -.56 dd Biocept rs .26 -.01 dd Biocryst 5.97 +.20 18 Biogen 292.04 +2.92 dd BioMarin 95.62 +.04 dd BioPhrmX .23 -.01 18 BlkHillsCp 59.38 +1.47 21 BlackBerry 11.89 -. 31 q BlkHlthSci 38.20 +.11 q BlkMuniast 13.12 +.03 15 Blackstone 32.73 -.31 8 BlockHR 23.99 +.44 dd BlueAprn n 3.28 +.07 36 Boeing 341.12-13.62 30 BookingHl 2139.26 -5.96 13 BorgWarn 47.13 -.85 35 BostBeer 282.85 -4.55 22 BostonSci 31.92 -.37 dd Box Inc n 28.15 -.49 24 BoydGm 36.68 -.17 15 Brandyw 16.17 -.11 11 BrigStrat 18.76 +.13 ... BrghtFn n 45.67 -.35 16 Brinker 51.61 -.18 53 BrMySq 53.64 -.01 .. BritATob s 48.55 +.21 14 BrixmorP 17.16 -.07 10 BroadcInc 260.95 -1.80 dd Brookdale 9.27 ... 28 BrkfInfra s 39.17 +.06 30 BrownFB s 52.51 -.63 18 Brunswick 66.97 -1.01 11 Buckeye 36.39 +.06 32 BungeLt 71.86 +.78 17 CA Inc 36.93 -.17 3 CBL Asc 5.65 +.01 19 CBRE Grp 48.71 -.04 13 CBS B 56.46 +.15 dd CF Inds s 45.20 -.75 36 CME Grp 166.96 -2.24 28 CMS Eng 45.21 +.73 cc CNH Indl 10.90 -.37 dd CNX Resc 16.91 +.12 10 CSX 64.83 -1.28 21 CVR Rfng 23.60 -.15 12 CVS Health 70.77 +3.03 7 CYS Invest 7.54 +.07 45 CabotO&G 23.95 +.23 dd CaesarsEnt 11.40 -.35 99 Cal-Maine 50.60 -.05 dd Caladriu rs 6.61 +2.66 q CalaCvHi 12.75 -.01 49 CalAmp 22.52 -.08 28 CalifWtr 39.85 +.15 24 CallonPet 10.61 +.38 dd CalumetSp 8.15 ... 24 CamdenPT 89.59 -.24 ... Cameco g 11.36 -.31 12 CampSp 37.03 +.36 ... CdaGoose n 67.42 +2.69 9 CIBC g 86.96 -.52 ... CdnNR gs 80.97 -1.50 ... CdnNRs gs 31.54 -.32 21 CapOne 96.34 -1.09 dd CapSenL 11.17 -.03 13 CapsteadM 9.29 +.06 dd CpstnTur rs 1.53 -.04 13 CardnlHlth 54.10 +1.10 20 CarMax 72.75 +.35 16 Carnival 63.47 -.98 43 CarpTech 55.74 -1.25 29 Carrizo 28.36 +.50 ... Catabasis n 1.02 -.04 dd CatalstB rs 10.46 +1.35 17 Caterpillar 143.30 -5.38 17 CedarF 64.25 -.08 24 Celgene 7 9.44 +1.71 dd CelldexTh .59 -.01 dd Celsion rs 3.32 +.54 7 CenovusE 9.41 -.10 ... CntRsDvA 17.30 +.82 19 CenterPnt 26.38 +.30 8 CntryLink 18.44 +.31 31 Cerner 61.37 ... dd CerusCp 7.01 +.01 20 ChemFinl 58.54 +.66 12 Chemours n 47.20 -1.45 dd CheniereEn 64.89 -.23 8 ChesEng 4.79 +.05 56 Chevron 125.54 -.43 11 Chicos 8.44 ... ... ChinaSoAir 53.32 -2.00 cc Chipotle 469.22 +.76 16 ChubbLtd 129.65 +.21 .. ChurchDwt s 51.44 +1.16 6 CienaCorp 25.18 +.07 17 Cigna 173.36 -.57 20 Cimarex 93.07 +3.15 20 CinnFin 68.76 +.29 14 Cirrus 37.86 -.43 22 Cisco 43.82 -.39 12 Citigroup 66.78 +.03 12 CitizFincl 41.75 -.10 30 CitrixSy s 108.36 +.88 dd CleanEngy 3.24 +.21 7 ClevCliffs 8.49 -.20 21 Clorox 127.56 +.63 34 CoBizFncl 21.98 +.10 74 CocaCola 43.60 +.05 ... CocaCEur n 39.27 -.26 98 Coeur 7.87 -.07 25 CognizTch 79.20 -.81 q CohStQIR 11.65 -.02 q CohStSelPf 27.57 +.39 22 ColgPalm 64.00 +.69 ... ColNrthS n 6.25 +.02 16 Comcast s 32.81 +.23 18 Comerica 95.31 +.63 30 CommScpe 29.76 -.40 47 CmclMtls 23.24 -.84 dd CmtyHlt 4.51 +.02 ... CmpTask 7.68 -.12 26 Comtech 32.31 -.35 17 ConAgra 38.30 +.36 20 ConchoRes 130.55 +1.93 A-B-C ... ADT Inc n 8.26 -.03 12 AES Corp 13.08 +.01 14 AFLAC s 45.00 -.17 7 AGNC Inv 18.99 +.05 21 AK Steel 4.63 -.09 12 AT&T Inc 32.39 +.20 6 AV Homes 21.35 ... ... AXA EqH n 20.90 -.03 28 AbbottLab 62.34 -.48 18 AbbVie 98.01 -.47 18 AberFitc 25.71 -.08 38 Abraxas 2.67 +.15 dd AcadiaPh 16.33 +.50 dd AccelrDiag 23.55 +.05 29 Accenture 163.31 +.43 dd Accuray 4.33 -.08 dd Achillion 2.87 -.12 dd Acti niumP .58 -.05 50 ActivsBliz 77.24 -.63 ... Adient n 48.99 +.57 58 AdobeSy 251.74 -3.95 17 AdvEnId 61.02 +.32 ... AMD 16.69 -.42 11 Aecom 33.62 +.02 2 AegeanMP .90 +.08 ... Aegon 6.28 +.13 65 AeroViron 57.78 -2.48 19 Aetna 189.28 +2.33 dd AeviGeno 1.18 -.01 dd Agenus 2.53 -.17 75 Agilent 63.52 -1.45 9 Aircastle 21.16 +.07 74 AkamaiT 81.68 -.90 dd AkersBios .41 -.01 45 Akorn Inc 15.90 +.69 8 AlaskaAir 62.47 -.30 55 AlaskCom 1.65 -.02 20 Albemarle 91.40 -1.47 41 Alcoa Cp 44.47 -1.31 47 Alexion lf 121.91 +3.24 61 Alibaba 204.43 -4.14 dd AllegTch 27.24 -.96 11 AllegiantT 146.85 -2.55 11 Allergan 173.05 +1.33 22 Allete 75.36 +1.29 5 AllnceRes 18.90 -.65 14 AlliBern 29.45 -.05 21 AlliantEg s 41.08 +.75 15 AllisonTrn 41.55 -.19 14 Allstate 93.48 +.49 11 AllyFincl 26.13 -.25 dd AlnylamP 104.62 -1.61 3 0 Alphabet C1168.06 -5.40 36 Alphabet A1178.69 -4.89 q AlpTotDiv 8.97 ... cc Altaba 80.17 -1.44 dd Altice n 17.10 -.22 dd Altimm rs .63 +.09 18 Altria 56.79 +.19 15 AmTrstFn 14.68 -.05 cc Amazon 1734.78+10.99 cc Ambarella 43.12 -.46 21 Ameren 58.28 +.64 22 AFMulti 6.40 ... 12 AMovilL 15.96 -.05 7 AmAirlines 41.51 -.93 5 AmAxle 18.11 +.13 18 AEagleOut 23.52 -.19 17 AEP 66.87 +1.41 15 AmExp 97.14 -1.33 ... AHm4Rent 21.53 +.33 dd AmIntlGrp 55.50 -.05 31 AmStsWtr 57.35 +.37 40 AmTower 139.08 +.85 36 AmWtrWks 82.80 +.85 34 Amerigas 41.57 +.06 12 Ameriprise 148.30 -.45 11 AmeriBrgn 92.17 +.60 31 Ametek 73.38 -1.51 16 Amgen 186.19 +2.24 ... AmicusTh 16.81 +.31 36 Amphenol 89.68 -1.12 80 Anadarko 69.08 -.56 35 AnalogDev 100.06 -1.03 40 Andeavor 137.99 -.39 ... AnglogldA 8.10 -.02 24 ABInBev 96.42 -. 18 12 Annaly 10.59 +.06 42 AnteroRes 20.18 +.39 16 Anthem 244.49 +.45 11 Anworth 5.15 +.03 27 Apache 43.26 +.42 ... ApolloInv 5.73 -.02 29 AppHReit n 18.17 -.27 22 Apple Inc 185.69 -3.05 14 ApldMatl 48.55 +.23 16 ApldOptoel 42.10 -1.37 dd ApricusB rs .49 +.13 20 Aptiv 100.56 -2.37 25 AquaAm 34.21 +.35 19 Aramark 38.49 -.88 16 ArcBest 46.55 -.85 8 ArcelorM rs 31.62 -1.22 19 ArchDan 46.07 -.12 32 Archrock 11.95 +.10 dd Arconic 17.40 -.24 9 AresCap 16.74 +.01 14 AresMgmt 20.65 +.15 55 AristaNetw 273.80 -5.42 dd ArrayBio 19.00 +1.50 11 ArrowEl 78.37 -.23 dd ArrowPhm 14.02 +.29 dd AscenaRtl 3.97 -.02 44 Ashland 78.42 +.07 39 Assurant 99.60 +4.37 9 AstraZen s 35.94 -.16 ... Astrotch rs 6.36 +4.41 50 AtHomGr n 36.99 -.33 dd Athersys 2.06 -.25 16 ATMOS 88.32 +1.21 dd Autodesk 141.04 -.22 37 AutoData 138.60 -.39 26 AveryD 102.07 -3.06 14 AvisBudg 41.43 -.01 30 Avista 52.81 +.05 16 Avon 1.55 -.02 ... Axalta 30.51 +.03 dd Axovant n 2.90 -.52 9 B&G Foods 30.40 +.30 64 B2gold g 2.56 ... 16 BB&T Cp 52.23 -.05 ... BCE g 40.54 -.39 cc BGC Ptrs 11.59 -.10 ... BHPBil plc 43.39 -1.31 24 BP PLC 45.15 -.20 5 BP Pru 26.45 +.10 dd B&W Ent n 2.35 -.04 10 Baidu 262.11 -6.78 cc BakHuGE n 32.75 +.21 45 Balchem 98.94 -.78 18 BallCorp s 35.97 -.77P/E Name Last Chg Money & Markets 2,560 2,640 2,720 2,800 2,880 DJ JFMAM 2,720 2,760 2,800 S&P 500Close: 2,762.59 Change: -11.16 (-0.4%) 10 DAYS 6,600 6,900 7,200 7,500 7,800 DJ JFMAM 7,560 7,680 7,800 Nasdaq compositeClose: 7,725.58 Change: -21.44 (-0.3%) 10 DAYSAdvanced 1211 Declined 1622 New Highs 57 New Lows 78 Vol. (in mil.) 3,635 Pvs. Volume 3,265 2,200 2,035 1210 1604 140 48 NYSE NASDDOW 24763.59 24567.75 24700.21 -287.26 -1.15% t t t -0.08% DOW Trans. 10998.19 10772.62 10863.30 -186.55 -1.69% t s s +2.37% DOW Util. 689.40 681.33 687.96 +7.40 +1.09% s s s -4.90% NYSE Comp. 12708.63 12569.95 12638.98 -69.66 -0.55% t t t -1.33% NASDAQ 7727.41 7635.73 7725.58 -21.44 -0.28% s s s +11.91% S&P 500 2765.05 2743.19 2762.59 -11.16 -0.40% t s s +3.33% S&P 400 1995.18 1970.01 1991.39 -3.79 -0.19% t s s +4.78% Russell 2000 1694.00 1672.66 1693.45 +0.99 +0.06% s s s +10.29% Toronto TSX 16351.94 16264.56 16316.53 -67.10 -0.41% s s s +0.66%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 fell to 2.90 percent on Tuesday. Yields affect rates on mortgages and other consumer loans.NET 1YR TREASURIES LAST PVS CHG AGO 5.00 4.50 4.25 1.88 1.38 1.13 PRIME RATE FED FUNDS 3-month T-bill 1.92 1.92 ... 1.02 6-month T-bill 2.12 2.12 ... 1.14 52-wk T-bill 2.34 2.32 +0.02 1.20 2-year T-note 2.55 2.55 ... 1.36 5-year T-note 2.77 2.79 -0.02 1.79 7-year T-note 2.85 2.88 -0.03 2.01 10-year T-note 2.90 2.92 -0.02 2.19 30-year T-bond 3.03 3.05 -0.02 2.79 NET 1YR BONDS LAST PVS CHG AGO Barclays Glob Agg Bd 2.01 2.01 ... 1.53 Barclays USAggregate 3.34 3.33 +0.01 2.47 Barclays US Corp 4.01 4.00 +0.01 3.13 Barclays US High Yield 6.23 6.23 ... 5.50 Moodys AAA Corp Idx 3.94 3.91 +0.03 3.67 10-Yr. TIPS .78 0.79 -0.01 .44Commodities U.S. crude oil prices fell 1.2 percent, and natural gas prices fell nearly 2 percent. Gold prices were little changed and silver fell 0.7 percent.Crude Oil (bbl) 65.07 65.85 -1.18 +7.7 Ethanol (gal) 1.39 1.40 -0.43 +4.8 Heating Oil (gal) 2.12 2.13 -0.46 +2.2 Natural Gas (mm btu) 2.90 2.95 -1.73 -1.8 Unleaded Gas (gal) 2.04 2.05 -0.81 +13.3 FUELS CLOSEPVS %CHG%YTD Gold (oz) 1275.60 1276.20 -0.05 -2.4 Silver (oz) 16.30 16.41 -0.66 -4.4 Platinum (oz) 864.90 883.90 -2.15 -7.4 Copper (lb) 3.05 3.10 -1.84 -7.1 Palladium (oz) 970.30 994.90 -2.47 -9.6 METALS CLOSEPVS%CHG %YTD Cattle (lb) 1.09 1.08 +0.20 -11.8 Coffee (lb) 1.16 1.17 -0.26 -7.8 Corn (bu) 3.54 3.56 -0.63 +0.9 Cotton (lb) 0.83 0.87 -4.58 +6.0 Lumber (1,000 bd ft) 528.20 543.20 -2.76 +17.9 Orange Juice (lb) 1.57 1.58 -0.70 +15.4 Soybeans (bu) 8.89 9.09 -2.15 -6.6 Wheat (bu) 4.78 4.90 -2.50 +11.9 AGRICULTURE CLOSE PVS %CHG%YTD USD per British Pound1.3169 -.0072 -.55% 1.2729 Canadian Dollar 1.3281 +.0064 +.48% 1.3233 USD per Euro 1.1575 -.0040 -.35% 1.1147 Japanese Yen 110.07 -.43 -.39% 111.54 Mexican Peso 20.5381 -.0127 -.06% 17.9860 1YR MAJORS LAST CHG %CHGAGO Israeli Shekel 3.6409 -.0001 -.04% 3.5288 Norwegian Krone 8.1940 -.0009 -.74% 8.4942 South African Rand 13.7533 -.0004 -.55% 13.0186 Swedish Krona 8.9 087 -.0010 -.89% 8.7497 Swiss Franc .9950 -.0001 -.01% .9759 EUROPE/AFRICA/MIDDLE EAST Australian Dollar 1.3555 +.0069 +.51% 1.3167 Chinese Yuan 6.4853 +.0435 +.67% 6.8170 Hong Kong Dollar 7.8496 -.0000 -.00% 7.8006 Indian Rupee 68.027 -.047 -.07% 64.494 Singapore Dollar 1.3571 +.0050 +.37% 1.3872 South Korean Won 1111.67 +7.73 +.70% 1137.00 Taiwan Dollar 30.18 +.01 +.03% 30.33 ASIA/PACIFICForeign Exchange The dollar rose against the euro and British pound, and fell against the Japanese yen. The dollar rose against the Canadian dollar and fell against the Mexican peso.LAST6 MO AGO 1 YR AGO 26 Rowan 14.54 -.12 ... RoyalBk g 75.27 -.84 15 RylCarb 112.30 -2.32 cc RoyDShllB 71.05 -.22 cc RoyDShllA 67.50 -.10 18 Ryder 72.43 -1.21 S-T-U 19 S&T Bcp 45.06 +.46 9 SCANA 37.55 +.63 29 SLGreen 99.37 -.42 17 SLM Cp 11.72 +.12 dd SM Energy 24.57 +.36 15 SRC Eng 10.64 -.13 34 SS&C Tch s 54.67 +.16 21 SSR Mng g 9.67 -.81 22 SabnR 45.85 +.30 31 SabreCorp 25.99 -.01 40 Saia Inc 81.85 -1.65 55 StJoe 18.00 +.05 cc Salesforce 139.52 -.28 10 SallyBty 15.97 +.38 14 SJuanB 6.44 -.09 dd SanchezEn 3.99 -.05 dd SangTher 16.45 +.50 ... Sanofi 39. 15 -.44 5 SantCUSA 19.00 -.12 dd SareptaTh 143.93+38.69 41 Schlmbrg 65.70 -1.34 31 Schwab 55.27 -.21 ... ScorpioTk 2.96 +.15 ... Sea Ltd n 15.10 -.46 1 SeadrillLtd .39 -.02 15 SeagateT 57.95 -.40 22 SealAir 44.05 -.69 dd SearsHldgs 2.48 -.10 13 Seaspan 8.78 +.03 dd SeaWorld 21.77 ... 21 SempraEn 113.27 +.60 11 SenHous 17.46 -.06 30 Sherwin 397.61 -.73 15 ShipFin 14.95 ... dd SignetJwlrs 57.14 -.25 22 SimonProp 165.39 +.35 13 Sinclair 32.90 +.25 42 SiriusXM 7.47 -.17 15 Skechers s 29.28 -.37 21 SkywksSol 99.44 -1.66 24 SmartFn rs 25.83 -.22 34 SmithAO s 61.49 -1.35 14 Smucker 104.52 +.33 ... SnapInc A n 13.31 -.74 16 SnapOn 158.78 -.56 30 SodaStrm 86.43 -1.54 cc Sogou n 13.93 -1.50 12 SolarCap 21.40 +.17 dd SolidBio n 43.00+13.62 26 SonocoP 51.95 -.79 ... SonyCp 48.24 -.13 35 SorrentoTh 7.00 .30 q SourcC 40.41 -.25 28 SoJerInd s 32.24 +.71 50 SouthnCo 45.06 +.49 9 SwstAirl 51.71 -.66 6 SwstnEngy 5.32 +.01 dd SpectPh 19.96 +.07 12 SpiritRltC 8.15 -.06 dd Splunk 116.74 -.49 dd Spotify n 169.89 -4.46 3 Sprint 5.53 -.02 ... Square n 65.96 -.24 19 StanBlkDk 137.76 -3.47 15 StarGas 9.49 +.01 26 Starbucks s 57.43 +.21 17 StateStr 97.74 -.92 18 StlDynam 46.48 -1.00 dd SteinMart s 2.93 +.18 15 Ste rlingBc 24.50 +.25 ... StitchFix n 26.27 -1.23 29 Stryker 169.73 -.52 34 SubPpne 23.52 -.02 97 SunCmts 95.70 -.76 40 SunHydrl 47.96 -1.22 ... Suncor g 39.53 -.22 12 Sunrun n 13.78 -.04 19 SunstnHtl 16.46 +.05 14 SunTrst 68.93 +.25 dd SupEnrgy 9.78 +.11 19 SupGpCos s 21.83 -.21 10 Symantec lf 20.99 -.17 13 Synchrony 34.81 -.19 dd SynrgyPh 1.89 +.08 20 SynovusFn 55.79 +.37 27 Sysco 66.90 +.15 24 T-M obileUS 60.54 +.18 cc TAL Educ s 40.22 +.04 8 TC PpLn 25.04 +.10 34 TD Ameritr 59.22 -.14 27 TE Connect 96.73 -1.55 22 TJX 95.75 -.21 ... TahoeRes 4.99 -.01 15 TailorBr 27.21 +.73 dd TandmD rs 19.62 -.02 29 Tapestry 46.88 -.05 ... TargaRes 47.66 +.26 14 Target 76.57 -.55 20 Taubmn 56.46 +.01 28 TechData h 86.35 -.99 18 Technip 31.47 -.02 ... TeckRes g 26.31 -.34 17 TeekayTnk 1.17 +.06 ... Teladoc n 60.45 -1.70 dd Tellurian rs 9.56 -1.32 15 TempurSly 52.42 +2.42 7 Tenneco 46.57 -.29 26 Teradata 43.46 -.54 30 Teradyn 38.99 -.06 10 TerraNitro 83.96 ... dd Tesaro 39.99 +.61 dd Tesla Inc 352.55-18.28 23 TxCapBsh 94.75 -.85 29 TexInst 113.66 -.73 31 TexRdhse 67.15 +1.02 dd Textainer 15.65 -1.15 42 Textron 66.30 -1.15 dd TherapMD 7.18 -.02 26 ThermoFis 209.93 -2.89 58 3D Sys 14.39 -.16 30 3M Co 19 9.39 -4.78 40 Tiffany 136.07 -1.27 18 Timken 46.10 -1.55 ... Tintri n .19 -.06 12 TollBros 37.57 -.21 7 Torchmark 84.27 +.15 ... TorDBk gs 57.19 -.45 ... Total SA 59.81 -.95 ... Toyota 136.15 -.37 dd TransEntx 3.99 -.01 dd Transocn 12.28 +.12 17 Travelers 128.16 +.57 q TriContl 27.02 +.01 ... TriCntl pf 51.85 -.02 47 Trimble 33.56 -.76 37 TriNetGrp 56.85 +.20 8 Trinity 33.71 -.55 cc TripAdvis 59.12 -.2 0 61 Tronox 19.42 -.24 17 TrueBlue 26.90 -1.05 dd TrueCar 10.53 -.26 17 TrstNY 9.05 +.15 dd Tuppwre 43.95 +.38 21 21stCFoxA 44.71 +.15 19 21stCFoxB 44.29 -.08 ... Twilio n 59.80 -1.81 dd Twitter 44.95 -1.05 dd 2U 94.31 -2.02 13 Tyson 70.80 -.20 ... UBS Grp 15.16 -.12 23 UDR 36.39 -.08 11 UGI Corp 50.61 +.69 25 US FdsHl n 37.65 +.34 24 USG 43.15 -.11 7 UltraClean 17.13 -.06 ... UltPetro n 2.06 -.03 23 Umpqua 23.90 +.14 39 UndrArm s 22.62 -.69 ... UnAr C wi 20.86 -.70 25 UniFirst 182.25 -2.55 ... UnilevNV 53.96 -.07 11 UnionPac 142.81 -3.74 13 Unit 23.71 +.79 11 UtdContl 73.00 -1.49 19 UPS B 114.82 -1.95 9 UtdRentals 159.39 -3.93 14 US Bancrp 51.65 +.37 20 USSteel 35.15 -.97 22 UtdTech 125.05 -2.44 24 UtdhlthGp 253.02 -1.85 59 UnitGrp 23.04 +.15 9 UnvslCp 65.10 +.50 54 UnivDisp 88.70 -1.55 2 Un umGrp 38.53 -.0 8 dd UraniumEn 1.55 -.04 23 UrbanOut 45.34 -.18 V-W-X-Y-Z 44 VF Corp 83.45 -.96 ... VICI Pr n 20.65 +.05 7 ValeantPh 24.24 +.68 31 ValeroE 116.62 +.08 22 VlyNBcp 12.82 +.10 q VangDivAp 103.67 -.61 28 Vectren 71.35 -.03 15 Ventas 53.71 +.05 dd Verastem 8.67 +.09 cc Vereit 7.32 +.01 37 Verisign 143.47 -1.72 7 VerizonCm 48.50 +1.04 6 ViacomB 29.32 -.37 28 ViadCorp 57.20 +1.00 30 Viavi 10.05 +.09 dd VikingTh n 12.22 -.24 45 Visa s 135.11 -1.09 dd VishayI nt 24.10 -.1 5 ... VistraEn n 23.46 -.06 dd ViveveMd n 3.58 -.23 41 VMware 151.25 -.19 ... Vodafone 24.51 +.02 18 VoyaFincl 51.11 -.61 28 VulcanM 131.16 -1.39 13 W&T Off 7.38 +.16 37 WD 40 148.30 -1.25 20 WEC Engy 61.77 +.85 18 WP Carey 65.86 +.10 dd WPX Engy 17.66 +.07 20 WalMart 83.61 +.61 14 WalgBoots 64.61 +.46 ... WarrMet n 25.05 -.90 21 WashPrGp 7.85 -.11 28 WREIT 29.11 -.14 18 WsteMInc 82 .68 -.5 9 29 Waters 195.02 -3.67 ... WaveLfSc n 40.48 -9.98 dd WeathfIntl 3.34 -.06 23 WebsterFn 66.88 +.57 91 WtWatch 100.36 -.01 10 WeinRlt 29.92 -.07 13 WellsFargo 55.08 ... 13 Welltower 57.21 +.21 19 Wendys Co 17.67 -.04 q WAstInfSc 11.22 -.01 9 WDigital 80.51 +.24 11 WstnUnion 21.00 +.24 ... WestpacBk 20.72 -.23 17 WestRck 58.49 -.91 32 Weyerhsr 36.99 -.13 31 Whrlpl 147.00 -3.63 dd WhitngPet rs 48.95 +1.0 4 10 WmsCos 27.20 +.11 48 WillmsPtrs 40.80 +.16 18 WmsSon 63.29 -.05 71 Wingstop n 50.38 -3.39 q WT MCD s 36.15 -.06 29 Woodward 77.86 -1.03 dd Workday 129.56 -1.57 10 WorldFuel 22.99 -.23 cc WldW Ent 66.14 +2.21 14 Worthgtn 46.70 -1.34 48 Wynn 172.42 -2.67 44 XPO Logis 111.81 -2.23 19 XcelEngy 44.19 +.59 34 Xerox rs 27.53 +.29 35 Xilinx 68.50 -1.25 29 Xylem 68.81 -2.78 dd YRC Wwde 10.91 .34 dd Yamana g 3.04 +.05 90 Yandex 35.99 -.86 dd Yatra n 7.21 +.45 32 YorkWater 32.35 +.65 29 YumBrnds 81.01 -1.80 ... Yum China 40.29 -.45 ... ZTO Exp n 20.30 -1.00 18 Zagg 17.50 -.35 cc ZayoGrp 36.47 -.07 dd Zendesk 58.05 -.78 ... ZillowC n 63.08 -1.70 15 ZimmerBio 111.81 -.03 18 ZionsBcp 55.90 +.30 dd Ziopharm 3.40 -.11 40 Zoetis 87.25 -1.68 ... Zscaler n 39.16 -1.24 ... Zuora n 33.51 -3.58 70 Zynga 4.20 -.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 24,700.21 -287.26 NASDAQ 7,725.58 -21.44 S&P 500 2,762.59 -11.16 10-YR T-NOTE 2.90% -.02 30-YR T-BOND 3.03% -.02 CRUDE OIL $65.07 -.78 GOLD $1,275.60 -.60 EURO $1.1575 -.0040q q q q q q q q q q q q q q q q(Previous and change figures reflect current contract.) STOCKS LISTING CHANGE REQUESTS WELCOME!Mutual funds listings will run on Saturdays. 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. If you reach voice mail, please leave your contact information so your call can be returned.

PAGE 29

The Sun /Wednesday, June 20, 2018 www.yoursun.com Page 5 MARMADUKE By Brad Anderson Cryptoquip 2011 by King Features Syndicate Challenger Yesterdays Challenger Answers DEAR DR. ROACH: Do Trimix injections work for erectile dysfunction, and are they safe? „ M.B. ANSWER: Erectile dysfunction is a common problem in men, especially as they get older. It may be a clue to serious disease of blood vessels, but also can represent low testosterone or other abnormal hormone levels, neurological issues or problems with relationships or mental health. Men who are overweight with ED often improve with weight loss. If no particular cause is identied, most men are treated with medications like sildenal (Viagra), which work by improving the blood ow to the penis. These drugs are eective in only about 60 percent of men who use them. For men who do not get a satisfactory result, then it is time to consider second-line treatments, such as vacuum pumps and medicines that men self-inject. Alprostadil is the only Food and Drug Administration-approved injection drug for ED, and it is successful 90 percent of the time. Trimix is a compounded mixture of alprostadil along with phentolamine and papaverine. I do not prescribe it because of the increased risk of infection with a compounded product, and because it is not clear to me that it is more eective than alprostadil alone. Some experts in male sexual problems do recommend it, although only in men who have not responded to alprostadil by itself. Any injection into the penis has the risk of causing a scar (plaque) in the penile tissue. DEAR DR. ROACH: I suer from what seems to be vasovagal syncope. My family doctor is suggesting that I have a tilt table test. Could you elaborate on this kind of test? I have had stress tests and echocardiograms. I also have seen an electrophysiologist (in 2015) who was not inclined to recommend this test. „ R.M.A. ANSWER: Vasovagal syncope is the precise name for a common faint. It is a neurological reex. That's what "vasovagal" means „ the vagus nerve controls heart rate, to a large extent, as well as the blood vessels themselves. The vagus nerve can slow down the heart and dilate blood vessels inappropriately due to neurological signals, causing blood pressure to go down, in response to many conditions, such as emotional stress, pain, fear, prolonged standing and heat exposure. An experienced clinician usually can make the diagnosis of vasovagal syncope by a careful history and physical exam. Occasionally, there are times when the diagnosis is not clear, and the tilt table test is designed to evaluate that possibility. A tilt table test is usually performed in an electrophysiology laboratory, so the fact that the electrophysiologist doesn't recommend it carries weight with me. Your family doctor and cardiologist should make a combined decision about whether you need it. DEAR DR. ROACH: There is a recall of eggs near me due to salmonella. I always notify a friend online about recalls. But she says that as long as she washes her hands and her eggs, she doesn't care about the recall. Why would they recall eggs if this was all a person had to do? „ D.D. ANSWER: Tell her that you can't tell whether an egg has salmonella by looking at it, and that washing eggs can bring salmonella from the outside of the egg to the inside. Also, salmonella requires either high heat or low heat for a long time to be killed, which would make the egg unpalatable or inedible. Recalled eggs should NOT be eaten. It's not worth the risk.DEAR ABBY: I have a 59-year-old brother-inlaw who has always been a "proud bachelor." He isn't a rich, handsome, George Clooney-type bachelor, but a hand-to-mouth, burping, uncouth "Shallow Hal" kind of bachelor. He befriended a woman with four daughters, paying most of his attention to one of the daughters. Fast forward eight years. He wants to take the one daughter on a trip to Hawaii. And he has been telling everyone she is now 18. Should I say something to him, or mind my own business? „ Wary In Washington DEAR WARY: Rather than talk to your brotherin-law, inform the mother that he may be "grooming" her daughter for something more than an innocent tour of the islands. She should have noticed something was amiss eight years ago, when one daughter was singled out for special treatment, and put a stop to it then. DEAR ABBY: I have been with my husband for ve years. Early in our relationship, he became violent. I became pregnant with our child during our rst year together. He ended up getting arrested for domestic violence against me twice, and moved out for a year while court proceedings were taking place. He then went through a series of interventions, and sought medical care and psychological counseling. After a year, I let him move back home. But I no longer feel the same toward him. I don't want a divorce, though, because I do still love him. Please help me. „ Victim In Oregon DEAR VICTIM: There is a saying, "You can't unring the bell." You may love your husband, but verbal abuse can leave as many, or more, scars than physical abuse does. Until and unless you can completely forgive him for what he did to you, you won't be able to move on. And by the way, if it turns out that you cannot, don't blame or punish yourself for it. Dear Heloise: What are charnushka, cardamom and chervil? Are they dierent? I just started cooking for myself, as a single guy, and these SPICES are new to me. „ Jason D., Jackson Hole, Wyo. Jason, charnushka generally is used in Armenian, Lebanese and Indian cooking. New York bakeries often put charnushka seeds on Jewish rye because of their smoky-avored taste. Cardamom are tiny seeds with a lemon-ginger taste, often used in bakeries, and are popular in Scandinavia. Chervil has a slightly sweet avor, and is used on sh, potato and egg salads, and vegetables. It closely resembles parsley. Seasonings play an important role in making your meals exotic and tasty. FYI: Ground spices will last one to two years if stored in airtight containers away from heat, moisture and light. „ HeloiseED selfinjections are not the most eective treatment Bachelor's interest in teen girl triggers in-law's alarm What are these 3 spices?Hints from Heloise Dr. Roach Dear Abby

PAGE 30

Page 6 www.yoursun.com The Sun / Wednesday, June 20, 2018 ARIES (March 21-April 19). This is a balancing act between openness and vigilance. As it is with tightrope walkers, special tools (e.g., the right shoes and a exible horizontal rod) can help you maintain the equilibrium. Seek helpful accouterments. TAURUS (April 20-May 20). You may hardly notice when loved ones and acquaintances seem incurious about you. While theres no ill intent in such an error, it really is an error. You deserve and need attention. Go where it ows toward you. GEMINI (May 21-June 21). Its a strange dance, the dance of intimacy. In the beginning, youre not sure how much you want to know and be known: This is the stage to savor. Soon enough, familiarity will change everything. Why rush it? CANCER (June 22-July 22). What you give to one person youll get back from another, seemingly unrelated source. Some would call this coincidence; others would call it karma. Whatever you call it, its a cycle that will continue. LEO (July 23-Aug. 22). Feeling important isnt the same as being important. In fact, those who really are essential to the outcome of any given equation are rarely overly aware of their position, because they are too busy doing the work. VIRGO (Aug. 23-Sept. 22). You dont need others to admire you in order to feel good about yourself, and yet, its nice, isnt it? You get a slice of admiration today, and it certainly doesnt hurt. LIBRA (Sept. 23-Oct. 23). Consider that your self-imposed limits might be far more stringent than the rules of the game or of society, and they may also be stricter than would allow you to develop to your full potential. SCORPIO (Oct. 24-Nov. 21). Its the little things „ the things that matter to others that you can gladly supply. Those will be the wins of the day. For instance, remembering and addressing people by their names: It will make a dierence. SAGITTARIUS (Nov. 22-Dec. 21). Humans learn at an early age that sadness tends to elicit comfort-giving. Ideally, the babys cry brings a parents attention. Hopefully, you wont be sad today, but if you are, dont ignore it. Provide your own comfort. CAPRICORN (Dec. 22-Jan. 19). Be wary of words or actions meant to show one persons superiority, uniqueness and specialness. Solutions rarely venerate one person, and its solutions that will make the world a little better today. AQUARIUS (Jan. 20-Feb. 18). The parenting concept of planned ignoringŽ speaks to the ecacy of diverting focus from unwanted outcomes in the hopes that they will lose power without attention to fuel them. It will be an eective tactic for many situations. PISCES (Feb. 19-March 20). Tantrums come in many forms. Youre throwing a form of tantrum right now „ a silent, internal and complex rebellion against something youve requested of yourself. The childlike part of you will make some good points! TODAYS BIRTHDAY (June 20). Your eorts to change the world will be denitely successful. Sure, it starts as something very small, but dont underestimate the ever expanding power in this. July oers a dierent revenue stream. August presents prime opportunity to use and expand your talent. Youll nd love in the process. Aquarius and Capricorn adore you. Your lucky numbers are: 4, 44, 38, 17 and 22. 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, June 20, 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, June 20, 2018 FROM PAGE ONEHELSINKI (AP) „ An improvised method of getting rid of a snake in a garden by spraying it with gasoline kicked off a chain reaction that ended up with a house on “re in southern Finland. Finnish public broadcaster YLE reported Tuesday that some of the ”ammable liquid spread by an ill-fated homeowner in Siuntio, west of Helsinki, landed on a nearby lawnmower that was warm enough to ignite a “re. Flames spread quickly Monday in extremely dry conditions to the wooden house, reaching the exterior wall and attic. The broadcaster said “re“ghters extinguished the blaze but damages may reach 15,000 euros ($17,000), although the homes interior was not affected. YLE didnt identify the reptile, but venomous adders, smooth snakes and grass snakes are the most common types of snakes in Finland.ODD NEWS Spraying snake with gas leads to house blaze in Finland ALMANACToday is Wednesday, June20 the 171st day of 2018. There are 194 days left in the year. Today in historyOn June 20, 1782 Congress approved the Great Seal of the United States, featuring the emblem of the bald eagle. On this dateIn 1791 King Louis XVI of France and his family attempted to flee in the so-called Flight to Varennes,Ž but were caught. In 1837 Queen Victoria acceded to the British throne following the death of her uncle, King WilliamIV. In 1943 race-related rioting erupted in Detroit; federal troops were sent in two days later to quell the violence that resulted in more than 30 deaths. In 1967 boxer Muhammad Ali was convicted in Houston of violating Selective Service laws by refusing to be drafted and was sentenced to five years in prison. (Alis conviction was ultimately overturned by the U.S. Supreme Court.) In 1977 the first oil began flowing through the recently completed Trans-Alaska Pipeline from Prudhoe Bay to Valdez. In 1988 the U.S. Supreme Court unanimously upheld a New York City law making it illegal for private clubs with more than 400members to exclude women and minorities. Todays birthdaysActress Bonnie Bartlett is 89. Actress Olympia Dukakis is 87. Actor James Tolkan is 87. Actor Danny Aiello is 85. Blues musician Lazy Lester is 85. Movie director Stephen Frears is 77. Singer-songwriter Brian Wilson is 76. Actor John McCook is 74. Singer Anne Murray is 73. TV personality Bob Vila is 72. Musician Andre Watts is 72. Actress Candy Clark is 71. Producer Tina Sinatra is 70. Rhythm and blues singer Lionel Richie is 69. Actor John Goodman is 66. Rock musician Michael Anthony is 64. Pop musician John Taylor is 58. Rock musician Mark degli Antoni is 56. Actress Nicole Kidman is 51. Movie director Robert Rodriguez is 50. Actor Peter Paige is 49. Actor Josh Lucas is 47. Rock singer Chino Moreno (Deftones) is 45. Actress Tika Sumpter is 38. Actress-singer Alisan Porter is 37. Rock singer Grace Potter (Grace Potter & the Nocturnals) is 35. Actor Mark Saul is 33. Actress Dreama Walker is 32. Actor Chris Mintz-Plasse is 29. Actress Maria Lark is 21. Bible verseHe restoreth my soul: He leadeth me in the paths of righteousness for His names sake.Ž „ Psalms 23:3 Do you need an overhaul of your life: God is the perfect restorer of souls. Let Him be your Lord. strict procedures surrounding who can gain access to the children in order to protect their safety, but that means information about their welfare can be limited. By law, child migrants traveling alone must be sent to facilities run by the U.S. Department of Health and Human Services within three days of being detained. The agency then is responsible for placing the children in shelters or foster homes until they are united with a relative or sponsor in the community as they await immigration court hearings. But U.S. Attorney General Jeff Sessions announcement last month that the government would criminally prosecute everyone who crosses the U.S.-Mexico border illegally has led to the breakup of hundreds of migrant families and sent a new group of hundreds of young children into the governments care. The United Nations, some Democratic and Republican lawmakers and religious groups have sharply criticized the policy, calling it inhumane. Not so, said Steven Wagner, an of“cial with the Department of Health and Human Services. We have specialized facilities that are devoted to providing care to children with special needs and tender age children as we de“ne as under 13 would fall into that category,Ž he said. Theyre not government facilities per se, and they have very well-trained clinicians, and those facilities meet state licensing standards for child welfare agencies, and theyre staffed by people who know how to deal with the needs „ particularly of the younger children.Ž Until now, however, its been unknown where they are. In general we do not identify the locations of permanent unaccompanied alien children program facilities,Ž said agency spokesman Kenneth Wolfe. The three centers „ in Combes, Raymondville and Brownsville „ have been rapidly repurposed to serve needs of children including some under 5. A fourth, planned for Houston, would house up to 240 children in a warehouse previously used for people displaced by Hurricane Harvey, Mayor Sylvester Turner said. Turner said he met with of“cials from Austinbased Southwest Key Programs, the contractor that operates some of the child shelters, to ask them to reconsider their plans. A spokeswoman for Southwest Key didnt immediately reply to an email seeking comment. And so there comes a point in time we draw a line and for me, the line is with these children,Ž said Turner during a news conference Tuesday. On a practical level, the zero tolerance policy has overwhelmed the federal agency charged with caring for the new in”ux of children who tend to be much younger than teens who typically have been traveling to the U.S. alone. Indeed some recent detainees are infants, taken from their mothers. Doctors and lawyers who have visited the shelters said the facilities were “ne, clean and safe, but the kids „ who have no idea where their parents are „ were hysterical, crying and acting out.SHELTERSFROM PAGE 1 Theres some confusion over how meat grown by culturing animal cells will be regulated. The U.S. Department of Agriculture oversees meat inspections, while the Food and Drug Administration oversees other aspects of food safety, including the standards of identityŽ that spell out what ingredients can go into products with speci“c names. The FDA „ which in the past has called out Krafts use of the term pasteurized process cheese foodŽ „ plans to hold a public meeting to discuss culturedŽ meat next month. In the meantime, all sides are scrambling to frame the issue in their own words. The Good Food Institute, an advocacy and lobbying group for meat alternatives, is embracing clean meat,Ž which channels the positive connotations of clean energy.Ž Other options it tested: Meat 2.0,Ž Safe MeatŽ and Pure Meat.Ž Green MeatŽ was dismissed early on. Nobody wants to eat green meat,Ž said Bruce Friedrich, co-founder of the Good Food Institute. The National Cattlemens Beef Association is “ghting to defend what it sees as its linguistic turf. Our marching orders were to protect beef nomenclature,Ž says Beck. The cattlemens group prefers less appetizing terms such as in vitro meat,Ž synthetic meatŽ or even meat byproductŽ for meat grown through cultured cells. For meat alternatives more broadly, it likes fake meat.Ž The U.S. Cattlemens Association, a smaller group, also petitioned the USDA in February to enforce that beefŽ and meatŽ only be used for animals born, raised and harvested in the traditional manner.Ž And in October, the former head of the U.S. Farmers & Ranchers Alliance considered a way to possibly halt the use of clean meatŽ after hearing the term. You will see that we left the conference and immediately investigated the term Clean Meat from a trademark perspective,Ž wrote Randy Krotz, thenCEO of the group, according to an email obtained through a public records request by Property of the People, which advocates for government transparency. Krotz noted that another party had already applied for the trademark, but said the alliance was able to claim the Twitter handle @clean-meat.Ž That account does not show any activity. Its just the latest front in the war of words in food. Last year, the dairy industry revived its quest to abolish terms like soy milkŽ and almond milk,Ž saying that milk is de“ned as being obtained from a cow. That came after a vegan spread provoked the ire of the Association for Dressings and Sauces, of which Hellmanns is a member, by calling itself Just Mayo.Ž Even grains arent immune from controversy. With cauli”ower riceŽ becoming popular with low-carb eaters, the rice industry is punching back with its own term for chopped-up vegetable substitutes: rice pretenders.ŽMEATFROM PAGE 1 members, closing a circle of loss. Each laid a red rose on the casket and two scattered American soil over it. The Pieper twins, both radiomen second class, are the 45th pair of brothers at the cemetery, three of them memorialized on the Walls of the Missing at the cemetery. But the Piepers are the only set of twins among the more than 9,380 graves, according to the American Battle Monuments Commission. The cemetery, an immaculate “eld of crosses and Stars of David, overlooks the English Channel and Omaha Beach, the bloodiest of the Normandy landing beaches of Operation Overlord, the “rst step in breaching Hitlers stranglehold on France and Europe. They are “nally together again, side by side, where they should be,Ž said their niece, Susan Lawrence, 56, of Sacramento, California. They were always together. They were the best of friends,Ž Lawrence said. Mom told me a story one time when one of the twins had gotten hurt on the job and the other twin had gotten hurt on the job, same day and almost the same time.Ž The story of how the twins died and were being reunited re”ects the daily courage of troops on a mission to save the world from the Nazis and the tenacity of todays military to ensure that no soldier goes unaccounted for. The Pieper twins, born of German immigrant parents, worked together for Burlington Railroad and enlisted together in the Navy. Both were radio operators and both were on the same unwieldy ”at-bottom boat, Landing Ship Tank Number 523 (LST-523), making the Channel crossing from Falmouth, England, to Utah Beach 13 days after the June 6 D-Day landings. The LST-523 mission was to deliver supplies at the Normandy beachhead and remove the wounded. It never got there. The vessel struck an underwater mine and sank off the coast. Of the 145 Navy crew members, 117 were found perished. Survivors accounts speak of a major storm on the Channel with pitched waves that tossed the boat mercilessly before the explosion that shattered the vessel. Louies body was laid to rest in what now is the Normandy American Cemetery. But the remains of Julius were only recovered in 1961 by French divers who found them in the vessels radio room. He was interred as an UnknownŽ at the Ardennes American Cemetery in Neuville, Belgium, also devoted to the fallen of World War II, in the region that saw the bloody Battle of the Bulge. Julius remains might have stayed among those of 13 other troops from the doomed LST-523 still resting unidenti“ed at the Ardennes cemetery. But in 2017, a U.S. agency that tracks missing combatants using witness accounts and DNA testing identi“ed him. Lawrence, the niece, said the brothers had successfully made the trip across the English Channel on D-Day itself, and they had written my grandparents a letter saying, do not worry about us we are together.Ž My grandparents received that letter after they got word that they (their sons) had passed away,Ž she said. The Pieper family asked that Louies grave in Normandy be relocated to make room for his twin brother at his side. The last time the United States buried a soldier who fought in World War II was in 2005, at the Ardennes American Cemetery, according to the American Battle Monuments Commission.BROTHERSFROM PAGE 1 Ludwig Pieper Julius Pieper AP PHOTOSBEIJING (AP) „ China on Tuesday threatened comprehensive measuresŽ in response to U.S. President Donald Trumps new tariff hike, raising the possibility Beijing might target operations of American companies. Trumps announcement fueled fears that economic losses, limited so far to companies hit by U.S. or Chinese tariff hikes, might spread if the dispute chills global trade. Global stocks fell after Trumps announcement. Chinas market benchmark dropped 3.8 percent while Hong Kongs lost 2.8 percent. In Europe, Germanys main index was off 1.3 percent and Frances lost 1.1 percent. The Commerce Ministry criticized Trumps order for new tariffs on $200 billion of Chinese goods as blackmail. In a forceful statement, it said Beijing was ready to defend the interests of the Chinese people and enterprises.Ž If the tariff hike goes ahead, China will have to adopt comprehensive measures that combine quantity and quality,Ž the statement said. It gave no details, but Chinas lopsided trade balance with the United States means Beijing doesnt import enough American goods to stick with its strategy of matching the scale of Trumps tariff increases. China responded to the U.S. announcement Friday of a 25 percent tariff on $34 billion of Chinese goods by imposing an identical charge on the same amount of American goods. But Chinas imports from the United States last year totaled $153.9 billion. That would leave about $120 billion available for a tariff hike, falling short of Trumps $200 billion target. The mention of comprehensive measuresŽ suggests Beijing might go beyond tariffs, said Jake Parker, vice president for China operations of the U.S.-China Business Council. He asked whether that might include delaying or denying licenses required by U.S. companies. That seems to open up a new front,Ž Parker said. Chinas heavily regulated economy also gives of“cials the option of tying up companies with tax, anti-monopoly or other investigations. China could target U.S. “rms through tax and regulatory policies,Ž Citigroup said in a report. The dispute is part of broader U.S. complaints about global trading conditions that have prompted Trump to raise duties on steel, aluminum, washing machines or solar panels from Canada, Europe, Japan and South Korea. Economists warn Washington might be undercutting its negotiating position by alienating potential allies. Tariff hikes imposed so far by Trump affect a total of $109 billion of imports, according to Morgan Stanley. It said with retaliatory tariffs imposed by American trading partners added in, the total rises to $181 billion, or 1 percent of global trade. The risks of a more meaningful impact on global trade and growth have increased,Ž Morgan Stanley economists said in a report. The United States and China have the worlds biggest trading relationship but of“cial ties are increasingly strained over complaints Beijings technology development tactics hurt American companies.China blasts new US tariff threat, warns it will retaliateWASHINGTON (AP) „ Calling the shots as his West Wing clears out, President Donald Trump sees his hard-line immigration stance as a winning issue heading into a midterm election he views as a referendum on his protectionist policies. Trump on Tuesday defended his administrations policy of separating families at the U.S.-Mexico border amid mounting criticism. The chorus of condemnation includes Democrats, as well as Republicans, who are increasingly worried that reports about bereft children taken from their parents could damage the GOPs chances in November. Trump believes that his immigration pledges helped win him the presidency and that his base demands he deliver on them. ANNAPOLIS, Md. (AP) „ East Coast governors from both parties are turning down requests for National Guard resources in protest of a federal immigration policy that is separating children from their families. None of the states has more than a handful of resources committed. Marylands and Massachusetts Republican governors say they are pulling back or wont send resources until the policy instituted by President Donald Trumps administration is rescinded. Democratic governors in Virginia, Delaware, New Jersey, Rhode Island and Pennsylvania have declared the same policy. Massachusetts made the announcement Monday; the other states on Tuesday.With eyes on midterms, Trump embraces immigration fight Governors pull National Guard over immigration policy

PAGE 33

SUN CENTRAL MEDIA GROUP Garden & HOME CENTRAL FLORIDAJune 20, 2018 Your Hurricane Action Plan

PAGE 34

Page 2 June 20, 2018Please call the Citizens Information Line to make sure the shelter is open and operating before you proceed. Citizens Information Line (863) 4012234 or toll free at 1-866-661-0228 The special needs shelters are for residents with medical or physical conditions and/or dependant on medical electrical equipment who need assistance during an emergency. They also provide transportation to public shelters for those unable to evacuate on their own. Pre-registration for medical needs or transportation only, is preferred. Contact Emergency Management (863) 298-7027. AUBURNDALEAuburndale High School 1 Bloodhound Trail, Auburndale Jere L. Stambaugh Middle School 226 N. Main St., Auburndale Walter Caldwell Elementary School 141 Dairy Rd., Auburndale BARTOWPolk County Health Department Specialty Care Units 1255 Brice Blvd., Bartow *Special needs shelter Bartow High School 1270 S. Broadway Ave., Bartow Stephens Elementary School 1350 N. Maple Ave., Bartow Spessard L. Holland Elementary School 2342 E. F. Grin Rd., BartowDAVENPORTCitrus Ridge Academy 1775 Sand Mine Rd., Davenport Davenport School of the Arts 4751 North CR 547, Davenport Horizons Elementary School 1700 Forest Lake Dr., Davenport Loughman Oaks Elementary School 4600 US Hwy. 17-92 N., Davenport Ridge Community High School 500 Orchid Dr., Davenport *Special needs shelter Ridgeview Global Studies Academy 1000 Dunson Rd., DavenportEAGLE LAKE Lake Region High School 1955 Thunder Rd., Eagle Lake *Pet-friendly shelter Pinewood Elementary School 1400 Gilbert St., Eagle Lake HAINES CITYAlta Vista Elementary School 801 Scenic Hwy., S., Haines City Haines City High School 2800 Hornet Dr., Haines City *Pet-friendly shelter Sandhill Elementary School 1801 Tyner Rd., Haines City Shelley S. Boone Middle School 225 S. 22nd St., Haines CityLAKELANDCombee Elementary School 2805 Morgan Combee Rd., Lakeland George Jenkins High School Freshman Academy 6000 Lakeland Highlands Rd., Lakeland Highlands Grove Elementary School 4510 Lakeland Highlands Rd., Lakeland Kathleen Elementary School 3515 Sherertz Rd., Lakeland Kathleen High School 1 Red Devil Way, Lakeland Lake Gibson High School 7007 N. Socrum Loop Rd., Lakeland Lakeland Highlands Middle School 740 Lake Miriam Dr., Lakeland Philip OBrien Elementary School 1225 E. Lime St., Lakeland Lincoln Avenue Academy 1330 N. Lincoln Ave., Lakeland McKeel Academy of Technology 1810 W. Parker St., Lakeland *Special needs shelter Dr. N.E. Roberts Elementary School 6600 Green Rd., Lakeland Rochelle School of the Arts 1501 Martin Luther King Jr. Ave., Lakeland Scott Lake Elementary School 1140 Hwy. 540A E., Lakeland Sleepy Hill Elementary School 2285 Sleepy Hill Rd., Lakeland Southwest Elementary School 2650 Southwest Ave., Lakeland Tenoroc High School 4905 Saddle Creek Rd., Lakeland *Pet-friendly shelter R. Bruce Wagner Elementary School 5500 Yates Rd., LakelandLAKE ALFREDKaren M. Siegel Academy 935 Evenhouse Rd., Lake AlfredLAKE WALES Spook Hill Elementary School 321 Dr. J.A. Wiltshire Ave. E., Lake Wales MULBERRYMulberry Middle School 500 S.E. 9th Ave., Mulberry Purcell Elementary School 305 N.E. First Ave., MulberryPOLK CITYDonald Bronson Community Center 124 Bronson Trail, Polk CityPOINCIANALake Marion Creek Middle School 3055 Lake Marion Creek Dr., Poinciana Laurel Elementary School 1851 Laurel Ave., Poinciana Palmetto Elementary School 315 Palmetto St., PoincianaWINTER HAVENChain of Lakes Elementary 7001 Hwy. 653, Winter Haven Jewett School of the Arts 2250 8th St., N.E., Winter Haven Winter Haven High School 600 6th St. S.E., Winter Haven Public Shelter Policies Shelters are opened as needed. They are not preassigned by geographic area. Please call to conrm shelter is open and operating before you go. (863) 401-2234 or toll free at 1-866661-0228. Bring a 3-day survival kit with you. Shelters will not have those items. No pets except at designated petfriendly sites. No weapons No alcoholic beverages BASIC DISASTER SUPPLIES KIT To assemble your kit, store items in airtight plastic bags and put your entire disaster supplies kit in one or two easyto-carry containers such as plastic bins or a duel bag. A basic emergency supply kit could include the following recommended items: Water one gallon of water per person per day for at least three days, for drinking and sanitation Food at least a three-day supply of non-perishable food Battery-powered or hand crank radio and a NOAA Weather Radio with tone alert Flashlight First aid kit Extra batteries Whistle to signal for help Dust mask to help lter contaminated air and plastic sheeting and duct tape to shelter-in-place Moist towelettes, garbage bags and plastic ties for personal sanitation Wrench or pliers to turn o utilities Manual can opener for food Local maps Cell phone with chargers and a backup battery LOCAL HURRICANE SHELTERS

PAGE 35

Page 3 June 20, 2018 BASICS STOCK UP ON STORM ESSENTIALS.publix.com/storm adno=XNSP49696

PAGE 36

Page 4 June 20, 2018 ADDITIONAL EMERGENCY SUPPLIES Consider adding the following items to your emergency supply kit based on your individual needs: Prescription medications Non-prescription medications such as pain relievers, anti-diarrhea medication, antacids or laxatives Glasses and contact lense solution Infant formula, bottles, diapers, wipes, diaper rash cream Pet food and extra water for your pet Cash or travelers checks Important family documents such as copies of insurance policies, identication and bank account records saved electronically or in a waterproof, portable container Sleeping bag or warm blanket for each person Complete change of clothing appropriate for your climate and sturdy shoes Household chlorine bleach and medicine dropper to disinfect water Fire extinguisher Matches in a waterproof container Feminine supplies and personal hygiene items Mess kits, paper cups, plates, paper towels and plastic utensils Paper and pencil Books, games, puzzles or other activities for children AUBURNDALE3005 JASMINE RD .....................................AUBURNDALE...............5/14/2018 .............$130,000 1226 SUMNER ST ......................................AUBURNDALE...............5/10/2018 .............$136,000 1169 MYOPIA HUNT CLUB DR ..............AUBURNDALE...............5/10/2018 .............$154,000 204 VAN LAKES BLVD...............................AUBURNDALE..................5/8/2018 .............$164,900 206 DENISE LN ...........................................AUBURNDALE...............5/18/2018 .............$175,000 106 LIGHTER LOG LN ...............................AUBURNDALE...............5/11/2018 .............$180,500 204 OAK CROSSING BLVD ......................AUBURNDALE...............5/10/2018 .............$182,000 921 VAN DR .................................................AUBURNDALE...............5/22/2018 .............$190,000 2144 LAKE ARIANA BLVD .......................AUBURNDALE...............5/21/2018 .............$255,000 326 LAKE MARIANA WAY .......................AUBURNDALE..................5/4/2018 .............$260,400 1601 DOVES VIEW CIR .............................AUBURNDALE...............5/18/2018 .............$269,000 209 JULIANA RIDGE WAY .......................AUBURNDALE...............5/11/2018 .............$275,000 504 ALLERIA CT .........................................AUBURNDALE...............5/11/2018 .............$304,000 157 MELISSA TRL .......................................AUBURNDALE..................5/2/2018 .............$310,000 167 IMAGE CT ............................................AUBURNDALE..................5/3/2018 .............$351,500 BARTOW795 SUNSET AVE ..................................................BARTOW..................5/4/2018 .............$133,000 1935 TRIPAUL CT ..................................................BARTOW...............5/14/2018 .............$138,000 420 E CONANT ST ................................................BARTOW...............5/18/2018 .............$142,000 1885 W OAKWOOD LOOP ................................BARTOW...............5/22/2018 .............$143,000 885 E MANN RD ....................................................BARTOW..................5/9/2018 .............$144,500 906 S LAKEVIEW AVE ..........................................BARTOW...............5/15/2018 .............$152,000 1550 ROSA CT .......................................................BARTOW..................5/4/2018 .............$158,286 1165 ELEANORE AVE ..........................................BARTOW...............5/11/2018 .............$159,000 1779 WILLIAMSBURG DR ..................................BARTOW...............5/15/2018 .............$189,000 1930 SADDLEWOOD CT ....................................BARTOW...............5/18/2018 .............$237,500 1752 WILLIAMSBURG DR ..................................BARTOW...............5/14/2018 .............$244,500 1810 JACKSON OAKS DR...................................BARTOW...............5/15/2018 .............$348,800 1820 JACKSON OAKS DR...................................BARTOW...............5/15/2018 .............$348,800 1830 JACKSON OAKS DR...................................BARTOW...............5/15/2018 .............$348,800 1840 JACKSON OAKS DR...................................BARTOW...............5/15/2018 .............$348,800 1850 JACKSON OAKS DR...................................BARTOW...............5/15/2018 .............$348,800 1860 JACKSON OAKS DR...................................BARTOW...............5/15/2018 .............$348,800 1855 JACKSON OAKS DR...................................BARTOW...............5/15/2018 .............$348,800 1845 JACKSON OAKS DR...................................BARTOW...............5/15/2018 .............$348,800 1835 JACKSON OAKS DR...................................BARTOW...............5/15/2018 .............$348,800 6144 RIVERLAKE BLVD .......................................BARTOW..................5/9/2018 .............$437,000 7400 HWY 60 .........................................................BARTOW..................5/1/2018 .........$5,500,000 DAVENPORT503 TERRACE RIDGE CIR .............................DAVENPORT...............5/11/2018 .............$137,500 532 OAKPARK LOOP .....................................DAVENPORT...............5/14/2018 .............$150,000 161 WINSOR AVE ...........................................DAVENPORT...............5/22/2018 .............$156,500 318 EAGLE RIDGE DR ...................................DAVENPORT..................5/7/2018 .............$157,500 717 WESTWINDS DR ....................................DAVENPORT..................5/7/2018 .............$177,000 241 AYLESBURY LN.......................................DAVENPORT..................5/3/2018 .............$178,000 1527 SNELL CREEK RD ................................DAVENPORT..................5/9/2018 .............$180,000 128 PRIMROSE DR ........................................DAVENPORT..................5/8/2018 .............$181,200 408 FOX LOOP ...............................................DAVENPORT...............5/16/2018 .............$185,000 164 PRIMROSE DR ........................................DAVENPORT..................5/3/2018 .............$185,500 176 PRIMROSE DR ........................................DAVENPORT..................5/2/2018 .............$186,200 204 PRIMROSE DR ........................................DAVENPORT...............5/16/2018 .............$188,500 426 HIGH VISTA DR .......................................DAVENPORT..................5/4/2018 .............$190,000Sold Homes Here is the full list of 2018 season hurricane names:1. Alberto 2. Beryl 3. Chris 4. Debby 5. Ernesto 6. Florence 7. Gordon 8. Helene 9. Isaac 10. Joyce 11. Kirk 12. Leslie 13. Michael 14. Nadine 15. Oscar 16. Patty 17. Rafael 18. Sara 19. Tony 20. Valerie 21. William The National Hurricane Center explains that names are only given to tropical storms that have sustained wind speeds higher than 39 mph. These names will stay with the storm as it reaches hurricane strength (maximum sustained winds of 74 mph or higher). This means Tropical Storm Leslie, for example, will become Hurricane Leslie if it reaches maturity. If a hurricane does tremendous damage (i.e., Katrina, Sandy, Harvey), the name is retired and replaced by a dierent name beginning with the same letter. The World Meteorological Organization is responsible for creating the names for both Northern Pacic and Atlantic storms. They use six lists of set names that alternate between male and female names, listed alphabetically and in chronological order starting with A and omitting Q and U, X, Y, and Z. If more than 21 names are required during a season, the Greek alphabet is used. CONTINUE ON PAGE 6

PAGE 37

Page 5 June 20, 2018 www.recentralgroup.com230 W. Central Ave. Winter Haven, FL 33880863-324-1000 HOUSE W/VIEW OF LAKE THOMAS 3BR/2BA, large master BR, opens onto outside deck. Great Room, French doors open onto covered deck. Mature landscaping, easy access to Polk Parkway. MLS#4900556 $215,500. Call Sandra Reel, Realtor, 863-557-5407OFFICE FOR SALE for your clients and employees. Over 2300SF of spaceuse one side and rent the other. Lots of potential, priced to sell. MLS#4714254 $189,000QUALITY CUSTOM 4BR/4BA SPLIT LEVEL HOME garage is the master suite, 4th BR, and 2BAs. Screened lanai w/ spectacular view of the lake & covered dock. P4900742 $375,000COMING SOON!3BR/2BA HOME! Shows better than a model with loads of upgrades.LAKEFRONT HOME2BR/2BA, Formal dining, living room w/ the lake. Exceptional property, nearly an acre on beautiful Lake Eloise. MLS#P4900927. $375,000 Call Boots Downs, Realtor, 863-287-3653 MAINTENANCE FREE LIVING!2br/2ba condo in Winter Haven on canal of Lake Smart. Community recreational bdlg & pool. Living/dining combo leads into kitchen. Large pantry, built-in desk & washer/dryer in kitchen. Master BR overlooks canal, doors leading to screened vinyl window lanai. Furnishings not included but are for sale. $79,000 Call Janelle Pruitt, 863-412-8168CONVENIENCE STORE FOR SALE Lake Buffum Quick Stop. Includes real estate and business. Located on Lake Buffum rd between Fort Meade and Lake Wales. Concrete parking lot w/10 parking spaces. All inventory included. MLS#P4717696 $95,000 LAKE BUFFUMFt Meade Lakefront lot, large lot, south side of lake, beautiful views & sunsets. No HOA, on county maintained paved road. Great MLS#P4717628 $97,500 SOUTHERN HOSPITALITY!Lake front beauty. 4bds, 2.5 baths, newer salt water pool, and real brick exterior. Charm in every step. shelves, and crown moldings. Quality details, wood cabinets, new roof, double pane windows. $389,000. LOCATED CLOSE TO POLK STATE COLLEGE Totally renovated 3 BR/ 2.5 BA lake view home. Large living space, room with bay window. Gas fireplace & built in cabinetry. Open family room, kitchen upgraded, stainless steel appliances. 3 large BRs w/ walk in closets & BA. Master has walk in shower. Refinished hardwood floors. Renovation includes, new roof, insulation, plumbing, electrical, windows, 4 ton 15 SEER A/C. A must see, to much to list.BEAUTIFULLY MAINTAINED, IN GATED SUBDIVISIONGates of Lake Region. 3BR/2BA, very clean. Formal cabinets, eat in kitchen. Non smoker owned. Mature landscaping w/ irrigation. More room than you are imagining. MLS#P4900610 $249,900 DESIRABLE LAKELAND NEIGHBORHOODLocated close to downtown featuring 4BR/3BA Freshly painted, original hardwood covered but easily restored with a newer pool screen. Must see to appreciate. $329,000 HISTORIC HAVEN crown moulding, recessed lights, ceiling fans and sliding glass doors. Unit offers spectacular sunset views & view of Downtown. Over 1100 SF of living area & washer/dryer hookup! Community pool, storage, laundry, and more! $93,000 Pre-listing! GOLF COURSE EXECUTIVE POOL HOMECypresswood 4BR/3BA Kitchen and master bath remodeled, new roof in 2017. Formal spaces w/ FR and sun room. Screened pool area overlooking Cypresswood golf course. MLS#P 4719352. Priced to sell $329,900. CUTE HOUSE LOCATED IN LAKE HAMILTON, FL beautiful property with oak trees, donÂ’t miss the chance to view this house. MLS#P4717224, $154,350 BEAUTIFUL ESTATE LAKEFRONT LOTOn Lake Fannie on Country Club Rd., over 500 feet of lakefront. Lots of Oak trees. Owner may consider a split. Listed at $359,000. Call Realtor Todd Dantzler, CCIM for a OWNER MUST SELL MOTIVATED SELLERS! REDUCED OWNER SAYS MAKE AN OFFER

PAGE 38

Page 6 June 20, 2018 863-604-6220 Polk Countys Favorite Real Estate FamilyVisit our new website at yourkteam.comThe K Team Real Estate Services CATHY KŽ KLUYTENAAR & TEAM Zac Kluytenaar Florrie Kluytenaar Cathy Kluytenaar T h K T R l E S i CATHY K KLUYTENAAR & TEAM RELAX. YOURE HOME.196 PRIMROSE DR ........................................DAVENPORT ..................5/7/2018.............$191,000 257 ROBIN RD ................................................DAVENPORT ...............5/18/2018.............$192,500 1383 CONCH KEY LN ...................................DAVENPORT ...............5/18/2018.............$194,900 1507 INDIAN KEY BLVD ...............................DAVENPORT ...............5/18/2018.............$194,900 418 BRUNSWICK DR .....................................DAVENPORT ...............5/16/2018.............$232,500 424 BRUNSWICK DR .....................................DAVENPORT ...............5/16/2018.............$232,500 466 BRUNSWICK DR .....................................DAVENPORT ...............5/16/2018.............$232,500 578 WESTCHESTER CT .................................DAVENPORT ...............5/16/2018.............$232,500 521 RENA DR ..................................................DAVENPORT ..................5/3/2018.............$234,000 369 VIZCAY WAY ............................................DAVENPORT ..................5/1/2018.............$235,000 131 CAMBRIA GROVE CIR..........................DAVENPORT..................5/3/2018.............$239,400 341 MOCKINGBIRD RD ................................DAVENPORT ...............5/18/2018.............$245,000 324 WILLOW VIEW DR .................................DAVENPORT ...............5/18/2018.............$250,000 422 DEL SOL AVE ..........................................DAVENPORT ...............5/15/2018.............$255,000 188 CHAUCER AVE ........................................DAVENPORT ...............5/11/2018.............$260,000 187 NAZHA DR ..............................................DAVENPORT ..................5/7/2018.............$265,000 2137 VICTORIA DR ........................................DAVENPORT ..................5/9/2018.............$265,000 101 VIA MARIEL EAST DR ...........................DAVENPORT ...............5/15/2018.............$270,500 162 CORDOVA AVE .......................................DAVENPORT ..................5/8/2018.............$275,000 450 VIOLA DR .................................................DAVENPORT ...............5/10/2018.............$275,000 118 HIGHER COMBE DR ..............................DAVENPORT ..................5/7/2018.............$280,000 605 CANTABRIA DR ......................................DAVENPORT ...............5/16/2018.............$282,800 585 CANTABRIA DR ......................................DAVENPORT ...............5/11/2018.............$284,300 3643 CORTLAND DR ....................................DAVENPORT ...............5/11/2018.............$285,000 4603 TERRASONESTA DR ...........................DAVENPORT ...............5/11/2018.............$291,000 4611 TERRASONESTA DR ...........................DAVENPORT ...............5/11/2018.............$291,000 439 TOLDEDO RD .........................................DAVENPORT ...............5/18/2018.............$291,300 4599 TERRASONESTA DR ...........................DAVENPORT ...............5/18/2018.............$293,500 3445 CORTLAND DR ....................................DAVENPORT ...............5/11/2018.............$300,000 4615 TERRASONESTA DR ...........................DAVENPORT ...............5/11/2018.............$302,000 2570 ROSEMONT CIR...................................DAVENPORT...............5/11/2018.............$303,000 600 GOLF VISTA CIR .....................................DAVENPORT ...............5/11/2018.............$307,500 136 WHIRLAWAY DR ....................................DAVENPORT ..................5/2/2018.............$313,400 396 TOLDEDO RD .........................................DAVENPORT ...............5/14/2018.............$320,500 2135 SHERBROOK AVE ................................DAVENPORT ...............5/11/2018.............$332,500 338 YELLOW SNAPDRAGON DR ..............DAVENPORT ...............5/17/2018.............$340,000 5112 OAKBOURNE AVE ...............................DAVENPORT ..................5/8/2018.............$350,000 1821 CHADBURY LOOP ..............................DAVENPORT ...............5/16/2018.............$356,100 5262 WILDWOOD WAY ...............................DAVENPORT ..................5/2/2018.............$390,000 336 CHELSEA AVE .........................................DAVENPORT ..................5/2/2018.............$390,000 5258 WILDWOOD WAY ...............................DAVENPORT ...............5/17/2018.............$396,100 5405 MISTY OAK CIR ....................................DAVENPORT ...............5/11/2018.............$410,300 5264 OAKBOURNE AVE ...............................DAVENPORT ...............5/15/2018.............$616,000 5268 OAKBOURNE AVE ...............................DAVENPORT ...............5/15/2018.............$616,000 141 DARLINGTON LOOP.............................DAVENPORT ..................5/1/2018.............$175,000 402 ROBBINS REST CIR ................................DAVENPORT ..................5/4/2018.............$176,000 112 BALMORAL CT .......................................DAVENPORT ...............5/22/2018.............$205,000 637 SCRUB JAY WAY .....................................DAVENPORT ..................5/1/2018.............$210,000 438 HOLLINGSHEAD LOOP .......................DAVENPORT ...............5/10/2018.............$211,300 824 VIA DEL SOL DR .....................................DAVENPORT ..................5/3/2018.............$213,000 302 BRIAR PATCH LOOP..............................DAVENPORT...............5/11/2018.............$237,000 266 ALFORD DR.............................................DAVENPORT..................5/3/2018 .............$242,100 292 TANGLEWOOD DR ...............................DAVENPORT..................5/9/2018 .............$247,000 424 ABERDEEN DR........................................DAVENPORT...............5/15/2018 .............$255,000 333 BURFORD CIR .........................................DAVENPORT..................5/7/2018 .............$263,000 241 ALFORD DR.............................................DAVENPORT...............5/18/2018 .............$267,000 301 CAPTIVA DR ............................................DAVENPORT..................5/9/2018 .............$292,500 256 CAPTIVA DR ............................................DAVENPORT..................5/9/2018 .............$296,500 358 CAPTIVA DR ............................................DAVENPORT..................5/9/2018 .............$303,100 297 CAPTIVA DR ............................................DAVENPORT..................5/9/2018 .............$312,300 912 DORSET PL ..............................................DAVENPORT...............5/11/2018 .............$320,000 468 PINEWOOD DR......................................DAVENPORT...............5/15/2018.............$339,000 902 ORCHID DR .............................................DAVENPORT..................5/9/2018 .............$135,000 254 CHELSEA DR ...........................................DAVENPORT...............5/10/2018 .............$155,000 336 HILLCREST DR ........................................DAVENPORT..................5/7/2018 .............$175,000 334 ELGIN BLVD .............................................DAVENPORT..................5/2/2018 .............$179,100 133 DALTON CT .............................................DAVENPORT..................5/4/2018 .............$194,000 1107 CORVINA DR ........................................DAVENPORT...............5/18/2018 .............$237,400 444 GLENEAGLES DR ...................................DAVENPORT...............5/17/2018 .............$239,500 343 CASTLEMAIN CIR ..................................DAVENPORT...............5/11/2018 .............$245,000 311 ARDMORE ST .........................................DAVENPORT...............5/11/2018 .............$249,700 268 SUNNY DAY WAY ..................................DAVENPORT...............5/18/2018 .............$253,500 252 ALDRIDGE LN .........................................DAVENPORT..................5/9/2018 .............$265,000 761 KETTERING RD .......................................DAVENPORT..................5/7/2018 .............$267,500 408 BELFRY DR ..............................................DAVENPORT...............5/11/2018 .............$275,000 246 WALTHAM CT .........................................DAVENPORT..................5/3/2018 .............$280,000 468 BELFRY DR ..............................................DAVENPORT..................5/2/2018 .............$310,000 HAINES CITY54 STRAPHMORE DR ..................................HAINES CITY...............5/10/2018 .............$132,500 128 HATCHINEHA RD .................................HAINES CITY...............5/18/2018 .............$136,000 2449 ST AUGUSTINE BLVD ........................HAINES CITY..................5/9/2018 .............$140,000 3331 PATTERSON HEIGHTS DR ...............HAINES CITY...............5/22/2018 .............$142,500 32 NOTTINGHAM WAY ...............................HAINES CITY...............5/11/2018 .............$150,000 7 MAPLE RUN ................................................HAINES CITY..................5/2/2018 .............$153,500 68 NOTTINGHAM WAY ...............................HAINES CITY...............5/18/2018 .............$154,000 13 CANTERBURY DR ...................................HAINES CITY...............5/11/2018 .............$158,000 412 ASHLEY PL .............................................HAINES CITY..................5/4/2018 .............$163,500 542 PARADISE PT .........................................HAINES CITY...............5/10/2018 .............$168,000 36 COVENTRY DR .........................................HAINES CITY...............5/11/2018 .............$170,000 3354 PATTERSON HEIGHTS DR..............HAINES CITY...............5/21/2018.............$180,000 910 KENTUCKY AVE .....................................HAINES CITY...............5/14/2018 .............$189,000 8010 PAGE CT ................................................HAINES CITY..................5/4/2018 .............$189,900 1520 WOODLARK DR..................................HAINES CITY..................5/7/2018 .............$191,300 380 WILLET ST ...............................................HAINES CITY...............5/21/2018 .............$196,000 108 SANDESTIN DR .....................................HAINES CITY...............5/18/2018 .............$198,600 4800 LAKE LOWERY RD .............................HAINES CITY..................5/4/2018 .............$235,000 3092 BARBADOS LN ...................................HAINES CITY...............5/15/2018 .............$235,000 3455 KOKOMO RD .......................................HAINES CITY..................5/9/2018 .............$235,000 3450 ROE RD .................................................HAINES CITY...............5/15/2018 .............$283,000 4030 ROBINSON DR ....................................HAINES CITY...............5/10/2018 .............$305,000

PAGE 39

Page 7 June 20, 2018 AMERICASSTRONGESTPORTABLEBUILDING Inthethirty-sixyearssinceitsstart,SmithbiltIndustries,Inc.hasgrowntooneoftheleadersintheportablebuildingbusiness.V i s i t s m i t h b i l t c o m f o r M O R E i n f o r m a t i o n 1061 U.S. 92 € Auburndale (863) 665-3767 € www.smithbilt.comNeed extra storage room? 5403 POLK CITY RD .....................................HAINES CITY ..................5/4/2018.............$355,000 187 MITCHELLS MNR ................................HAINES CITY ...............5/16/2018.............$445,500 140 ANGELAS AVE ......................................HAINES CITY ...............5/17/2018.............$544,500 5100 E JOHNSON AVE ................................HAINES CITY ..................5/1/2018.............$750,000 5100 E JOHNSON AVE ................................HAINES CITY ..................5/1/2018.............$750,000 313 MEADOW POINTE DR ........................HAINES CITY ...............5/10/2018.........$1,078,429 521 RONSHELLE AVE ..................................HAINES CITY ..................5/1/2018.............$172,000 645 INGRAHAM AVE ...................................HAINES CITY ...............5/10/2018.............$375,000 LAKE WALES786 CHELSEA WAY ........................................LAKE WALES ..............5/11/2018.............$144,500 946 STRATHMORE PL ..................................LAKE WALES ..............5/21/2018.............$145,000 1172 S LAKESHORE BLVD ...........................LAKE WALES .................5/9/2018.............$145,000 1154 S LAKESHORE BLVD ...........................LAKE WALES ..............5/14/2018.............$146,000 131 C ST 1,2,3,4..............................................LAKE WALES .................5/8/2018.............$149,800 100 W BULLARD AVE ...................................LAKE WALES .................5/8/2018.............$154,600 964 ROBERTA RD ...........................................LAKE WALES ..............5/11/2018.............$184,500 1048 NAES LN ................................................LAKE WALES ..............5/24/2018.............$186,000 3401 MAMMOTH GROVE RD ....................LAKE WALES .................5/4/2018.............$482,000 650 W STATE ROAD 60 ................................LAKE WALES .................5/4/2018.........$4,625,000 240 LAKE SUZANNE DR ..............................LAKE WALES ..............5/18/2018.............$131,900 4336 DINNER LAKE BLVD ...........................LAKE WALES ..............5/14/2018.............$155,000 348 LAKE SUZANNE DR ..............................LAKE WALES .................5/7/2018.............$155,000 460 LAKE SUZANNE DR ..............................LAKE WALES .................5/3/2018.............$164,900 7383 WAVERLY RD ........................................LAKE WALES ..............5/11/2018.............$173,000 4056 ASHTON CLUB DR ..............................LAKE WALES ..............5/23/2018.............$197,900 4069 DUNMORE DR .....................................LAKE WALES .................5/7/2018.............$329,500 3790 LITCHFIELD LOOP..............................LAKE WALES ..............5/10/2018.............$400,000 3754 RED OAK CT .........................................LAKE WALES ..............5/18/2018.............$140,000 1827 CANAL RD .............................................LAKE WALES ..............5/11/2018.............$144,000 4221 PARK AVE ..............................................LAKE WALES ..............5/11/2018.............$164,000 3652 REAGAN BLVD .....................................LAKE WALES .................5/8/2018.............$169,900 6835 N SCENIC HWY ....................................LAKE WALES .................5/7/2018 .............$200,000 5042 TIMBERLANE RD .................................LAKE WALES ..............5/18/2018 .............$240,000 3041 AZALEA AVE .........................................LAKE WALES ..............5/15/2018 .............$310,000 LAKELAND1720 SENECA AVE ............................................LAKELAND ..............5/14/2018 .............$100,000 1815 ROTARY DR ..............................................LAKELAND ..............5/21/2018 .............$106,000 2523 LAWNDALE RD .......................................LAKELAND ..............5/11/2018 .............$118,000 1619 W SMITHFIELD CIR ................................LAKELAND ..............5/11/2018 .............$120,500 1880 N CRYSTAL LAKE DR APT 35 ..............LAKELAND .................5/3/2018 .............$140,000 727 VENETIAN AVE ..........................................LAKELAND .................5/8/2018 .............$146,000 1521 HUNTINGTON ST ...................................LAKELAND ..............5/17/2018 .............$150,000 1048 LEXINGTON ST .......................................LAKELAND ..............5/10/2018 .............$159,500 936 LAKE LURE LOOP .....................................LAKELAND ..............5/18/2018 .............$160,000 1427 GARY RD...................................................LAKELAND .................5/4/2018 .............$170,000 1139 W MERCURY DR A, B, C, D ..................LAKELAND ..............5/11/2018 .............$189,500 1336 JAFFA ST ...................................................LAKELAND ..............5/10/2018 .............$195,000 2110 REYNOLDS RD ........................................LAKELAND .................5/7/2018 .............$230,000 2820 BLACKWATER CREEK DR .....................LAKELAND ..............5/11/2018 .............$254,000 130 LAKE BONNY DR......................................LAKELAND .................5/4/2018.............$287,500 2020 HALLMARK CT ........................................LAKELAND ..............5/10/2018 .............$130,000 724 SAGAMORE ST ..........................................LAKELAND ..............5/17/2018 .............$135,000 2110 NOTTINGHAM RD .................................LAKELAND .................5/8/2018 .............$136,700 1516 GLENDALE ST .........................................LAKELAND .................5/3/2018 .............$139,000 523 QUEENS CT ................................................LAKELAND ..............5/16/2018 .............$140,500 1624 LAWTON LN ............................................LAKELAND ..............5/21/2018 .............$155,000 305 W PALM DR ................................................LAKELAND .................5/1/2018 .............$156,000 530 W HANCOCK ST ........................................LAKELAND .................5/9/2018 .............$160,000 1112 STONEBROOKE LN ................................LAKELAND .................5/9/2018 .............$162,000 129 YOUNG PL ..................................................LAKELAND .................5/1/2018 .............$165,200CONTINUE ON PAGE 11

PAGE 40

Page 8 June 20, 2018 MAINTAINING YOUR KIT After assembling your kit remember to maintain it so its ready when needed: Keep canned food in a cool, dry place Store boxed food in tightly closed plastic or metal containers Replace expired items as needed Re-think your needs every year and update your kit as your familys needs change. KIT STORAGE LOCATIONS Since you do not know where you will be when an emergency occurs, prepare supplies for home, work and vehicles. Home: Keep this kit in a designated place and have it ready in case you have to leave your home quickly. Make sure all family members know where the kit is kept. Work: Be prepared to shelter at work for at least 24 hours. Your work kit should include food, water and other necessities like medicines, as well as comfortable walking shoes, stored in a grab and goŽ case. Vehicle: In case you are stranded, keep a kit of emergency supplies in your car. By Elizabeth Koh Miami Herald After a dozen residents at a Hollywood nursing home slowly sweltered to death after Hurricane Irma knocked out power and air conditioning, Florida ocials said they would prevent it from happening again. The Florida Legislature followed up by passing rules requiring backup power for cooling for at least 96 hours at all of the states 685 nursing homes and 3,101 assisted-living facilities. The new rules went into eect Friday. But only 48 nursing homes and 91 assisted-living facilities have reported they have installed equipment and had state site inspections as of May 25, according to the Agency of Health Care Administration, which is in charge of tracking and enforcing the new rule. 348 nursing homes and 343 assistedliving facilities „ have requested extensions to give them more time to install equipment and have it inspected to meet the rules. But the 567 facilities whose requests for extensions have been approved, while technically in compliance,Ž have until Jan. 1, 2019, to meet the requirements, meaning many facilities may not have the mandated backup power for cooling for this hurricane season. So the nightmare scenario could happen again. It is AHCAs expectation that all assisted-living facilities and nursing homes are actively planning for hurricane season and complying with the new rules put in place to protect the vulnerable population they serve,Ž said agency spokeswoman Mallory McManus in a statement. If a facility has not documented compliance with the June 1 deadline, the agency will issue a notice of violation, which can lead to nes and other penalties.Ž The state, which has updated individual nursing home records online with emergency generator status, intends to make aggregate reports available online starting next week. But it will still conduct physical checks well into hurricane season, as many facilities await site inspection by the agency or by state re marshals. Though long-term-care facilities plans are being reviewed by local emergency management agencies and the state, local oces are also behind, according to the agencys data. Local emergency management agencies have approved only 319 nursing homes plans and 778 assisted-living plans as of May 25. Facilities had until the end of the day Friday to submit paperwork indicating they are obeying the rule. McManus said the agency is processing the remaining extension requests as quickly as possible and that it will begin conducting more site visits 1 to facilities that have implemented their plans but have not yet been inspected. The agency had said in April that an inspection by its Oce of Plans and Construction would be required before a nursing home would be considered in compliance with the rule. McManus declined to say when the Oce of Plans and Construction intends to complete its site visits, saying they are not scheduled and not announced.Ž Gov. Rick Scott rst directed the state to issue emergency rules requiring generators in long-term care facilities in the weeks after the 12 people at Rehabilitation Center at Hollywood Hills died. Those deaths are part of a criminal investigation into the nursing home. After months of legal disputes between the state and industry groups that resisted the requirements, the Legislature passed compromise rules in March. The rules „ which required ratication by the Legislature because of the high cost incurred „ require those facilities to submit a safety plan verifying they have installed a working generator or alternate power source that can supply electricity for 96 hours. Even if facilities have complied with the new emergency power rules, they could be waiting long into hurricane season for physical checks of their generators. According to data provided by the state, only 68 nursing homes have been surveyed and approved by the agencys Oce of Plans and Construction. State re marshals, who are also authorized under the rules to assist in inspections, have approved 96 assisted-living facilities as of May 25.MOST FLORIDA NURSING HOMES ARENT READY FOR HURRICANES

PAGE 41

Page 9 June 20, 2018 Is Your Roof Ready for Summer? We Repair, Install, Maintain & Replace All Types of RoofsShingle | Flat | Tile | Metal Roofs Commercial & Residential FINANCING AVAILABLEFor A Free Estimate Visit: WWW.RIGROOFING.COMState Certied CCC1329175 | Fully Insured & Bonded ROOFING2001 Havendale Blvd., NW Winter Haven863-294-4477CertainTeed NO LEAKWORKMANSHIP

PAGE 42

Page 10 June 20, 2018 Publisher Kim Edwards Editor Amy Sexson Contributing Writers Amy Sexson Graphic Designer Steven Maynard Sr. Sales Consultant Barbara Rakoczy Gary Peach Sales Consultants Lora Belue Digital Specialist Kathy Woodru President Sun Central Media Group Chris Sexson Home & Garden is published monthly by Sun Central Media Group and distributed through out East Polk County by mail, home delivery and select rack locations. For advertising information: kedwards@scmginc.com For editorial information: asexson@scmginc.com Oce: 99 Third Street N.W. Winter Haven, Florida 33881 863-533-4183 Hurricane Irma

PAGE 43

Page 11 June 20, 2018 318 PABLO ST ....................................................LAKELAND .................5/9/2018 .............$166,000 706 W PARK ST ..................................................LAKELAND .................5/1/2018 .............$175,000 1640 CLARENDON AVE ..................................LAKELAND ..............5/10/2018 .............$175,000 4919 BEDFORD LN ..........................................LAKELAND .................5/7/2018 .............$175,000 537 QUEENS LOOP ..........................................LAKELAND ..............5/17/2018 .............$177,000 3139 TROY AVE .................................................LAKELAND ..............5/11/2018 .............$178,400 2317 COVENTRY AVE ......................................LAKELAND .................5/3/2018 .............$195,000 510 GRASSLANDS VILLAGE CIR ..................LAKELAND ..............5/14/2018 .............$199,000 2714 EASTON TER ............................................LAKELAND ..............5/10/2018 .............$199,000 1942 DANES CT ................................................LAKELAND .................5/4/2018 .............$210,000 1427 GLENDALE ST .........................................LAKELAND .................5/3/2018 .............$210,000 1912 DANES CT ................................................LAKELAND ..............5/12/2018 .............$249,600 1925 DANES CT ................................................LAKELAND ..............5/11/2018 .............$255,200 136 E BELMAR ST .............................................LAKELAND .................5/8/2018 .............$275,000 2431 LAUREL GLEN DR ..................................LAKELAND .................5/1/2018 .............$320,000 1801 CHEROKEE TRL .......................................LAKELAND .................5/4/2018 .............$385,000 2320 JONILA AVE .............................................LAKELAND ..............5/16/2018 .............$395,000 940 LAKE HOLLINGSWORTH DR.................LAKELAND .................5/9/2018 .............$900,000 731 DRUID ST ....................................................LAKELAND .................5/4/2018 .............$140,000 1318 N CHESTNUT RD ....................................LAKELAND ..............5/10/2018 .............$145,000 923 E LOWELL ST .............................................LAKELAND ..............5/15/2018 .............$145,900 5677 ELSINORE WAY .......................................LAKELAND .................5/8/2018 .............$217,000 5922 HILLTOP LN..............................................LAKELAND .................5/3/2018 .............$139,900 340 PICO CT .......................................................LAKELAND .................5/2/2018 .............$143,000 6237 EGRET DR .................................................LAKELAND .................5/4/2018 .............$147,000 814 LAMP POST LN .........................................LAKELAND .................5/2/2018 .............$155,000 5720 N DAUGHTERY RD ................................LAKELAND .................5/4/2018 .............$156,000 106 AMY CIR ......................................................LAKELAND ..............5/16/2018 .............$160,000 1079 OSPREY WAY ...........................................LAKELAND ..............5/22/2018 .............$175,000 1025 CANARY CIR ............................................LAKELAND ..............5/11/2018 .............$175,000 150 LINDALE ST ................................................LAKELAND .................5/9/2018 .............$178,000 460 PLATT ST .....................................................LAKELAND ..............5/22/2018 .............$178,000 8012 GLENRIDGE LN .......................................LAKELAND ..............5/17/2018 .............$179,900 248 LINDALE ST ................................................LAKELAND ..............5/17/2018 .............$180,000 5650 EL DORADO AVE ...................................LAKELAND ..............5/16/2018 .............$180,000 726 COCKATOO LOOP ....................................LAKELAND ..............5/14/2018 .............$180,000 6435 CROSSING LN .........................................LAKELAND ..............5/17/2018 .............$185,900 715 LAMP POST LN .........................................LAKELAND ..............5/11/2018 .............$187,900 6252 VINTNER LN .............................................LAKELAND .................5/4/2018 .............$189,000 1228 DURHAM DR ...........................................LAKELAND .................5/4/2018 .............$194,000 241 MARCUM TRACE DR ...............................LAKELAND ..............5/15/2018 .............$196,000 6911 MINAXI DR ...............................................LAKELAND ..............5/11/2018 .............$242,900 8854 MOUNT ROYAL LN ................................LAKELAND ..............5/16/2018 .............$247,000 5540 ODOM RD ................................................LAKELAND ..............5/11/2018 .............$249,000 8720 VIKING LN ................................................LAKELAND .................5/9/2018 .............$249,900 203 KENT RD ......................................................LAKELAND .................5/8/2018 .............$272,000 6714 ASHBURY DR ..........................................LAKELAND .................5/3/2018 .............$274,000 1547 LITTLE JOHNS TRL .................................LAKELAND ..............5/16/2018 .............$274,900 716 FULTON GREEN RD .................................LAKELAND ..............5/14/2018 .............$290,000 9535 HIGHWAY 98 ...........................................LAKELAND ..............5/16/2018 .............$350,000 9535 US HIGHWAY 98.....................................LAKELAND ..............5/16/2018 .............$350,000 8565 TOM COSTINE RD ..................................LAKELAND .................5/4/2018 .............$500,000 6520 PEARCE RD ..............................................LAKELAND ..............5/18/2018 .............$774,000 0 BLANTON RD .................................................LAKELAND ..............5/18/2018 .............$774,000 205 BLANTON RD ............................................LAKELAND ..............5/18/2018 .............$774,000 4316 US HIGHWAY 98 #200 .........................LAKELAND ..............5/11/2018 .........$2,300,000 3851 COVINGTON LN .....................................LAKELAND ..............5/14/2018 .............$130,100 639 PONDEROSA DR ......................................LAKELAND .................5/1/2018 .............$135,000 2938 CREEKS CROSSING BLVD ....................LAKELAND .................5/1/2018 .............$145,500 2891 CREEKS CROSSING BLVD ....................LAKELAND .................5/1/2018 .............$145,500 2907 CREEKS CROSSING BLVD ....................LAKELAND .................5/1/2018 .............$145,500 3315 TIMBERWOOD RD .................................LAKELAND .................5/9/2018 .............$146,000 6221 RES CIR ......................................................LAKELAND ..............5/11/2018 .............$164,400 7986 BENJAMIN DR .........................................LAKELAND ..............5/16/2018 .............$164,900 3770 MADBURY CIR ........................................LAKELAND ..............5/18/2018 .............$164,900CONTINUE ON PAGE 13

PAGE 44

Page 12 June 20, 2018 PREPARE YOUR VEHICLE FOR EMERGENCIES Have a mechanic check the following on your vehicle prior to an emergency: Antifreeze levels Battery and ignition system Brakes Exhaust system Fuel and air lters Heater and defroster Lights and ashing hazard lights Oil Thermostat Windshield wiper equipment and washer uid level Hurricane Denitions: Bulletin: A public release for press, radio, and TV dissemination from a Weather Bureau Hurricane Warning Center, issued at times other than those when advisories are required and containing a greater amount of general newsworthy information. The bulletin will routinely include a resume of all warning in eect. Gale Warning: A warning of winds within the range 39 to 54 miles per hour (34 to 47 knots). Whole Gale Warning: A warning of winds in the range 55 to 73 miles per hour (48 to 63 knots). Hurricane: A large revolving storm originating over tropical ocean waters with winds of 74 miles per hour (64 knots) or more blowing counter clockwise around the center. Hurricane Center or Eye: The relatively calm area near the center of the storm. In this area winds are light and the sky often is only partly covered by clouds. Hurricane Force Winds: Winds of 74 miles per hour (64 knots) or higher. Hurricane SeasonŽ: The portion of the year having a relatively high incidence of hurricanes. In the Atlantic it is usually regarded as extending from June through November In the Pacic the season extends from June through October. Hurricane Warning: A warning that one or more of the following dangerous eects of a hurricane are expected in a specied coastal area in 24 hours or less: (a) Hurricane force winds (74miles per hour or higher); (b) Dangerously high water or a combination of dangerously high water and exceptionally high waves, even though winds expected may be less than hurricane force. Hurricane Watch: An announcement for specic areas that a hurricane or an incipient hurricane condition poses a threat to coastal and inland communities. All people in the indicated areas should take stock of their preparedness requirements, keep abreast of the latest advisories and bulletins and be ready for quick action in case a warning is issued. Squall: A wind that increases suddenly in speed, maintains a peak speed of 18 miles per hour (16 knots) or more over a period of two or more minutes, and decreases in speed; similar uctuations will occur at succeeding intervals. Cyclone: The meteorologists term for any low pressure area or areas where winds move counterclockwise in the Northern Hemisphere. Tropical Cyclone: A non-frontal cyclone which originative over tropical or sub-tropical maritime areas. Tropical Disturbance: The weakest recognizable stage of a tropical cyclone, in which rotary circulation is slight or absent at the surface but possibly better developed aloft. Tropical Disturbance: The weak stage of a tropical cyclone with a denite closed surface circulation, one or more closed surface isobars, and highest wind speed less than 34 knots (39 mph). Tropical Storm: A tropical cyclone with wind speeds of 39 through 73 mph (34-63 knots).

PAGE 45

Page 13 June 20, 2018 Together,We’re Working For You!Looking for friendly, responsive, easy to talk to Realtors? You found us! Brittany DeVoreREALTOR 863-412-4847Chris GoodeREALTOR 863-287-5454 PROVIDING REAL ESTATE NEEDS FOR:€ Retirees € Seniors € SnowBirds € 1st Time Buyers € Empty Nesters € Investors € Families € Veterans € Military € and more2158 TUDOR LN ................................................LAKELAND .................5/3/2018.............$173,000 3022 IVYWOOD LN ..........................................LAKELAND .................5/3/2018.............$185,000 4216 SUNNYSIDE DR ......................................LAKELAND ..............5/15/2018.............$185,000 0 ROSE RD...........................................................LAKELAND ..............5/15/2018.............$185,000 5420 CARMEN LN ............................................LAKELAND .................5/8/2018.............$187,000 8067 SETTLERS CREEK CIR ............................LAKELAND ..............5/11/2018.............$188,000 7812 SUGAR PINE BLVD .................................LAKELAND .................5/3/2018.............$189,000 8174 OAKHURST BLVD ...................................LAKELAND ..............5/18/2018.............$195,000 7457 PLEASANT HILL DR ...............................LAKELAND ..............5/17/2018.............$197,000 7625 PARK BYRD RD .......................................LAKELAND ..............5/11/2018.............$199,500 6818 KRENSON OAKS CIR.............................LAKELAND ..............5/14/2018.............$230,000 7112 REGENT DR ..............................................LAKELAND ..............5/18/2018.............$242,800 2197 LONGLEAF CIR .......................................LAKELAND .................5/9/2018.............$385,000 3811 COUNTRY RD ..........................................LAKELAND .................5/1/2018.............$136,000 2414 FUTCH RD ................................................LAKELAND ..............5/11/2018.............$140,000 4809 LEISUREWOOD LN ................................LAKELAND ..............5/15/2018.............$141,500 6241 SWEETWATER DR ..................................LAKELAND .................5/3/2018.............$146,800 6345 HATCHER RD ...........................................LAKELAND .................5/8/2018.............$151,000 1729 BIRCHWOOD LOOP ..............................LAKELAND ..............5/11/2018.............$152,000 3429 OAKVIEW DR...........................................LAKELAND ..............5/18/2018.............$169,100 6639 SHEPHERD OAKS PASS ........................LAKELAND ..............5/10/2018.............$175,000 5175 S DOSSEY RD ..........................................LAKELAND ..............5/21/2018.............$182,000 6783 GLENBROOK DR ....................................LAKELAND .................5/9/2018.............$192,000 3836 SANDHILL CRANE DR .........................LAKELAND ..............5/21/2018.............$195,500 4041 S SUGAR CREEK DR ..............................LAKELAND ..............5/14/2018.............$238,000 2636 CANYON CREST DR ..............................LAKELAND ..............5/11/2018.............$241,800 4701 LATHLOA LOOP......................................LAKELAND ..............5/18/2018.............$247,400 5383 STONE OAKS DR ....................................LAKELAND ..............5/14/2018.............$255,000 3676 PEREGRINE WAY ....................................LAKELAND .................5/2/2018.............$256,700 3664 PEREGRINE WAY ....................................LAKELAND .................5/8/2018.............$257,800 2628 TWELVE POINT DR................................LAKELAND .................5/7/2018.............$270,000 54069 SHADE TREE LN ..................................LAKELAND .................5/4/2018.............$135,000 4191 SHADE TREE LN .....................................LAKELAND .................5/4/2018.............$138,000 5903 MAY ST ......................................................LAKELAND .................5/9/2018.............$151,000 5719 FISCHER DR .............................................LAKELAND ..............5/15/2018.............$200,000 5313 GRAND BLVD ..........................................LAKELAND .................5/8/2018.............$204,000 5921 VALENTINO WAY ....................................LAKELAND ..............5/18/2018.............$242,600 3159 PEARLY DR ...............................................LAKELAND ..............5/14/2018.............$247,000 3042 MENTOR LN ............................................LAKELAND .................5/7/2018.............$276,700 3194 PEARLY DR ...............................................LAKELAND ..............5/11/2018.............$330,000 2424 DELPHI CIR ..............................................LAKELAND ..............5/11/2018.............$475,000 3843 HILL N DALE PL ......................................LAKELAND .................5/8/2018.............$130,000 16 LOMA ALTA...................................................LAKELAND .................5/9/2018.............$130,000 629 W ALAMO DR ............................................LAKELAND .................5/3/2018.............$142,500 3831 DALE ST ....................................................LAKELAND .................5/4/2018.............$144,000 4924 S GACHET BLVD .....................................LAKELAND ..............5/11/2018.............$145,000 4002 S CARLISLE RD........................................LAKELAND ..............5/18/2018.............$158,000 4423 HIGHLAND LN ........................................LAKELAND ..............5/15/2018.............$160,000 5140 LAKELAND HIGHLANDS RD ..............LAKELAND .................5/7/2018.............$160,000 831 CHRISTINA CHASE DR ............................LAKELAND .................5/7/2018.............$160,100 4040 MARIE DR.................................................LAKELAND ..............5/17/2018.............$160,500 4915 S GACHET BLVD .....................................LAKELAND .................5/7/2018 .............$162,500 3438 CHRISTINA GROVES .............................LAKELAND ..............5/10/2018 .............$167,000 3716 VERNA CT .................................................LAKELAND .................5/1/2018 .............$168,000 4130 SUNNY GLEN DR ...................................LAKELAND .................5/2/2018 .............$169,000 6758 BORDEAUX BLVD ..................................LAKELAND ..............5/14/2018 .............$178,000 5302 FLORIDA AVE ..........................................LAKELAND ..............5/10/2018 .............$180,000 5302 FLORIDA AVE ..........................................LAKELAND ..............5/10/2018 .............$180,000 3376 ST VINCENT TER .....................................LAKELAND ..............5/17/2018 .............$182,000 2256 GARDEN CHASE DR ..............................LAKELAND .................5/3/2018 .............$184,000 3635 PALM RD ..................................................LAKELAND .................5/7/2018 .............$185,000 6004 MISSION DR............................................LAKELAND .................5/8/2018.............$187,000 6333 FERN LN ....................................................LAKELAND .................5/4/2018 .............$239,000 5603 STRATFORD LN ......................................LAKELAND .................5/2/2018 .............$241,000 6349 OAKPOINT DR ........................................LAKELAND .................5/3/2018 .............$245,000 2785 HIGH RIDGE DR ......................................LAKELAND ..............5/17/2018 .............$246,000 5517 PEBBLE BEACH DR ................................LAKELAND ..............5/15/2018 .............$250,000 6859 HAMPSHIRE BLVD .................................LAKELAND .................5/4/2018 .............$250,000 1110 KNIGHTS PL .............................................LAKELAND ..............5/17/2018 .............$280,000 6144 PIER PLACE DR .......................................LAKELAND ..............5/11/2018 .............$289,000 2255 COLONY CLUB DR .................................LAKELAND .................5/8/2018 .............$290,000 6506 EVERGREEN PARK DR ...........................LAKELAND .................5/3/2018 .............$292,000 6505 CREWS LAKE HILLS LOOP ..................LAKELAND ..............5/14/2018 .............$300,000 5645 SUMMERLAND HILLS CIR ...................LAKELAND .................5/1/2018 .............$310,000 1420 OSPREY LANDING DR ..........................LAKELAND .................5/8/2018 .............$314,000 2038 INDIAN SKY CIR ......................................LAKELAND .................5/4/2018 .............$358,000 5060 WINDOVER LN ........................................LAKELAND ..............5/14/2018 .............$366,000 3235 HIGHLANDS LAKEVIEW CIR ...............LAKELAND ..............5/11/2018 .............$382,900 7113 HIGHLANDS CREEK AVE .....................LAKELAND .................5/4/2018 .............$383,900 5463 GLENMORE DR .......................................LAKELAND .................5/4/2018 .............$396,000 6480 ASHLEY DR ..............................................LAKELAND ..............5/14/2018 .............$697,900 5020 TERRY LN..................................................LAKELAND .................5/1/2018.........$2,850,000 1014 RUBY ST ....................................................LAKELAND ..............5/11/2018 .............$130,000 514 TWIN LAKES CIR .......................................LAKELAND ..............5/14/2018 .............$135,000 1315 PINEWOOD AVE.....................................LAKELAND .................5/4/2018 .............$140,000 2004 SOMERVILLE DR ....................................LAKELAND .................5/7/2018 .............$145,000 708 W MYRTLE ST ............................................LAKELAND ..............5/15/2018 .............$150,000 460 HOWARD AVE ...........................................LAKELAND ..............5/11/2018 .............$428,000 WINTER HAVEN469 ADRIEL AVE.......................................WINTER HAVEN...............5/14/2018.............$132,000 2020 8TH TER ...........................................WINTER HAVEN..................5/4/2018 .............$136,000 113 LAKE SEARS DR ...............................WINTER HAVEN..................5/3/2018 .............$149,000 2406 W CENTRAL ....................................WINTER HAVEN...............5/10/2018 .............$149,000 1048 SUNSHINE WAY .............................WINTER HAVEN...............5/11/2018 .............$155,000 403 HICKORY LN .....................................WINTER HAVEN...............5/21/2018 .............$159,900 1586 LAKE SHIPP DR ..............................WINTER HAVEN..................5/1/2018 .............$167,500 1822 WALLACE MANOR LN .................WINTER HAVEN...............5/18/2018 .............$174,900CONTINUE ON PAGE 15

PAGE 46

Page 14 June 20, 2018 VEHICLE SAFETY TIPS Keep your gas tank full in case of evacuation or power outages. A full tank will also keep the fuel line from freezing Install good winter tires and ensure they have adequate tread or any jurisdictionrequired chains or studs Do not drive through ooded areas. Six inches of water can cause a vehicle to lose control or possibly stall. A foot of water will oat many cars. Be aware of areas where oodwaters have receded. Roads may have weakened and could collapse under the weight of a car. If a power line falls on your car you are at risk of electrical shock, stay inside until a trained person removes the wire. If there is an explosion or other factor that makes it dicult to control the vehicle, pull over, stop the car and set the parking brake. If the emergency could impact the physical stability of the roadway avoid overpasses, bridges, power lines, signs and other hazards BUSINESS WIRE--Whether its a tornado, a hurricane, an earthquake, a wildre or a ood „ natural disasters are frightening and often unexpected. Because June is National Pet Preparedness Month, veterinarians at PetSmart, the leading pet specialty retailer in North America, are providing safety tips to pet parents on how to help keep pets safe and calm in the event of a natural disaster. The best way to keep pets safe during an emergency is to prepare a disaster plan, especially with hurricane season around the corner,Ž said Nick Saint-Erne, DVM, PetSmarts resident veterinarian and pet care expert. It is common to overlook pets when preparing for an emergency, but taking a few simple steps to include your pets needs in your family preparedness plan will help ensure they are comfortable and safe in the event of an emergency.Ž Dr. Saint-Erne suggests the following pet preparedness safety measures: Ensure your pets are safely contained. When severe weather warnings go into eect, crate or kennel your animals. Consider getting a pet carrier if you dont already have one, and practicing crate training in advance to avoid extra stress in the face of an emergency. These are easy solutions to keep your dog or cat contained and ready to travel at a moments notice. Also, have buckets or plastic bins with a lid on hand for sh and turtles in the event you need to evacuate them … this is a safer alternative than transporting these pets in glass bowls or aquariums. Look for pet-friendly housing options for your pet should you need to evacuate your home. Ensure your pet is up-to-date on vaccinations, which are often needed for boarding, and that you have a supply of your pets medication. Be sure to have your pets medical records on le and on-hand. € Ask friends, relatives and others outside of your immediate area whether they could shelter your animals. € Prepare a list of animal shelters, boarding facilities and veterinarian oces that could shelter animals during an emergency, and include 24-hour phone numbers.Make sure your pet has identication.Countless pets go missing after storms. Proper ID on your pet is the best assurance you and your pet are reunited in the event you are separated. Consider microchip identication for your pets, as this is a permanent way to identify them. All rescue groups and veterinarians can check lost pets for microchip identication,Ž Saint-Erne said. After a disaster, if you have lost your pet, post you pets information on websites that are designed to help reunite lost pets with their owners. Its also a good idea to check to see if your pet may have been dropped o at the local humane association.ŽBe aware of paw-levelŽ hazards post-storm.Sharp debris, toxic spilled chemicals, fertilizers and other substances on the oor of the home or ground outside may pose less risk to upright humans, but can be dangerous to ground-level pets. Downed power lines from hurricanes and high water from oods can also pose a threat for animals after a disaster. Take the time to consider the dangers your pet will face before entering into an area, home, shelter or other building.Provide comfort. Severe weather can be frightening to pets. Provide your dog or cat with a familiar toy or blanket or try aids like calming sprays, collars, chews, supplements or a ThunderShirt ’ to help ease anxiety.Assemble a pet disaster supply kit.Create a pet safety kit, including the following, in an easy-to-carry waterproof container that can be taken during storms, res, earthquakes and evacuations. € Portable food and water bowls, along with a one-week supply of food and fresh water € Hard copies of each pets updated vaccination records € An extra supply of medication (if refrigeration is necessary, have easy access to a small, insulated bag or cooler) € First-aid items such as antiseptic spray, antibacterial ointment and liquid bandage products. These are easy solutions that can deliver quick rst-aid care in the event of a pet injury € A list of regional pet-friendly hotels € A bed, carrier or leash and harness for each animal € Pet waste bags € Cat litter, litter box and scoop € Current photos and descriptions of your pets, in case they get lost For additional pet safety tips and resources, visit PetSmarts Learning Center or speak with an in-store PetSmart associate. PETSMART SHARES TIPS TO KEEP PETS SAFE DURING SEVERE WEATHER

PAGE 47

Page 15 June 20, 2018Relax and Enjoy Living at Fountain Place Apartments 1 & 2 Bedroom Homes Available 1350 North Wilson Avenue Bartow, FL 33830 *863-534-3034www.myfountainplacehome.com For more information, please contact Tami at 863-534-3034 or rentnow@myfountainplacehome.com Home Solution Lenders, Inc Quick Close Great RatesSimply.Your Mortgage PartnerConventional, Construction, Renances, Sar-Simpson Hurricane ScaleCategory Winds Storm Surge Expected Damage: 1.Minimal Winds of 74 to 95 mph, storm surge 4 to 5 feet 2.Moderate Winds 96 to 110 mph, storm surge 6 to 8 feet 3.Extensive Winds 111 to 130 mph, storm surge 9 to 12 feet 4.Extreme Winds 131 to 155 mph, storm surge 13 to 18 feet 5.Catastrophic Winds Greater than 155 mph, storm surge Greater than 18 feet 440 SQUIRES GROVE DR .......................WINTER HAVEN ..................5/4/2018.............$177,800 205 LAKE THOMAS DR ..........................WINTER HAVEN ..................5/8/2018.............$180,000 519 SQUIRES GROVE DR .......................WINTER HAVEN ...............5/11/2018.............$185,000 1121 NORMANDY HEIGHTS CIR.........WINTER HAVEN ...............5/21/2018.............$190,000 446 SQUIRES GROVE DR .......................WINTER HAVEN ...............5/14/2018.............$192,000 137 SOLIS DR ............................................WINTER HAVEN ...............5/21/2018.............$198,800 120 WATERSIDE CIR ................................WINTER HAVEN ..................5/3/2018.............$235,000 1502 NW 34TH ST ...................................WINTER HAVEN ..................5/9/2018.............$250,000 3830 CRYSTAL BEACH RD ....................WINTER HAVEN ..................5/3/2018.............$257,000 1209 GREY FOX HOLLOW DR .............WINTER HAVEN ..................5/2/2018.............$302,000 230 W LAKE HOWARD DR....................WINTER HAVEN..................5/7/2018.............$329,900 4049 PALMA CEIA CIR............................WINTER HAVEN ..................5/4/2018.............$330,000 1602 SE 8TH ST ........................................WINTER HAVEN ..................5/5/2018.............$370,000 1295 S LAKE ROY DR ..............................WINTER HAVEN ..................5/3/2018.............$375,000 1535 S LAKE SHIPP DR ..........................WINTER HAVEN ...............5/10/2018.............$410,000 191 FALL GLO RD ...................................WINTER HAVEN ..................5/9/2018.............$420,000 1975 STATE ROAD 540 ..........................WINTER HAVEN ..................5/1/2018.............$777,000 1330 STATELY OAKS DR ........................WINTER HAVEN ...............5/11/2018.............$135,000 2802 SUNSET DR .....................................WINTER HAVEN ...............5/11/2018.............$152,000 1326 INNSBRUCK CT ..............................WINTER HAVEN ...............5/10/2018.............$152,000 2014 MARILYN AVE .................................WINTER HAVEN ..................5/7/2018.............$153,100 1505 N LAKE MIRROR DR .....................WINTER HAVEN ...............5/15/2018.............$160,000 1511 AVENUE H .......................................WINTER HAVEN ...............5/22/2018.............$160,000 1144 HAINES DR ......................................WINTER HAVEN ..................5/9/2018.............$165,100 510 AVENUE J ...........................................WINTER HAVEN ..................5/2/2018.............$170,000 488 HAINES TRL .......................................WINTER HAVEN ...............5/11/2018.............$173,000 242 HAINES BLVD ...................................WINTER HAVEN ...............5/10/2018.............$177,500 2950 LUCERNE PARK RD .......................WINTER HAVEN ...............5/11/2018.............$180,000 4729 OSPREY WAY ..................................WINTER HAVEN ..................5/8/2018.............$187,000 147 SUNFISH DR......................................WINTER HAVEN ...............5/17/2018.............$187,300 281 OLEANDER ST..................................WINTER HAVEN...............5/14/2018.............$187,400 4891 ST JAMES ST ...................................WINTER HAVEN ...............5/15/2018.............$189,500 240 LAKE LUCERNE WAY ......................WINTER HAVEN ...............5/18/2018.............$190,200 143 SUNFISH DR......................................WINTER HAVEN..................5/9/2018 .............$193,500 5734 MARSH LANDING DR ..................WINTER HAVEN..................5/4/2018 .............$230,000 1894 GALLOWAY TER .............................WINTER HAVEN..................5/9/2018 .............$239,000 1504 34TH ST ...........................................WINTER HAVEN..................5/9/2018 .............$250,000 1506 34TH ST ...........................................WINTER HAVEN..................5/9/2018 .............$250,000 2242 FIRESTONE PL ................................WINTER HAVEN..................5/9/2018 .............$133,000 327 LA SERENA ........................................WINTER HAVEN...............5/16/2018 .............$140,000 3145 WHISPERING TRAILS AVE ...........WINTER HAVEN...............5/11/2018 .............$144,900 680 WAKULLA DR ...................................WINTER HAVEN..................5/4/2018 .............$148,000 136 SANDBURG LN ................................WINTER HAVEN...............5/14/2018 .............$149,000 1408 GRAND CAYMAN CIR..................WINTER HAVEN...............5/18/2018.............$149,000 614 REFLECTIONS LOOP ......................WINTER HAVEN...............5/14/2018 .............$151,000 2933 WHISPERING TRAILS DR.............WINTER HAVEN...............5/11/2018 .............$153,700 3991 JACLYNS JETTY .............................WINTER HAVEN...............5/11/2018 .............$155,000 2107 WHISPERING TRAILS BLVD ........WINTER HAVEN..................5/3/2018 .............$156,500 2921 PLANTATION RD ...........................WINTER HAVEN..................5/8/2018 .............$156,600 3141 WHISPERING TRAILS AVE ...........WINTER HAVEN...............5/11/2018 .............$156,800 3609 RALEIGH DR ...................................WINTER HAVEN...............5/18/2018 .............$164,000 409 BIRKSDALE CT ..................................WINTER HAVEN...............5/11/2018 .............$164,900 2920 WHISPERING TRAILS DR.............WINTER HAVEN...............5/22/2018 .............$172,600 249 ALACHUA DR ...................................WINTER HAVEN...............5/17/2018 .............$187,000 2380 SALZBURG LOOP ........................WINTER HAVEN...............5/18/2018 .............$187,000 705 LAKE ELOISE PL ...............................WINTER HAVEN...............5/15/2018 .............$196,000 391 ESCAMBIA DR ..................................WINTER HAVEN...............5/10/2018 .............$197,000 408 FLAGLER RD .....................................WINTER HAVEN...............5/17/2018 .............$198,500 115 ELOISE OAKS DR .............................WINTER HAVEN...............5/11/2018 .............$244,000 714 LAKE ELOISE PL ...............................WINTER HAVEN..................5/7/2018 .............$260,000 6776 WINTERSET GARDENS DR .........WINTER HAVEN..................5/3/2018 .............$272,500 4931 WILLOWBROOK CIR .....................WINTER HAVEN..................5/4/2018 .............$309,000 408 CHRISTOPHER CT ...........................WINTER HAVEN..................5/1/2018 .............$310,000 1060 SAWGRASS DR..............................WINTER HAVEN...............5/10/2018.............$364,700 1115 INTERLOCHEN BLVD ...................WINTER HAVEN...............5/11/2018 .............$385,000 1036 SAWGRASS DR ..............................WINTER HAVEN...............5/14/2018 .............$427,500

PAGE 48

Page 16 June 20, 2018 Come Home to Comfort, Security, Friendship• Comfortable & Elegant Atmosphere • Restaurant Style Dining • Activities • Transportation • Housekeeping • Emergency Response System • 24-hour Access To Trained & Friendly StaffSavannah Court has been a trusted choice for seniors and their families for over a decade. Our intimate assisted living communities focus on encouraging the independence of our residents with empathy and dignity. You have choices to customize the services needed to maintain and enhance the lifestyle of your loved one, increasing services as needs arise.Lake Wales 863.679.824612 E. Grove Avenue, Lake Wales, Fl 33853 www.SavannahCourtLakeWales.com Assisted Living Facility License #9383Haines City 863.422.5204301 Peninsular Drive, Haines City, Fl 33844 www.SavannahCourtHainesCity.com Assisted Living Facility License #9382Bartow 863.519.3398290 Idlewood Avenue, Bartow, Fl 33830 www.SavannahCourtBartow.com Assisted Living Facility License #9888St. Cloud 407.892.85023791 Old Canoe Creek Road, St. Cloud, Fl 34769 www.SavannahCourtStCloud.com Assisted Living Facility License # 9917Savannah Court of Lakeland 863.816.11556550 N. Socrum Loop Road, Lakeland, Fl 33809 www.SavannahCourtLakeland.com Assisted Living Facility License # 10024Savannah Cottage of LakelandA Memory Support Community863.815.9411605 Carpenter’s Way, Lakeland, FL 33809 www.SavannahCottageLakeland.com Assisted Living Facility License # 9783

PAGE 49

Feeling FIT SUN CENTRAL MEDIA GROUP June 20, 2018 Eye Specialistsof Mid€Florida P.A.

PAGE 51

Page 3 June 20, 2018Look no further, pun intended, for fully integrated eye care „ Eye Specialists of Mid-Florida has been a leading eye care provider in the area for over 50 years. They are locally owned and operated, with a mission of providing the highest quality and most technologically advanced eye care with compassion and integrity. Eye Specialists of Mid-Florida began in downtown Winter Haven in the early 1960s. They outgrew their small practice, and in the 1990s built their existing location on Avenue K SE in Winter Haven. The new facility housed the rst non-hospital, outpatient surgery center built in Polk County, which is also utilized by other ophthalmologists in the area. A few years later, they built another ambulatory surgical center in Sebring. This location (Winter Haven) and the one in Sebring have larger oces and surgery centers. We have smaller oces out in the community, so people dont have to travel very far to receive high quality eye care. When they need to come here or to the Sebring oce to see an ophthalmologist or have surgery, its still within a reasonable distance to travel,Ž said co-owner and surgeon Daniel Welch, MD. Eye Specialists of Mid-Florida has ve oces in Polk County, one in Highlands County, and one in Lake County, all with full optical departments. A new Auburndale oce will soon be under construction where the old Clock Restaurant used to be, and will open by the end of the year. The next location will be a third Lakeland oce, which will open sometime in 2019. The doctors and sta of Eye Specialists of Mid-Florida see patients of all ages, from glasses to glaucoma. Some of the doctors are enjoying seeing the children of patients that came in for their own rst visits at a young age. The physicians put an emphasis on taking the best possible care of everyone they see and are constantly enhancing their knowledge to do so. Glaucoma is currently in an innovative stage, with new surgeries, treatments, and medications introduced frequently,Ž said Daniel Welch, MD.Eye Specialists of Mid-FloridaStory & Photos By Bailey Hill Continued on Page 5

PAGE 52

Page 4 June 20, 2018

PAGE 53

Page 5 June 20, 2018Both the optometrists and ophthalmologists attend classes and conferences throughout the year to stay current on all matters of eye health. The American Society of Cataract & Refractive Surgery Annual Meeting, the Florida Society of Ophthalmology Masters in Ophthalmology Meeting and the Congress of Physician-Owned Medical Properties Annual Meeting are just a few examples. From custom lens implants during cataract surgery to state-of-the-art corneal transplant surgery, technology is always advancing in this industry. These doctors are passionate about being trained as soon as new knowledge is available and consistently purchase new equipment as it is proven successful. Its easy to tell that giving back to the communities they serve is a priority. Eye Specialists of MidFlorida sponsors numerous events, teams and causes, and also works in collaboration with Samaritans Touch, a non-prot care center, and We Care of Central Florida charity programs. They have performed about 30 surgeries with Operation Sight, an organization that provides free cataract surgery to people in need. This time of year the company encourages comprehensive eye exams for children before they head back to school in August. Many parents are unaware the vision screenings conducted at schools may not detect many eye health problems children have. Vision problems can interfere with reading and learning, but are often easy to treat if detected early. Simple symptoms like squinting, headaches and eye rubbing are common identiers of vision or eye health problems. The American Optometric Association advocates that children should receive a comprehensive eye exam before beginning rst grade and once per year after that appointment. Adults experience vision changes and should be screened annually as well for problems that develop with age. Eye Specialists of Mid-Florida has locations in Clermont, Haines City, Lake Wales, Lakeland, Sebring and Winter Haven. Call 800-282EYES(3937) to schedule an eye exam appointment today!

PAGE 54

Page 6 June 20, 2018Whether you are picking out your rst pair of reading glasses or you are simply looking for new go-to summer shades, nding the perfect pair can be quite the task. Do you play it safe and go with a simple shape or do you condently rock a trendy frame? Do you go for a neutral color or choose a pop of something bright? Of course the main reason for glasses is to protect your eyes and/or to improve your vision. However, there are so many choices that the process can be overwhelming. By guring out which frames match with your face shape, you are able to eliminate what wont work and you can easily narrow down which sections to begin with. The rst part of this process is to gure out exactly what face shape you have. If you already know, skip to part two. If you dont yet know you can try one of these two tricks. The easiest of the two is to look into the mirror with a dry-erase marker or a lip liner pencil. Stand still and trace the outline of your face into the mirror. Step back and look at what shape you drew. Is it an oval, a circle, a square, or a heart? The second way to nd out your face shape is to try the three step method. 1. What is the widest part of your face? People with a square face shape will nd that their jaw is probably the widest part. If your cheekbones are the widest part, you either have an oval or round face shape. You may have a heart-shaped face if your forehead is the widest point. 2. What shape is your jaw? If your jaw is wide, you most likely have a square-shaped face. A pointy jaw is a sign of having a heartshaped face. If your jaw is round, you probably have a round or ovalshaped face. 3. How long is your face? What sets the oval shape and circle shape apart is the length of your face. If your face is almost exactly the same length as width, you have a round face. Heart-shaped faces and square faces with both have about a one to one and a half ratio in terms of width to length. If the length is much longer than the width, you are in the oval category. Now that you know which shape your face resembles, we can get into which frames will best compliment each category. For the round-shaped face: Round faces tend to have soft features. This means that your jawline is less intense and you probably have less pronounced cheek bones. Choose a pair of frames that contrasts this softness. Your perfect frames are rectangular and square. Try on some Wayfarers or be bold with an oversized pair. Sharp lines will give you structure and will help to dene the face. For the heart-shaped face: One of the most dening characteristics of this face-shape is the broader forehead and cheekbones that lead to a narrower, angular chin. The best shape of glasses for this fact type is the buttery frame. Buttery frames are slightly smaller on the inside near the nose than they are on the outside edges. Another tip for heart-shaped faces is to nd a pair that are wider than your forehead. For the oval-shaped face: Oval-shaped faces tend to have pretty balanced features. This gives you more options to choose from. Trendy, round frames can be hard to pull o, but this face shape makes it possible. Rectangular frames are also a good look for oval-shaped faces as they can accentuate your high cheekbones. Be careful when looking at oversized shades. You wont want to distract from your even proportions. For the square-shaped face: A square face shape means you have a prominent jawline and straight sides. A common rule is to go for a pair of glasses that are the opposite in terms of curves. Because your face has dened angles, go with something with soft curves. Oval frames in neutral colors can make a square-shaped face appear slimmer and longer. Aviators are a great choice for this shape as well. The Perfect Pair of Glasses for Each Face ShapeBy Bailey Hill

PAGE 56

Page 8 June 20, 2018Food for SightBy Bailey Hill Did you know that by adding more of certain foods to your diet you could strengthen your eye sight and even prevent dierent diseases? Scientists have performed countless research projects to see how what you eat can aect how you see. Check out this list of foods that may work wonders for your eyes! € Almonds Almonds are a source of Vitamin E. According to the American Optometric Association, these nuts can reduce the progression of age-related macular degeneration (AMD). By eating one serving of almonds, you will hit half of the suggested daily dose of Vitamin E per day. € Leafy Greens Dark, leafy greens like spinach, kale and collards are nutrient dense with tons of benets. Two special nutrients they contain are lutein and zeaxanthin, which have antioxidant properties for our bodies and preventative capabilities for our eyes. Lutein and zeaxanthin act as sunscreen for our eyes. They protect the retina from damaging light waves coming in. € Red Bell Pepper When most people think of a food that contains Vitamin C, oranges come to mind. However, there are actually a few foods that contain more Vitamin C than oranges. One of these foods is red bell pepper. A medium-sized orange provides 69.7 mg of Vitamin C compared to the 190 mg you can get from one cup of red bell pepper. € Mangoes Fruits and vegetables that are orange in color are high in beta-carotene. You may have heard that carrots are the one vegetable for good vision, but realistically there are many orange foods that can positively aect our eye health. The body converts the orange, beta-carotene in mangoes into Vitamin A. Vitamin A helps to prevent dryness in the eyes and helps to improve vision in low light conditions. € Salmon Salmon is packed with omega-3 fatty acids that can protect your eyes. Retinas need two dierent types of omega-3 fatty acids to function properly. Both DHA and EPA are found in sh that are high in healthy fats like salmon. Studies suggest that people who consume higher amounts of fatty sh have a lower risk of developing age-related macular degeneration. Other fatty sh with omega-3 fatty acids are sardines, trout, and tuna. € Blueberries These berries in particular are full of antioxidants and vitamins. Blueberries could even prevent common causes of vision impairment like cataracts and glaucoma. According to researchers at Tufts University, blueberries were rated the highest of 60 fruits and vegetables for their antioxidant powers. In Japan, blueberries are nicknamed the vision fruitŽ. There are many other foods that can benet your eyes with their nutritional benets, but these six stand out because of how powerful they are for dierent reasons. By simply adding a handful of blueberries to your oatmeal you could be preventing glaucoma. By chopping up some red bell pepper to toss on a salad, you could be improving your sight without even realizing it. Its incredible what food can do to heal the body and to prevent disease. Feeding your body what it wants and needs is a great way to keep your vision in good shape for as long as possible! Sources: http://www.health.com/health/gallery/0,,20680738,00.html (Health.com) https://www.npr.org/sections/healthshots/2011/03/16/134561890/heres-shoil-in-your-eye (NPR) https://www.aoa.org/ patients-and-public/caring-for-your-vision/ nutrition/nutrition-and-cataracts (American Optometric Association)

PAGE 57

Page 9 June 20, 2018 Publisher Kim Edwards Editor Amy Sexson Contributing Writers Bailey Hill Graphic Designer Steven Maynard Sr. Sales Consultant Barbara Rakoczy Gary Peach Sales Consultants l Lora Belue Digital Specialist Kathy Woodru President Sun Central Media Group Chris Sexson Feeling Fit is published monthly by Sun Central Media Group and distributed through out East Polk County by mail, home delivery and select rack locations. For advertising information: kedwards@scmginc.com For editorial information: asexson@scmginc.com Oce: 99 Third Street N.W. Winter Haven, Florida 33881 863-533-4183 YOUR FITNESSHEADQUARTERSPlay It Again Sports Winter Haven 621 Cypress Gardens Blvd PlayItAgainSportsWinterHaven.com Cherish Frank, who is part of the Clinical Education Department at Winter Haven Hospital, was named the May Team Member of the Month. She received the award during a surprise presentation on May 21. From left: President Steve Nierman, Clinical Education Specialist Cherish Frank and Chief Nursing Ocer Carol Koeppel-Olsen

PAGE 58

Page 10 June 20, 2018Every day, a school bus drops o as many as 45 children at a community eye clinic on Chicagos South Side. Many of them are referred to the clinic after failing vision screenings at their public schools. Clinicians and students from the Illinois College of Optometry give the children comprehensive eye exams, which feature refraction tests to determine a correct prescription for eyeglasses and dilation of their pupils to examine their eyes, including the optic nerve and retina. No family pays out-of-pocket for the exam. The program bills insurance if the children have coverage, but about a third are uninsured. Operated in partnership with Chicago public schools, the program annually serves up to 7,000 children from birth through high school. Many of the kids were serving fall through the cracks,Ž said Dr. Sandra Block, a professor of optometry at the Illinois College of Optometry and medical director of the schoolbased vision clinics program. Many are low-income Hispanic and African-American children whose parents may not speak English or are immigrants who are not in the country legally. Falling through the cracks is not an uncommon problem when it comes to vision care. According to a 2016 report from the National Academies of Sciences, Engineering and Medicine, as many as 16 million people in the United States have undiagnosed or uncorrected refractiveŽ errors that could be xed with eyeglasses, contact lenses or surgery. And while insurance coverage for eye exams and corrective lenses clearly has improved, signicant gaps remain. The national academies report noted that impaired vision aects how people experience their world, including normal communication and social activities, independence and mobility. Not seeing clearly can hamper childrens academic achievement, social development and long-term health. But when people must choose, vision care may lose out to more pressing medical concerns, said Block, who was on the committee that developed the report. Vision issues are not life-threatening,Ž she said. People get through their day knowing they cant see as well as theyd like.Ž Insurance can make regular eye exams, glasses and treatment for medical problems such as cataracts more accessible and aordable. But comprehensive vision coverage is often achieved only through a patchwork of plans. The Medicare program that provides coverage for millions of Americans age 65 and older doesnt include routine eye exams, refraction testing or eyeglasses. Some tests are covered if youre at high risk for a condition such as glaucoma, for example. And if you develop a vision-related medical condition such as cataracts, the program will cover your medical care. But if youre just a normal 70-yearold and you want to get your eyes examined, the program wont cover it, said Dr. David Glasser, an ophthalmologist in Columbia, Md., who is a clinical spokesman for the American Academy of Ophthalmology. If you make an appointment because youre experiencing troubling symptoms and get measured for eyeglasses while there, youll likely be charged anywhere from about $30 to $75, Glasser said. There are a few exceptions. Medicare will pay for one pair of glasses or contact lenses following cataract surgery, for example. Some Medicare Advantage plans oer vision care. Many commercial health insurance plans also exclude routine vision care from their coverage. Employers may oer workers a separate vision plan to ll in the gaps. VSP Vision Care provides vision care plans to 60,000 employers and other clients, said Kate Renwick-Espinosa, the organizations president. A typical plan provides coverage for a comprehensive eye exam once a year and an allowance toward standard eyeglasses or contact lenses, sometimes with a copayment. Also, individuals seeking plans make up a growing part of their business, she said. Vision coverage for kids improved under the Aordable Care Act. The law requires most plans sold on the individual and small-group market to oer vision benets for children younger than 19. That generally means that those plans cover a comprehensive eye exam, including refraction, every year, as well as a pair of glasses or contact lenses. But since pediatric eye exams arent considered preventive care that must be covered without charging people anything out-of-pocket under the ACA, theyre subject to copays and the deductible. Medicaid programs for lowincome people also typically cover vision benets for children and sometimes for adults as well, said Dr. Christopher Quinn, president of the American Optometric Association, a professional group. But coverage alone isnt enough. To bring down the number of people with undiagnosed or uncorrected vision, education is key to helping people understand the importance of eye health in maintaining good vision. Just as important, it can also reduce the impact of chronic conditions such as diabetes, the national academies report found. All health care providers need to at least ask vision questions when providing primary care,Ž said BlockLack Of Insurance Exposes Blind Spots In Vision CareMichelle Andrews Kaiser Health News

PAGE 60

Page 12 June 20, 2018 JUNE23 THE BENEFITS OF MICRONEEDLING AND LASER SKIN THERAPIES 10 am During this free informative lecture, facial plastic surgery/ENT certified nurse practitioners Stephanie K. Bassler, ARNP-C and Kathi R. Brown, ARNP-C will discuss the most popular and effective skin care treatments including microneedling and laser skin therapies and demonstrate their ability to diminish fine lines and wrinkles, reduce discoloration, and restore glow and vitality to the skin. Watson Clinic Bella Vista Building, 1st floor lobby, 1755 N. Florida Ave. in Lakeland. Register 863-904-6209 or 863-8026557, or online at WatsonClinic.com/Events. 23 SMFR/FOAM ROLLER WORKSHOP 1-3:30pm SMFR is self massage using foam rollers, balls, relaxation techniques, deep breathing, and imagery. This workshop is ideal for anyone who has chronic pain, old injuries, and or postural deviations, but not limited to that group. Kelley is a certified yoga teacher with 14 years experience. Kelley Is ACE certified and A CORRECTIVE EXERCISE SPECIALIST through the BIOMechanis Method. Register online www.ioyogastudio.com $30 24 diVa AND DESSERTS AT THE VILLAGES 1-3 pm Join Watson Clinic board-certified gynecologic oncologist Dr. Richard Cardosi and board-certified OB-GYN Dr. Donald Langley for an afternoon of delectable desserts and invaluable insights. During this special event, attendees can explore the benefits of diVa, a breakthrough laser treatment that restores vaginal health and functionality by addressing vaginal laxity, lubrication and urinary leakage. Waterfront Inn, Mangrove Room, 1105 Lake Shore Drive, The Villages, FL 32162. RSVP: 863-668-diVa (3482) or online at WatsonClinic.com/ Events 26 BRAIN INJURY SUPPORT GROUP 7-8:30 pm Open forum for brain injury survivors and their caregivers, family and friends on how to live life to the fullest after a traumatic injury. Winter Haven Hospital Wellness Center Conference Rm, 200 Avenue F NE, Winter Haven. 855-269-4777. Baycare. org Free 28 DIABETES SUPPORT GROUP 9-10 am This is an open discussion held by a certified diabetes educator for all diabetes related topics. Winter Haven Hospital Wellness Center Conference Rm., 200 Avenue F NE, Winter Haven. 855-269-4777 baycare.org Free 29 TOOLS TO QUIT 3-5 pm Take the next step to a healthier lifestyle and join us for a special class designed to provide an overview of available options for smokers who want to quit. The class includes information on various types of nicotine replacements, product samples and much more. This class is taught by a certified tobacco education specialist and is sponsored by the Watson Clinic Foundation, a non-profit organization dedicated to promoting community wellness through education, research and service. Watson Clinic Cancer & Research Center, Boardroom, 1730 Lakeland Hills Blvd. in Lakeland. RSVP: 863-904-2656 or online at WatsonClinic.com/Events 29 WARM FLOW POP UP CLASS 6-7 pm Join Sandra Deck for a warm flow class consisting of a combination of traditional yoga poses combined with yoga conditioning. Being an avid music junkie, you can count on an eclectic playlist at each class. Regular class price. (863) 224-2311 www. ioyogastudio.com 30 HEART BRAIN HARMONY 1-4pm Join Kelly Andrews and Ali Smith for Heart Brain Harmony Workshop. Research in the field of Neuroscience and Heart Intelligence has proven communication can be Harmonious between the brain and the heart. This happens when we are fully present in body, mind, spirit and emotions. Join us as we share cutting edge research & tips on how to shift yourSelf to a Coherent state. $40 Conscious Contribution to You. Learn why it can be so difficult to change habits and behaviors that we really desire. Learn tools and guidance on how to change and train the mind. Learn the incredible intelligence of the heart and EXPERIENCE the power when the heart and brain sync to coherence. Develop tools to practice to deepen this relationship. Find out why it is so vital that coherence takes place. (863) 224-2311 www.ioyogastudio.com JULY 3 WEIGHT LOSS SURGERY SEMINAR-MINI GASTRIC BYPASS 4-5 pm Cesare Peraglie, MD, will be discussing the Mini Gastric Bypass procedure. Weight loss surgery staff will discuss the health benefits of the weight loss surgery, the requirements both preand postsurgery and any questions. Staff will be available to discuss insurance questions as well. Heart of Florida Regional Medical Center, 40100 U.S. 27, First Floor Boardroom, Davenport. Space is limited, register online www.heartofflorida.com (863) 422-4971 Free 5 ALZHEIMERS SUPPORT GROUP 10-11 am Alzheimers support group facilitated by the Alzheimers Association Florida Gulf Coast Chapter. The support group is for family members, caregivers, and others interested in learning more about Alzheimers disease. Meetings are open to everyone and free of charge. This support group is designed to provide emotional, educational and social support for caregivers. In the group, attendees develop coping methods, encourage self-care, learn about community resources, and optimize care techniques. The group is regularly scheduled and have an open format that runs from 1 to 2 hours depending on the size of the group. Heart of Florida Regional Medical Center, Cafeteria Boardroom, 40100 U.S. 27, Davenport. For program information and to verify meeting dates, times, and locations or other questions call the Alzheimers Association office at 863-292-9210. www.heartofflorida.com 5 APHASIA SUPPORT GROUP 4-5:30 pm A support group for people with aphasia and their caregivers. Winter Haven Hospital Wellness Center Conference Rm., 200 Avenue F NE, Winter Haven. 855-269-4777 baycare.org Free 9 WEIGHT LOSS SURGERY SEMINAR-SLEEVE GASTRECTOMY 4-5 pm Shiva Seetahal, MD, will explain all about the Sleeve Gastrectomy procedure.Weight loss surgery staff will be on hand to discuss the health benefits of weight loss surgery, the requirements both preand postsurgery and to answer any questions you may have. We will also have staff available to discuss insurance questions as well. Heart of Florida Regional Medical Center, 40100 U.S. 27, First Floor Boardroom, Davenport. Space is limited, register online www. heartofflorida.com (863) 422-4971 9 BREASTFEEDING CLASS 5:30-7:30 pm We will help you make your breastfeeding experience a success. Please register online and present ticket when attending the class. Call 863419-BABY for more information. Heart of Florida Regional Medical Center, Education Board Room, 40100 U.S. 27, Davenport. www.heartofflorida.com $15 9 PREPARED CHILDBIRTH (4 SESSIONS) In-depth coverage of the third trimester, labor, breathing, relaxation, birthing and postpartum concerns. 4 Scheduled Dates: 7/9/2018 6:30PM8:45PM (Monday) 7/16/2018 6:30PM-8:45PM (Monday) 7/23/2018 6:30PM-8:45PM (Monday) 7/30/2018 6:30PM-8:45PM (Monday) Registration is for expectant parent +1 guest. Class occurs over four consecutive weeks. Designed for first-time parents seeking a more natural birthing experience. Register at baycare.org 855-269-4777 $40 10 BREASTFEEDING SUPPORT GROUP 11am-1pm New and expectant mothers can share and learn about breastfeeding in this interactive breastfeeding support group with an International Board Certified Lactation Consultant (IBCLC). Meet with other breastfeeding moms to discuss all aspects of baby care, development, and feeding. Share concerns and work through issues with a support network of women. Free to attend and refreshments provided. Due to the intimacy of mother-baby bonding this is a womens only group. Heart of Florida Regional Medical Center, 5th Floor Lobby, 40100 U.S. 27, Davenport. Call 863-419-BABY or register online www.heartofflorida.com Free 11 DIABETES SUPPORT GROUP 5:30-6:30 pm An opportunity for people who have diabetes to discuss their lives, struggles and successes with one another. It is an chance to form beneficial relationships with other people in your community living with diabetes. Heart of Florida Regional Medical Center, 40100 U.S. 27, 3rd Floor, Education Department, Davenport. (863) 422-4971 www. heartofflorida.com Free 14 CHILDBIRTH EDUCATION CLASS 8am-4:30pm Gain a better understanding of the process of labor and delivery and get answers your questions about the birthing process with a certified childbirth educator. We encourage labor partners to attend. The class is $45 per couple (only one ticket is needed per couple). Heart of Florida Regional Medical Center, Education Boardroom, 40100 U.S. 27, Davenport. Please register online and present ticket when attending the class. Call 863-419-BABY for more information. www.heartofflorida.com $45 14 SIBLING CLASS 10-11 am Addresses the joys and challenges of being an older sibling. Age-appropriate information and activities help children prepare. Register under the attending childs name. Class is for children ages 3 to 10. The fee is per family, all siblings and up to two adults. At least one adult must attend the class with the child. Class includes a movie, refreshments and a tour of the nursery. If more than one child in the family is attending, register through our Customer Service Center at 1-800-BayCare (1-800-229-2273). Winter Haven Womens Hospital Classroom C, 101 Avenue O SE, Winter Haven. Register online baycare.org 855-269-4777 $10 14 NEWBORN CARE 1-4 pm Covers various aspects of safe infant care including feeding, diapering, bathing and signs of illness, as well as cues and communication. Winter Haven Womens Hospital Classroom A, 101 Avenue O SE, Winter Haven, Register online baycare.org 855-269-4777 $15 17 BIRTH CENTER TOUR 5:30-7pm Visiting our birth suites, mom-baby unit and other key areas will familiarize you with our facility and help you prepare to give birth. Register the expectant mother only. One guest may also attend. The tour will show the Labor and Delivery floor, and attendees will get information on pre-admission and receive other items to prepare prior to delivery. Winter Haven Womens Hospital Classroom A, 101 Avenue O SE, Winter Haven. Register online baycare. org 855-269-4777 Free 17 SMOKING CESSATION CLASS 5:30-7:30 pm Two-hour class provides valuable tools to help you quit using tobacco. Includes four free weeks of patches, gum or lozenges. Bartow Regional Medical Center Classrooms 1 & 2, 2200 Osprey Blvd., Bartow. Register online baycare.org 855-269-4777 Free 19 LUNCH & LEARN ROBOTIC JOINT REPLACEMENT SEMINAR 12-1pm Orthopedic Surgeon, Abhijit Manaswi, M.D., will answer your questions about your joint replacement options and much more during this free lunch & learn seminar. Light lunch will be served but space is limited register online. Heart of Florida Regional Medical Center, 40100 U.S. 27, Davenport. www.heartofflorida.com FreeFeeling HEALTHY

PAGE 61

Page 13 June 20, 2018 MONDAYSLOW-IMPACT EXERCISE CLASS 9:30-10:15 am This low-impact aerobic exercise class uses the Richard Simmons Silver Fox videotape, which is played on a large screen television. This is an excellent workout for all tness levels. Winter Haven Senior Adult Center, 250 South Lake Silver Dr., NW (863) 291-5870 Registration required. Free. ZUMBA 6-7 pm Chain OLakes Complex, 210 Cypress Gardens Blvd., Winter Haven. Ages 16+ Resident $5/ class or Non-resident $6/class (863) 291-5656 BALLROOM & SOCIAL DANCE 7:30…8:30 pm Ballroom dance is a set of partner dances, which are enjoyed both socially and competitively around the world. No Partner Needed! All Ages. Resident $10/class or NonResident $11/class Chain OLakes Complex, 210 Cypress Gardens Blvd. (863) 291-5656 TUESDAYSTRENGTH & CARDIO 10:30-11:30 am A total body workout that includes aerobic, strengthening, balance, and exibility modalities. Winter Haven Senior Adult Center, 250 South Lake Silver Dr., NW $1 Resident / $2 Non-resident. (863) 291-5870 DANCE SOCIAL 7-9 pm This dance social oers a variety of live dance music. Couples and singles are welcome. Winter Haven Senior Adult Center, 250 South Lake Silver Dr., NW (863) 291-5870 Registration required. $3 Resident / $4 Non-resident WEDNESDAYLOW-IMPACT EXERCISE CLASS 9:30-10:15 am This low-impact aerobic exercise class uses the Richard Simmons Silver Fox videotape, which is played on a large screen television. This is an excellent workout for all tness levels. Winter Haven Senior Adult Center, 250 South Lake Silver Dr., NW, Winter Haven. (863) 291-5870 Registration required. Free. CHAIR YOGA 10:30-11:30 am Chair yoga is designed for seniors and focuses on exibility, strengthening, stress reduction and relaxation. Enjoy the benets of yoga sitting in a chair rather than getting up and down from the oor. Winter Haven Senior Adult Center, 250 South Lake Silver Dr., NW. (863) 291-5870 TAI CHI 1:30 pm Experience the gentle owing movements of Tai Chi, and treat your whole body to a gentle and relaxing workout. Winter Haven Senior Adult Center, 250 South Lake Silver Dr., NW, Winter Haven. (863) 291-5870 $4 Resident / $5 Non-resident BALLROOM DANCE: WEST COAST SWING 6-7 pm Ballroom dance is a set of partner dances, which are enjoyed both socially and competitively around the world. No Partner Needed! All Ages. Resident $10/class or NonResident $11/class Chain OLakes Complex, 210 Cypress Gardens Blvd., Winter Haven. (863) 291-5656 BALLROOM & LATIN DANCE 7-8 pm Ballroom dance is a set of partner dances, which are enjoyed both socially and competitively around the world. No Partner Needed! All Ages. Resident $10/class or NonResident $11/class Chain OLakes Complex, 210 Cypress Gardens Blvd., Winter Haven. (863) 291-5656 THURSDAYWELLNESS WITH ISABEL 10:30-11:30 am A 60 minute low-impact total body workout that includes aerobic, strengthening, balance and exibility modalities. It provides an intense workout that is easily modied for beginners. Winter Haven Senior Adult Center, 250 South Lake Silver Dr., NW, Winter Haven. $1 Resident $2 Non-resident, registration required. (863) 291-5870 BEGINNING LINE DANCE CLASS 1:30-3:30 pm Learn line dances to country and pop songs. Participants often perform at local nursing homes and health expos. No partner required. Winter Haven Senior Adult Center, 250 South Lake Silver Dr., NW, Winter Haven. Registration required. $4 Resident $5 Non-resident (863) 291-5870 FRIDAYLOW-IMPACT EXERCISE CLASS 9:30-10:15 am This low-impact aerobic exercise class uses the Richard Simmons Silver Fox videotape, which is played on a large screen television. This is an excellent workout for all tness levels. Winter Haven Senior Adult Center, 250 South Lake Silver Dr., NW, Winter Haven. (863) 291-5870 Registration required. Free. CHAIR YOGA 10:30-11:30 am Chair yoga is designed for seniors and focuses on exibility, strengthening, stress reduction and relaxation. Enjoy the benets of yoga sitting in a chair rather than getting up and down from the oor. Winter Haven Senior Adult Center, 250 South Lake Silver Dr., NW, Winter Haven. (863) 291-5870 Registration required. Free. BADMINTON 7-9 pm All Ages. $5 Chain OLakes Complex, 210 Cypress Gardens Blvd., Winter Haven. (863) 291-5656Feeling ACTIVELake Wales, FL … Lake Wales Medical Center physicians, leaders and clinicians gathered recently to celebrate the hospitals Wound Healing Center receiving both the Center of Distinction Award and the Center of Excellence Award from Healogics. This is our fth year winning the Center of Excellence Award, and our sixth year winning the Center of Distinction award, and we are very proud of that accomplishment,Ž said Tiany Rodriguez, RN, Program Director at the Wound Healing Center. We have won these awards consecutively every year that weve been eligible since we opened in December 2010.Ž Hospital CEO Rebecca Brewer praised the centers success rate in healing dicult wounds. Our Wound Healing Center has consistently provided excellent patient care since it opened, and as a result, has gotten so busy that we are building an expanded facility for it, scheduled to open late this year,Ž Brewer said. The new facility is being built at the corner of Hwy. 60 and 11 th Street in Lake Wales. We are excited to be expanding our Wound Healing Center because we know the positive impact it has on the lives of so many patients each year.Ž Lake Wales Medical Center is owned in part by physicians. The Center of Distinction award recognizes outstanding clinical outcomes for twelve consecutive months, including patient satisfaction higher than 92 percent, and a minimum wound healing rate of at least 91 percent within 30 median days to heal. The Robert A. Warriner III, M.D., Center of Excellence award recognizes the Wound Healing Center meeting benchmarks including patient satisfaction rates higher than 92 percent and a healing rate of at least 91 percent in less than 30 median days, among other quality standards for a minimum of two consecutive years. The award is named for Dr. Robert A. Warriner III, a pioneer in wound care and the former Chief Medical Ocer for Healogics. The Lake Wales Wound Healing Center oers highly specialized wound care to patients suering from diabetic ulcers, pressure ulcers, infections and other chronic wounds which have not healed in a reasonable amount of time. Advanced treatments include negative pressure wound therapy, bio-engineered skin substitutes, hyperbaric oxygen therapy, biological and biosynthetic dressings and growth factor therapies. The expanded facility will add a third hyperbaric chamber, with the option of expanding to four when needed. The center is a member of the Healogics network of nearly 800 Centers. Wound Center Receives Prestigious Awards; Expanded Center Under Construction

PAGE 62

Page 14 June 20, 2018Lakeland, FL -Watson Clinic recognizes one outstanding employee every month as part of their Program for Employee Excellence and Recognition (PEER) award. The PEER Award is given to a Clinic employee who best exemplies the patient-focused customer service standards that Watson Clinic strives to excel at every day. The following employee was recognized for this current month: Tempie Tillman, LPN June Tempie Tillman is a licensed practical nurse at the Watson Clinic Cancer & Research Center. She has been with Watson Clinic for four years, and is known for her calm demeanor, selfawareness, and eagerness to help others. As PEER Award winner, Tempie received a plaque, dinner at a local restaurant, a reserved parking spot and a free service from the Medical Spa at Watson Clinic LLP to acknowledge her contributions to the organization. Tempie Tillman (middle) is pictured in the attached photo proudly displaying her PEER award plaque next to Watson Clinic Chief Administrative Ocer Stan Piotrowski (left) and Watson Clinic Cancer & Research Center board-certied Radiation Oncologist Dr. Sandra J. Sha.Watson Clinic Announces June PEER Award Winner Ebony Brantly, a patient care technician with the Acute Care Unit, was named the May Team Member of the Month at Bartow Regional Medical Center. She received the award during a surprise presentation on May 25. From left, Hospital President Phil Minden, Ebony Brantly, Nurse Manager Lesley Murphy and Assistant Nurse Manager Summer Wright

PAGE 63

Page 15 June 20, 2018Do you know someone who needed a hearing aid, but refused to go to the doctor for a hearing test because they didnt want to sport the new accessory? Research has found that about half the people with hearing loss, feel the stigma of hearing aids is a factor in putting o getting treatment. A fear of standing out is no longer a viable reason to postpone getting a hearing aid. Hearing aid technology is constantly improving and the changes are benecial for people of all ages. There are many dierent types of hearing aids, but every hearing aid falls into one of two categories. They can either be behind the ear (BTE) or in the ear (ITE) styles. Behind the ear hearing aids have a small plastic case that sits behind the ear. They are the most common style of hearing aid and they come in dierent colors from neutral skin-tone colors to bright, attention-getting hues. This style is very popular for children and is easy to clean. Mini BTE aids are designed to be more discreet than the traditional behind the ear hearing aid. They have a sleek design with ultra-thin and hard to see tubing. However, they are smaller than the original BTE style and may be harder for some to handle. ITE hearing aids are a bit dierent. Not only are they worn in the ear, rather than having the plastic piece resting outside of it, but they are usually custom-t. To get a custom-t hearing aid, your health care professional will make an ear impression. This process is simple and should not take very long. They will most likely send the impression o to a lab to create a comfortable hearing aid that ts your ear correctly. In the canal (ITC) hearing aids are a type of ITE aids that are always gaining popularity of people who are very concerned with the way hearing aids look. They sit in the lower bowl of the ear and can blend in with your skin color. Another option for people who are wanting a style that is invisible for the people around them is a hearing aid worn completely in the canal (CIC). This type is basically unseen. They are very tiny, allowing them to t deeply into the ear canal. Because of their size, these are a better idea for people with good dexterity. Cleaning and changing out the batteries could be a hassle otherwise. Beyond the appearance of the hearing aid and what looks best to you, is the eciency of the style. Each of the dierent types of hearing aids provides a certain amount of help, so to speak. For example, a CIC hearing aid may not be the best option for someone with severe hearing loss. The size of the hearing aid and the technology that ts into this type may be more t for a person experiencing mild or moderate hearing loss. By seeing a healthcare professional you will be able to narrow down your hearing aid options. There you will be able to take a hearing test that will tell you the severity of your hearing loss and to learn which choices you have. They will be able to help you nd the most comfortable pair for your ear that will give you the best sound quality. Sources:-https://www.fda.gov/MedicalDevices/ProductsandMedicalProcedures/HomeHealthandConsumer/ConsumerProducts/HearingAids/ ucm181470.htm -http://hearinghealthmatters.org/hearing-technologies/ -https://www.truhearing.com/more-resources/ the-pros-and-cons-of-invisible-hearing-aids/ Hearing Aid TechnologyBy Bailey Hill

PAGE 64

Page 16 June 20, 2018 Come Home to Comfort, Security, Friendship• Comfortable & Elegant Atmosphere • Restaurant Style Dining • Activities • Transportation • Housekeeping • Emergency Response System • 24-hour Access To Trained & Friendly StaffSavannah Court has been a trusted choice for seniors and their families for over a decade. Our intimate assisted living communities focus on encouraging the independence of our residents with empathy and dignity. You have choices to customize the services needed to maintain and enhance the lifestyle of your loved one, increasing services as needs arise.Lake Wales 863.679.824612 E. Grove Avenue, Lake Wales, Fl 33853 www.SavannahCourtLakeWales.com Assisted Living Facility License #9383Haines City 863.422.5204301 Peninsular Drive, Haines City, Fl 33844 www.SavannahCourtHainesCity.com Assisted Living Facility License #9382Bartow 863.519.3398290 Idlewood Avenue, Bartow, Fl 33830 www.SavannahCourtBartow.com Assisted Living Facility License #9888St. Cloud 407.892.85023791 Old Canoe Creek Road, St. Cloud, Fl 34769 www.SavannahCourtStCloud.com Assisted Living Facility License # 9917Savannah Court of Lakeland 863.816.11556550 N. Socrum Loop Road, Lakeland, Fl 33809 www.SavannahCourtLakeland.com Assisted Living Facility License # 10024Savannah Cottage of LakelandA Memory Support Community863.815.9411605 Carpenter’s Way, Lakeland, FL 33809 www.SavannahCottageLakeland.com Assisted Living Facility License # 9783

PAGE 65

Wednesday, June 20, 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 Matress 4 U located at PO Box 8533, in the County of Polk, in the City of Lakeshore, Florida 33854 intends to register the said name with the Division of Corporations of the Florida Department of State, Tallahassee, Florida. Dated at Lakeshore, Florida, this 25th day of May, 2018. Fonseca, Ismael June 20, 2018 403001 3588071 Lookingfor Adventure? Findit inthe Classifieds NOTICE UNDER FICTITIOUS NAME LAW PURSUANT TO SECTION 865.09, FLORIDA STATUTES NOTICE IS HEREBY GIVEN that the undersigned, desiring to engage in business under the fictitious name of MUDDY MUTTS MOBILE DOG GROOMING located at 1656 NINA DR, in the County of Polk, in the City of Davenport, Florida 33837 intends to register the said name with the Division of Corporations of the Florida Department of State, Tallahassee, Florida. Dated at Davenport, Florida, this 25th day of May, 2018. Hayner, Cheryl June 20, 2018 403001 3588076 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 Origin Natural Essentials, inc. located at 1970 14th Street N.W., in the County of Polk, in the City of Winter Haven, Florida 33881 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 6th day of June, 2018. Stacilee Fulmer June 13, 20, 2018 402965 3586713 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 Resales in Lake Ashton located at 500 S. Florida Ave., Suite 700, In the County of Polk, In the City of Lakeland, Florida 33801 intends to register the said name with the Division of Corporations of the Florida Department of State, Tallahassee, Florida. Dated at Bartow, Florida, this 15th day of June, 2018. Lake Ashton Realty, Inc. June 20, 2018 277619 3588464 INVITATION TO BID14 Board o f C ounty Commissioners Procurement Opportunities For information on Polk County BoCC procurement opportunities, please visit our website at https://www.polk-county.net/procurement/procurement-bids. A list of all active solicitations, i.e., Invitations for Bid, Requests for Proposals, Requests for Information, and other proc urement opportunities will be a vailable on that page. To download b id documents, select the link for the desired solicitation and complete the bid summary/registration form and return it to Polk County Procurement via fax at (863) 534-6789 or via email to procurement@polk-county.net If the bid document contains information that is unable to be downloaded, the link will list further instructions. To become a vendor please click on the following link https://www.polkcounty.net/procurement, click on the vendor registration box, at the end of the first paragraph you will click on the word REGISTRATION and follow the instructions to be added to our iSupplier database. All solicitations and procurement information are also available in the lobby of the Procurement Division, 330 West Church Street, Room 150, Bartow, Florida 33830 between the hours of 8:00am and 5:00pm, Monday-Friday. To guarantee receipt of notifications of addenda via email, it is necessary to complete the Bid Registration form for the desired solicitation, including your companys email address. Please return it to the Procurement Division via fax at 863-534-6789 or via email to procurement@polk-county.net June 6, 13, 20, 27, 2018 269656 3530411 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 SPOUSE, HEIRS, DEVISEES, GRANTEES, ASSIGNEES, LIENORS, CREDITORS, TRUSTEES, AND ALL OTHER PARTIES CLAIMING AN INTEREST BY, THROUGH, UNDER OR AGAINST THE ESTATE OF GLORIA S. CARTER AKA GLORIA SAWYER CARTER, DECEASED, et al., Defendants. CASE No. 2018CA-001011-000000 NOTICE OF ACTION TO:UNKNOWN SPOUSE, HEIRS, DEVISEES, GRANTEES, ASSIGNEES, LIENORS, CREDITORS, TRUSTEES, AND ALL OTHER PARTIES CLAIMING AN INTEREST BY, THROUGH, UNDER OR AGAINST THE ESTATE OF GLORIA S. CARTER AKA GLORIA SAWYER CARTER, DECEASED 5955 THOMAS AVE MULBERRY, FL 33860 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 104, ROLLING HILLS, ACCORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 36, PAGE 43, 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 origiNOTICE OFACTION16 na l w i t h t h e Cl er k w i t hi n 30 d ays after the first publication of this notice, in Polk News Sun, on or before July 16th, 2018 otherwise, a default and a judgment may be entered against you for the relief demanded in the Complaint. IMPORTANT In accordance with the Americans 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 13th day of June, 2018. STACEY M. BUTTERFIELD As Clerk of said Court By: /s/ Savannah Lawson As Deputy Clerk (Seal) (33585.2235/AS) June 20, 27, 2018 294803 3588037 I N THE CIRCUIT COURT OF THE TENTH JUDICIAL CIRCUIT IN AND FOR POLK COUNTY, FLORIDA CLARISSA ANN ANDERSEN A/K/A C LARISSA A. ANDERSEN F/K/A C LARISSA LEHMAN, P laintiff, vs. GMAC MORTGAGE COMPANY, Defendants. CASE NO. 2017-CA-002119 N OTICE OF ACTION T O:GMAC MORTGAGE COMPANY LAST KNOWN PRINCIPLE PLACE OF BUSINESS: 3451 HAMMOND AVENUE WATERLOO, IOWA 50704 YOU ARE HEREBY NOTIFIED t hat a Complaint has been filed a gainst you, and you are required to serve a copy of your written defenses, if any, to it on STEPHEN F. BAKER, ESQ., Plaintiffs attorney, whose address is 800 First Street South, Winter Haven, FL 33880, on or before the 20th day of July, 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 on real property described as follows: Lot 1, Block 1041, POINCIANA NEIGHBORHOOD 4, VILLAGE 7, according to the map or plat thereof as recorded in Plat Book 53, Pages 4 through 18, inclusive, of the Public Records of Polk County, Florida. In accordance with the Americans with Disabilities Act, if you are a person with a disability who needs any special accommodation in order to participate in this proceeding, you are entitled, at no cost to you, to the provision of certain assistance. Please contact the Office of the Court Administrator, (863) 534-4690, within (2) working days of your receipt of this Notice of Action; if you are hearing or voice impaired, call (TDD) (863) 534-7777 or Florida Relay Service 1-800-955-8770. WITNESS my hand and the seal of this Court on this 13th day of June, 2018. STACY BUTTERFIELD, Clerk of Court BY: /s/Asunion Nieves Deputy Clerk (COURT SEAL) 83337 June 20, 27, July 4, 11, 2018 269798 3588292 IN THE C IR C UIT CO URT O F THE TENTH JUDICIAL CIRCUIT IN AND FOR POLK COUNTY, FLORIDA CIVIL DIVISION MARBELLA AT DAVENPORT HOMEOWNERS ASSOCIATION, INC., a Florida not-for-profit corporation, Plaintiff, vs. CARL JOHN PITTS, Defendant. STATE OF FLORIDA COUNTY OF POLK Case No.: 2018CA-001316-000000 NOTICE OFACTION16 N O TI C E O F A C TI O N CONSTRUCTIVE SERVICE PROPERTY To: CARL JOHN PITTS L AST KNOWN ADDRESS: 437 Cadiz Loop Davenport, FL 33897 CURRENT ADDRESS: 14729 182nd Street Springfield Gardens, NY 114134028 and any unknown parties who are or may be interested in the subject matter of this action whose names and residences, after diligent search and inquiry, are unknown to Plaintiff and which said unknown parties may claim as heirs, devisees, grantees, assignees, lienors, creditors, trustees or other claimants claiming by, through, under or against the above Defendant. YOU ARE NOTIFIED that an action to foreclose a claim of lien on the following property in POLK County, Florida, to wit: Lot 228, MARBELLA AT DAVENPORT, according to the map or plat thereof, as recorded in Plat Book 142, Page(s) 29 and 30, inclusive, of the Public Records of Polk County, Florida. Also known as: 437 Cadiz Loop, Dave nport, FL 33897 h as been filed against you and you are required to serve a copy of your written defenses, if any, to it on JOSEPH P. MAWHINNEY, ESQ., Plaintiffs attorney, whose address is: REED MAWHINNEY & LINK, PLLC., 1611 HARDEN BLVD., LAKELAND, FL 33803, on or before thirty (30) days from first publication date, and file the original with the Clerk of this Court by July 23, 2018 either before service upon Plaintiffs attorney or immediately thereafter, otherwise, a default will be entered against you for the relief demanded in the Complaint. In accordance with the Americans with Disabilities Act, persons needing a special accommodation to participate in this proceeding should contact the Clerk of the Circuit Court at the Polk County Courthouse, 255 N. Broadway, Bartow, Florida 33830, or agency sending notice not later than seven (7) days prior to the proceeding at the address given on the notice. Telephone: (863)534-5818; (1-800)955-8771 (TDD) or (1800)955-8770 (v), via Florida Relay Service. WITNESS my hand the seal of this court on June 5, 2018. Stacy M. Butterfield CLERK OF THE COURT By: Asuncion Nieves Deputy Clerk Attorney for Plaintiff: Joseph P. Mawhinney, Esq. Reed Mawhinney & Link, PLLC 1611 Harden Blvd. Lakeland, FL 33803 June 20, 27, July 4, 11, 2018 288477 3586119 IN THE C IR C UIT CO URT O F THE TENTH JUDICIAL CIRCUIT IN AND FOR POLK COUNTY, FLORIDA New Penn Financial, LLC d/b/a Shellpoint Mortgage Servicing. 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 Barbara Rose a/k/a Barbara G. Rose f/k/a Barbara Gayle Baker, Deceased; et al Defendants. ____________/ GENERAL JURISDICTION DIVISION Case No. 2018CA001918000000 NOTICE OF ACTION CONSTRUCTIVE SERVICE TO: The Unknown Spouse, Heirs, Devisees, Grantees, Assignees, Lienors, Creditors, Trustees, and all other parties claiming interest by, NOTICE OFACTION16 through, under or against the Estate of Donna Gayle Baker-Loren a/k/a Donna Gayle Loren f/k/a Donna Gayle Dunn a/k/a Donna G. Dunn a/k/a Donna Dunn, The Unknown Heirs, Devisees, Grantees, Assignees, Lienors, Creditors, Trustees, and all other parties claiming interest by, through, under or against the Estate of Barbara Rose a/k/a Barbara G. Rose f/k/a Barbara Gayle Baker, Deceased and The Unknown Spouse, Heirs, Devisees, Gramtees, Assignees, Lienors, Creditors, Trustees, and all other parties claiming interest by, through, under or against the Estate of Rita Cabrera, Deceased Last Known Address: Unknown YOU ARE HEREBY NOTIFIED that an action to foreclose a mortgage on the following property in Polk County, F lorida: BEGIN 548.32 FEET EAST AND 33.0 FEET SOUTH OF THE NW CORNER OFF THE NE 1/4 OF SECTION 3, TOWNSHIP 28 SOUTH, RANGE 23 EAST, POLK COUNTY, FLORIDA, RUN THENCE EAST 62 FEET, THENCE SOUTH 262.97, THENCE WEST 62 FEET, THENCE NORTH 262.43 FEET TO THE POINT OF BEGINNING. AND BEGIN 610.32 FEET EAST AND 33.0 FEET SOUTH OF THE NW CORNER OF THE NE 1/4 OF SECTION 3, TOWNSHIP 28 SOUTH, RANGE 23 EAST, RUN THENCE EAST 62 FEET, THENCE SOUTH 263.51 FEET, THENCE WEST 62 FEET, THENCE NORTH 262.97 FEET TO THE POINT OF BEGINNING. has been filed against you and you are required to serve a copy of your written defenses, if any, to it on William Cobb, 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 July 16, 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 June 7, 2018. Stacy M. Butterfield As Clerk of the Court By /s/ Savannah Lawson As Deputy Clerk (Seal) 17-F03617 June 20, 27, 2018 341092 3588020 IN THE CIRCUIT COURT OF THE 10TH JUDICIAL CIRCUIT, IN AND FOR POLK COUNTY, FLORIDA DEUTSCHE BANK NATIONAL TRUST COMPANY, AS TRUSTEE FOR MORGAN STANLEY ABS CAPITAL i INC. TRUST 2006WMC2, MORTGAGE PASSTHROUGH CERTIFICATES, SERIES 2006-WMC2, Plaintiff, vs. UNKNOWN SPOUSE, HEIRS, DEVISEES, GRANTEES, ASSIGNEES, LIENORS, CREDITORS, TRUSTEES, AND ALL OTHER PARTIES CLAIMING AN INTEREST BY, THROUGH, UNDER OR AGAINST THE ESTATE OF ERNESTINE JACKSON, DECEASED, et al., Defendants. CASE No. 2018CA-000213-000000 NOTICE OF ACTION TO:UNKNOWN SPOUSE, HEIRS, DEVISEES, GRANTEES, ASSIGNEES, LIENORS, CREDITORS, TRUSTEES, AND ALL OTHER PARTIES CLAIMING AN INTEREST BY, THROUGH, UNDER OR AGAINST THE ESTATE OF ERNESTINE JACKSON, DECEASED 2006 34th ST NW WINTER HAVEN, FL 33881 JACK KENNETH JACKSON 629 MATTHEW ROAD LAKELAND, FL 33815 SHARIKA J. JACKSON NOTICE OFACTION16 3426 SE 53r d AVENUE PORTLAND, OR 97206 SHARIKA J. JACKSON 7358 S SOUTH D SHORE APT 3 CHICAGO, IL 60649 SHARIKA J JACKSON 3444 BLAZING PINE PATH DECATUR, GA 30034-4851 SHARIKA J. JACKSON 7358 S SOUTH SHORE DR APT 3 CHICAGO, IL 60649-3550 SHARIKA J. JACKSON 4425 SE OGDEN ST PORTLAND, OR 97206 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 910, OF INWOOD SUBDIVISION NO. 4, ACCORDING TO THE MAP OR PLAT THEREOF RECORDED IN PLAT BOOK 9, PAGE 35A AND 35B, 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 July 9th, 2018 otherwise, a d efault and a judgment may be entered against you for the relief demanded in the Complaint. IMPORTANT I n accordance with the Americans with Disabilities Act, persons needing a reasonable accommodation to p articipate in this proceeding should, no later than seven (7) days prior, contact the Clerk of the Courts disability coordinator at 255 N. B roadway 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 6th day of June, 2 018. STACEY M. BUTTERFIELD As Clerk of said Court By: /s/ Savannah Lawson As Deputy Clerk (Seal) (36296.0094/AS) June 13, 20, 2018 294803 3586106 GETRESULTS USECLASSIFIED! IN THE CIRCUIT COURT OF THE TENTH JUDICIAL CIRCUIT IN AND FOR POLK COUNTY, FLORIDA MNA REAL ESTATE INVESTMENTS, LLC, a Texas limited liability company, Plaintiff, v. US BANK AS C/F FL DUNDEE LIEN INV LLC; SAMUEL MUSTAFA; THE UNKNOWN SPOUSE OF SAMUEL MUSTAFA; SHUFFIELD, LOWMAN & WILSON, P.A.; THE LOWMAN & WILSON, P.A.; THE UNKNOWN OCCUPANTS; and ASSOCIATION OF POINCIANA VILLAGES INC. Defendants. ________/ CASE NO.: 2018-CA-000854 NOTICE OF ACTION TO: SAMUEL MUSTAFA THE UNKNOWN SPOUSE OF SAMUEL MUSTAFA, N/K/A Yamilka Perez YOU ARE NOTIFIED that an action to foreclosure on the following property in Polk County, Florida: Lot 9, Block 279, POINCIANA NEIGHBORHOOD 6 SOUTH, VILLAGE 3, according to the map or plat thereof as recorded in Plat Book 54, Page 43, 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, on J. Matthew Kelly, the plaintiffs attorney, whose address is 500 South Florida Avenue, Suite 800, Lakeland, FL 33801, on or before July 9th, 2018, and file the original with the clerk of this court either before service on the plaintiffs attorney or immediately thereafter; otherwise a

PAGE 66

Page 2The Polk County DemocratWednesday, June 20, 2018 NOTICE OFACTION16 d e f au l t w ill b e entere d aga i nst you for the relief demanded in the complaint or petition. DATED on June 5th, 2018. STACEY M. BUTTERFIELD As Clerk of the Court By: /s/ Savannah Lawson As Deputy Clerk June 13, 20, 27, July 4, 2018 269680 3586088 IN THE C IR C UIT CO URT O F THE TENTH JUDICIAL CIRCUIT, IN AND FOR POLK COUNTY, FLORIDA In Re The Marriage Of: MICHAEL GALINDO FONTANES, Petitioner/Husband, and JACKQUELINE FONTANES GALINDO Respondent/Wife. Case No.: 53-2018-DR-0043690000-00 NOTICE OF ACTION FOR DISSOLUTION OF MARRIAGE (NO CHILD OR FINANCIAL SUPPORT) T O: JACKQUELINE FONTANES GALINDO 36 St. Edwards St., 11H Brooklyn, NY 11205 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 MICHAEL GALINDO FONTANES, whose address is 361 Delancey Dr. Davenport FL 33837 on or before 7/9/18 and file the original with the clerk of this Court at Clerk of Court, Polk County Courthouse, 255 N. Broadway Avenue, Bartow, FL 33830 before service on Petitioner of immediately thereafter. If you fail to do so, a default may be entered against you for the relief demanded in the petition. This action is not asking the Court to decide how any real or personal property should be divided. As the parties have no real or personal property held as martial property, and the parties have already divided any real and/or personal property. 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 sanctions, including dismissal or striking of pleading. DATED on 5/31, 2018. Stacy M. Butterfield CLERK OF THE CIRCUIT COURT By Ashley Hammett AS DEPUTY CLERK (Seal) June 13, 20, 27, July 4, 2018 402939 3586264 NOTICE OFADMIN18 IN THE C IR C UIT CO URT O F THE TENTH JUDICIAL CIRCUIT IN AND FOR POLK COUNTY, STATE OF FLORIDA PROBATE DIVISION IN RE: THE ESTATE OF Clemon Daniels, Jr., Deceased. ______________/ CASE NO.; 2018-CP-001464 Notice of Summary Administration and Notice to Creditors TO ALL PERSONS HAVING CLAIMS OR DEMANDS AGAINST THE ABOVE ESTATE: Please be advised that an Order of Summary Administration is pending in the above styled Court case and that the total value of the above estate is approximately $20,000, consisting of the exempt property and homestead or former homestead property of Decedent located at: 153 Tracy Circle, Haines City, FL 33884, and that said assets are pending assignment to Mildred Daniels, Petitioner and spouse of Decedent. The date of first publication of this notice is June 20, 2018. Within three months from the time of the first publication of notice you are required to file with the Clerk of the Circuit Court of Polk County, Florida, Probate Division, the address of which is: 255 N. Broadway Ave., Bartow, FL 33830, a written statement of any claim or demand you may have against the estate of Clemon Daniels, Jr., deceased. Each claim must be in writing and NOTICE OFADMIN18 must indicate the basis f or the claim, the name and address of each of the creditor(s) or his agent or his agents attorney, and the amount claimed. If the claim is not yet due, the date when it will become due shall be stated. If the claim is contingent or unliquidated, the nature of the uncertainly shall be stated. If the claim is secured, the security shall be described. The claimant shall deliver a copy of the claim to the clerk who shall serve the copy on petitioners attorney whose address is listed below. ALL CLAIMS AND DEMANDS NOT SO FILED WILL BE FOREVER BARRED. Executed on this 18th day of June 2018. Mildred Daniels, Petitioner Attorney for Petitioner Stacy Robinson Nickerson, Esq P.O. Box 583 Lakeland, FL 33802 Phone: (321)279-3368 Email: mail@snrobinsonlaw.com FL Bar No.: 0182796 June 20, 27, 2018 403016 3588420 NOTICE TO CREDITORS20 IN THE C IR C UIT CO URT TENTH JUDICIAL CIRCUIT POLK COUNTY, FLORIDA PROBATE DIVISION IN RE: THE ESTATE OF ANNETTA MARIE DAUB, Deceased. __________/ File No. 2018CP-001152 NOTICE TO CREDITORS The administration of the Estate of A NNETTA MARIE DAUB, deceased, whose date of death was April 8, 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 WITHIN THE LATER OF 3 MONTHS AFTER THE TIME OF THE FIRST PUBLICATION OF THIS NOTICE OR 30 DAYS AFTER THE DATE OF SERVICE OF A COPY OF THIS NOTICE ON THEM. All other creditors of the decedent and other persons having claims or demands against 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 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 June 13, 2018. CURTIS DUANE DAUB 4689 Elon Crescent Lakeland, FL 33810 Savannah Young Cerullo Attorney for Petitioner Florida Bar Number: 79107 Post Office Drawer 30 245 South Central Avenue Bartow, FL 33831 Phone: (863) 533-7117 Fax: (863)533-7412 E-Mail:savannah@bosdun.com June 13, 20, 2018 269658 3586631 IN THE C IR C UIT CO URT F O R POLK COUNTY, FLORIDA PROBATE DIVISION IN RE: ESTATE OF LARRY V. JAUERT Deceased. File No. 18P-1174 NOTICE TO CREDITORS The administration of the estate of Larry V. Jauert deceased, whose date of death was February 24, 2018 is pending in the Circuit Court for Polk County, Florida, Probate Division, File Number 18CP-1174 the address of which is: Probate Dept., P. O. 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 who have claims or NOTICE TO CREDITORS20 demands against decedent's estate, including unmatured, contingent, or unliquidated claims, and who have been served a copy of this notice, must file their claims with this court WITHIN THE LATER OF 3 MONTHS AFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE OR 30 DAYS AFTER THE DATE OF SERVICE OF A COPY OF THIS NO TICE ON THEM. All other creditors of the decedent and other persons who have claims or demands against the decedent's estate, including unmatured, contingent, or unliquidated claims, must file their claims with this court WITHIN 3 MONTHS AFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE. ALL CLAIMS NOT FILED WITHIN THE TIME PERIODS SET FORTH IN SECTION 733.702, OF THE FLORIDA PROBATE CODE WILL BE FOREVER BARRED. NOTWITHSTANDING THE TIME PERIOD SET FORTH ABOVE, ANY CLAIM FILED TWO (2) YEARS OR MORE AFTER THE DECEDENTS DATE OF DEATH IS BARRED. The date of the first publication of this notice is June 20, 2018. P ersonal Representative: Joann E. Jauert 3038 N. Broadway Escondido, CA 92026 A ttorney for Personal Representative: Jacob C. Dykxhoorn Florida Bar No. 441104 Dykxhoorn Law Firm, P.A. 225 East Stuart Avenue Lake Wales, Florida 33853 Telephone: (863) 676-3300 June 20, 27, 2018 382560 3588473 IN THE CIRCUIT COURT FOR POLK COUNTY, FLORIDA PROBATE DIVISION IN RE: ESTATE OF BERNARD CLAYTON, a/k/a BERNARD CLAYTON, SR., Deceased. File No. 2018-CP-1124 NOTICE TO CREDITORS The administration of the estate of BERNARD CLAYTON, a/k/a BERNARD CLAYTON, SR., Deceased, whose date of death was January 11, 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 Representatives and the Personal Representatives' attorney are set forth below. All creditors of the Decedent and other persons having claims or demands against Decedent's estate, on whom a copy of this notice is required to be served, must file their claims with this Court ON OR BEFORE THE LATER OF 3 MONTHS AFTER THE TIME OF THE FIRST PUBLICATION OF THIS NOTICE OR 30 DAYS AFTER THE DATE OF SERVICE OF A COPY OF THIS NOTICE ON THEM. All other creditors of the Decedent and other persons having claims or demands against Decedent's estate must file their claims with this Court WITHIN 3 MONTHS AFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE. ALL CLAIMS NOT FILED WITHIN THE TIME PERIODS SET FORTH IN FLORIDA STATUTES SECTION 733.702 WILL BE FOREVER BARRED. NOTWITHSTANDING THE TIME 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: June 13, 2018. SHELTON CLAYTON Personal Representative 1112 N. John Street Orlando, FL 32808 WALTER CLAYTON Personal Representative 48 Queens Court Frostproof, FL 33843 D. ANDREW HUNT Florida Bar No. 0612723 D. Andrew Hunt, P.A. Attorney for Personal Representatives 225 E. Park Avenue Lake Wales, FL 33853 Telephone: (863) 676-1423 Fax: (863) 676-3695 Email: dah@dahuntlaw.com June 13, 20, 2018 326355 3586584 IN THE C IR C UIT CO URT TENTH JUDICIAL CIRCUIT POLK COUNTY, FLORIDA PROBATE DIVISION IN RE: THE ESTATE OF LILLIE STRICKLAND, DECEASED. _______/ FILE NO: 18CP-1274 NOTICE TO CREDITORS AND NOTICE OF ADMINISTRATION (Intestate) The administration of the Estate of LILLIE STRICKLAND, deceased, NOTICE TO CREDITORS20 w h ose d ate o f d eat h was A pr il 14, 2018, is pending in the Circuit Court for Polk County, Florida, Probate Div ision, the address of which is P.O. Box 9000, Drawer CC-4, Bartow, Florida 33831-9000. The estate is being administered without a will. The name and address of the Personal Representatives and the Personal Representatives attorney are set forth below. The fiduciary lawyerclient privilege in Fla. Stat. §90.5021 applies with respect to the Personal Representative and any attorney or agent employed by him. Any interested person as defined in Fla. Stat. §731.201(23) on whom a copy of the Notice of Administration is served must object to the qualifications of the Personal Representative, venue, or jurisdiction of the court must file any objection with the court in the manner provided in the Florida Probate Rules and Fla. Stat. §733.212, WITHIN THREE (3) MONTHS AFTER THE DATE OF SERVICE OF A COPY OF THIS NOTICE ON THE OBJECTING PERSON, OR THOSE OBJECTIONS ARE FOREVER BARRED. Any person entitled to exempt property is required to file a Petition for Determination of Exempt Property WITHIN THE TIME PRESCRIBED BY FLA. STAT. §733.212 OR THE RIGHT TO EXEMPT PROPERTY IS DEEMED WAIVED. Any person entitled to an elective share must file an election to take elective share WITHIN THE TIME PRESCRIBED BY FLA. STAT. §733.212. 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 SECTION 733.702 OF THE FLORIDA STATUTES WILL BE FOREVER BARRED. NOTWITHSTANDING THE TIME PERIODS SET FORTH ABOVE, ANY CLAIM FILED TWO (2) YEARS OR MORE AFTER THE DECEDENTS DATE OF DEATH IS BARRED. The date of the first publication of this Notice is June 20, 2018. Personal Representative Elizabeth Strickland 317 Trout Valley Road Wake Forest, NC 27587-5932 Attorney for Personal Representative: Keith D. Miller, Esquire Florida Bar No. 0159573 Boswell & Dunlap, LLP Post Office Drawer 30 Bartow, Florida 33831 Tel (863) 533-7117 E-Mail: KMiller@bosdun.com June 20, 27, 2018 269658 3588143 IN THE C IR C UIT CO URT TENTH JUDICIAL CIRCUIT POLK COUNTY, FLORIDA PROBATE DIVISION IN RE: THE ESTATE OF VIVIAN KERBY, DECEASED. _______/ FILE NO: 18CP-1276 NOTICE TO CREDITORS AND NOTICE OF ADMINISTRATION (Intestate) The administration of the Estate of VIVIAN KERBY, deceased, whose date of death was April 1, 2018, is pending in the Circuit Court for Polk County, Florida, Probate Division, the address of which is P.O. Box 9000, Drawer CC-4, Bartow, Florida 338319000. The estate is being administered without a will. The name and address of the Personal Representatives and the Personal Representatives attorney are set forth below. The fiduciary lawyer-client privilege in Fla. Stat. §90.5021 applies with respect to the Personal Representative and any attorney or agent employed by him. Any interested person as defined in Fla. Stat. §731.201(23) on whom a copy of the Notice of Administration is served must object to the qualifications of the Personal Representative, venue, or jurisdiction of the court must file any objection with the court in the manner provided in the Florida NOTICE TO CREDITORS20 Probate Rules and Fla. S tat. §733.212, WITHIN THREE (3) MONTHS AFTER THE DATE OF SERVICE OF A COPY OF THIS NOTICE ON THE OBJECTING PERSON, OR THOSE OBJECTIONS ARE FOREVER BARRED. Any person entitled to exempt property is required to file a Petition for Determination of Exempt Property WITHIN THE TIME PRESCRIBED BY FLA. STAT. §733.212 OR THE RIGHT TO EXEMPT PROPERTY IS DEEMED WAIVED. Any person entitled to an elective share must file an election to take elective share WITHIN THE TIME PRESCRIBED BY FLA. STAT. §733.212. 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 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 SECTION 733.702 OF THE FLORIDA STATUTES WILL BE FOREVER BARRED. NOTWITHSTANDING THE TIME PERIODS SET FORTH ABOVE, ANY CLAIM FILED TWO (2) YEARS OR MORE AFTER THE DECEDENTS DATE OF DEATH IS BARRED. The date of the first publication of this Notice is June 20, 2018. Co-Personal Representative Brandi Liveley 1606 Charlotte Street Ironton, OH 45638 Co-Personal Representative Tracy Albrecht 124 5th Eloise Street Winter Haven, FL 33880 Attorney for Personal Representative: Keith D. Miller, Esquire Florida Bar No. 0159573 Boswell & Dunlap, LLP Post Office Drawer 30 Bartow, Florida 33831 Tel (863) 533-7117 E-Mail: KMiller@bosdun.com June 20, 27, 2018 269658 3587953 IN THE CIRCUIT COURT FOR POLK COUNTY, FLORIDA PROBATE DIVISION IN RE: ESTATE OF PAULINE M. BOBALL Deceased. File No. 18CP-1336 NOTICE TO CREDITORS The administration of the estate of PAULINE M. BOBALL, deceased, whose date of death was February 18, 2018, is pending in the Circuit Court for Polk County, Florida, Probate Division, the address of which 255 N. Broadway Ave., 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 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 June 13, 2018. Personal Representative: Charles B. Kaye 39 Shamrock Ave. Seneca Falls, New York 13148 Attorney for Personal RepresentaNOTICE TO CREDITORS20 tive: JAMES C. MCCLENDON II Florida Bar Number: 0622280 219 E. Central Ave Lake Wales, FL 33853 Telephone: (863) 232-5200 E-Mail: j aymcclendon@jaymcclendon.com Secondary: margo@jaymcclendon.com June 13, 20, 2018 368263 3586047 CLASSIFIED ADSSELL IN THE C IR C UIT CO URT TENTH JUDICIAL CIRCUIT POLK COUNTY, FLORIDA PROBATE DIVISION IN RE: THE ESTATE OF CHARLES W. AYCOCK, DECEASED. _______/ FILE NO: 18CP-1349 NOTICE TO CREDITORS AND NOTICE OF ADMINISTRATION (Testate) The administration of the Estate of CHARLES W. AYCOCK, deceased, whose date of death was April 10, 2018, is pending in the Circuit Court for Polk County, Florida, Probate Div ision, the address of which is P.O. Box 9000, Drawer CC-4, Bartow, Florida 33831-9000. The estate is testate and date of the decedents Will is September 29, 2010. The name and address of the Personal Representative and the Personal Representatives attorney are set forth below. The fiduciary lawyerclient privilege in Fla. Stat. §90.5021 applies with respect to the Personal Representative and any attorney or agent employed by him. Any interested person as defined in Fla. Stat. §731.201(23) on whom a copy of the Notice of Administration is served must object to the qualifications of the Personal Representative, venue, or jurisdiction of the court must file any objection with the court in the manner provided in the Florida Probate Rules and Fla. Stat. §733.212, WITHIN THREE (3) MONTHS AFTER THE DATE OF SERVICE OF A COPY OF THIS NOTICE ON THE OBJECTING PERSON, OR THOSE OBJECTIONS ARE FOREVER BARRED. Any person entitled to exempt property is required to file a Petition for Determination of Exempt Property WITHIN THE TIME PRESCRIBED BY FLA. S TAT. §733.212 OR THE RIGHT TO EXEMPT PROPERTY IS DEEMED WAIVED. Any person entitled to an elective share must file an election to take elective share WITHIN THE TIME PRESCRIBED BY FLA. STAT. §733.212. 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 SECTION 733.702 OF THE FLORIDA STATUTES WILL BE FOREVER BARRED. NOTWITHSTANDING THE TIME PERIODS SET FORTH ABOVE, ANY CLAIM FILED TWO (2) YEARS OR MORE AFTER THE DECEDENTS DATE OF DEATH IS BARRED. The date of the first publication of this Notice is June 13, 2018. Personal Representative Dwayne Aycock 1828 Stella Court N. Lakeland, FL 33813 Attorney for Personal Representative: Keith D. Miller, Esquire Florida Bar No. 0159573 Boswell & Dunlap, LLP Post Office Drawer 30 Bartow, Florida 33831 Tel (863) 533-7117 E-Mail: KMiller@bosdun.com June 13, 20, 2018 269658 3586033

PAGE 67

Wednesday, June 20, 2018The Polk County DemocratPage 3 NOTICE TO CREDITORS20 IN THE C IR C UIT CO URT TENTH JUDICIAL CIRCUIT POLK COUNTY, FLORIDA PROBATE DIVISION IN RE: THE ESTATE OF HAROLD BAKER, DECEASED. _______/ FILE NO: 18CP-1383 NOTICE TO CREDITORS AND NOTICE OF ADMINISTRATION (Intestate) The administration of the Estate of H AROLD BAKER, deceased, whose date of death was August 12, 2017, is pending in the Circuit Court for P olk County, Florida, Probate Division, the address of which is P.O. Box 9000, Drawer CC-4, Bartow, Florida 33831-9000. The estate is being administered without a will. The name and address of the Personal Representatives and the Personal Representatives attorney are set forth below. The fiduciary lawyer-client privilege in Fla. Stat. §90.5021 applies with respect to the Personal Representative and any attorney or agent employed by him. Any interested person as defined in Fla. Stat. §731.201(23) on whom a copy of the Notice of Administration is served must object to the qualifications of the Personal Representative, venue, or jurisdiction of the court must file any objection with the court in the manner provided in the Florida Probate Rules and Fla. Stat. §733.212, WITHIN THREE (3) MONTHS AFTER THE DATE OF SERVICE OF A COPY OF THIS NOTICE ON THE OBJECTING PERSON, OR THOSE OBJECTIONS ARE FOREVER BARRED. Any person entitled to exempt prope rty is required to file a Petition for Determination of Exempt Property WITHIN THE TIME PRESCRIBED BY FLA. S TAT. §733.212 OR THE RIGHT TO EXEMPT PROPERTY IS DEEMED WAIVED. Any person entitled to an elective share must file an election to take elective share WITHIN THE TIME PRESCRIBED BY FLA. STAT. §733.212. 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 SECTION 733.702 OF THE FLORIDA STATUTES WILL BE FOREVER BARRED. NOTWITHSTANDING THE TIME PERIODS SET FORTH ABOVE, ANY CLAIM FILED TWO (2) YEARS OR MORE AFTER THE DECEDENTS DATE OF DEATH IS BARRED. The date of the first publication of this Notice is June 20, 2018. Personal Representative Janet Shearer Post Office Box 2514 Lakeland, FL 33806 Attorney for Personal Representative: Keith D. Miller, Esquire Florida Bar No. 0159573 Boswell & Dunlap, LLP Post Office Drawer 30 Bartow, Florida 33831 Tel (863) 533-7117 E-Mail: KMiller@bosdun.com June 20, 27, 2018 269658 3588129 IN THE CIRCUIT COURT FOR POLK COUNTY, FLORIDA PROBATE DIVISION IN RE: ESTATE OF MARGARET A. SCHAAB Deceased. File No. 2018-CP-1463 Division Probate NOTICE TO CREDITORS The administration of the estate of MARGARET A. SCHAAB, deceased, whose date of death was April 30, 2018, is pending in the Circuit Court for Polk County, Florida, Probate Division, the address of which is 255 N. Broadway Avenue, Bartow, Florida. 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 NOTICE TO CREDITORS20 c l a i ms w i t h t hi s 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 June 20, 2018. Personal Representative: Tracy Hyland 202 Acadia Drive Poinciana, Florida 34759 Attorney for Personal Representative: Andrew M. Berland Florida Bar No. 84030 Henderson Sachs, P.A. 8240 Exchange Drive, Suite C6 Orlando, Florida 32809 June 20, 27, 2018 282389 3587781 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 EDWARD S. WEEKS, Deceased. _______/ File No. 2018CP-001491-0000-XX NOTICE TO CREDITORS The administration of the estate of EDWARD S. WEEKS deceased, whose date of death was April 3, 2018, is pending in the Circuit Court for Polk County, Florida, Probate Division, the address of which is P. O. 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 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 June 20, 2018. Personal Representative Roger M. Weeks 3400 Hamilton Road Lakeland, Florida 33811 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 June 20, 27, 2018 288477 3587698 IN THE CIRCUIT COURT FOR POLK COUNTY, FLORIDA PROBATE DIVISION IN RE: THE ESTATE OF MEROBA MAYESIE DAVIS a/k/a Meromay Davis Deceased. __________/ File No. 2018CP-0015 NOTICE TO CREDITORS The administration of the Estate of MEROBA MAYESIE DAVIS, deceased, whose date of death was October 18, 2017, is pending in the Circuit Court for Polk County, Florida, Probate Division, the address of which is P.O. Box 9000, Drawer CC4, Bartow, FL, 33831-9000. The dddfh NOTICE TO CREDITORS20 n ames an d a dd resses o f t h e personal representative and the pers onal representatives attorney are set forth below. All creditors of the decedent and other persons having claims or demands against decedents estate, on whom a copy of this notice is required to be served must file their claims with this court ON OR BEFORE THE LATER OF 3 MONTHS AFTER THE TIME OF THE FIRST PUBLICATION OF THIS NOTICE OR 30 DAYS AFTER THE DATE OF SERVICE OF A COPY OF THIS NOTICE ON THEM. All other creditors of the decedent and other persons having claims or demands against the decedents estate, must file their claims with this court WITHIN 3 MONTHS AFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE. ALL CLAIMS NOT FILED WITHIN THE TIME PERIODS SET FORTH IN FLORIDA STATUTES SECTION 733.702 WILL BE FOREVER BARRED. NOTWITHSTANDING THE TIME PERIODS SET FORTH ABOVE, ANY CLAIM FILED TWO (2) YEARS O R MORE AFTER THE DECEDENTS DATE OF DEATH IS BARRED. The date of the first publication of this Notice is June 13, 2018. Personal Representative Lynn Paige Arnold 32 Merritt Place Blairsville, GA 30512 Attorney for Personal Representative: DONALD H. WILSON, JR. Florida Bar No. 222208 BOSWELL & DUNLAP, LLP 245 S. Central Avenue Bartow, Florida 33830 Telephone: (863) 533-7117 E-Mail: dhw@bosdun.com Secondary E-Mail: darlene@bosdun.com June 13, 20, 2018 269658 3586557 IN THE CIRCUIT COURT FOR POLK COUNTY, FLORIDA PROBATE DIVISION IN RE: ESTATE OF LYNNE CAROL KESLINGER Deceased. File No.: 18CP-1514 NOTICE TO CREDITORS The administration of the estate of LYNNE CAROL KESLINGER, deceased, whose date of death was April 5, 2018, is pending in the Circuit Court for Polk County, Florida, Probate Division, the address of which is Drawer CC-4, P.O. Box 9000, Bartow, Florida 33831. The names and addresses of the personal representative and the personal representatives attorney are set forth below. All creditors of the decedent and other persons having claims or demands against decedents estate on whom a copy of this notice is required to be served must file their claims with this court ON OR BEFORE THE LATER OF 3 MONTHS AFTER THE TIME OF THE FIRST PUBLICATION OF THIS NOTICE OR 30 DAYS AFTER THE DATE OF SERVICE OF A COPY OF THIS NOTICE ON THEM. All other creditors of the decedent and other persons having claims or demands against the decedents estate must file their claims with this court WITHIN 3 MONTHS AFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE. ALL CLAIMS NOT FILED WITHIN THE TIME PERIODS SET FORTH IN FLORIDA STATUTES SECTION 733.702 OF WILL BE FOREVER BARRED. NOTWITHSTANDING THE TIME PERIODS SET FORTH ABOVE, ANY CLAIM FILED TWO (2) YEARS OR MORE AFTER THE DECEDENTS DATE OF DEATH IS BARRED. The date of the first publication of this notice is June 20, 2018. Personal Representative: Cody Kevin Keslinger 7424 Somerset Place Nashville, Tennessee 37221 Attorney for Personal Representative: Abel A. Putnam Attorney Florida Bar No. 024090 Putnam, Creighton & Airth, P.A. Post Office Box 3545 Lakeland, Florida 33802-3545 Telephone: (863) 682-1178 Fax: (863) 683-3700 E-Mail: aap@putnampa.com aapservice@putnampa.com June 20, 27, 2018 269762 3587771 IN THE CIRCUIT COURT FOR POLK COUNTY, FLORIDA IN RE: ESTATE OF Muriel E. Freeth, Deceased. File No. 2018CP-1540 PROBATE DIVISION NOTICE TO CREDITORS The administration of the estate of Muriel E. Freeth, deceased, whose date of death was April 25th, 2018 is pending in the Circuit Court for POLK County, Florida, Probate DiviNOTICE TO CREDITORS20 s i on, t h e a dd ress o f w hi c h i s 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 June 20, 2018. Personal Representative Elizabeth Graff Smith 4746 Tierra Alta Court Lakeland, FL 33813 VICTOR J. TROIANO, ESQ. TROIANO & ROBERTS, P.A. Attorneys for Personal Representative 317 SOUTH TENNESSEE AVENUE LAKELAND, FL 33801-4617 Telephone:(863)686-7136 Florida Bar No. 0221864 Email Addresses: vtroiano@troianolaw.com tcook@troianolaw.com June 20, 27, 2018 269816 3588551 C a s h i n w i t h C l a s s IN THE CIRCUIT COURT FOR POLK COUNTY, FLORIDA PROBATE DIVISION IN RE: THE ESTATE OF BARBARA ANN CHRISTIANSEN WEST Deceased. __________/ File No. 2018CP-1579 NOTICE TO CREDITORS The administration of the Estate of B ARBARA ANN CHRISTIANSEN WEST, deceased, whose date of death was April 3, 2018, is pending in the Circuit Court for Polk County, Florida, Probate Division, the address of which is P.O. Box 9000, Drawer CC-4, Bartow, FL, 338319000. The names and addresses of the personal representative and the personal representatives attorney are set forth below. All creditors of the decedent and other persons having claims or demands against decedents estate, on whom a copy of this notice is required to be served must file their claims with this court ON OR BEFORE THE LATER OF 3 MONTHS AFTER THE TIME OF THE FIRST PUBLICATION OF THIS NOTICE OR 30 DAYS AFTER THE DATE OF SERVICE OF A COPY OF THIS NOTICE ON THEM. All other creditors of the decedent and other persons having claims or demands against the decedents estate, must file their claims with this court WITHIN 3 MONTHS AFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE. ALL CLAIMS NOT FILED WITHIN THE TIME PERIODS SET FORTH IN FLORIDA STATUTES SECTION 733.702 WILL BE FOREVER BARRED. NOTWITHSTANDING THE TIME PERIODS SET FORTH ABOVE, ANY CLAIM FILED TWO (2) YEARS OR MORE AFTER THE DECEDENTS DATE OF DEATH IS BARRED. The date of the first publication of this Notice is June 13, 2018. Personal Representative SUSAN L. CHRISTIANSEN 163 Jamestowne Drive Mocksville, North Carolina 27028 Attorney for Personal Representative: DONALD H. WILSON, JR. Florida Bar No. 222208 BOSWELL & DUNLAP, LLP 245 S. Central Avenue Bartow, Florida 33830 Telephone: (863) 533-7117 E-Mail: dhw@bosdun.com Secondary E-Mail: darlene@bosdun.com June 13, 20, 2018 269658 3586351 NOTICE TO CREDITORS20 IN THE C IR C UIT CO URT F O R POLK COUNTY, FLORIDA PROBATE DIVISION IN RE: ESTATE OF THEODORA J. SARATA, Deceased. File No. 2018-CP-1585 Division: PROBATE NOTICE TO CREDITORS (summary administration) TO ALL PERSONS HAVING CLAIMS OR DEMANDS AGAINST THE ABOVE ESTATE: You are hereby notified that a Petition for Summary Administration and to Determine Homestead Real Property has been filed in the estate of THEODORA J. SARATA Deceased, File Number 2018-CP-1585; in the Circuit Court for Polk County, Florida, Probate Division, the address of which is 255 N. Broadway Avenue, Bartow, FL 33830; that the Decedents date of death was March 26, 2018; that the total non-exempt value of the estate is $0.00 and that the names and addresses of those to whom it will be assigned by the entry of an order are: Creditors: NONE Beneficiaries: MICHAEL J. SARATA 2576 Cottonhill Road Attica, NY 14011 CHRISTIAN T. SARATA 4622 Cypress Gardens Road Winter Haven, FL 33884 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 first publication of this Notice is June 13, 2018. Person Giving Notice: MICHAEL J. SARATA 2576 Cottonhill Road Attica, NY 14011 Attorney for Person Giving Notice: D. ANDREW HUNT Florida Bar No. 0612723 D. Andrew Hunt, PA Attorney for Petitioner 225 E. Park Avenue Lake Wales, FL 33853 Telephone: (863) 676-1423 Fax: (863) 676-3695 Email: dah@dahuntlaw.com June 13, 20, 2018 326355 3586178 IN THE C IR C UIT CO URT F O R POLK COUNTY, FLORIDA PROBATE DIVISION IN RE: ESTATE OF DOROTHY J. WOLF Deceased. File No. 18P-0394 NOTICE TO CREDITORS The administration of the estate of Dorothy J. Wolf deceased, whose date of death was January 6, 2018 is pending in the Circuit Court for Polk County, Florida, Probate Division, File Number 18CP-0394 the address of which is: Probate Dept., P. O. 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 who have claims or demands against decedent's estate, including unmatured, contingent, or unliquidated claims, and who have been served a copy of this notice, must file their claims with this court WITHIN THE LATER OF 3 MONTHS AFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE OR 30 DAYS AFTER THE DATE OF SERVICE OF A COPY OF THIS NO TICE ON THEM. All other creditors of the decedent and other persons who have claims or demands against the decedent's estate, including unmatured, contingent, or unliquidated claims, must file their claims with this court WITHIN 3 MONTHS AFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE. ALL CLAIMS NOT FILED WITHIN THE TIME PERIODS SET FORTH IN SECTION 733.702, OF THE FLORIDA PROBATE CODE WILL BE FOREVER BARRED. NOTWITHSTANDING THE TIME PERIOD SET FORTH ABOVE, ANY NOTICE TO CREDITORS20 C LAIM FILED TW O ( 2 ) YEAR S O R MORE AFTER THE DECEDENTS DATE OF DEATH IS BARRED. The date of the first publication of this notice is June 13, 2018. Personal Representative: Scott Harmon 2090 Quail Ridge Drive Lake Wales, FL 33859 Attorney for Personal Representative: Jacob C. Dykxhoorn F lorida Bar No. 441104 Dykxhoorn Law Firm, P.A. 225 East Stuart Avenue Lake Wales, Florida 33853 Telephone: (863) 676-3300 June 13, 20, 2018 382560 3585188 NOTICE OF FORECLOSURE22 IN THE C IR C UIT CO URT O F THE TENTH JUDICIAL CIRCUIT, IN AND FOR POLK COUNTY, FLORIDA. THE BANK OF NEW YORK MELLON FKA THE BANK OF NEW YORK AS TRUSTEE FOR THE BENEFIT OF THE CERTIFICATEHOLDERS OF THE CWABS INC., ASSET-BACKED CERTIFICATES, SERIES 2006-SD4, PLAINTIFF, V S. MARTHA INES PONGUTA, ET AL DEFENDANT(S). _________/ CASE No. 53-2012-CA-005301LK NOTICE OF FORECLOSURE SALE NOTICE IS HEREBY GIVEN pursuant to the Final Judgment of Foreclosure dated May 4, 2018 in the above action, the Polk County Clerk of Court will sell to the highest bidder for cash at Polk, Florida, on September 4, 2018, at 10:00 AM at www.polk.realforeclose.com for the following described property: LOT 9 AND WEST 30.00 FEET OF LOT 8 IN BLOCK R OF CARTER DEEN REALTY CO`S REVISED MAP OF DIXIELAND, AS SHOWN BY MAP OR PLAT THEREOF RECORDED IN PLAT BOOK 1, PAGE 67 OF THE PUBLIC RECORDS OF POLK COUNTY, FLORIDA. Any person claiming an interest in the surplus from the sale, if any, other than the property owner as of the date of the lis pendens must file a claim within sixty (60) days after the sale. The Court, in its discretion, may enlarge the time of the sale. Notice of the changed time of sale shall be published as provided herein. Tromberg Law Group, P.A. Attorney for Plaintiff 1515 South Federal Highway, Suite 100 Boca Raton, FL 33432 Telephone #: 561-338-4101 Fax #: 561-338-4077 Email: eservice@tromberglawgroup.com By: Amina M McNeil, Esq. FBN 67239 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 Office of the Court Administrator at 863-534-4686 255 North Broadway Avenue, Bartow, FL 33830 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. 11-006992 June 13, 20, 2018 292237 3586450 IN THE C IR C UIT CO URT O F THE TENTH JUDICIAL CIRCUIT, IN AND FOR POLK COUNTY, FLORIDA. GREEN TREE SERVICING LLC, PLAINTIFF, VS. KENNETH PALMER, ET AL DEFENDANT(S). _________/ CASE No. 2013CA-001782-0000WH NOTICE OF FORECLOSURE SALE NOTICE IS HEREBY GIVEN pursuant to the Final Judgment of Foreclosure dated June 8, 2018 in the above action, the Polk County Clerk of Court will sell to the highest bidder for cash at Polk, Florida, on July 16, 2018, at 10:00 AM at www.polk.realforeclose.com for the following described property: LOT 2, LAKE ARIETTA RESERVE, ACCORDING TO THE PLAT

PAGE 68

Page 4The Polk County DemocratWednesday, June 20, 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 69

Wednesday, June 20, 2018The Polk County DemocratPage 5 NOTICE OF FORECLOSURE22 THERE O F A S RE CO RDED IN PLAT BOOK 129, PAGES 43, PUBLIC RECORDS OF POLK COUNTY, FLORIDA. Any person claiming an interest in the surplus from the sale, if any, other than the property owner as of the date of the lis pendens must file a claim within sixty (60) days after the sale. The Court, in its discretion, may enlarge the time of the sale. Notice of the changed time of sale shall be published as provided herein. Tromberg Law Group, P.A. Attorney for Plaintiff 1515 South Federal Highway, Suite 100 Boca Raton, FL 33432 Telephone #: 561-338-4101 Fax #: 561-338-4077 Email: eservice@tromberglawgroup.com By: Evan R. Aronson, Esq. FBN 0098864 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 Office of the Court Administrator at 863-534-4686 255 North Broadway Avenue, Bartow, FL 33830 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. 12-000767 June 20, 27, 2018 292237 3588294 GreatDealsin theClassifieds! IN THE CIRCUIT COURT OF THE 10TH JUDICIAL CIRCUIT, IN AND FOR POLK COUNTY, FLORIDA CIVIL DIVISION: BAYVIEW LOAN SERVICING, LLC., Plaintiff, vs. BARBARA E. MIZELL A/K/A BARBARA ELAINE MIZELL, et al., Defendants. __________/ CASE NO.:2017-CA-002730 NOTICE OF FORECLOSURE SALE (Please publish in THE POLK NEWS SUN) NOTICE IS HEREBY GIVEN pursuant to Final Judgment of Foreclosure date the 16th day of May 2018 and entered in Case No. 2017-CA002730, of the 10th Judicial Circuit in and for Polk County, Florida, wherein, BAYVIEW LOAN SERVICING, LLC is the Plaintiff and BARBARA E. MIZELL A/K/A BARBARA ELAINE MIZELL; UNKNOWN SPOUSE OF BARBARA E. MIZELL A/K/A BARBARA ELAINE MIZELL; UNKNOWN TENANT #1 AND UNKNOWN TENANT #2, are defendants. The Clerk of this Court shall sell to the highest and best bidder for cash electronically at www.polk.realforeclose.com, the Clerks website for on-line auctions at, 10:00 AM on the 2nd day of July 2018 the following described property as set forth in said Final Judgment, to wit: LOT 11, BLOCK O, OF RICHLAND MANOR UNIT NO.3, ACCORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 42, PAGE 47, OF PUBLIC RECORDS OF POLK COUNTY. PROPERTY ADDRESS: 610 FORREST DR BARTOW, FL 33830 If you are a person with a disability who needs any accommodation to participate in this proceeding, you are entitled, at no cost to you, to the provision of certain assistance. Please contact the Office of the Court Administrator at (863) 5344686 at least 7 days before your scheduled court appearance, or immediately upon receiving this notification if the time before the scheduled appearance is less than 7 days; if you are hearing or voice impaired, call 711. Dated this 8th day of June, 2018. By: /s/ Judah Solomon Judah Solomon, Esq. Bar Number: 59533 DELUCA LAW GROUP, PLLC 2101 NE 26th Street FORT LAUDERDALE, FL 33305 PHONE: (954) 368-1311 |FAX: (954) 200-8649 DESIGNATED PRIMARY E-MAIL FOR SERVICE PURSUANT TO FLA. R. JUD. ADMIN 2.516 service@delucalawgroup.com 17-01996-F June 13, 20, 2018 378109 3586443 NOTICE OF FORECLOSURE22 IN THE C IR C UIT CO URT O F THE TENTH JUDICIAL CIRCUIT IN AND FOR POLK COUNTY, FLORIDA U.S. BANK TRUST, N.A., AS TRUSTEE FOR LSF9 MASTER PARTICIPATION TRUST, Plaintiff, vs. SUGUNA K. MANGILIPUDI; HIGH VISTA PROPERTY OWNERS' ASSOCIATION, INC.; THE BANK OF NEW YORK MELLON F/K/A THE B ANK OF NEW YORK AS THE TRUSTEE FOR THE BENEFIT OF THE CERTIFICATE HOLDERS OF THE CWHEQ INC., HOME EQUITY LOAN ASSET-BACKED CERTIFICATES, SERIES 2006-S2; UNKNOWN TENANT NO. 1; UNKNOWN TENANT NO. 2; AND ALL UNKNOWN PARTIES CLAIMING INTERESTS BY, THROUGH, UNDER OR AGAINST A NAMED DEFENDANT TO THIS ACTION, OR HAVING OR CLAIMING TO HAVE ANY RIGHT, TITLE OR INTEREST IN THE PROPERTY HEREIN DESCRIBED, Defendant(s). CASE NO.: 2017CA001890 NOTICE OF FORECLOSURE SALE (Publish in the Polk News Sun) NOTICE IS HEREBY GIVEN pursuant to a Final Judgment of Foreclosure dated June 1, 2018, entered in Civil Case No.: 2017CA001890 of the Circuit Court of the Tenth Judicial Circuit in and for Polk County, Florida, wherein U.S. BANK TRUST, N.A., AS TRUSTEE FOR LSF9 MASTER PARTICIPATION TRUST, Plaintiff, and SUGUNA K. MANGILIPUDI; HIGH VISTA PROPERTY OWNERS' ASSOCIATION, INC.; THE BANK OF NEW YORK MELLON F/K/A THE BANK OF NEW YORK AS THE TRUSTEE FOR THE BENEFIT OF THE CERTIFICATE HOLDERS OF THE CWHEQ INC., HOME EQUITY LOAN ASSET-BACKED CERTIFICATES, SERIES 2006-S2; AND ALL UNKNOWN PARTIES CLAIMING INTERESTS BY, THROUGH, UNDER OR AGAINST A NAMED DEFENDANT TO THIS ACTION, OR HAVING OR CLAIMING TO HAVE ANY RIGHT, TITLE OR INTEREST IN THE PROPERTY HEREIN DESCRIBED, 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 31st day of July, 2018 the following described real property as set forth in said Final J udgment or Foreclosure, to wit: LOT 22, HIGH VISTA, ACCORDING TO THE PLAT THEREOF RECORDED IN PLAT BOOK 86, PAGE 12, 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: June 6, 2018. By: Elisabeth Porter Florida Bar No.: 645648. Attorney for Plaintiff: Brian L. Rosaler, Esquire Popkin & Rosaler, P.A. 1701West Hillsboro Boulevard Suite 400 Deerfield Beach, FL 33442 Telephone: (954) 360-9030 Facsimile: (954) 420-5187 17-45627 June 13, 20, 2018 269761 3585798 IN THE C IR C UIT CO URT O F THE 10TH JUDICIAL CIRCUIT, IN AND FOR POLK COUNTY, FLORIDA CIVIL DIVISION: BAYVIEW LOAN SERVICING, LLC., Plaintiff, vs. DONNA KAY WOOD A/K/A DONNA K. WOOD et al., Defendants. __________/ CASE NO.:2017-CA-003640-000000 NOTICE OF FORECLOSURE NOTICE OF FORECLOSURE22 S ALE (Please publish in THE POLK NEWS SUN) NOTICE IS HEREBY GIVEN pursuant to Final Judgment of Foreclosure date the 23rd day of May 2018 and entered in Case No. 2017CA0 03640-0000-00, of the 10th Judicial C ircuit in and for Polk County, Florida, wherein, BAYVIEW LOAN S ERVICING, LLC is the Plaintiff and DONNA KAY WOOD A/K/A DONNA K. WOOD; CARL LEE WOOD; UNKNOWN SPOUSE OF DONNA KAY WOOD A/K/A DONNA K. WOOD; UNKNOWN SPOUSE OF CARL LEE WOOD; UNKNOWN TENANT #1 AND UNKNOWN TENANT #2, are defendants. The Clerk of this Court shall sell to the highest and best bidder for cash electronically at www.polk.realforeclose.com, the Clerks website for on-line auctions at, 10:00 AM on the 24th day of July 2018 the following described property as set forth in said Final Judgment, to wit: LOT 1, IN BLOCK A, OF WOODLAND HILLS, UNIT NO. 1, ACCORDING TO THE PLAT THEREOF, RECORDED IN PLAT BOOK 43, PAGE 36, OF THE PUBLIC RECORDS OF POLK COUNTY, FLORIDA. A/K/A 847 BRENTWOOD DR., LAKE WALES. FL 33898 If you are a person with a disability who needs any accommodation to participate in this proceeding, you are entitled, at no cost to you, to the provision of certain assistance. Please contact the Office of the Court Administrator at (863) 5344686 at least 7 days before your scheduled court appearance, or immediately upon receiving this notification if the time before the scheduled appearance is less than 7 days; if you are hearing or voice impaired, call 711. Dated this ___ day of _____, 2018. By: /s/ Judah Solomon Judah Solomon, Esq. Bar Number: 59533 DELUCA LAW GROUP, PLLC 2101 NE 26th Street FORT LAUDERDALE, FL 33305 PHONE: (954) 368-1311 |FAX: (954) 200-8649 DESIGNATED PRIMARY E-MAIL FOR SERVICE PURSUANT TO FLA. R. JUD. ADMIN 2 .516 service@delucalawgroup.com 17-02093-F June 13, 20, 2018 378109 3586446 NOTICE OFPERMIT28 Not i ce o f F i nal Agency Act i on by The Southwest Florida Water Management District Notice is given that the Districts Final Agency Action is approval of the application for a Water Use Permit to serve agricultural activities. The total authorized withdrawal is 4,334,600GPD, Peak Month is 22,446,100GPD, and Maximum is 128,143,700-GPD. The project is located in Hardee and Polk Counties, Section 33, Township 31 South, Range 24 East, Sections 4, 8, 12, 15, 16, 17, 18, 19, 20, 21, 22, 25, 26, 29, 34, and 35, Township 32 South, Range 24 East, Sections 11, 17, 18, 23, 26, 30, and 31, Township 32 South, Range 25 East, Section 10, Township 32 South, Range 26 East, Sections 7, 8, 9, 10, 11, 12, 13, 14, 15, 16, 21, 22, 23, and 24, Township 33 South, Range 24 East, Sections 2, 5, 11, 12, 14, 17, 18, 19, 22, 23, 24, 25, and 26, Township 33 South, Range 25 East, Sections 5, 7, 18, and 19, Township 33 South, Range 26 East. The permit applicant is Mosaic Fertilizer, LLC whose address is 13830 Circa Crossing Drive, Lithia, FL 33547. The Permit No. is 20002715.021. The file(s) pertaining to the project referred to above is available for inspection Monday through Friday except for legal holidays, 8:00 a.m. to 5:00 p.m., at the Southwest Florida Water Management District, Tampa Service Office, 7601 Highway 301 North, Tampa, FL 33637-6759. Notice of Rights Any person whose substantial interests are affected by the Districts action regarding this matter may request an administrative hearing in accordance with Sections 120.569 and 120.57, Florida Statutes (F.S.), and Chapter 28-106, Florida Administrative Code (F.A.C.), of the Uniform NOTICE OFPERMIT28 Rules o f Procedure. A request f or hearing must (1) explain how the substantial interests of each person requesting the hearing will be affected by the Districts action, or proposed action; (2) state all material facts disputed by each person requesting the hearing or state that there are no disputed facts; and (3) otherwise comply with Chapter 28106, F.A.C. A request for hearing m ust be filed with and received by t he Agency Clerk of the District at the Districts Tampa address, 7601 US Hwy. 301, Tampa, FL 33637-6759 within 21 days of publication of this notice. Failure to file a request for hearing within this time period shall constitute a waiver of any right such person may have to request a hearing under Sections 120.569 and 120.57, F.S. Because the administrative hearing process is designed to formulate final agency action, the filing of a petition means that the Districts final action may be different from the position taken by it in this notice of agency action. Persons whose substantial interests will be affected by any such final decision of the District in this matter have the right to petition to become a party to the proceeding, in accordance with the requirements set forth above. Mediation pursuant to Section 120.573, F.S., to settle an administrative dispute regarding the Districts action in this matter is not available prior to the filing of a request for h earing. June 20, 2018 338734 3588283 CLASSIFIED WORKS! N ot i ce o f Fi na l A gency A ct i on b y The Southwest Florida Water Management District Notice is given that the Districts Final Agency Action is approval of the application for a Water Use Permit to serve recreation, aesthetic and public supply activities. The total authorized withdrawal is 1,062,700-GPD, and Peak Month is 2,442,500-GPD. The project is located in Polk County, Sections 10, 15, 16, 17, 18, 19, 20, 21, 29, and 34, Township 32 South, Range 24 East. The permit applicant is Stillwater Preserve Development, LLC whose address is 13830 Circa Crossing Drive, Lithia, FL 33547. The Permit No. is 20020745.000 The file(s) pertaining to the project referred to above is available for inspection Monday through Friday except for legal holidays, 8:00 a.m. to 5:00 p.m., at the Southwest Florida Water Management District, Tampa Service Office, 7601 Highway 301 North, Tampa, FL 33637-6759. Notice of Rights Any person whose substantial interests are affected by the Districts action regarding this matter may request an administrative hearing in accordance with Sections 120.569 and 120.57, Florida Statutes (F.S.), and Chapter 28-106, Florida Administrative Code (F.A.C.), of the Uniform Rules of Procedure. A request for hearing must (1) explain how the substantial interests of each person requesting the hearing will be affected by the Districts action, or proposed action; (2) state all material facts disputed by each person requesting the hearing or state that there are no disputed facts; and (3) otherwise comply with Chapter 28106, F.A.C. A request for hearing must be filed with and received by the Agency Clerk of the District at the Districts Tampa address, 7601 US Hwy. 301, Tampa, FL 33637-6759 within 21 days of publication of this notice. Failure to file a request for hearing within this time period shall constitute a waiver of any right such person may have to request a hearing under Sections 120.569 and 120.57, F.S. Because the administrative hearing process is designed to formulate final agency action, the filing of a petition means that the Districts final action may be different from the position taken by it in this notice of agency action. Persons whose substantial interests will be affected by any such final decision of the District in this matter have the right to petition to become a party to the proceeding, in accordance with the requirements NOTICE OFPERMIT28 set f orth above. Mediation pursuant to Section 120.573, F.S., to settle an administrative dispute regarding the Districts action in this matter is not available prior to the filing of a request for hearing. June 20, 2018 338734 3588288 NOTICE OFSALE30 IN THE C IR C UIT CO URT O F THE TENTH JUDICIAL CIRCUIT IN AND FOR POLK COUNTY, FLORIDA UNITED STATES OF AMERICA, ACTING THROUGH THE UNITED STATES DEPARTMENT OF AGRICULTURE, RURAL DEVELOPMENT, F/K/A FARMERS HOME ADMINISTRATION, A/K/A RURAL HOUSING SERVICE, Plaintiff, vs. DEBORAH SHIPMON; AND TENANT #1, TENANT #2, TENANT #3, AND TENANT #4, REPRESENTING THE UNKNOWN OCCUPANTS OF THE SUBJECT PROPERTY, ET AL Defendants. CASE NO: 2017CA-003578-000000 NOTICE OF SALE Notice is hereby given that pursuant to a Final Judgment entered on April 25, 2018, in the above-entitled cause in the Circuit Court of Polk County, Florida, STACY M. BUTTERFIELD, CPA, the Clerk of the Circuit Court will sell the property situated in Polk County, Florida, described as: Part of Lots 2, 3, and 4, Block 7, and part of Street lying North of same, MIDWAY GARDENS, according to the plat thereof recorded in Plat Book 21, page 33, public records of Polk County, being described as beginning 900 feet South and 100 feet East of the NW corner of the NE 1/4 of the NW 1/4 of Section 7, Township 28 South, Range 25 East, run East 97.7 feet, thence South 100 feet, thence West 97.7 feet, thence North 100 feet to the Point of beginning. LESS maintained right of way for Mullett Road. to the highest and best bidder for cash, on-line at 10 a.m. (Eastern Time) at www.polk.realforeclose.com, on 10th day of July, 2018 ANY PERSON CLAIMING AN INTEREST IN THE SURPLUS FROM THE SALE, IF ANY, OTHER THAN THE PROPERTY OWNER AS OF THE DATE OF THE LIS PENDENS, MUST FILE A CLAIM WITHIN 60 DAYS AFTER THE SALE. If you are a person with a disability who needs any accommodation in order to participate in this proceeding, you are entitled, at no cost to you, to the provision of certain assistance. Please contact the Office of the Court Administrator, 255 North Broadway Avenue, Bartow, FL 33830, (863)534-4686, at least 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. WITNESS my hand and the seal of the Court on this 4th day of June, 2018. STACY M. BUTTERFIELD, CPA Clerk of the Circuit Court Drawer CC-12, P.O. Box 9000 Bartow, Florida 33831-9000 By Victoria Lively Deputy Clerk (Seal) Publish in: Polk News Sun June 13, 20, 2018 336501 3586081 IN THE C IR C UIT CO URT O F THE TENTH JUDICIAL CIRCUIT IN AND FOR POLK COUNTY, FLORIDA TRUSTCO BANK, Plaintiff, vs. ANASIN MARTINEZ-ROMAN A/K/A ANASIN MARTINEZ; UNKNOWN SPOUSE OF ANASIN MARTINEZ-ROMAN A/K/A ANASIN MARTINEZ; REGAL PALMS OWNERS ASSOCIATION, INC.; REGAL PALMS CLUB, LLC; and JOHN DOE and JANE DOE AS UNKNOWN TENANTS, Defendants. Case No: 2017-CA-003957 Section 11 NOTICE OF SALE NOTICE IS HEREBY GIVEN that on the 16th day of July, 2018, at 10:00 a.m. through the Courthouse of Polk County, Florida, at NOTICE OFSALE30 www.polk.real f oreclose.com, in accordance with Chapter 45 Florida Statues, Section 45.031, the Clerk of the Court shall offer for sale the following described real property: Lot 19 of Regal Palms at Highland Reserve, according to the plat thereof as recorded in Plat Boo k 122, Page 5, of the Public Records of Polk County, Florida. also known as 111 La Mirage Street, Davenport, FL 33897. The aforesaid sale will be made pursuant to the Final Judgment As To All Counts of Complaint To Foreclose Mortgage in Civil Case No. 2017-CA003957, Section 11, entered May 16, 2018 in the Circuit Court in Polk County, Florida and any supplemental attorneys fees and costs award as may be entered by the Court. 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 Court Administration at 255 N. Broadway Avenue, Bartow, Florida 33830, Telephone (863) 534-4540, 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 1-800-955-8771. 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 sixty (60) days after the sale. Interested parties / bidders are advised that the property is being sold without any warranties or representations of any kind whatsoever as to the state of the title of the subject property, and there may be unpaid real estate taxes on the property. Interested parties / bidders are advised to do their own investigation as to the state of the title and the state of the real property taxes on the subject property. Dated this 13th day of June, 2018. By: /s/ Eric B. Jontz ERIC B. JONTZ Florida Bar No.: 64905 JEFFRY R. JONTZ ERIC B. JONTZ Fishback, Dominick, Bennett, Ardaman, Ahlers, Langley & Geller LLP 1947 Lee Road Winter Park, Florida 32789 Attorneys for Plaintiff June 20, 27, 2018 390421 3587734 ADVERTISE! IN THE COUNTY COURT IN AND FOR POLK COUNTY, FLORIDA COUNTY CIVIL DIVISION SHERWOOD LAKES HOMEOWNERS ASSOCIATION OF POLK COUNTY, INC. Plaintiff vs. MICHAEL E. MOSELY SR Defendants. _____________/ Case No.: 2017-CC-004991 Division: MO NOTICE OF SALE Notice is hereby given, that pursuant to the Final Judgment entered in this cause in the County Court for Polk County, I, Stacy M. Butterfield, County Clerk, will sell the property situated in Polk County, Florida, described as: Lot 61, Sherwood Lakes, according to the plat thereof, recorded in Plat Book 93, Pages 26 29, as recorded in the Public records of Polk County, Florida. Address: 1951 Farrington Drive, Lakeland, FL 33809 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 10th day of July, 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 Jsimons@pilka.com PILKA & ASSOCIATES, PA Atty for Plaintiff 213 Providence Road Brandon, Florida 33511 813-653-3800 813-651-0710 DFP/ka/179274 June 20, 27, 2018 341231 3588198

PAGE 70

Page 6The Polk County DemocratWednesday, June 20, 2018 TAX DEEDS32 N O TI C E O F APPLI C ATI O N F O R TAX DEED Tax Deed Number: 00527-2018 NOTICE IS HEREBY GIVEN that MARK H FINK the holder of the following certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the property, and the names in which it was assessed are as follows: Certificate No: 9783 Year of Issuance: January-22-2016 Description of Property: MOUNTAIN SUB PB 35 PG 8 BLK E LOT 4 LESS R/W FOR SR 35 (US 17) INCLUDES 2017 TAXES 34-31-25-474300-005040 Name in which assessed: GEORGE W WILLIAMS Said property being in the County of Polk, State of Florida Unless said certificate shall be redeemed according to law the property described in such certificate shall be sold to the highest bidder on line on the 19th day of July 2018 at www.polk.realtaxdeed.com Dated this 15th day of May, 2018 Stacy M. Butterfield Clerk of Circuit Court of Polk County, Florida Property is sold subject to any additional outstanding taxes. The Clerks office recommends that you reasearch any additional taxes that may be due with the Tax Collectors Office. PUBLISH: June-06-2018 June-132018 June-20-2018 June-27-2018 DELINQUENT REAL ESTATE TAXES DUE FOR THE YEARS: 2017, 2014, 2015, 2016 BASE BID AMOUNT: $1,818.90 REDEMPTION AMOUNT: $1,825.15*** ***ALL DELINQUENT TAXES NEED TO BE BROUGHT CURRENT IN ORDER TO REDEEM DUE TO SENATE BILL 478 EFFECTIVE JULY 1, 2011. PLEASE CONTACT THE TAX DEED OFFICE FOR SAID CHANGES TO AMOUNTS*** WARNING! THERE ARE UNPAID TAXES ON THE PROPERTY WHICH YOU OWN, HAVE A LEGAL INTEREST, OR MAY BE CONTIGUOUS TO YOUR PROPERTY. THE PROPERTY WILL BE SOLD ON LINE AT WWW.POLK.REALTAXDEED.COM ON Jul-19-2018 UNLESS THE BACK TAXES ARE PAID. TO MAKE PAYMENT OR TO RECEIVE FURTHER INFORMATION, CONTACT THE CLERK OF COURT AT P.O. BOX 9000, DRAWER CC-8, BARTOW, FL 33831-9000 OR BY PHONE AT 863-534-4528 Note: When redeeming property please be advised that payments must be tendered to the Tax Collectors Office. PLEASE REMIT A MONEY ORDER OR CASHIERS CHECK FOR TOTAL AMOUNT TO BE REDEEMED. MAKE PAYABLE TO: TAX COLLECTOR, POLK COUNTY June 6, 13, 20, 27, 2018 290781 3584277 N O TI C E O F APPLI C ATI O N F O R TAX DEED Tax Deed Number: 00543-2018 NOTICE IS HEREBY GIVEN that DAVID AARON LLC the holder of the following certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the property, and the names in which it was assessed are as follows: Certificate No: 21439 Year of Issuance: February-14-2018 Description of Property: LANTANA SUB PB 9 PG 40 LOTS 6 & 7 LESS R/W FOR CR 630-A INCLUDES 2017 TAXES 06-32-28-984800-000060 Name in which assessed: TIM TORGERSEN Said property being in the County of Polk, State of Florida Unless said certificate shall be redeemed according to law the property described in such certificate shall be sold to the highest bidder on line on the 19th day of July 2018 at www.polk.realtaxdeed.com Dated this 15th day of May, 2018 Stacy M. Butterfield Clerk of Circuit Court of Polk County, Florida Property is sold subject to any additional outstanding taxes. The Clerks office recommends that you reasearch any additional taxes that may be due with the Tax Collectors Office. PUBLISH: June-06-2018 June-132018 June-20-2018 June-27-2018 DELINQUENT REAL ESTATE TAXES DUE FOR THE YEARS: 2012, 2013, 2016 BASE BID AMOUNT: $1,046.84 REDEMPTION AMOUNT: $ TAX DEEDS32 $ 1,053.09*** ***ALL DELINQUENT TAXES NEED TO BE BROUGHT CURRENT IN ORDER TO REDEEM DUE TO SENATE BILL 478 EFFECTIVE JULY 1, 2011. PLEASE CONTACT THE TAX DEED OFFICE FOR SAID CHANGES TO AMOUNTS*** WARNING! THERE ARE UNPAID TAXES ON THE PROPERTY WHICH YOU OWN, HAVE A LEGAL INTEREST, OR MAY BE CONTIGUOUS TO YOUR PROPERTY. THE PROPERTY WILL BE SOLD ON LINE AT WWW.POLK.REALTAXDEED.COM ON Jul-19-2018 UNLESS THE BACK TAXES ARE PAID. TO MAKE PAYMENT OR TO RECEIVE FURTHER INFORMATION, CONTACT THE CLERK OF COURT AT P.O. BOX 9000, DRAWER CC-8, BARTOW, FL 33831-9000 OR BY PHONE AT 863-534-4528 Note: When redeeming property please be advised that payments must be tendered to the Tax Collectors Office. PLEASE REMIT A MONEY ORDER OR CASHIERS CHECK FOR TOTAL AMOUNT TO BE REDEEMED. MAKE PAYABLE TO: TAX COLLECTOR, POLK COUNTY June 6, 13, 20, 27, 2018 290781 3584284 NEEDAJOB? CHECKTHE CLASSIFIEDS! N O TI C E O F APPLI C ATI O N F O R TAX DEED Tax Deed Number: 00547-2018 NOTICE IS HEREBY GIVEN that SILKE KARGUS HERROD the holder of the following certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the property, and the names in which it was assessed are as follows: Certificate No: 20127 Y ear of Issuance: July-11-2014 D escription of Property: BEG NW COR OF NW 1/4 RUN E 1734.05 FT S 32 DEG 25 MIN 40 SEC E 730.16 FT TO POB RUN S 32 DEG 25 MIN 40 SEC E 50 FT S 57 DEG 34 MIN 20 SEC W 200 FT N 32 DEG 25 MIN 40 SEC W 50 FT N 57 DEG 34 MIN 20 SEC E 200 FT TO POB BEING LOT 90 OF UNREC COMM HIGHLANDS EAST INCLUDES 2017 TAXES 32-32-28-000000-031170 Name in which assessed: MARY DELLI COLLI Said property being in the County of Polk, State of Florida Unless said certificate shall be redeemed according to law the property described in such certificate shall be sold to the highest bidder on line on the 19th day of July 2018 at www.polk.realtaxdeed.com Dated this 23rd day of April, 2018 Stacy M. Butterfield Clerk of Circuit Court of Polk County, Florida Property is sold subject to any additional outstanding taxes. The Clerks office recommends that you reasearch any additional taxes that may be due with the Tax Collectors Office. PUBLISH: June-06-2018 June-132018 June-20-2018 June-27-2018 DELINQUENT REAL ESTATE TAXES DUE FOR THE YEARS: 2017, 2013, 2016, 2014, 2015 BASE BID AMOUNT: $1,416.89 REDEMPTION AMOUNT: $1,423.14*** ***ALL DELINQUENT TAXES NEED TO BE BROUGHT CURRENT IN ORDER TO REDEEM DUE TO SENATE BILL 478 EFFECTIVE JULY 1, 2011. PLEASE CONTACT THE TAX DEED OFFICE FOR SAID CHANGES TO AMOUNTS*** WARNING! THERE ARE UNPAID TAXES ON THE PROPERTY WHICH YOU OWN, HAVE A LEGAL INTEREST, OR MAY BE CONTIGUOUS TO YOUR PROPERTY. THE PROPERTY WILL BE SOLD ON LINE AT WWW.POLK.REALTAXDEED.COM ON Jul-19-2018 UNLESS THE BACK TAXES ARE PAID. TO MAKE PAYMENT OR TO RECEIVE FURTHER INFORMATION, CONTACT THE CLERK OF COURT AT P.O. BOX 9000, DRAWER CC-8, BARTOW, FL 33831-9000 OR BY PHONE AT 863-534-4528 Note: When redeeming property please be advised that payments must be tendered to the Tax Collectors Office. PLEASE REMIT A MONEY ORDER OR CASHIERS CHECK FOR TOTAL AMOUNT TO BE REDEEMED. MAKE PAYABLE TO: TAX COLLECTOR, POLK COUNTY June 6, 13, 20, 27, 2018 290781 3584290 TAX DEEDS32 N O TI C E O F APPLI C ATI O N F O R TAX DEED Tax Deed Number: 00549-2018 NOTICE IS HEREBY GIVEN that ERIK BRYANT PHILLIPS OR DENNIS TOTH the holder of the following certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the property, and the names in which it was assessed are as follows: Certificate No: 21157 Year of Issuance: March-27-2012 Description of Property: W 330 FT OF E 1320 FT OF S 210 FT OF N 1/4 OF SEC BEING LOT 68 OF UNREC SUB INCLUDES 2017 TAXES 27-31-27-000000-011250 Name in which assessed: NORMAN L LARZELERE Said property being in the County of Polk, State of Florida Unless said certificate shall be redeemed according to law the property described in such certificate shall be sold to the highest bidder on line on the 19th day of July 2018 at www.polk.realtaxdeed.com Dated this 15th day of May, 2018 Stacy M. Butterfield Clerk of Circuit Court of Polk County, Florida Property is sold subject to any additional outstanding taxes. The Clerks office recommends that you reasearch any additional taxes that may be due with the Tax Collectors Office. PUBLISH: June-06-2018 June-132018 June-20-2018 June-27-2018 DELINQUENT REAL ESTATE TAXES DUE FOR THE YEARS: 2017, 2010, 2011, 2012, 2013, 2014, 2015, 2016 BASE BID AMOUNT: $932.57 REDEMPTION AMOUNT: $938.82*** ***ALL DELINQUENT TAXES NEED TO BE BROUGHT CURRENT IN ORDER TO REDEEM DUE TO SENATE BILL 478 EFFECTIVE JULY 1, 2011. PLEASE CONTACT THE TAX DEED OFFICE FOR SAID CHANGES TO AMOUNTS*** WARNING! THERE ARE UNPAID TAXES ON THE PROPERTY WHICH YOU OWN, HAVE A LEGAL INTEREST, OR MAY BE CONTIGUOUS TO YOUR PROPERTY. THE PROPERTY WILL BE SOLD ON LINE AT WWW.POLK.REALTAXDEED.COM ON Jul-19-2018 UNLESS THE BACK TAXES ARE PAID. TO MAKE PAYMENT OR TO RECEIVE FURTHER INFORMATION, CONTACT THE CLERK OF COURT AT P.O. BOX 9000, DRAWER CC-8, BARTOW, FL 33831-9000 OR BY PHONE AT 863-534-4528 Note: When redeeming property please be advised that payments must be tendered to the Tax Collectors Office. PLEASE REMIT A MONEY ORDER OR CASHIERS CHECK FOR TOTAL AMOUNT TO BE REDEEMED. MAKE PAYABLE TO: TAX COLLECTOR, POLK COUNTY June 6, 13, 20, 27, 2018 290781 3584299 N O TI C E O F APPLI C ATI O N F O R TAX DEED Tax Deed Number: 00550-2018 NOTICE IS HEREBY GIVEN that STEPHANIE M FITZGERALD the holder of the following certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the property, and the names in which it was assessed are as follows: Certificate No: 19822 Year of Issuance: February-26-2018 Description of Property: W 165 FT OF E 690 FT OF S 1/2 OF S 1/2 OF SEC LESS N 990 FT BEING LOT 660 OF UNREC CENTRAL LAKE ESTS INCLUDES 2017 TAXES 34-30-27-000000-022050 Name in which assessed: ESTATE OF FRANCES M BRANUM Said property being in the County of Polk, State of Florida Unless said certificate shall be redeemed according to law the property described in such certificate shall be sold to the highest bidder on line on the 19th day of July 2018 at www.polk.realtaxdeed.com Dated this 15th day of May, 2018 Stacy M. Butterfield Clerk of Circuit Court of Polk County, Florida Property is sold subject to any additional outstanding taxes. The Clerks office recommends that you reasearch any additional taxes that may be due with the Tax Collectors Office. PUBLISH: June-06-2018 June-132018 June-20-2018 June-27-2018 TAX DEEDS32 DELIN Q UENT REAL E S TATE TAXES DUE FOR THE YEARS: 2017, 2011, 2014, 2010, 2012, 2013, 2015, 2016 BASE BID AMOUNT: $885.97 REDEMPTION AMOUNT: $982.22*** ***ALL DELINQUENT TAXES NEED TO BE BROUGHT CURRENT IN ORDER TO REDEEM DUE TO SENATE BILL 478 EFFECTIVE JULY 1, 2011. PLEASE CONTACT THE TAX DEED OFFICE FOR SAID CHANGES TO AMOUNTS*** WARNING! T HERE ARE UNPAID TAXES ON THE PROPERTY WHICH YOU OWN, HAVE A LEGAL INTEREST, OR MAY BE CONTIGUOUS TO Y OUR PROPERTY. THE PROPERTY WILL BE SOLD ON LINE AT WWW.POLK.REALTAXDEED.COM ON Jul-19-2018 UNLESS THE BACK TAXES ARE PAID. TO MAKE PAYMENT OR TO RECEIVE FURTHER INFORMATION, CONTACT THE CLERK OF COURT AT P.O. BOX 9000, DRAWER CC-8, BARTOW, FL 33831-9000 OR BY PHONE AT 863-534-4528 Note: When redeeming property please be advised that payments must be tendered to the Tax Collectors Office. PLEASE REMIT A MONEY ORDER OR CASHIERS CHECK FOR TOTAL AMOUNT TO BE REDEEMED. MAKE PAYABLE TO: TAX COLLECTOR, POLK COUNTY June 6, 13, 20, 27, 2018 290781 3584306 Seizethesales withClassified! N O TI C E O F APPLI C ATI O N F O R TAX DEED Tax Deed Number: 00596-2018 NOTICE IS HEREBY GIVEN that CLAUDE E HARRIS JR the holder of the following certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the property, and the names in which it was assessed are as follows: Certificate No: 9516 Year of Issuance: June-01-2015 Description of Property: E 138 FT N 1/2 OF S 1/2 OF NE 1/4 OF NW 1/4 OF NW 1/4 LESS N 20 FT FOR LAUREL ST INCLUDES 2017 TAXES 09-30-25-000000-033500 Name in which assessed: JOSE LUGO REGINA LUGO Said property being in the County of Polk, State of Florida Unless said certificate shall be redeemed according to law the property described in such certificate shall be sold to the highest bidder on line on the 19th day of July 2018 at www.polk.realtaxdeed.com Dated this 15th day of May, 2018 Stacy M. Butterfield Clerk of Circuit Court of Polk County, Florida Property is sold subject to any additional outstanding taxes. The Clerks office recommends that you reasearch any additional taxes that may be due with the Tax Collectors Office. PUBLISH: June-06-2018 June-132018 June-20-2018 June-27-2018 DELINQUENT REAL ESTATE TAXES DUE FOR THE YEARS: 2017, 2014, 2016, 2015 BASE BID AMOUNT: $3,059.29 REDEMPTION AMOUNT: $3,065.54*** ***ALL DELINQUENT TAXES NEED TO BE BROUGHT CURRENT IN ORDER TO REDEEM DUE TO SENATE BILL 478 EFFECTIVE JULY 1, 2011. PLEASE CONTACT THE TAX DEED OFFICE FOR SAID CHANGES TO AMOUNTS*** WARNING! THERE ARE UNPAID TAXES ON THE PROPERTY WHICH YOU OWN, HAVE A LEGAL INTEREST, OR MAY BE CONTIGUOUS TO YOUR PROPERTY. THE PROPERTY WILL BE SOLD ON LINE AT WWW.POLK.REALTAXDEED.COM ON Jul-19-2018 UNLESS THE BACK TAXES ARE PAID. TO MAKE PAYMENT OR TO RECEIVE FURTHER INFORMATION, CONTACT THE CLERK OF COURT AT P.O. BOX 9000, DRAWER CC-8, BARTOW, FL 33831-9000 OR BY PHONE AT 863-534-4528 Note: When redeeming property please be advised that payments must be tendered to the Tax Collectors Office. PLEASE REMIT A MONEY ORDER OR CASHIERS CHECK FOR TOTAL AMOUNT TO BE REDEEMED. MAKE PAYABLE TO: TAX COLLECTOR, POLK COUNTY June 6, 13, 20, 27, 2018 290781 3584332 TAX DEEDS32 N O TI C E O F APPLI C ATI O N F O R TAX DEED Tax Deed Number: 00551-2018 NOTICE IS HEREBY GIVEN that HAIYAN CHEN the holder of the following certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the property, and the names in which it was assessed are as follows: Certificate No: 8814 Year of Issuance: February-20-2018 Description of Property: COMM NE COR NW 1/4 RUN N 11.37 FT S 88 DEG 54 MIN 14 SEC W 669.01 FT W 996.51 FT S 33 FT TO S R/W SR 60 RUN S 280 FT S 88 DEG 33 MIN 08 SEC E 15 FT TO POB CONT S 88 DEG 33 MIN 08 SEC E 85 FT S 475.03 FT W 85 FT N 477.09 FT TO POB INCLUDES 2017 TAXES 02-30-25-000000-033100 Name in which assessed: JEFFREY HOLDEN Said property being in the County of Polk, State of Florida Unless said certificate shall be redeemed according to law the property described in such certificate shall be sold to the highest bidder on line on the 19th day of July 2018 at www.polk.realtaxdeed.com Dated this 15th day of May, 2018 Stacy M. Butterfield Clerk of Circuit Court of Polk County, Florida Property is sold subject to any additional outstanding taxes. The Clerks office recommends that you reasearch any additional taxes that may be due with the Tax Collectors Office. PUBLISH: June-06-2018 June-132018 June-20-2018 June-27-2018 DELINQUENT REAL ESTATE TAXES DUE FOR THE YEARS: 2017, 2012, 2013, 2014, 2015, 2011, 2016 BASE BID AMOUNT: $2,410.27 REDEMPTION AMOUNT: $2,416.52*** ***ALL DELINQUENT TAXES NEED TO BE BROUGHT CURRENT IN ORDER TO REDEEM DUE TO SENATE BILL 478 EFFECTIVE JULY 1, 2011. PLEASE CONTACT THE TAX DEED OFFICE FOR SAID CHANGES TO AMOUNTS*** WARNING! THERE ARE UNPAID TAXES ON THE PROPERTY WHICH YOU OWN, HAVE A LEGAL INTEREST, OR MAY BE CONTIGUOUS TO YOUR PROPERTY. THE PROPERTY WILL BE SOLD ON LINE AT WWW.POLK.REALTAXDEED.COM ON Jul-19-2018 UNLESS THE BACK TAXES ARE PAID. TO MAKE PAYMENT OR TO RECEIVE FURTHER INFORMATION, CONTACT THE CLERK OF COURT AT P.O. BOX 9000, DRAWER CC-8, BARTOW, FL 33831-9000 OR BY PHONE AT 863-534-4528 Note: When redeeming property please be advised that payments must be tendered to the Tax Collectors Office. PLEASE REMIT A MONEY ORDER OR CASHIERS CHECK FOR TOTAL AMOUNT TO BE REDEEMED. MAKE PAYABLE TO: TAX COLLECTOR, POLK COUNTY June 6, 13, 20, 27, 2018 290781 3584314 N O TI C E O F APPLI C ATI O N F O R TAX DEED Tax Deed Number: 00552-2018 NOTICE IS HEREBY GIVEN that HAIYAN CHEN the holder of the following certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the property, and the names in which it was assessed are as follows: Certificate No: 8677 Year of Issuance: February-20-2018 Description of Property: BEG AT N 1/4 COR NE COR OF NW 1/4 RUN N 1 DEG 29 MIN 45 SEC W 11PT30 FT TO CENTER LINE ST RD 60 RUN S 88 DEG 30 SEC W 669PT01 FT TO PT OF INT RUN S 89 DEG 30 MIN 15 SEC W 996PT51 FT TO PT RUN S 0 DEG 29 MIN 45 SEC E 33 FT TO PT OF S R/W ST RD 60 RUN S 280 FT TO POB RUN E 15 FT S 477.09 FT W 21.71 FT N 26 DEG 44 MIN W 129.59 FT N 361.47 FT E 65 FT TO POB INCLUDES 2017 TAXES 02-30-25-000000-033070 Name in which assessed: JEFFREY HOLDEN Said property being in the County of Polk, State of Florida Unless said certificate shall be redeemed according to law the property described in such certificate shall be sold to the highest bidder on line on the 19th day of July 2018 at www.polk.realtaxdeed.com Dated this 23rd day of April, 2018 Sf TAX DEEDS32 S tacy M B utter fi e ld Clerk of Circuit Court of Polk County, Florida Property is sold subject to any additional outstanding taxes. The Clerks office recommends that you reasearch any additional taxes that may be due with the Tax Collectors Office. PUBLISH: June-06-2018 June-132018 June-20-2018 June-27-2018 DELINQUENT REAL ESTATE TAXES DUE FOR THE YEARS: 2017, 2013, 2014, 2015, 2012, 2016 BASE BID AMOUNT: $5,245.52 REDEMPTION AMOUNT: $5,251.77*** ***ALL DELINQUENT TAXES NEED TO BE BROUGHT CURRENT IN ORDER TO REDEEM DUE TO SENATE BILL 478 EFFECTIVE JULY 1, 2011. PLEASE CONTACT THE TAX DEED OFFICE FOR SAID CHANGES TO AMOUNTS*** WARNING! THERE ARE UNPAID TAXES ON THE PROPERTY WHICH YOU OWN, HAVE A LEGAL INTEREST, O R MAY BE CONTIGUOUS TO Y OUR PROPERTY. THE PROPERTY WILL BE SOLD ON LINE AT WWW.POLK.REALTAXDEED.COM ON Jul-19-2018 UNLESS THE BACK TAXES ARE PAID. TO MAKE PAYMENT OR TO RECEIVE FURTHER INFORMATION, CONTACT THE CLERK OF COURT AT P.O. BOX 9000, DRAWER CC-8, BARTOW, FL 33831-9000 OR BY PHONE AT 863-534-4528 Note: When redeeming property please be advised that payments must be tendered to the Tax Collectors Office. PLEASE REMIT A MONEY ORDER OR CASHIERS CHECK FOR TOTAL AMOUNT TO BE REDEEMED. MAKE PAYABLE TO: TAX COLLECTOR, POLK COUNTY June 6, 13, 20, 27, 2018 290781 3584325 NOTICE OF APPLICATION FOR TAX DEED Tax Deed Number: 00603-2018 NOTICE IS HEREBY GIVEN that JAMES JEFFERY STALLINGS the holder of the following certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the property, and the names in which it was assessed are as follows: Certificate No: 12684 Year of Issuance: January-31-2017 Description of Property: THAT PART OF W 355 FT OF E 1180 FT OF SE 1/4 LYING S OF A LINE WHICH IS 330 FT PERPENDICULARLY SLY FROM & PARALLEL WITH C/L OF CO RD LESS S 495 FT BEING LOT 11 OF UNREC SUB INCLUDES 2017 TAXES 33-30-26-000000-022320 Name in which assessed: HARM H ADEN Said property being in the County of Polk, State of Florida Unless said certificate shall be redeemed according to law the property described in such certificate shall be sold to the highest bidder on line on the 19th day of July 2018 at www.polk.realtaxdeed.com Dated this 15th day of May, 2018 Stacy M. Butterfield Clerk of Circuit Court of Polk County, Florida Property is sold subject to any additional outstanding taxes. The Clerks office recommends that you reasearch any additional taxes that may be due with the Tax Collectors Office. PUBLISH: June-06-2018 June-132018 June-20-2018 June-27-2018 DELINQUENT REAL ESTATE TAXES DUE FOR THE YEARS: 2017, 2016, 2016, 2016 BASE BID AMOUNT: $694.34 REDEMPTION AMOUNT: $700.59*** ***ALL DELINQUENT TAXES NEED TO BE BROUGHT CURRENT IN ORDER TO REDEEM DUE TO SENATE BILL 478 EFFECTIVE JULY 1, 2011. PLEASE CONTACT THE TAX DEED OFFICE FOR SAID CHANGES TO AMOUNTS*** WARNING! THERE ARE UNPAID TAXES ON THE PROPERTY WHICH YOU OWN, HAVE A LEGAL INTEREST, OR MAY BE CONTIGUOUS TO YOUR PROPERTY. THE PROPERTY WILL BE SOLD ON LINE AT WWW.POLK.REALTAXDEED.COM ON Jul-19-2018 UNLESS THE BACK TAXES ARE PAID. TO MAKE PAYMENT OR TO RECEIVE FURTHER INFORMATION, CONTACT THE CLERK OF COURT AT P.O. BOX 9000, DRAWER CC-8, BARTOW, FL 33831-9000 OR BY PHONE AT 863-534-4528

PAGE 71

Wednesday, June 20, 2018The Polk County DemocratPage 7 TAX DEEDS32 Note: When redeeming property please be advised that payments must be tendered to the Tax Collectors Office. PLEASE REMIT A MONEY ORDER OR CASHIERS CHECK FOR TOTAL AMOUNT TO BE REDEEMED. MAKE PAYABLE TO: TAX COLLECTOR, POLK COUNTY June 6, 13, 20, 27, 2018 290781 3584338 OTHER NOTICES38 W e bb s T ow i ng & R ecovery Services, LLC. 3025 East Main Street Lakeland, FL 33801 863-687-0304 FAX 606-0621 PUBLIC AUCTION NOTICE June 30, 2018, 9:00 am 2000 Ford Taurus VIN=1FAFP53U6YG280985 2007 Toyota Camry VIN=JTNBE46K073120623 1999 Toyota Corolla VIN=1NXBR12E4XZ282137 2002 Nissan Maxima VIN=JN1DA31D42T405106 2000 Ford F-150 VIN=1FTRX18L7YNB36681 2001 Pontiac Grand Am VIN=1G2NF12T11M598342 June 20, 2018 285870 3587297 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. IMP OUND TOWING reserves the right to accept or reject any and/or all bids. AUCTION DATE OF 07/10/2018 2004 FORD FREESTYLE VIN#2FMZA51624BB10004 AUCTION DATE OF07/13/2018 1998 NISSAN ALTIMA VIN#1N4DL01D7WC142756 2006 TOYOT VIN#JTMZD33V365014720 AUCTION DATE OF07/14/2018 2002 TOYOT VIN#4T3ZF13CX2U455258 AUCTION DATE OF07/17/2018 2005 JEEP VIN#1J4GS48K05C567301 2004 MERZ VIN#WDBPJ75J14A042648 June 20, 2018 326095 3587218 NEEDCASH? HaveAGarage Sale! Webbs Tow i ng & Recovery Services, LLC. 3025 East Main Street Lakeland, FL 33801 863-687-0304 FAX 606-0621 PUBLIC AUCTION NOTICE July 15, 2018, 9:00 am 2002 Volkswagon Passat VIN=WVWRH63B72P295009 1984 Winnebago motor home VIN=1GBJP37W8E3315506 1996 Buick Park Avenue VIN=1G4CW52KXTH639768 1994 Toyota Corolla s/w VIN=JT2AE09VXR0059115 2000 Mercury Cougar VIN=1ZWFT61L7Y5616024 2003 Buick Lesabre VIN=1G4HP52K134194038 1998 Ford Ranger VIN=1FTYR14X9WTA03802 2005 Kia Spectra VIN=KNAFE121755129125 2008 Volvo S60 VIN=YV1RS592082678079 2004 Ford Expedition 1FMPU16W84LA36233 2001 Ford LTD VIN=2FAFP74W91X142126 2011 Ford Focus VIN=1FAHP3GN1BW107422 1996 Ford F-250 VIN=1FTHF25H7TEA82229 1997 Chevrolet S-10 Blazer VIN=1GNCS13W3V2253605 2001 Honda Civic VIN=2HGES16551H606109 June 20, 2018 285870 3587289 ACE W rec k er S erv i ce 3 8 030 Hwy 27 Davenport, FL 33 8 37 ( 8 63)422-3930. fax ( 8 63)421-0 8 11 NOTICE OF PUBLIC AUCTION in pursuant to FS713.78. All bids cash only. All sales at 8 :30AM July 4, 201 8 2004 BUIC Rendezvous CXL 3G5DB03EX4S533532 June 20, 2018 286840 3584567 OTHER NOTICES38 TOWING AND STORAGE NOTICE OF CLAIM OF LIEN AND PROPOSED SALE OF VEHICLE TOWING OPERATOR: ACE WRECKER SERVICE PO BOX 1658 HAINES CITY, FL 33845-1658 863-422-3930 VEHICLE OWNER 1 DONALD GENE GUINN 1105 POLK CITY RD HAINES CITY, FL 33844 OTHER PARTIES WITH INTEREST IN VEHICLE INSURANCE COMPANY: WINDHAVEN INSURANCE CO 8550 NW 33RD ST STE 400 DORAL, FL 33122-1941 YEAR 2004 MAKE BUIC VIN 3G5DB03EX4S533532, location of towed vehicle, 38032 Hwy 27, Davenport, FL 33837 Each of you are hereby notified that the above described vehicle, was towed at the request of pcso on 5/29/2018 and the above named towing company or transport company is in possession of and claims a lien on the above described vehicle for towing and storage charges accumulated in the amount of: $365.00, Itemized Charges: (Towing Charges) $120.00 (Total Storage Charges) $75.00 for 3 days, at $25.00 per day Recovery Charges $105.00, (Administrative Fees) $65.00 and (other) $0.00 for _____________ The Storage Charges will continue to accumulate at the rate of $25.00 per day. The lien claimed by the abovd named towing company or transport company is subject to enforcement pursuant to §713.78 or 713.785, F.S. and unless said vehicle is redeemed from said towing company or transport company by payment as allowed by law, the above described vehicle may be sold to satisfy the lien. If the vehicle is not redeemed and that vehicle, remains unclaimed, or for which the charges for recovery, towing, or storage services remain unpaid, may be sold free of all prior liens after 35 days if the vehicle is more than 3 years of age and after 50 days if the vehicle is 3 years of age or less. The Owner, lienholder, or insurance company, if any, has the right to a hearing as set forth in subsection (5). The above designated Towing Company or transport company proposes to sell the vehicle as follows: Public Sale to be held at 38032 Hwy 27, Davenport, FL 33837 Commencing at 8:30 AM on the 4th day of July, 2018 STATEMENT OF OWNERS RIGHTS Notice that the owner, lienholder or insurance company within 10 days after the time they have knowledge of the location of the vehicle, may file a complaint in the County Court in which the vehicle, is stored to determine if their property was wrongfully taken or withheld from them. Notice that upon filing a complaint, an owner, lienholder, or insurance company may have their vehicle, released upon posting with the court a cash or surety bond or other adequate security equal to the amount of the charges for towing and storage to ensure the payment of such charges in the event they do not prevail. Notice that any proceeds from the sale of the vehicle, remaining after payment of the amount claimed to be due and owing to the towing company or transport company will be deposited with the Clerk of the Circuit Court for disposition upon court order pursuant to sebsection (5) of §713.78, F.S., (For a vehicle) NOTE: The 35 or 50 day time frame that the vehicle, must be held should not include the day of towing and storage, or the date of the sale. When a separate notice is sent 15 days prior to the sale date, the date the notice was mailed or the date of sale should not be included in the 15 days. The newspaper ad must be placed 10 days prior to the scheduled date of sale, but the 10 days should not include the date the notice was placed in the newspaper or the date of the sale. Dated this 31st day of May, 2018 Towing Company or Transport Company Michael McCrary June 20, 2018 286840 3584570 ACE W rec k er S erv i ce 3 8 030 Hwy 27 Davenport, FL 33 8 37 ( 8 63)422-3930. fax ( 8 63)421-0 8 11 NOTICE OF PUBLIC AUCTION in pursuant to FS713.78. All bids cash only. All sales at 8 :30AM July 5, 201 8 2007 VOLK New Beetle 3VWPW31C37M521189 June 20, 2018 286840 3584935 TOWING AND STORAGE NOTICE OF CLAIM OF LIEN AND PROPOSED SALE OF VEHICLE TOWING OPERATOR: ACE WRECKER SERVICE PO BOX 1658 HAINES CITY, FL 33845-1658 863-422-3930 VEHICLE OWNER 1 ARTHUR JAMES LIVINGSTONE 516 CATANIA LN OTHER NOTICES38 POINCIANC FL 34759-4033 OTHER PARTIES WITH INTEREST IN VEHICLE INSURANCE COMPANY: GOVERNMENT EMPLOYEES INS CO 1 GEICO PLZ WASHINGTON, DC 20076-0003 YEAR 2007 MAKE VOLK VIN 3VWPW31C37M521189, location of towed vehicle, 38032 Hwy 27, Davenport, FL 33837 Each of you are hereby notified that the above described vehicle, was towed at the request of fhp on 5/30/2018 and the above named towing company or transport company is in possession of and claims a lien on the above described vehicle for towing and storage charges accumulated in the amount of: $425.00, Itemized Charges: (Towing Charges) $120.00 (Total Storage Charges) $150.00 for 6 days, at $25.00 per day Recovery Charges $100.00, (Administrative Fees) $55.00 and (other) $0.00 for _____________ The Storage Charges will continue to accumulate at the rate of $25.00 per day. The lien claimed by the abovd named towing company or transport company is subject to enforcement pursuant to §713.78 or 713.785, F.S. and unless said vehicle is redeemed from said towing company or transport company by payment as allowed by law, the above described vehicle may be sold to satisfy the lien. If the vehicle is not redeemed and that vehicle, remains unclaimed, or for which the charges for recovery, towing, or storage services remain unpaid, may be sold free of all prior liens after 35 days if the vehicle is more than 3 years of age and after 50 days if the vehicle is 3 years of age or less. The Owner, lienholder, or insurance company, if any, has the right to a hearing as set forth in subsection (5). The above designated Towing Company or transport company proposes to sell the vehicle as follows: Public Sale to be held at 38032 Hwy 27, Davenport, FL 33837 Commencing at 8:30 AM on the 5th day of July, 2018 STATEMENT OF OWNERS RIGHTS Notice that the owner, lienholder or insurance company within 10 days after the time they have knowledge of the location of the vehicle, may file a complaint in the County Court in which the vehicle, is stored to determine if their property was wrongfully taken or withheld from them. Notice that upon filing a complaint, an owner, lienholder, or insurance company may have their vehicle, released upon posting with the court a cash or surety bond or other adequate security equal to the amount of the charges for towing and storage to ensure the payment of such charges in the event they do not prevail. Notice that any proceeds from the sale of the vehicle, remaining after payment of the amount claimed to be due and owing to the towing company or transport company will be deposited with the Clerk of the Circuit Court for disposition upon court order pursuant to sebsection (5) of §713.78, F.S., (For a vehicle) NOTE: The 35 or 50 day time frame that the vehicle, must be held should not include the day of towing and storage, or the date of the sale. When a separate notice is sent 15 days prior to the sale date, the date the notice was mailed or the date of sale should not be included in the 15 days. The newspaper ad must be placed 10 days prior to the scheduled date of sale, but the 10 days should not include the date the notice was placed in the newspaper or the date of the sale. Dated this 4th day of June, 2018 Towing Company or Transport Company Michael McCrary June 20, 2018 286840 3584941 ACE W rec k er S erv i ce 3 8 030 Hwy 27 Davenport, FL 33 8 37 ( 8 63)422-3930. fax ( 8 63)421-0 8 11 NOTICE OF PUBLIC AUCTION in pursuant to FS713.78. All bids cash only. All sales at 8 :30AM July 7, 201 8 2016 TTWD 5VT610150G2001670 June 20, 2018 286840 3583482 FINDYOUR BESTFRIEND INTHE CLASSIFIEDS! NOTICE OF PUBLIC SALE OR AUCTION of the following Storage Unit located at 3877 Recker Hwy. Winter Haven, FL 33880 (863) 291-3877 Sale will be conducted on July 9th, 2018 at 2:00 PM. Taxg'ca Brooks C-35 Neptune Isnardin Out door storage June 20, 27, 2018 293191 3587790 OTHER NOTICES38 N O TI C E O F PUBLI C S ALE Notice of Public Sale of the contents of the following storage units located at Ace Storage, 330 N Commonwealth Ave., Polk City, FL 33868. The sale will be on Thursday,July 5, 2018 at 10:00 A.M. Units contain household goods. Unit #Tenant Name 396Samantha Shaffer 334Heather Lawson 380Bonnie Sprouse 2 64Tiffany Spiker 238Stephanie Sousa 142Shannon Kelley 93Urethane Solutions 195Tracy Walls 53Tammie Pickle 82Elizabeth Moye 84David Crosby 64Brandy Chrysler 154Shellie Wenning Sale being held to satisfy landlords lien. Seller reserves the right to rej ect any/all bids and to withdraw any unit from sale. Cash only. Contents to be removed within 24 hours. ACE STORAGE 330 N Commonwealth Ave Polk City, FL 33868 Phone: (863) 984-2204 Email: jspradlen@aol.com June 20, 27, 2018 402997 3587969 WEBB' S T O WIN G 719 MAGNOLIA AVE AUBURNDALE, FL 33823-4109 PHONE: 863-967-2354 FAX: 863-967-1723 NOTICE OF PUBLIC SALE WEBB'S TOWING gives Notice of Foreclosure of Lien and intent to sell these vehicles on 07/06/2018, 09:00 am at 719 MAGNOLIA AVE A UBURNDALE, FL 33823-4109, pursuant to subsection 713.78 of the Florida Statutes. WEBB'S TOWING reserves the right to accept or reject any and/or all bids. 1C3CDFBB2FD165279 2015 DODGE 1FMZU67E11UB88355 2001 FORD 1FTRW07632KE32282 2002 FORD 1GCEK19B46Z166875 2006 CHEVROLET 1N4AL11E52C113154 2002 NISSAN 1NXBR32E96Z633599 2006 TOYOTA 1YVHP80D065M34103 2006 MAZDA 2T1BU4EE3DC966024 2013 TOYOTA 2T1CG22PXYC341213 2000 TOYOTA 3FA6P0H93FR134962 2015 FORD 4T1BF1FK9FU025160 2015 TOYOTA 4T1BG12K8TU768990 1996 TOYOTA 5NPD84LF0JH247704 2018 HYUNDAI JTHCF5C25B5046630 2011 LEXUS SAJEA51C34WE02952 2004 JAGUAR June 20, 2018 328269 3587947 TOWING AND STORAGE NOTICE OF CLAIM OF LIEN AND PROPOSED SALE OF VEHICLE TOWING OPERATOR: ACE WRECKER SERVICE PO BOX 1658 HAINES CITY, FL 33845-1658 863-422-3930 VEHICLE OWNER 1 JAMES F COLEY 29280 JAN ST WALKER, LA 70785 OTHER PARTIES WITH INTEREST IN VEHICLE YEAR 2016 MAKE TTWD VIN 5VT610150G2001670, location of towed vehicle, 38032 Hwy 27, Davenport, FL 33837 Each of you are hereby notified that the above described vehicle, was towed at the request of joune carbonneau on 5/17/2018 and the above named towing company or transport company is in possession of and claims a lien on the above described vehicle for towing and storage charges accumulated in the amount of: $295.00, Itemized Charges: (Towing Charges) $125.00 (Total Storage Charges) $125.00 for 5 days, at $25.00 per day Recovery Charges $0.00, (Administrative Fees) $45.00 and (other) $0.00 for _____________ The Storage Charges will continue to accumulate at the rate of $25.00 per day. The lien claimed by the abovd named towing company or transport company is subject to enforcement pursuant to §713.78 or 713.785, F.S. and unless said vehicle is redeemed from said towing company or transport company by payment as allowed by law, the above described vehicle may be sold to satisfy the lien. If the vehicle is not redeemed and that vehicle, remains unclaimed, OTHER NOTICES38 or f or w hi c h t h e c h arges f or recovery, towing, or storage services remain unpaid, may be sold free of all prior liens after 35 days if the vehicle is more than 3 years of age and after 50 days if the vehicle is 3 years of age or less. The Owner, lienholder, or insurance company, if any, has the right to a hearing as set forth in subsection (5). The above designated Towing Company or transport company proposes to sell the vehicle as follows: Public Sale to be held at 38032 Hwy 27, Davenport, FL 33837 Commencing at 8:30 AM on the 7th day of July, 2018 STATEMENT OF OWNERS RIGHTS Notice that the owner, lienholder or insurance company within 10 days after the time they have knowledge of the location of the vehicle, may file a complaint in the County Court in which the vehicle, is stored to determine if their property was wrongfully taken or withheld from them. Notice that upon filing a complaint, an owner, lienholder, or insurance company may have their vehicle, released upon posting with the court a cash or surety bond or other adequate security equal to the amount of the charges for towing and storage to ensure the payment of such charges in the event they do not prevail. Notice that any proceeds from the sale of the vehicle, remaining after payment of the amount claimed to be due and owing to the towing company or transport company will be deposited with the Clerk of the Circuit Court for disposition upon court order pursuant to sebsection (5) of §713.78, F.S., (For a vehicle) NOTE: The 35 or 50 day time frame that the vehicle, must be held should not include the day of towing and storage, or the date of the sale. When a separate notice is sent 15 days prior to the sale date, the date the notice was mailed or the date of sale should not be included in the 15 days. The newspaper ad must be placed 10 days prior to the scheduled date of sale, but the 10 days should not include the date the notice was placed in the newspaper or the date of the sale. Dated this 21st day of May, 2018 Towing Company or Transport Company Michael McCrary June 20, 2018 286840 3583498 F i n d i t i n t h e C l a s s i f i e d s PUBLIC NOTICE LAST KNOWN ADDRESS: Berrien, Jeremiah L 1733 Blossom Cir W Lakeland,33805 Denger-Huff, Jeffrey D 1815 Crystal Lake Dr Lakeland,33801 Foster, Jessica A 4702 Hammock Ridge Dr Mulberry,33860 Logan, Tishunz A 1859 Grand Bay Cir APT 103 Lakeland,33810 Oliveros JR, Jose V 357 Cello St Davenport,33896 Parsons, John J 1712 35th St NW Winter Haven,33881 Paulic, Stanley M 1252 Vista Hills Dr Lakeland,33813 Robinson JR, David L 612 Citrus Ave Dundee,33838 Simmons, Chelsea D 6896 Shepherd Oaks Rd Lakeland,33811 Smith, Andrea M 46 Flamingo Blvd Winter Haven,33880 Spruill, Terry A 112 Idaho Ave Lakeland,33801 Tello, Jesus A 915 Brentwood LN Lakeland,33809 Vigoreaux JR, Alejandro E 2300 Smith Rd Haines City,33844 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 OTHER NOTICES38 f ec h a d e esta pu bli cac i n. F racaso en responder resultar en una determinacin de inelegibilidad por la Sup ervisora y su nombre ser removido del sistema de registro de votantes e statal. L ori Edwards Polk County Supervisor of Elections June 20, 2018 269850 3587519 T urnyou r trashinto cash! Advertise youryard sa l e! PUT CLASSIFIEDS TOWORK FORYOU!FINDAJOB! BUYAHOME! BUYACAR!

PAGE 72

Page 8The Polk County DemocratWednesday, June 20, 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 73

A -AAC Hldgs AAC ... ... ...dd 13.06 5.99 113 9.90 +10.0AAR AIR .30 .6 27 49.05 33.92 185 47.32 +20.4ABB Ltd ABB .76e 3.4 ... 28.67 21.92 2169 22.47 -16.2ABM ABM .70 2.3 19 45.12 28.17 647 30.78 -18.4ADT Inc n ADT ... ... ... 9.12 6.93 2223 8.26 +5.6AES Corp AES .52 4.0 12 13.35 9.86 9210 13.08 +20.8AFLAC s AFL 1.04 2.3 14 46.19 38.31 3156 45.00 AG MtgeIT MITT 2.00f 10.2 7 19.95 16.31 152 19.61 +3.2AG Mtg pfA MITTpA 2.06 8.1 ... 25.91 24.88 5 25.32 -.1AG Mtg pfB MITTpB 2.00 7.9 ... 25.71 24.50 3 25.26 -.3AGCO AGCO .60 1.0 26 75.95 58.12 891 60.71 -15.0AH Belo AHC .32 6.8 ...dd 5.80 4.35 11 4.70 -2.1AK Steel AKS ... ... 21 7.04 4.00 8459 4.63 -18.2AMC Ent AMC .80 4.9 ...dd 25.05 10.80 983 16.25 +7.6AMCON DIT .72 .8 10 113.60 80.95 93.00 -5.0AMN Hlth AMN ... ... 23 68.20 34.85 405 59.65 +21.1ARC Docu ARC ... ... 13 4.84 1.87 247 2.02 -20.8ASA Gold ASA .04e .4 ...q 12.99 10.12 49 10.22 -9.7AT&T Inc T 2.00f 6.2 12 39.80 31.17 87292 32.39 -16.7AT&T 66 n TBB ... ... ... 26.72 24.47 186 25.18 -3.5A10 Ntwks ATEN ... ... ...dd 8.85 5.63 399 6.65 -13.9AU Optron AUO .18e ... ... 5.35 3.72 645 4.31 +3.6AVX Cp AVX .46 2.9 ...dd 20.22 14.51 154 15.66 -9.5AXA EqH n EQH ... ... ... 22.25 20.39 2577 20.90 -2.3AZZ Inc AZZ .68 1.5 20 57.65 39.50 271 45.00 -11.9Aarons AAN .12 .3 10 49.77 34.29 432 44.98 +12.9AbbottLab ABT 1.12 1.8 28 64.60 47.83 5302 62.34 +9.2AbbVie ABBV 3.84 3.9 18 125.86 69.38 5528 98.01 +1.3AberFitc ANF .80 3.1 18 29.20 8.81 1503 25.71 +47.5tAbdAsPac FAX .42 9.5 ...q 5.29 4.40 523 4.42 -9.4AbdAustEq IAF .70e 11.3 ...q 6.77 5.85 65 6.20 -2.7AbdnChile CH .58e 7.9 ...q 9.64 6.83 296 7.37 -17.5AbdGlbInc FCO .84 10.6 ...q 9.48 7.90 9 7.93 -10.1AbdEMSmC ABE .21e 1.4 ...q 15.82 12.70 14.69 +1.0AbdGChina GCH .03e .2 ...q 14.02 11.06 12.37 -.7AbdnIndo IF .52e ... ...q 8.18 6.88 7.13 -6.7AbdnIsrael ISL .35e 1.1 ...q 21.97 18.10 18.68 -2.4AbdJapnEq JEQ .48e .7 ...q 9.89 8.32 6 8.89 -1.4AbdnLatA LAQ 1.21e 1.8 ...q 30.00 22.55 26.38 -1.3AbSingaFd SGF 1.09e 8.0 ...q 13.89 10.86 13.59 +9.4AcadIBD50 FFTY ... ... ...q 35.94 26.80 32.13 -3.2AcadiaRlt AKR 1.08 4.0 23 30.63 21.34 893 26.89 -1.7Accenture ACN 2.66 1.6 29 165.58 119.10 2574 163.31 +6.7AccoBrds ACCO .24 1.8 23 13.98 10.35 344 13.45 +10.2AcmeU ACU .44 2.1 19 28.80 19.00 5 21.32 -8.9AcornInt rs ATV ... ... ... 38.86 9.33 15 29.70 +68.4ActiniumP ATNM ... ... ...dd 1.33 .33 3298 .58 -12.7Act 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 7 21.55 +.8Actuant ATU .04 .2 81 27.95 21.50 446 25.95 +2.6Acuity AYI .52 .4 13 208.83 109.98 574 120.43 -31.6Acushnet n GOLF ... ... ... 25.66 15.16 186 25.29 +20.0AdaDvsEq ADX 1.32e 1.3 ...q 16.11 14.18 230 15.58 +3.7AdamsNR PEO 1.32e 1.0 ...q 21.48 16.90 52 19.85 +.1AdmRsc AE .88 2.1 ...dd 50.59 32.80 26 41.41 -4.8Adecaogro AGRO ... ... ... 11.15 7.20 402 8.46 -18.2Adient n ADNT 1.10 2.2 ... 86.42 47.03 965 48.99 -37.8AdtalemGl ATGE .36 .7 19 50.15 30.15 376 48.90 +16.3sAdvAuto AAP .24 .2 25 138.38 78.81 986 138.30 +38.7AdvDisp n ADSW ... ... ... 25.71 21.50 596 24.00 +.3AdvDrainS WMS .32f 1.1 24 31.00 17.90 337 28.80 +20.8Advansx n ASIX ... ... ... 46.51 29.24 105 39.57 -5.9AdvOil&Gs AAV ... ... 5 7.35 2.70 123 3.05 -29.1AdvClayCv AVK 1.13 7.3 ...q 16.80 14.62 59 15.47 -2.6AdvCCvII AGC .56 9.9 ...q 6.49 5.40 58 5.67 -5.3AdvClEnh LCM .84 10.6 ...q 8.87 7.73 33 7.89 -5.3AdSDorWr AADR .32e .6 ...q 64.00 45.81 38 56.48 -4.0AdvPerHY HYLD 3.54e 9.6 ...q 37.20 35.62 92 37.05 +2.5AdSNewT n FNG ... ... ... 24.13 19.60 43 22.54 +5.0AdvSh ef n CWS ... ... ... 32.47 27.57 32.18 +2.7AdvS Kor n KOR ... ... ... 32.69 26.11 27.83 -10.2AdvSmCap SCAP ... ... ... 39.07 30.53 1 38.71 +10.6AdvPacFlt FLRT 1.56e ... ...q 50.07 48.78 48.89 -.9AdvSSage HOLD .41e .4 ...q 103.68 99.03 99.33 +.1AdvNtMS MINC 1.34e 2.8 ...q 48.92 47.73 6 47.84 -1.1AdvSStarG VEGA ... ... ...q 31.97 28.75 7 31.39 +1.8Adv GlEch n GIVE ... ... ... AdvTrTabs TTFS .47e .7 ...q 75.63 64.11 3 69.46 -2.8AdvMeidll MATH ... ... ...q 35.56 29.45 33.00 -2.3AdMadGBd FWDB .73e 2.9 ...q 27.29 24.20 1 25.49 -1.5AdMadIntl FWDI .37e 1.2 ...q 33.10 26.74 0 30.75 -1.0AdMadDm FWDD .18e .3 ...q 57.19 47.83 54.53 +2.0AdvActBear HDGE ... ... ...q 8.91 7.43 217 7.74 -1.3Aecom ACM ... ... 11 39.90 30.15 732 33.62 -9.5AegeanMP ANW .08 8.9 2 6.00 .70 1624 .90 -79.1Aegon AEG .25e 4.0 ... 7.48 4.82 2588 6.28 -.3Aegon cap AEH 1.59 6.1 ... 26.39 25.40 29 26.19 +1.4Aegon 6.5 AED 1.63 6.1 ... 26.83 24.55 50 26.70 +2.9Aegon t AEB .77 3.1 ... 25.35 23.55 6 24.69 +2.1Aegon42 AEK 2.00 7.9 ... 27.04 25.50 25.28 -4.7AerCap AER ... ... 8 56.26 44.69 900 54.69 +4.0Aerocntry ACY ... ... 3 17.34 10.10 2 14.85 -2.6AerohiveN HIVE ... ... ...dd 6.50 3.02 336 4.23 -27.4AerojetR AJRD ... ... ...dd 36.25 20.17 842 28.62 -8.3Aetna AET 2.00 1.1 19 194.40 149.69 1508 189.28 +4.9tAffilMgrs AMG 1.20 .8 12 216.99 152.71 863 154.00 -25.0Agilent A .60 .9 75 75.00 58.22 4616 63.52 -5.2Agnico g AEM .44 ... 42 51.86 37.35 995 44.48 -3.7AgreeRlt ADC 2.16f 4.0 25 54.16 43.74 107 53.44 +3.9Air Inds AIRI .60 36.1 ... 2.56 1.15 19 1.66 -1.8AirLease AL .40 .9 5 50.70 35.75 884 43.32 -9.9AirProd APD 4.40 2.8 24 175.17 140.78 1280 159.55 -2.8AirPrd wi APD/WI ... ... ... Aircastle AYR 1.12 5.3 9 25.30 18.97 583 21.16 -9.5AlaPw pf Q ALPpQ 1.25 4.9 ... 27.05 24.49 5 25.50 -4.1AlamoGp ALG .44f .5 25 120.58 86.41 58 92.43 -18.1AlamosGld AGI .02 .4 ... 8.58 4.83 1205 5.69 -12.6AlaskaAir ALK 1.28f 2.0 8 95.75 57.53 1714 62.47 -15.0AlbnyIn AIN .68 1.1 53 68.85 49.20 126 61.85 +.7Albemarle ALB 1.34f 1.5 20 144.99 86.75 1841 91.40 -28.5Alcoa Cp AA ... ... 41 62.35 29.64 3190 44.47 -17.4AlexB Inc ALEX .28 1.3 29 30.35 20.83 337 21.23 -23.5Alexanders ALX 18.00 4.7 ... 436.80 332.98 7 381.49 -3.6AlexREE ARE 3.72f 2.9 32 134.37 114.00 760 126.36 -3.2AlxRE pfD AREpD 1.75 5.0 ... 37.59 33.99 0 35.10 -5.1AlexcoR g AXU ... ... ... 1.85 1.10 591 1.31 -17.6tAlgonPw n AQN .51f ... ... 11.34 9.49 173 9.57 -14.2Alibaba BABA ... ... 61 211.70 137.40 24465 204.43 +18.6Timmins g TGD/O ... ... 1 .48 tAlio Gld rs ALO ... ... ... 5.74 1.35 174 1.38 -62.4AllegCp Y ... ... ...cc 639.42 521.07 72 586.49 -1.6AllegTch ATI ... ... ...dd 30.25 15.82 2358 27.24 +12.8Allegion ALLE .84 1.0 ... 89.81 73.85 622 80.17 +.8Allergan AGN 2.88 1.7 11 256.80 142.81 2034 173.05 +5.8Allergn pfA AGNpA 55.00 10.1 ... 907.69 541.23 543.50 -7.3Allete ALE 2.24 3.0 22 81.24 66.64 187 75.36 +1.3AlliCAMun AKP .70 5.4 ...q 14.02 12.49 25 13.03 -4.1AlliData ADS 2.28 1.0 15 278.33 192.02 643 234.49 -7.5AlliBNtlMu AFB .75 5.9 ...q 14.22 12.32 55 12.62 -5.8AlliOne rs AOI ... ... ...dd 30.70 9.85 180 15.70 +18.5tAlliBGlbHi AWF .84 7.3 ...q 13.12 11.53 165 11.52 -9.7AlliNYMun AYN .67 4.7 ...q 14.29 AlliBern AB 2.57e 8.7 14 29.80 22.55 214 29.45 +17.6AlliantEg s LNT 1.34f 3.3 21 45.52 36.84 2094 41.08 -3.6AlliGlCvInc NCV .78 11.2 ...q 7.28 6.41 160 6.99 -.6AlliGblCv2 NCZ .69 11.4 ...q 6.49 5.70 124 6.03 -2.9AlliNFJDv NFJ 1.20 9.3 ...q 13.81 12.29 160 12.84 -1.6AlliGlEqCv NIE 1.52 6.8 ...q 22.60 19.03 134 22.19 +5.0Allz24Tgt n CBH ... ... ... 10.05 8.75 27 9.34 +2.6AllnzgDI&Cv ACV 2.00 8.4 ...q 24.13 20.03 36 23.73 +8.7AlldCap47 AFC 1.72 6.7 ... 26.31 25.14 4 25.86 +1.5AllisonTrn ALSN .60 1.4 15 45.69 32.93 1353 41.55 -3.5Allstate ALL 1.84 2.0 14 105.36 85.59 1774 93.48 -10.7Allstat pfA ALLpA 1.41 5.5 ... 26.43 24.63 3 25.65 +.2Allstate 53 ALLpB 1.28 4.8 ... 28.29 25.10 34 26.75 +1.9Allstat pfC ALLpC 1.69 6.5 ... 27.74 25.48 20 25.95 -.3 Allstat pfD ALLpD 1.66 6.3 ... 27.98 25.60 2 26.42 +.1Allstat pfE ALLpE 1.66 6.3 ... 27.70 25.70 35 26.38 +.5Allstat pfF ALLpF 1.56 5.8 ... 27.83 25.02 30 27.08 +1.8AllyFincl ALLY .52 2.0 11 31.29 19.88 4219 26.13 -10.4AlmadM n AAU ... ... ... 1.40 .70 58 .73 -29.1AlpUSQVal QVAL 1.35e 4.2 ...q 33.51 24.74 5 31.92 +3.9AlpValuIntl IVAL 1.35e 4.3 ... 35.03 29.87 6 31.15 -5.7AlpMoIntQ IMOM ... ... ...q 33.00 25.69 2 29.35 -3.4AlpMoUSQ QMOM ... ... ... 32.98 24.73 52 32.93 +15.1AlpArcVl n VMOT ... ... ... 31.39 25.00 17 29.84 +3.0AlphaPro APT ... ... 17 4.25 2.75 25 3.35 -16.3AlpGDDiv AGD .78 7.4 ...q 11.55 9.85 10.54 -2.4AlpGPPrp AWP .60 9.4 ...q 6.98 5.75 6.38 -5.3AlpTotDiv AOD .69 7.7 ...q 10.03 8.39 8.97 -5.3AlpsETF GRI 1.52e 3.5 ...q 47.47 40.28 1 43.58 -3.0AlpsEqSect EQL 1.83e 2.6 ...q 73.29 63.61 2 70.04 +.7AlpDisrTc n DTEC ... ... ... 29.82 24.40 12 28.60 +13.4AlpBzSoMed BUZ ... ... ... 37.83 27.95 5 37.23 +16.2AlpsRivFlex RFFC ... ... ... 35.25 30.68 6 34.67 -.2Alps RivDiv RFDA ... ... ... 33.92 28.16 7 33.10 +4.5AlpRvrCare RFCI ... ... ... 26.24 23.73 14 23.96 -3.0AlpRivUncn RFUN ... ... ... 26.57 25.02 5 25.23 -3.1AlpSprtJG SGDJ ... ... ...q 38.94 27.95 39 29.32 -12.7AlpMedBrk SBIO ... ... ...q 39.50 26.11 29 38.61 +17.7AlpSprotG SGDM .12e .6 ...q 22.94 18.32 45 19.26 -7.0AlpWkplEq EQLT .42e 1.1 ...q 39.15 32.95 3 37.02 +2.2tAlpEDvDg EDOG .73e 3.3 ...q 27.38 22.01 58 21.96 -13.6AlpAlerEn ENFR 1.35e 6.2 ...q 24.50 19.24 1 21.92 -5.1AlpIntDvDg IDOG 1.47e 5.3 ...q 30.26 26.05 44 27.54 -3.9AlpBarr400 BFOR .25e .6 ...q 44.39 36.66 6 44.19 +6.3AlpRivStInc RIGS .30e 1.2 ...q 25.76 24.33 32 24.53 -2.5AlpsDvDog SDOG 1.40e 3.1 ...q 49.27 41.57 85 45.42 -.8AlpAlerMLP AMLP 1.35e 13.1 ...q 12.13 9.01 7786 10.28 -4.7Alteryx n AYX ... ... ... 41.47 18.37 1081 39.55 +56.5Altice n ATUS ... ... ...dd 31.71 14.60 6399 17.10 -10.4AltisrcAst AAMC ... ... ...dd 116.00 55.00 3 69.75 -14.5AltisResid RESI .60 5.8 ...dd 13.37 9.87 10.37 -12.6Altria MO 2.80f 4.9 18 77.79 53.91 11544 56.79 -20.5tAlumChina ACH ... ... ... 23.54 12.07 153 11.72 -34.6ATrFn pfA AFSIpA 1.69 8.6 ... 25.28 13.96 9 19.64 -4.7AmTrF pfB AFSIpB 1.81 9.1 ... 25.23 12.92 9 19.88 -9.1AmTrF pfC AFSIpC 1.91 9.1 ... 25.57 14.91 13 20.90 -7.1AmTrF pf F AFSIpF ... ... ... 24.19 13.93 26 19.81 -3.5AmTrF pfE AFSIpE ... ... ... 26.09 14.80 14 23.00 +.3AmTrFn 7.5 AFST ... ... ... 27.79 23.30 17 25.14 -2.9AmTrFn 55 AFSS 1.81 7.5 ... 26.36 21.41 14 24.01 -4.0AmTrF pfD AFSIpD 1.88 8.6 ... 25.46 14.42 9 21.76 -1.9AmberRd AMBR ... ... ...dd 10.29 6.14 203 9.87 +34.5Ambev ABEV .05e 1.0 9 7.43 4.80 38097 5.00 -22.6AmbowEd n AMBO ... ... ... Ameren AEE 1.83 3.1 21 64.89 51.89 1611 58.28 -1.2Ameresco AMRC ... ... 20 13.20 5.25 92 12.35 +43.6AMovilL AMX .17e 1.1 12 19.91 14.85 3059 15.96 -6.9AmMovl A AMOV ... ... ... 19.87 14.77 4 15.79 -7.1AmAssets AAT 1.08f 2.9 23 41.69 30.62 247 37.00 -3.2AmAxle AXL ... ... 5 20.27 13.38 3233 18.11 +6.3AmCampus ACC 1.84f 4.3 42 49.26 34.52 1177 42.57 +3.8AEagleOut AEO .55f 2.3 18 24.83 10.23 2741 23.52 +25.1AEP AEP 2.48 3.7 17 78.07 62.71 5873 66.87 -9.1AEqInvLf AEL .24f .7 22 37.16 24.51 529 35.91 +16.9AmExp AXP 1.40 1.4 15 103.24 81.29 3113 97.14 -2.2AFnclGrp AFG 1.40 1.3 19 121.69 95.19 305 109.69 +1.1AFnclGp 54 AFGE 1.56 6.0 ... 27.53 25.20 7 25.89 -1.2AFnclGp 55 AFGH 1.50 5.8 ... 28.40 25.00 10 25.85 -1.4AHm4Rent AMH .20 .9 ... 23.23 18.39 6354 21.53 -1.4AHm4R pfC AMHpC 1.38 4.8 ... 29.10 27.85 28.36 -.3AHm4Rn pfD AMHpD 1.63 6.4 ... 27.73 24.61 4 25.46 -7.0AHm4R pfE AMHpE 1.59 6.3 ... 27.53 24.53 2 25.24 -5.8AH4Rn pfG AMHpG 1.47 6.2 ... 26.38 22.27 3 23.90 -5.0AHm4R pfF AMHpF ... ... ... 26.27 22.43 27 24.57 -3.9AIG wt AIG/WS ... ... ... 24.50 16.33 20.10 +10.9AmIntlGrp AIG 1.28 2.3 ...dd 67.30 49.57 5325 55.50 -6.8AmLorain ALN ... ... ...dd .51 .14 66 .18 +2.3AMidstrm AMID 1.65 16.2 ...dd 15.25 9.42 127 10.20 -23.6AmrRlty ARL ... ... ...dd 21.57 8.00 16 14.27 +11.1AmRenAs n ARA ... ... ... 24.07 9.91 107 16.29 -6.4AmShrd AMS ... ... 13 4.10 2.25 5 2.70 +4.0AmStsWtr AWR 1.02 1.8 31 60.00 46.62 134 57.35 -1.0AmTower AMT 3.08f 2.2 40 155.28 130.32 2742 139.08 -2.5ATowr pfB AMTpB 5.50 4.7 ... 135.99 114.00 117.60 -6.5AVangrd AVD .08 .4 41 24.00 17.00 55 22.35 +13.7AmWtrWks AWK 1.82f 2.2 36 92.37 76.04 1233 82.80 -9.5AmerSilvr n USAS ... ... ... 3.65 Amerigas APU 3.80 9.1 34 48.37 39.41 148 41.57 -10.1Ameriprise AMP 3.60f 2.4 12 183.90 125.07 1113 148.30 -12.5AmeriBrgn ABC 1.52 1.6 11 106.27 71.90 1159 92.17 +.4Ametek AME .36 .5 31 79.32 59.56 1210 73.38 +1.3AmiraNatF ANFI ... ... ... 7.05 1.62 266 2.45 -41.2Ampco AP ... ... ...dd 18.60 8.49 71 10.15 -18.1Amphenol APH .92f 1.0 36 93.62 72.35 948 89.68 +2.1AmpioPhm AMPE ... ... ... 4.95 .38 512 1.76 -56.8AmpSrLn n YESR ... ... ... 28.57 23.85 44 24.38 -.1AmpDivOpt DIVO ... ... ... 30.56 25.82 1 28.84 -.6AmplOil n AMLX ... ... ... 15.15 9.17 9.61 -15.7Ampliph rs APHB ... ... ...dd 2.05 .70 85 1.20 +18.8Amrep AXR ... ... 9 7.71 6.44 1 7.00 -.3Anadarko APC 1.00 1.4 80 72.70 39.96 3827 69.08 +28.8Anadrk 18 AEUA 3.75 11.4 ... 41.98 28.60 32.89 -5.1Andeavor ANDV 2.36 1.7 40 151.89 89.58 1465 137.99 +20.7AndeavLog ANDX 4.42f 10.1 22 55.21 40.66 258 43.74 -5.3Anf DvAlt n DALT ... ... ... 10.57 9.62 4 10.11 -.5AnglogldA AU ... ... ... 12.00 7.90 3893 8.10 -20.5ABInBev BUD 3.19e 3.3 24 126.50 91.70 1169 96.42 -13.6Anixter AXE ... ... 15 88.85 56.25 153 66.15 -13.0Annaly NLY 1.20 11.3 12 12.73 9.95 8770 10.59 -10.9Annaly pfC NLYpC 1.91 7.6 ... 26.31 25.00 20 25.21 -1.1Annaly pfD NLYpD 1.88 7.4 ... 26.20 24.06 17 25.26 -.4Annaly pfG NLYpG 1.63 6.8 ... 24.83 23.35 28 24.08 -2.8Annaly pfF NLYpF ... ... ... 26.59 24.54 171 25.19 -2.4Annaly pfE NLYpE 1.91 7.6 ... 25.89 25.12 25.26 Antero n AMGP .16e .8 ... 22.44 14.85 263 18.98 -3.8AnteroMid AM 1.56f 5.1 23 35.10 24.20 439 30.30 +4.3AnteroRes AR 1.00 5.0 42 22.57 16.31 2106 20.18 +6.2Anthem ANTM 3.00 1.2 16 267.95 179.40 1327 244.49 +8.7Anthem un ANTX 2.63 4.6 ... 64.78 47.02 56.86 +1.5Anworth ANH .60 11.7 11 6.35 4.55 501 5.15 -5.3Anwrth pfA ANHpA 2.16 8.2 ... 28.19 25.35 3 26.35 -.3Anwrth pfB ANHpB 1.56 5.9 ... 30.75 24.60 0 26.50 -3.5Anwrth pfC ANHpC 1.91 7.5 ... 25.49 24.46 5 25.31 +.6Aon plc AON 1.60f 1.1 28 152.78 130.87 1067 139.70 +4.3Apache APA 1.00 2.3 27 51.21 33.60 3978 43.26 +2.5AptInv AIV 1.52 3.7 24 46.72 37.97 734 40.75 -6.8AptInv pfA AIVpA 1.72 6.6 ... 27.80 25.56 0 26.04 -5.0ApolloCRE ARI 1.84 9.7 11 19.26 17.56 1129 18.89 +2.4ApoCRE pfA ARIpA 2.16 ... ... ApoCRE pfC ARIpC ... ... ... 25.89 24.80 8 25.75 -.2ApolloGM APO 1.95e 6.2 11 37.35 25.61 589 31.65 -5.4ApollG pfA APOpA 1.59 6.3 ... 26.62 23.98 26 25.23 -4.0ApolG pfB APOpB 1.59 6.4 ... 25.04 24.25 44 24.73 -.4ApolloI 43 AIY 1.72 6.8 ... 26.86 25.13 21 25.37 -2.7ApollSrFlt AFT 1.08a 6.5 ...q 18.69 16.08 23 16.61 +2.4ApolloTact AIF 1.20a 7.7 ...q 16.56 15.37 65 15.64 -.7AppHReit n APLE 1.20 6.6 29 20.19 16.72 1809 18.17 -6.9sApldIndlT AIT 1.20 1.6 20 76.05 54.00 230 75.45 +10.8Aptargrp ATR 1.28 1.4 28 96.39 79.97 334 94.25 +9.2Aptiv APTV .22 .2 20 103.23 70.51 2003 100.56 +18.5AquaAm WTR .82 2.4 25 39.55 32.30 670 34.21 -12.8Aquantia n AQ ... ... ... 18.49 9.60 474 12.95 +14.3Acquavnt n WAAS ... ... ... 17.70 10.87 75 14.51 -6.5Aramark ARMK .42 1.1 19 46.09 36.29 2975 38.49 -9.9ArborRT ABR 1.00f 9.9 8 10.27 7.88 1168 10.07 +16.6Arbor prA ABRpA 2.06 7.9 ... 26.23 24.81 5 25.95 +2.4ArborR pfB ABRpB 1.94 7.7 ... 25.95 24.59 25.27 -1.1ArborR pfC ABRpC 2.13 8.1 ... 26.68 25.51 26.29 +.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 2486 31.62 -2.1ArchCoal ARCH 1.60 2.0 7 102.61 60.13 309 79.41 -14.8ArchDan ADM 1.34 2.9 19 46.27 38.59 3735 46.07 +14.9Archrock AROC .48 4.0 32 13.01 8.25 2336 11.95 +13.8 Arconic ARNC .24 1.4 ...dd 31.17 16.66 4786 17.40 -36.1Arconic pf ARNCp 3.75 4.2 ... 92.00 84.56 90.00 +4.8Arconic pfB ARNCpB 2.69 6.9 ... 42.08 38.33 38.90 ArcosDor ARCO ... ... 34 10.80 6.85 547 7.10 -31.4ArcusBio n RCUS ... ... ... 19.67 13.26 289 16.95 -1.5Ardaugh n ARD .56 3.4 ... 23.72 16.44 85 16.58 -21.4ArdmoreSh ASC ... ... ...dd 9.05 6.40 134 7.90 -1.3AresCmcl ACRE 1.12f 8.0 12 14.01 11.96 69 13.92 +7.9AresDyCr ARDC 1.40 8.6 ...q 16.73 15.48 60 16.28 -.9AresMgmt ARES 1.18e 5.7 14 25.95 17.40 384 20.65 +3.3AresMg pfA ARESpA 1.75 6.6 ... 27.43 25.31 5 26.54 +.2Argan AGX 1.25e ... 8 69.95 34.90 145 35.40 -21.3ArgoGp42 ARGD 1.63 6.4 ... 25.51 25.00 2 25.22 -.2ArgoGpInt ARGO 1.08b 1.7 13 65.90 48.83 93 62.05 +15.7AristaNetw ANET ... ... 55 311.67 141.78 745 273.80 +16.2ArkInnova ARKK ... ... ...q 47.85 28.34 750 47.42 +27.9ArkIndInno ARKQ ... ... ...q 37.14 27.57 38 36.18 +9.8sArkGenom ARKG ... ... ...q 30.53 21.32 54 30.75 +25.6ArkWebX.O ARKW .94p .7 ...q 59.11 34.37 301 58.42 +26.8Ark 3dPr n PRNT ... ... ... 27.21 22.65 3 25.44 +4.4Ark IsrTc n IZRL ... ... ... 22.04 19.16 3 20.76 +2.0ArlingAst AI 2.20 20.5 6 15.03 9.90 926 10.71 -9.1ArlingAst23 AIW 1.66 6.9 ... 25.45 23.58 0 24.13 -1.2ArlingAst25 AIC 1.69 7.1 ... 24.97 23.05 4 23.75 -2.0ArlAsst pfB AIpB 1.75 7.2 ... 25.85 22.97 24.30 -2.6ArmadaHof AHH .80 5.4 19 16.00 12.67 233 14.79 -4.8ArmrR pfA ARRpA 2.06 8.1 ... 25.75 23.71 4 25.44 ArmrR pfB ARRpB 1.97 7.9 ... 25.37 24.09 13 24.99 -.1ArmourR rs ARR 2.72 11.8 5 27.60 21.40 280 22.98 -10.7ArmsFloor AFI ... ... 68 18.60 12.03 174 14.18 -16.2ArmstrWld AWI ... ... 15 65.00 43.40 281 64.00 +5.7ArmstW wi AWI/WI ... ... ... 41.30 ArrwDJYld GYLD 1.59e 9.2 ...q 19.24 16.98 6 17.30 -3.8ArrowEl ARW ... ... 11 87.26 72.31 567 78.37 -2.5ArwQVMEq QVM ... ... ...q 30.15 24.76 27.99 +1.0ArtisanPtr APAM 2.40a 7.5 22 41.45 29.00 335 32.05 -18.9AskanoG g AKG ... ... ... 1.66 .43 575 1.10 +55.8AsburyA ABG ... ... 11 76.40 49.10 275 74.95 +17.1AshfordHT AHT .48 6.9 ...dd 7.57 5.42 466 6.97 +3.6Ashfrd pfD AHTpD 2.11 8.1 ... 26.17 25.06 1 25.93 +3.0AshfHT pfF AHTpF 1.84 7.8 ... 25.50 22.21 3 23.70 -6.7AshfrH pfG AHTpG 1.84 7.8 ... 25.44 22.23 19 23.69 -5.7AshfrdH pfH AHTpH 1.88 7.9 ... 25.47 22.44 2 23.89 -6.0AshfrdH pfI AHTpI 1.88 7.8 ... 25.16 22.62 15 23.96 -4.6Ashford AINC ... ... 18 109.82 47.03 19 70.09 -24.6Ashland ASH .90m 1.1 44 80.84 59.80 712 78.42 +10.1AsiaPc APB .61e 2.0 ...q 15.71 12.60 8 14.54 +.9AsiaTigr GRR .07e .6 ...q 11.49 9.99 10.92 +4.9AspenAero ASPN ... ... ...dd 5.58 3.99 21 5.24 +7.4AspenIns AHL .96 2.3 ...dd 52.40 34.80 504 42.40 +4.4Aspen pfC AHLpC 1.49 5.8 ... 28.99 25.21 11 25.85 -5.2AspIns pfD AHLpD 1.41 5.7 ... 26.60 23.71 33 24.55 -4.8AscBnc pfC ASBpC 1.53 5.9 ... 27.50 25.28 1 25.85 -4.9AsscBc pf D ASBpD ... ... ... 26.65 24.08 5 24.93 -4.0AsscdBanc ASB .60 2.1 19 29.03 20.95 979 28.30 +11.4AsdBan wt ASB/WS ... ... ... 2.80 AssocCap n AC .20 .5 ... 39.80 32.20 21 38.60 +13.2Assurant AIZ 2.24 2.2 39 106.99 84.34 2000 99.60 -1.2AssuredG AGO .64 1.7 7 45.73 32.97 725 37.00 +9.2AsdGMu01 AGOpB 1.72 6.7 ... 26.44 25.36 5 25.84 -.6AsdGMu02 AGOpE 1.56 6.1 ... 26.82 24.81 3 25.60 -2.1AsdGMu03 AGOpF 1.40 5.6 ... 25.81 24.13 3 25.03 -.1AsteriasBio AST ... ... ...dd 3.75 1.20 90 1.75 -22.2AstraZen s AZN 1.37e 3.8 9 37.30 28.43 1992 35.94 +3.6AtHomGr n HOME ... ... 50 39.31 20.07 1161 36.99 +21.7Atento SA ATTO .34p ... 13 12.90 6.68 175 7.15 -29.6Athene n ATH ... ... ... 55.22 43.96 1388 45.52 -12.0AtkoreInt n ATRK ... ... ... 24.48 15.05 301 22.15 +3.3AtlPwr g AT .12 ... ...dd 2.60 1.80 587 2.20 -6.4ATMOS ATO 1.94f 2.2 16 93.56 76.46 431 88.32 +2.8tAurynRs n AUG ... ... ... 3.00 1.06 48 1.08 -34.1AutoNatn AN ... ... 13 62.02 38.59 703 50.22 -2.2Autohome ATHM ... ... 19 119.50 43.96 958 114.82 +77.5Autoliv ALV 2.32 1.5 25 160.23 104.56 566 155.82 +22.6AutoZone AZO ... ... 15 797.89 491.13 387 686.49 -3.5Auxilio n AUXO ... ... 32 5.08 3.12 3.47 tAvalara n AVLR ... ... ... 53.64 42.51 1141 45.99 +4.3AvalonHld AWX ... ... ...dd 3.64 1.83 10 2.15 +7.5AvalonBay AVB 5.88 3.5 22 197.76 152.65 743 167.29 -6.2Avangrid n AGR 1.73 3.4 39 54.55 43.13 672 51.40 +1.6AvayaHl n AVYA ... ... 18 23.76 19.08 988 20.95 +4.8AveICSFd ACP 1.44 10.6 ...q 14.93 13.31 13.60 -3.1AveryD AVY 2.26f 2.2 26 123.67 85.69 948 102.07 -11.1Avianca AVH .18e 2.5 ... 9.76 6.40 64 7.12 -11.3AvinoSG g ASM ... ... ... 1.89 1.14 96 1.28 -4.5Avista AVA 1.49f 2.8 30 52.87 41.21 261 52.81 +2.6Avon AVP ... ... 16 3.89 1.48 9427 1.55 -27.9Axalta AXTA ... ... ... 38.20 27.77 2723 30.51 -5.7AXIS Cap AXS 1.56 2.7 ...dd 66.44 47.43 470 56.87 +13.2AXIS pfD AXSpD 1.38 5.5 ... 25.98 23.79 10 25.06 -.7AxisCap pfE AXSpE ... ... ... 25.85 23.39 49 24.88 -1.2Azul n AZUL ... ... ... 35.05 17.19 1183 18.52 -22.3AzurePwr n AZRE ... ... ... 18.10 12.53 21 15.40 +8.5B -B&G Foods BGS 1.90f 6.3 9 39.75 22.00 845 30.40 -13.5B2gold g BTG ... ... 64 3.30 2.31 1962 2.56 -17.4BB&T Cp BBT 1.50a 2.9 16 56.31 43.00 4195 52.23 +5.0BB&T pfD BBTpD ... ... ... 25.80 24.87 7 25.68 +.9BB&T pfE BBTpE 1.41 5.5 ... 25.68 24.49 11 25.48 +.9BB&T pfF BBTpF 1.30 5.2 ... 25.64 23.50 32 25.00 -.1BB&T pfG BBTpG 1.30 5.2 ... 25.85 23.57 33 25.07 -.4BB&T pfH BBTpH 1.41 5.4 ... 27.33 24.95 32 26.27 -2.7BBVABFrn BFR .25e 1.8 ... 27.45 13.07 469 14.00 -44.4BBX Cap n BBX .03 .3 11 10.17 5.87 265 8.93 +12.0tBCE g BCE 3.02 ... ... 49.06 40.77 872 40.54 -15.6BG Staffing BGSF 1.20f 5.7 24 22.49 14.26 44 21.03 +31.9BGCPtrs 42 BGCA 2.03 7.8 ... 26.73 25.25 8 25.94 +.2BHP BillLt BHP 1.66e 3.5 ... 52.17 33.42 2728 47.64 +3.6BHPBil plc BBL 1.66e 3.8 ... 47.92 28.73 1093 43.39 +7.7BP MidPt n BPMP ... ... ... 23.00 16.83 158 20.97 +1.9BP PLC BP 2.38 5.3 24 47.83 33.90 4578 45.15 +7.4BP Pru BPT 3.60e 13.6 5 31.80 18.65 156 26.45 +31.6BRF SA BRFS ... ... ... 15.50 5.25 2078 5.38 -52.2BRT BRT .80f 6.1 11 13.99 7.36 30 13.02 +10.4BT Grp s BT .99e 7.1 ... 21.16 13.53 680 13.85 -24.0BWX Tech BWXT .64f 1.0 31 72.18 45.79 1045 62.95 +4.1B&W Ent n BW ... ... ...dd 12.06 1.61 1869 2.35 -58.6BabShDHi BGH 1.84 9.8 ...q 20.83 18.35 130 18.87 -2.6BadgerMtr s BMI .52 1.1 41 52.10 39.10 165 46.75 -2.2BakHuGE n BHGE .72f 2.2 ...cc 38.59 25.53 5834 32.75 +3.5BallCorp s BLL .40 1.1 18 43.24 35.60 3470 35.97 -5.0Ballanty BTN ... ... ...dd 7.15 3.95 57 5.05 +8.6BanColum CIB 1.27e 2.7 ... 51.38 36.38 394 46.64 +17.6BancCalif BANC .52 2.7 15 23.40 17.10 552 19.60 -5.1BcCalif pfC BANCpC 2.00 7.6 ... 27.03 25.46 8 26.25 +.1BcCalif pfE BANCpE ... ... ... 28.59 24.70 0 25.91 -1.9BcCal pfD BANCpD 1.84 7.1 ... 27.08 25.58 6 25.92 -2.4BcBilVArg BBVA .27e 3.9 ... 9.54 6.65 2268 6.91 -18.7BcoBrades s BBDO .02r .4 ... 11.90 5.95 12 6.41 -23.9BcoBrad s BBD .06a .9 ... 11.98 6.56 20309 6.92 -25.7BcoLatin BLX 1.54 6.0 13 30.50 25.27 102 25.53 -5.1BcoMacro BMA ... ... 24 136.10 58.38 658 63.28 -45.4BcoSantSA SAN .21e 3.9 ... 7.57 5.25 6210 5.43 -17.0BcoSBrasil BSBR .29e 3.6 5 12.11 7.33 3575 8.09 -16.3BcSanChile BSAC .85e 2.7 ... 35.09 24.84 503 31.75 +1.5BcoChile BCH 2.12e 2.2 ... 106.50 74.23 105 94.84 -1.8BcpSouth BXS .56 1.6 ... 35.55 27.20 646 34.85 +10.8Bcp NJ BKJ .24 1.4 27 18.55 15.15 1 17.10 -6.3BancFd pfA BCVpA 1.34 ... ... BancrftFd BCV 1.27e 5.8 ...q 24.19 19.66 5 22.05 +1.3BkofAm BAC .48 1.6 17 33.05 22.73 64124 29.26 -.9BkAML pfI BMLpI 1.59 6.2 ... 26.39 25.26 31 25.50 -1.9BkAML pfJ BMLpJ 1.02 4.2 ... 24.60 22.64 10 24.48 +4.7BkAm pfD BACpD 1.55 6.1 ... 26.25 25.32 98 25.57 -1.1BkAm pfE BACpE 1.02 5.0 ... 25.09 23.03 13 24.06 +1.0BkAm pfI BACpI 1.66 6.6 ... 26.87 25.00 25.29 -4.4BkAm pfL BACpL 72.50 5.7 ... 1352.71 1187.95 1 1269.01 -3.8BkAm pfW BACpW 1.66 6.3 ... 27.53 25.85 36 26.35 -2.9BkAm pfY BACpY 1.63 6.1 ... 27.39 25.82 26 26.64 -1.4BkAm wtA BAC/WS/A ... ... ... 19.88 10.68 19.73 +12.4BkAm wtB BAC/WS/B ... ... ... 3.29 .51 3.24 +51.4BkAm pfA BACpA ... ... ... 27.51 25.25 32 26.13 -3.9BkAm pfC BACpC ... ... ... 27.83 25.41 62 26.29 -4.2BkAML pfL BMLpL 1.02 4.3 ... 25.30 22.14 27 23.66 +.7BkAML pfH BMLpH .77 3.4 ... 23.11 20.09 9 22.39 +3.6BkAML pfG BMLpG .77 3.4 ... 22.97 20.31 3 22.34 +3.2Bk of But n NTB 1.28 2.7 ... 49.36 31.36 252 47.99 +32.2BkHawaii BOH 2.40f 2.8 19 89.09 74.72 188 85.78 +.1BkMont g BMO 3.84e ... ... 84.71 69.27 299 77.02 -3.7BkNYMel BK .96 1.7 14 58.99 49.01 4682 57.34 +6.5BkNYM pfC BKpC 1.30 5.2 ... 26.39 23.75 20 25.19 +.2How 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 1211 Declined 1622 New Highs 57 New Lows 78 Vol. (in mil.) 3,635 Pvs. Volume 3,265 2,200 2,035 1210 1604 140 48 NYSE NASD Stocks Recap 23,200 24,000 24,800 25,600 26,400 27,200 DJ JFMAM 24,560 25,000 25,440 Dow Jones industrialsClose: 24,700.21 Change: -287.26 (-1.2%) 10 DAYS 6,600 6,900 7,200 7,500 7,800 DJ JFMAM 7,560 7,680 7,800 Nasdaq compositeClose: 7,725.58 Change: -21.44 (-0.3%) 10 DAYSDOW 24763.59 24567.75 24700.21 -287.26 -1.15% t t t -0.08% DOW Trans. 10998.19 10772.62 10863.30 -186.55 -1.69% t s s +2.37% DOW Util. 689.40 681.33 687.96 +7.40 +1.09% s s s -4.90% NYSE Comp. 12708.63 12569.95 12638.98 -69.66 -0.55% t t t -1.33% NASDAQ 7727.41 7635.73 7725.58 -21.44 -0.28% s s s +11.91% S&P 500 2765.05 2743.19 2762.59 -11.16 -0.40% t s s +3.33% S&P 400 1995.18 1970.01 1991.39 -3.79 -0.19% t s s +4.78% Wilshire 5000 28966.25 28690.93 28946.49 -74.84 -0.26% t s s +4.15% Russell 2000 1694.00 1672.66 1693.45 +0.99 +0.06% s s s +10.29% HIGH LOW CLOSE CHG. %CHG. WK MO QTR YTD Wednesday, June 20, 2018

PAGE 74

tBkNova g BNS 3.28f ... 9 66.78 57.42 974 57.13 -11.5BankUtd BKU .84 1.9 17 44.97 30.37 746 44.24 +8.6BarHarbr s BHB .80f 2.6 21 32.48 25.09 56 30.57 +13.2Br iPthCrd OILB ... ... ... 72.40 42.69 28 64.74 +9.4BarFIEur FEEU ... ... ...q 148.71 111.39 120.10 -9.3BarcFI HY FIGY ... ... ...q 185.67 127.16 159.95 -6.5BarcSPVeq VQT ... ... ...q 181.89 144.10 1 165.71 +4.7BarSelMLP ATMP 1.17e 5.8 ...q 22.97 17.78 40 20.20 -2.7BiP Cmdty DJP ... ... ...q 25.80 21.61 304 24.15 -1.1BarcGsci36 GSP ... ... ...q 17.81 11.96 10 16.39 +5.5BrcEnEu n FLEU ... ... ... 180.26 138.40 31 141.19 -11.3BiPNickel JJN ... ... ...q 17.50 10.29 16.82 +9.3BiPSPBWrt BWV ... ... ...q 80.07 74.34 77.50 -1.3BiP GCrb GRN ... ... ...q 18.41 5.36 17.90 +75.1BiPGbpUsd GBB ... ... ...q 37.80 33.10 36.14 +3.1BiPEurUsd ERO ... ... ...q 46.90 41.22 45.01 +3.2BiP Tin JJT ... ... ...q 50.46 44.15 48.42 +5.5BiPAg JJA ... ... ...q 35.47 29.85 32.12 +5.6BiP Softs JJS ... ... ...q 33.50 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 51.02 -12.5BiP Cocoa NIB ... ... ...q 35.77 21.37 20 29.05 +27.3BiP Alum JJU ... ... ...q 20.10 16.22 20.10 +.8BarcBk prD BCSpD 2.03 7.7 ... 27.24 25.76 120 26.20 -1.8BiPIndMet JJM ... ... ...q 30.93 23.47 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 .35 .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 126.10 106.03 2 122.77 +5.4BiPSPMLP IMLP 1.22e 6.9 ...q 19.89 15.44 1 17.64 -1.9Barclay BCS .15e 1.4 ... 12.55 9.29 2471 10.38 -4.8iPthNtGs n GAZB ... ... ... 49.19 36.56 40.03 -2.0BiP SPVix XVZ ... ... ...q 24.56 17.32 18.81 -18.0Bar ef VXA ... ... ... BrVxMdT rs VXZ ... ... ...q 23.59 16.42 84 17.94 +2.5B iPVxST rs VXX ... ... ...q 56.64 25.59 50829 32.79 +17.4BarcWomLd WIL ... ... ...q 70.29 60.92 65.56 -2.3BaringsCp s MCI 1.20 7.8 ...q 16.36 14.70 4 15.38 +.8BaringsPt MPV 1.08 7.2 ...q 15.65 13.83 11 15.01 +6.4BarcDisab RODI ... ... ...q 70.27 64.29 70.00 B&N Ed n BNED .60 9.2 ...dd 11.12 4.99 450 6.49 -21.2BarnesNob BKS .60 9.4 ...dd 8.41 4.10 1056 6.40 -4.5Barnes B .64f 1.1 53 72.87 52.42 364 57.76 -8.7Barnwell BRN ... ... ...dd 2.95 1.62 1 1.71 -17.8BarrickG ABX .12 .9 27 18.35 11.07 7640 12.86 -11.1BasicEnS XYZ ... ... ...dd .45 tBasicEn n BAS ... ... ... 29.58 11.94 518 12.31 -47.6Baxter s BAX .76f 1.0 35 75.62 58.22 2727 74.17 +14.7BaytexE g BTE ... ... 6 4.85 2.13 4670 3.32 +10.7BeazerHm BZH ... ... 16 23.24 12.68 385 14.48 -24.6BectDck BDX 3.00f 1.3 93 248.39 191.53 1147 230.02 +7.5BectDk pfA BDXA ... ... ... 63.84 54.18 68 60.29 +4.1Belden BDC .20 .3 12 87.15 53.65 410 62.17 -19.4Belden pfB BDCpB ... ... ... 114.45 74.97 0 86.63 -15.9Belltrx g rs BXE ... ... 1 3.16 .97 52 1.01 -41.4Belmond BEL ... ... ...cc 14.20 10.30 581 12.00 -2.0Bemis BMS 1.24 3.0 17 49.84 40.60 826 41.34 -13.5BenchElec BHE .60 2.0 20 35.80 25.75 505 29.30 +.7Berkley WRB 1.52e 2.0 16 79.74 62.00 496 74.78 +4.4Berkley pfB WRBpB 1.41 5.6 ... 26.21 23.67 8 25.27 +.2Berkly pfC WRBpC ... ... ... 27.24 24.45 12 25.24 -3.6Berkly pfD WRBpD 1.44 5.8 ... 26.92 24.10 11 24.99 -3.6BerkHa A BRK/A ... ... 23 326350.03 250000.00 0 286699.91 -3.7BerkH B BRK/B ... ... 26 217.62 166.64 4023 190.35 -4.0BerkHBcp BHLB .88 2.1 19 44.10 32.85 412 42.50 +16.1BerryPlas BERY ... ... 17 61.71 45.62 1994 46.45 -20.8BestBuy BBY 1.80f 2.4 27 79.90 51.61 4188 76.41 +11.6Best Inc n BSTI ... ... ... 13.54 8.08 1643 11.90 +32.5BigLots BIG 1.20 2.9 13 64.42 36.20 1739 40.77 -27.4Biglari B BH ... ... 5 269.58 176.19 10 198.00 -21.3Biglari A BH/A ... ... ... 1036.79 961.00 1 973.01 BioAmber BIOA ... ... ...dd 2.88 .16 .16 -60.0BioRadA BIO ... ... 79 304.36 208.95 120 299.87 +25.6BioRadB BIO/B ... ... 77 296.20 210.71 296.20 +24.3sBiohvnPh n BHVN ... ... ... 42.70 16.50 686 42.29 +56.7BioPhrmX BPMX ... ... ...dd .50 .10 4170 .23 +110.9BioTime BTX ... ... 3 3.21 2.08 340 2.37 +10.2BioTime wt BTX/WS ... ... ... .46 .11 .19 +52.0BirksGrp BGI ... ... ... 2.77 1.01 11 1.41 +8.5BitautoH BITA ... ... 12 54.42 18.47 1492 24.78 -22.1BlkHillsCp BKH 1.90f 3.2 18 72.02 50.49 625 59.38 -1.2BlkHCp un BKHU ... ... ... 78.74 56.40 127 64.20 -2.9sBlKnight n BKI ... ... 50 53.05 42.70 925 53.70 +21.6BlkStMin n BSM 1.25 6.9 21 19.03 15.15 35 18.16 +1.2BlackBerry BB ... ... 21 14.55 8.47 3275 11.89 +6.4BlackRock BLK 11.52 2.2 22 594.52 408.62 448 526.61 +2.5tBlrk22Gl n BGIO ... ... ... 10.20 8.99 126 9.00 -8.2BlkBldAm BBN 1.58 7.3 ...q 23.96 21.26 156 21.77 -6.1BlkCA18 BJZ .33 2.2 ...q 15.35 14.37 5 14.84 +1.9BlkCAIT BFZ .87 6.6 ...q 14.81 12.83 48 13.05 -5.3tBlkCorBd BHK .78 6.2 ...q 14.26 12.65 197 12.65 -9.9BlkCpHiY HYT .84 8.0 ...q 11.47 10.41 201 10.50 -4.0tBlkCrdAllo BTZ .97 7.9 ...q 13.66 12.20 285 12.18 -8.6BlkDbtStr rs DSU .82 7.3 ...q 11.86 11.25 111 11.29 -3.5BlkEngyRs BGR 1.32 9.0 ...q 15.63 12.32 72 14.70 +3.7BlkEnhC&I CII 1.20 7.3 ...q 17.08 14.46 100 16.34 -.2BlkEEqDv BDJ .56 6.1 ...q 9.65 8.03 326 9.12 -1.2BlEnhGvIn EGF .66 5.2 ...q 14.14 12.69 7 12.81 -4.4BlkFltRtInc FRA .81 5.8 ...q 14.63 13.70 83 14.01 +1.6tBlkFloatR BGT .70 5.3 ...q 14.33 13.16 140 13.17 -5.4BlkFL2020 BFO .37 2.6 ...q 15.18 13.46 14.24 -1.2BlkGlbOp BOE 1.16 10.6 ...q 13.08 10.09 233 11.03 -11.8BlkHlthSci BME 2.40 6.3 ...q 39.83 32.81 29 38.20 +4.7BlkIT BKT .37 6.5 ...q 6.40 5.70 377 5.75 -6.8BlkIntlG&I BGY .59 10.3 ...q 6.85 5.63 294 5.74 -12.0BlkIQM BKN .74a 5.4 ...q 15.75 13.49 33 13.77 -7.7BlkLtdD BLW .95 6.4 ...q 16.30 14.83 99 14.87 -6.4BlkLTMu BTA .65a 5.8 ...q 12.54 11.09 29 11.29 -5.9BlkMDMB BZM .65 4.1 ...q 15.90 13.02 13.18 -3.2BlkMATxE MHE .70a 5.4 ...q 15.00 12.84 12.91 -7.4BlkMultSec BIT 1.40a 8.1 ...q 18.77 16.56 140 17.18 -5.3BlkMuIntD MUI .59a 4.5 ...q 14.41 12.92 55 13.11 -5.8BlkMuNYInt MNE .69 5.5 ...q 14.45 12.53 12 12.57 -7.6BlkMunihCA MUC .64 4.8 ...q 15.19 12.99 86 13.24 -6.8BlkMunHIQ MFL .86 6.7 ...q 15.33 12.64 43 12.84 -12.2BlMunhNYQ MHN .61a 4.9 ...q 14.58 12.31 46 12.40 -7.4BlMunhNJQ MUJ .71a 5.4 ...q 14.96 13.08 56 13.24 -8.5BlkMunihQ MUS .81 6.5 ...q 14.22 12.28 68 12.44 -7.0BlkMunHQ2 MUE .82 6.7 ...q 14.33 12.03 25 12.13 -12.8BlMunyCAQ MCA .88 6.6 ...q 15.69 13.18 121 13.33 -9.1BlkMunyInv MYF .97 7.1 ...q 17.50 13.58 51 13.65 -8.1BlkMunyIQ MFT .85 6.5 ...q 15.32 12.83 31 13.11 -6.0BlkMYMIQ MIY .83 6.3 ...q 14.35 12.95 42 13.10 -6.4BlMunyNYQ MYN .57a 4.8 ...q 13.43 11.79 61 11.92 -7.7BlkMunyPaQ MPA .86 6.4 ...q 14.91 13.32 28 13.39 -6.7BlMunyQlty MQY .96 6.9 ...q 16.10 13.66 23 13.94 -8.1BlkMuniyQ3 MYI .70 5.6 ...q 14.86 12.36 153 12.56 -9.1BlkMuniast MUA .65a 5.0 ...q 15.84 13.04 41 13.12 -12.4Blk2018 BPK .06 .4 ...q 15.07 14.71 32 15.00 +1.6BlkMu2020 BKK .47a 3.1 ...q 15.84 14.92 9 15.12 +.8BlkMuBdT BBK .76a 5.3 ...q 16.47 13.95 9 14.21 -6.2BlkMuIIQ BAF .82 5.9 ...q 15.58 13.68 23 13.82 -6.7BlkMunIIT BBF .87 6.6 ...q 15.80 12.75 51 13.14 -6.3BlkMuIQT BYM .86 6.6 ...q 15.24 12.92 31 13.07 -7.9BlkMuIT BFK .78 6.1 ...q 14.72 12.67 135 12.83 -8.9BlkMuIT2 BLE .95a 6.8 ...q 15.87 13.31 14.11 -2.2BlkMuTTT BTT .86a 4.0 ...q 23.60 20.98 83 21.57 -3.4BlkMunienh MEN .73a 6.9 ...q 12.46 10.34 57 10.48 -10.1BlkMunihld MHD .89a 5.8 ...q 18.25 14.90 36 15.43 -6.6BlkMunihd2 MUH .81a 5.8 ...q 16.63 13.58 26 13.86 -6.2BlkMunvst MVF .64a 7.4 ...q 10.02 8.58 8.71 -9.4BlkMuniv2 MVT .88a 6.3 ...q 16.13 13.84 52 14.06 -9.0BlkMunyAZ MZA .83 5.5 ...q 17.90 14.50 15.18 -6.1BlMunyldCA MYC .74a 5.8 ...q 15.72 13.10 68 13.35 -9.7BlkMuniyld MYD .80a 6.0 ...q 15.73 13.04 134 13.25 -8.7BlkMunyNJ MYJ .90 6.5 ...q 17.48 13.49 27 13.85 -12.3BlMunQlt2 MQT .80 6.7 ...q 13.91 11.88 29 11.99 -8.5BlkNJMB BLJ .83a 6.1 ...q 16.21 13.37 13.61 -7.6BlkNJIT BNJ .76 5.5 ...q 16.35 13.68 13.76 -8.6BlkNY18 BLH .03 .2 ...q 14.98 14.66 14.84 +1.0BlkNYMB BQH .74 5.7 ...q 15.65 12.96 2 12.99 -11.8BlkNYIQT BSE .69 5.6 ...q 14.00 12.14 15 12.34 -6.2BlkNYIT BNY .83 6.5 ...q 15.50 12.60 39 12.81 -10.4BlkNYMu2 BFY .84 6.5 ...q 15.90 12.73 12.94 -12.6BlkRsCmdy BCX .79 8.5 ...q 10.50 7.76 357 9.23 -5.5BlkSciTch BST 1.20 3.5 ...q 35.75 22.06 92 34.68 +29.9BlkStMT BSD .78a 6.2 ...q 15.61 12.41 76 12.53 -8.4BlkU&Inf BUI 1.45 7.3 ...q 21.74 19.08 38 19.85 -8.2BlkVAMB BHV .83 5.3 ...q 20.22 15.53 15.88 -7.7BlkstFltRt BSL 1.08 6.0 ...q 18.51 17.01 30 17.91 -.5BlkstGSOSt BGB 1.26 7.9 ...q 16.22 15.51 81 15.91 +1.3Blackstone BX 2.70e 8.2 15 37.52 29.58 3055 32.73 +2.2BlkstnMtg BXMT 2.48 7.6 14 33.08 29.51 1303 32.73 +1.7BlkLSCrInc BGX 1.18 6.9 ...q 17.05 15.45 23 16.93 +6.3tBlockHR HRB 1.00f 4.2 8 31.80 23.33 6195 23.99 -8.5BlonderT BDR ... ... ...dd 2.20 .38 154 1.06 +74.9BlueAprn n APRN ... ... ...dd 10.10 1.72 3931 3.28 -18.6BlueCapRe BCRH 1.20 11.1 ...dd 20.20 9.50 73 10.85 -10.0BluegVac n BXG .60 2.6 ... 24.55 13.00 93 23.00 +26.0BlueLinx rs BXC ... ... 13 46.42 7.57 206 40.44 +314.3BluerkRsd BRG 1.16 12.8 ...dd 13.77 7.02 117 9.04 -10.6BluerkRs pf BRGpA 2.06 8.0 ... 27.00 24.53 1 25.65 -2.8BluerkR pfD BRGpD 1.78 7.9 ... 26.25 20.84 7 22.49 -10.8BluerkR pfC BRGpC 1.91 7.6 ... 26.50 22.48 2 25.18 -1.1BdwlkPpl BWP .40 4.0 9 18.29 9.10 637 10.04 -22.2Boeing BA 6.84 2.0 36 374.48 196.45 6751 341.12 +15.7BoiseCasc BCC .28 .6 16 49.30 27.60 384 45.65 +14.4BonanzaCE BCEI ... ... ...dd 37.50 23.33 316 31.72 +15.0BootBarn BOOT ... ... 12 26.25 6.10 656 22.67 +36.5BoozAllnH BAH .76 1.7 22 45.73 31.06 1153 45.42 +19.1BorgWarn BWA .68 1.4 13 58.22 40.00 2641 47.13 -7.8BostBeer SAM ... ... 35 292.70 128.70 195 282.85 +48.0BostProp BXP 3.20 2.7 28 131.84 111.57 731 118.78 -8.7BosProp pfB BXPpB 1.31 5.3 ... 26.94 22.69 12 24.66 -2.3BostonSci BSX ... ... 22 37.30 24.54 6440 31.92 +28.8BldrG&IFd BIF .11a 1.0 ...q 11.84 9.54 131 10.56 -4.8BovieMed BVX ... ... ...dd 4.29 2.17 22 3.70 +42.3BowlA BWL/A .68 4.3 44 16.64 13.43 0 15.71 +4.7Box Inc n BOX ... ... ...dd 28.91 17.25 9260 28.15 +33.3BoydGm BYD .20 ... 24 40.44 24.17 827 36.68 +4.7BradyCp BRC .83 2.0 26 40.90 31.70 158 40.65 +7.3BraemHot BHR .64 6.1 8 11.34 8.44 128 10.44 +7.3AshHPr pfB AHPpB ... ... ... 21.34 18.20 19.28 -3.6Brandyw BDN .72 4.5 15 18.69 15.21 1808 16.17 -11.1BrasilAgro LND ... ... ... 4.55 3.21 2 3.73 +6.5Braskem BAK .78e 3.0 ... 33.73 19.01 874 26.33 +.3BridgptEd BPI ... ... 30 15.40 5.31 191 7.18 -13.5BrigStrat BGG .56 3.0 11 27.34 17.11 226 18.76 -26.1BrightHrz BFAM ... ... 52 108.40 75.65 223 106.00 +12.8BrghtSch n BEDU ... ... ...dd 28.18 11.59 106 17.42 -6.7tBrghtSph BSIG ... ... ... 16.31 15.69 320 15.65 -3.3sBrinker EAT 1.52 2.9 16 51.90 29.50 1269 51.61 +32.9Brinks BCO .60 .8 ...cc 88.10 65.70 250 79.35 +.8BrMySq BMY 1.60 3.0 53 70.05 49.96 5469 53.64 -12.5 BristowGp BRS .28 2.1 ...dd 18.91 6.36 473 13.65 +1.3BritATob s BTI 2.24e 4.6 ... 71.87 48.00 1055 48.55 -27.5BrixmorP BRX 1.10 6.4 14 20.59 13.74 2608 17.16 -8.0BroadrdgF BR 1.46 1.3 35 119.99 71.58 1410 116.16 +28.2Brookdale BKD ... ... ...dd 15.32 6.28 3659 9.27 -4.4BrkfdAs g s BAM .60 1.5 14 44.33 37.22 589 40.92 -6.0BrookBus n BBU .25 .6 ... 41.42 26.30 13 40.28 +16.7BrkfDtla pf DTLAp 1.91 8.1 ... 31.31 23.51 3 23.61 -18.0BrkGblInf INF 1.40 11.7 ...q 13.87 11.02 31 11.93 -7.7BrkfInfra s BIP 1.88 4.8 28 46.88 37.27 270 39.17 -12.6BrkRlAs n RA .20p ... ... 24.39 21.06 77 22.95 -1.8BrkfReEn BEP 1.96 6.5 ... 36.00 29.74 129 30.08 -13.8HeliosTR rt HTRr ... ... ... .64 BrwnBrn s BRO .30 1.1 28 28.64 21.15 940 28.51 BrownFA s BF/A .79 1.6 30 57.70 35.69 52 50.95 +1.9BrownFB s BF/B ... ... 30 59.58 37.71 2025 52.51 Brunswick BC .76 1.1 18 69.27 48.04 1640 66.97 +21.3Buckeye BPL 5.05 13.9 11 65.90 35.24 674 36.39 -26.6Buckle BKE 1.00e 3.7 14 28.80 13.50 403 27.20 +14.5Buenavent BVN ... ... ...dd 16.80 10.87 790 14.57 +3.5BldBear BBW ... ... 27 11.00 7.25 93 7.70 -16.3BungeLt BG 2.00f 2.8 32 83.20 63.87 2335 71.86 +7.1BurlStrs BURL ... ... 33 158.23 79.07 570 153.59 +24.8BylineBc n BY ... ... ... 24.80 19.02 345 23.07 +.4C -C&J Eng n CJ ... ... ... 36.57 22.50 973 24.57 -26.6CTrkMH23 MLPC .89e 6.1 ...q 16.87 12.85 3 14.48 -4.9CtrMillr n MLPE ... ... ... 25.56 19.84 21.05 -9.2CAE Inc g CAE .36 ... ... 21.70 15.66 362 20.55 +10.7CAI Intl CAI ... ... 6 40.11 19.35 140 23.53 -16.9CBIZ Inc CBZ ... ... 26 22.60 14.05 281 22.50 +45.6CBL Asc CBL .80 14.2 3 9.67 3.80 2630 5.65 -.2CBL pfD CBLpD 1.84 9.6 ... 24.96 16.30 31 19.13 -12.5CBL pfE CBLpE 1.66 9.6 ... 25.08 15.06 21 17.22 -21.9CBRE GRE IGR .60 8.0 ...q 8.05 7.17 119 7.51 -5.2CBRE Grp CBRE .05p ... 19 48.95 34.38 2393 48.71 +12.5CBS A CBS/A .72f 1.3 17 68.86 47.98 2 56.99 -4.7CBS B CBS .72 1.3 13 68.75 47.54 3480 56.46 -4.3CCA Inds CAW ... ... 13 3.81 2.75 2 2.80 -11.1CF Inds s CF 1.20 2.7 ...dd 46.04 26.51 4574 45.20 +6.3CGG rs CGG ... ... 1 7.50 1.88 42 2.43 -45.6CGI g GIB ... ... ... 63.19 49.02 191 62.46 +15.0CIT Grp CIT .64 1.2 21 56.14 43.25 998 51.24 +4.1CKE Inc CK ... ... ... CKX Lands CKX .12m 1.2 43 12.00 9.60 1 10.30 +1.2CMS Eng CMS 1.43 3.2 28 50.83 40.48 3188 45.21 -4.4CNA Fn CNA 1.20a 2.5 13 55.62 46.09 161 47.77 -10.0CNH Indl CNHI .14e 1.3 ...cc 15.65 10.87 4106 10.90 -18.7CNO Fincl CNO .40f 2.0 13 26.47 19.32 670 19.86 -19.6CNOOC CEO 4.92e 3.1 ... 185.72 108.05 111 161.09 +12.2CNX Midst CNXM 1.30f 6.5 12 21.05 15.25 58 20.06 +19.6CNX Resc CNX .04 .2 ...dd 18.08 11.30 1638 16.91 +15.6ConslCoal n CCR 2.05 12.9 ... 16.65 13.15 15 15.88 +1.5CONSOL n CEIX ... ... 19 48.12 19.51 514 40.84 +3.4CPFL Eng CPL .12e 1.0 ... 17.69 10.63 18 11.71 +1.8CPI Aero CVU ... ... 17 11.75 7.80 28 10.85 +21.2CRH Med CRHM ... ... ...cc 6.00 1.46 27 3.30 +24.5CRH CRH .72e 2.0 ... 39.32 32.47 498 36.62 +1.5CsopChiA50 AFTY 1.17e 7.2 ...q 20.51 14.76 6 16.27 -7.6Csop ChInt CNHX ... ... ...q 31.99 26.82 27.32 -6.2Csop Csi300 HAHA ... ... ...q 36.52 28.98 31.72 -5.8CSS Inds CSS .80 4.7 ...dd 30.29 15.13 44 16.90 -39.3sCTS CTS .16 .5 29 34.45 20.80 166 34.75 +35.0CURO Gp n CURO ... ... 46 24.87 13.50 222 22.75 +61.6CVR Engy CVI 3.00f 7.7 ...cc 47.67 16.75 483 38.97 +4.6CVR Ptrs UAN .71e 24.5 ...dd 4.20 2.58 599 2.90 -11.6CVR Rfng CVRR 2.95e ... 21 26.00 6.70 660 23.60 +42.6CVS Health CVS 2.00 2.8 12 84.00 60.14 10948 70.77 -2.4CWA Inco n CWAI ... ... ... 26.93 24.45 24.65 -3.5CYS Invest CYS .88 11.7 7 8.98 6.25 987 7.54 -6.1CYSInv pfA CYSpA 1.94 7.6 ... 25.73 24.01 2 25.37 +1.4CYSInv pfB CYSpB 1.88 7.5 ... 25.32 23.40 11 24.85 +.3CabGS t34 GYB .83 3.7 ... 23.75 22.03 15 22.70 -1.3CabcoJCP97 PFH 1.91 14.3 ... 18.74 11.00 25 13.40 -9.2CabAT&T34 GYC .83 3.6 ... 24.90 21.30 0 23.20 +2.8CableOne n CABO 7.00 1.0 36 788.00 597.40 77 708.58 +.7Cabot CBT 1.32f 2.1 18 68.63 50.56 367 61.65 +.1CabotO&G COG .24 1.0 45 29.57 21.71 4554 23.95 -16.3CACI CACI ... ... 14 170.90 118.10 145 167.35 +26.4Cactus n WHD ... ... ... 37.50 19.18 163 30.98 +53.0CadencB n CADE .13 .4 66 31.44 20.00 680 30.21 +11.4CaledoMn n CMCL .28 3.3 ... 9.94 5.17 10 8.46 +14.4Caleres CAL .28 .8 16 37.06 22.39 370 33.79 +.9CalifRes rs CRC ... ... ...dd 41.33 6.47 1509 37.11 +90.9CalifWtr CWT .75 1.9 28 46.15 35.25 180 39.85 -12.1Calix CALX ... ... ...dd 8.00 4.65 160 7.90 +32.8CallGolf ELY .04 .2 44 20.71 12.04 530 20.67 +48.4CallonPet CPE ... ... 24 14.65 9.34 7750 10.61 -12.7Callon pfA CPEpA 5.00 9.7 ... 53.07 47.11 1 51.55 +.5Calpine CPN ... ... ...dd 15.25 12.86 15.25 +.8CambrE rs CEI ... ... ...dd .45 .08 .10 -19.7Cambrex CBM ... ... 18 62.30 42.55 292 46.20 -3.8CambriaYld SYLD .49e 1.2 ...q 41.00 33.28 2 39.23 +2.2CambFgnY FYLD .75e 2.9 ...q 27.94 23.28 2 26.23 -.5CambGblV GVAL .54e 2.2 ...q 28.50 23.13 49 24.08 -6.0CamGblMo GMOM .56e 2.1 ...q 29.42 24.76 40 26.93 -1.7CambGlAss GAA .55e 2.0 ... 28.60 25.73 9 27.16 -1.2CambrEmS EYLD ... ... ... 38.25 29.46 2 34.00 -2.0CambSovHi SOVB 1.72e 4.5 ... 28.65 CambEq n CCOR ... ... ... 26.18 24.39 2 24.62 -4.6CambTail n TAIL ... ... ... 24.75 20.75 5 21.15 -6.4CamValMom VAMO ... ... ...q 28.07 22.55 22 26.48 +6.1CamdenPT CPT 3.08 3.4 24 96.39 78.19 449 89.59 -2.7Cameco g CCJ .40 ... ... 12.19 7.68 2653 11.36 +23.1CampSp CPB 1.40 3.8 12 55.32 32.63 6529 37.03 -23.0CampWrl n CWH .54 2.2 ... 47.62 18.16 1218 24.45 -45.3Can-Fite CANF ... ... 13 2.75 1.18 666 1.33 -10.1sCdaGoose n GOOS ... ... ... 66.30 16.96 2942 67.42 +113.6CIBC g CM 5.32 ... 9 100.01 78.85 253 86.96 -10.7CdnNR gs CNI 1.33 ... ... 85.73 70.59 759 80.97 -1.9CdnNRs gs CNQ 1.34 ... ... 38.20 27.61 2630 31.54 -11.7CP Rwy g CP 2.60f ... ... 196.34 150.91 388 190.35 +4.2CannaeHl n CNNE ... ... ...dd 21.34 16.16 285 20.30 +19.2Canon CAJ ... ... ... 40.67 32.20 629 33.34 -10.9CantelMed CMD .14e .1 42 130.92 72.82 271 97.93 -4.8CapOne COF 1.60 1.7 21 106.50 76.98 2620 96.34 -3.3CapOne wt COF/WS ... ... ... 63.91 36.19 62.00 +6.9CapOne pfC COFpC 1.56 6.0 ... 26.79 25.49 19 25.98 -.8CapOne pfD COFpD 1.68 6.2 ... 27.67 25.82 16 26.82 CapOne pfF COFpF 1.55 5.9 ... 27.31 25.49 5 26.40 -2.3CapOne pfB COFpP 1.50 5.9 ... 25.61 24.91 12 25.51 +.8CpOne pf H COFpH ... ... ... 27.19 25.12 17 26.15 -2.9CapOne pfG COFpG ... ... ... 25.55 23.25 33 24.45 -2.3CapSenL CSU ... ... ...dd 16.72 9.15 185 11.17 -17.2CapInv n CIC ... ... ... 10.10 9.60 1 9.81 +1.3CapInv wt CIC/WS ... ... ... 1.20 1.05 1.10 CapsteadM CMO .64 6.9 13 11.14 8.17 499 9.29 +7.4Capstd pfE CMOpE 1.88 7.4 ... 25.85 24.62 6 25.36 CarboCer CRR ... ... ...dd 12.69 5.83 371 8.18 -19.6CardnlHlth CAH 1.90f 3.5 13 80.37 50.79 3819 54.10 -11.7Care.com CRCM ... ... ...cc 22.92 12.80 166 22.25 +23.3Carlisle CSL 1.48 1.4 19 119.21 92.09 469 107.36 -5.5CarMax KMX ... ... 20 77.64 57.05 1619 72.75 +13.4Carnival CCL 2.00 3.2 16 72.70 60.30 3107 63.47 -4.4CarnUK CUK 1.80f 2.8 ... 72.29 61.14 292 63.91 -3.6CarpTech CRS .72 1.3 43 61.49 35.58 348 55.74 +9.3CarrSrv CSV .30 1.2 17 28.96 23.15 49 24.69 -4.0Cars.cm CARS ... ... ... 32.28 20.94 865 29.99 +4.0Carters CRI 1.80 1.7 17 129.00 83.84 777 108.94 -7.3Carvana A n CVNA ... ... ... 45.21 12.17 1157 43.68 +128.5CastleBr ROX ... ... ...dd 1.93 .98 276 1.19 -2.5CastlightH CSLT ... ... ...dd 4.75 3.15 358 3.80 +1.3Catalent CTLT ... ... 72 47.87 33.42 1012 41.84 +1.9CatchMTim CTT .54 4.2 ...dd 13.73 10.81 422 12.84 -2.2Caterpillar CAT 3.44f 2.4 17 173.19 102.31 6788 143.30 -9.1CatoCp CATO 1.32 5.3 24 25.66 10.76 197 24.80 +55.8CedarF FUN 3.56 5.5 17 72.37 59.66 141 64.25 -1.1CedarRlty CDR .20 4.5 11 6.29 3.54 1000 4.49 -26.2CedarR pfB CDRpB 1.81 7.8 ... 25.64 22.03 2 23.15 -8.4CedrRT pfC CDRpC 1.63 7.9 ... 25.39 18.82 20 20.70 -17.3CelSci wt CVM/WS ... ... ... .09 .00 .04 +115.8Cel-Sci rs CVM ... ... ... 3.69 1.30 194 3.50 +85.2Celanese CE 1.84 1.6 13 118.40 91.15 1426 112.13 +4.7Celestic g CLS ... ... 10 14.06 9.79 231 11.81 +12.7tCellcom CEL ... ... 7 10.62 5.91 15 6.07 -40.5Cementos CPAC .50e 4.1 ... 14.11 10.80 12.29 -.9Cemex CX .29t ... ... 10.37 5.72 5999 6.21 -17.2Cemig pf CIG .08e 4.5 ... 2.93 1.66 3227 1.78 -13.6Cemig CIG/C .08e 4.5 ... 3.16 1.58 2 1.77 -4.4CenovusE CVE .20 ... 7 11.52 6.76 1648 9.41 +3.1Centene s CNC ... ... 19 126.04 77.97 1324 124.27 +23.2CC MLPInf CEN 1.25 13.9 ...q 11.62 8.12 92 9.01 -9.5CenterPnt CNP 1.11 4.2 19 30.45 24.81 2565 26.38 -7.0CentElBr B EBR/B ... ... ... 9.06 3.76 73 4.09 -39.8CentElecBr EBR ... ... ... 7.86 3.35 477 3.64 -36.1CnEurRusT CEE .56e 2.4 ...q 28.32 20.88 8 22.95 -5.9CFCda g CEF .01 .1 ...q 13.75 11.72 13.50 +.7CenPacFn CPF .84f 2.8 19 33.15 27.34 186 29.81 -.1CentSecur CET 1.78e .7 ...q 29.00 24.12 14 28.20 +2.9CentrusEn LEU ... ... ...dd 5.14 3.30 5 3.40 -15.2CentCmtys CCS ... ... 16 36.00 21.90 235 32.50 +4.5CntryLink CTL 2.16 11.7 8 25.81 13.16 8623 18.44 +10.6CerdHCM n CDAY ... ... ...dd 42.46 29.68 602 37.20 +21.9tCervecer CCU .35e 1.4 ... 30.35 24.67 186 24.80 -16.2ChannAdv ECOM ... ... ...dd 15.63 8.30 79 15.10 +67.8tCharahSol n CHRA ... ... ... 12.00 11.10 356 10.94 -8.8ChRvLab CRL ... ... 23 119.05 94.15 314 115.97 +6.0ChaseCorp CCF .80f .7 36 129.55 83.35 20 119.75 -.6ChathLTr CLDT 1.32 6.5 28 23.91 17.90 225 20.32 -10.7CheetahM CMCM ... ... ... 18.18 7.54 1578 11.26 -6.8Chegg CHGG ... ... ...dd 29.76 11.63 1521 29.38 +80.0Chemed CHE 1.12 .3 48 335.99 186.09 229 322.91 +32.9Chemours n CC .68 1.4 12 58.08 34.84 1999 47.20 -5.7CheniereEn LNG .56p ... ...dd 68.04 40.36 3035 64.89 +20.5ChenEnLP CQP 2.20 6.2 ...dd 36.82 26.41 383 35.69 +20.4sChenEnHld CQH 2.04f 6.5 31 30.74 24.03 673 31.21 +12.7CherHMtg CHMI 1.96 10.5 4 19.43 16.01 239 18.62 +3.5ChrHMt pfA CHMIpA 2.05 8.0 ... 25.89 24.47 4 25.58 -.9ChesEng CHK ... ... 8 5.20 2.53 24243 4.79 +21.0ChesEn pfD CHKpD 4.50 8.5 ... 55.98 45.99 1 53.09 +6.8ChesGranW CHKR .32e 21.0 1 2.50 1.20 41 1.50 -18.9ChespkLdg CHSP 1.60 5.1 33 32.84 24.08 327 31.63 +16.8ChespkUtil CPK 1.48f 1.9 22 86.35 66.35 43 77.85 -.9Chevron CVX 4.48 3.6 56 133.88 102.55 5941 125.54 +.3ChiRivet CVR .84 2.7 ... 38.09 26.50 1 31.20 -1.9Chicos CHS .34f 4.0 11 10.90 6.96 2467 8.44 -4.3Chimera rs CIM 2.00 10.6 8 19.93 15.77 861 18.79 +1.7Chimer pfA CIMpA 2.00 7.8 ... 26.74 24.51 7 25.73 -.4Chimer pfB CIMpB 2.00 7.7 ... 26.47 24.88 10 25.91 +.4ChiCBlood CO ... ... 35 14.95 8.54 11.87 +19.3ChinaDEd DL .45e ... 8 10.71 6.61 14 7.11 -23.3ChinaEAir CEA ... ... ... 45.33 24.44 20 41.90 +15.9ChinaFd CHN .55e 2.6 ...q 24.76 18.13 14 21.44 -1.0ChinaGreen CGA .10e 8.6 2 2.11 1.16 51 1.16 -6.5ChinaLife s LFC .14e 1.0 ... 17.85 13.48 336 13.68 -12.4tChinaMble CHL 3.50e 7.9 ... 56.93 44.39 581 44.38 -12.2ChiNBorun BORN ... ... 2 1.57 1.10 25 1.31 +4.3ChOnlEd n COE ... ... ... 19.82 9.25 23 10.85 -13.2ChinaPet SNP 3.73e 4.2 ... 105.61 69.60 149 89.87 +22.5ChinaPhH CPHI ... ... ...dd 1.45 .15 226 .23 +30.7 ChinRap n XRF ... ... ... 12.86 2.61 138 2.75 -51.9ChinaSoAir ZNH .64e 1.2 ... 70.52 34.27 26 53.32 +2.9ChinaTel CHA 1.21e 2.7 ... 53.78 41.28 38 45.14 -4.9ChinaUni CHU ... ... ... 16.55 11.87 132 12.70 -6.1ChiXFsh rs XNY ... ... ...dd 7.10 3.30 6.55 +33.9ChinaYuch CYD .73e 3.1 7 27.98 16.16 259 23.25 -3.1ChinZenix ZX ... ... ...dd 2.31 .86 1.38 +13.4Chipotle CMG ... ... ...cc 472.31 247.52 554 469.22 +62.3ChoiceHtls CHH .86 1.1 39 85.35 59.60 194 78.95 +1.7ChrisBnk CBK ... ... ...dd 1.55 .75 189 .90 -29.3ChubbLtd CB 2.86e 2.2 16 157.50 127.95 2130 129.65 -11.3ChungTel CHT 1.29e 3.6 ... 39.33 33.10 108 35.99 +1.6ChurchDwt s CHD .87f 1.7 ... 54.18 43.21 3493 51.44 +2.5CienaCorp CIEN ... ... 6 27.73 19.40 2568 25.18 +20.3Cigna CI .04 ... 17 227.13 163.02 2344 173.36 -14.6Cimarex XEC .64 .7 20 130.16 82.45 3103 93.07 -23.7CincB pfB CBBpB 3.38 6.8 ... 52.37 48.15 8 49.55 -2.8CinciBell rs CBB ... ... 63 22.20 11.65 520 14.55 -30.2Cinemark CNK 1.28f 3.5 16 44.00 32.03 1066 36.14 +3.8CinerRes CINR 2.27 8.7 13 29.36 22.61 4 26.15 +4.1Circor CIR .15 .4 25 66.92 39.84 430 42.79 -12.1Cision CISN ... ... 40 17.07 9.90 879 15.03 +26.6CapAcIII wt CISNW ... ... ... 2.01 1.61 1.88 CitGBP Dl n UGBP ... ... ... 32.62 23.11 23.11 -12.7CitCHF Dl n UCHF ... ... ... 32.08 22.60 22.80 -14.1sCiti GBP n DGBP ... ... ... 24.92 18.65 1 26.12 +22.5CitEUR Dl n UEUR ... ... ... 31.62 21.93 22.25 -19.3Citi EUR n DEUR ... ... ... 27.48 18.78 6 27.03 +17.8sCiti AUD n DAUD ... ... ... 26.06 18.62 0 26.76 +33.8CitAUD Dl n UAUD ... ... ... 32.65 22.59 22.61 -15.4Citi JPY n DJPY ... ... ... 23.00 18.17 22.73 -.4CitJPY Dl n UJPY ... ... ... 39.22 25.89 6 27.02 -7.6Citi CHF n DCHF ... ... ... 26.77 19.08 25.01 +6.1CitiStratDv DIVC ... ... ...q 37.34 31.11 36.39 +4.0Citigp pfN CpN 1.97 7.3 ... 27.81 25.85 96 26.94 -2.0CgpVelLCrd UWT ... ... ... 42.11 10.01 2842 29.34 +19.7CgpVelICrd DWT ... ... ... 44.68 6.84 6579 9.35 -33.5Citigroup C 1.28 1.9 12 80.70 63.16 16864 66.78 -10.3Citigp wtA C/WS/A ... ... ... .18 .06 .12 +23.0Citigrp pfC CpC 1.45 5.7 ... 26.16 24.70 8 25.40 -.2Citigp pfJ CpJ 1.78 6.3 ... 30.16 27.59 52 28.30 -1.9Citigp pfK CpK 1.72 6.3 ... 29.99 26.85 51 27.51 -3.6Citigrp pfP CpP 2.03 7.9 ... 28.71 25.65 25.68 -1.3Citigrp pfS CpS 1.58 6.0 ... 27.40 25.44 46 26.34 -2.2Citigrp pfL CpL 1.72 6.7 ... 27.36 25.71 28 25.86 -2.6CitizFincl CFG .52 1.2 12 48.23 31.51 4109 41.75 -.5CitizInc CIA ... ... ...cc 8.87 6.67 103 8.08 +9.9CityOffce g CIO .94 ... 10 13.93 10.03 230 12.40 -4.7CityOff pfA CIOpA 1.66 6.8 ... 26.47 22.78 1 24.39 -3.1Civeo CVEO ... ... ...dd 4.20 1.57 903 3.85 +41.0CivitasSolu CIVI ... ... 32 19.90 11.15 92 17.00 -.6ClaudeR g CGR ... ... ... .18 ClayGSCn GCE 1.43e 9.1 ...q 17.55 14.85 2 15.74 -5.5CleanHarb CLH ... ... ...cc 58.28 44.75 554 53.32 -1.6ClearChan CCO ... ... ...dd 5.75 3.60 118 4.65 +1.1ClrBrEnTR CTR 1.35e 12.2 ...q 13.18 9.50 84 11.03 -5.1ClrLgCap n LRGE ... ... ... 32.49 26.78 3 32.15 +9.4ClrbrgMLP CBA .80m 10.6 ...q 9.58 6.53 168 7.56 -8.7ClearEnFd CEM 1.76f 12.4 ...q 17.36 12.10 128 14.18 -7.1ClrbEOpFd EMO 1.47e 13.5 ...q 13.36 9.56 94 10.91 -7.5ClearwPpr CLW ... ... 13 50.60 22.51 374 23.60 -48.0ClevCliffs CLF ... ... 7 9.15 5.60 7249 8.49 +17.8ClipRlty n CLPR .38 ... ...dd 12.88 7.62 30 9.17 -8.2Clorox CLX 3.84 3.0 21 150.40 113.57 1369 127.56 -14.2CloudPeak CLD ... ... ...dd 5.70 2.76 386 3.72 -16.4Cloudera n CLDR ... ... ... 22.43 12.57 1476 15.41 -6.7CloughGA GLV 1.44 11.4 ...q 14.39 12.25 11 12.68 -4.9CloughGEq GLQ 1.38 9.5 ...q 14.69 12.33 58 14.53 +8.7ClghGlbOp GLO 1.20 10.8 ...q 11.67 10.40 96 11.14 +2.4tCCFemsa KOF 1.75e 3.2 ... 91.85 54.70 174 54.72 -21.4CocaCola KO 1.56 3.6 74 48.62 41.45 12930 43.60 -5.0CocaCEur n CCE 1.04 2.6 ... 44.75 36.17 1631 39.27 -1.5Coeur CDE ... ... 98 9.87 6.71 1760 7.87 +4.9Cohen n COHN .80 7.4 ...dd 12.00 7.50 2 10.85 +35.3CohSClosed FOF 1.04 8.1 ...q 13.52 11.60 53 12.89 -3.2CohStGlbI INB 1.12 11.7 ...q 10.44 9.05 46 9.54 -3.4Cohen&Str CNS 1.32f 3.1 20 47.83 36.29 96 42.35 -10.4CohStInfra UTF 1.60 7.1 ...q 24.61 20.88 147 22.60 -5.8C&SLtDP&I LDP 1.87 7.4 ...q 27.25 24.85 46 25.32 -2.9C&SIncEgy MIE 1.32 13.3 ...q 11.40 8.86 142 9.95 -2.9CohStQIR RQI .96 8.2 ...q 13.19 10.55 192 11.65 -7.9CohStRE RNP 1.48 7.8 ...q 21.98 17.91 96 19.06 -10.4CohStSelPf PSF 2.06 7.5 ...q 29.16 25.16 41 27.57 -2.4CohenStTR RFI .96 7.8 ...q 13.03 11.50 54 12.26 -4.0Colfax CFX ... ... 23 43.29 28.80 950 30.20 -23.8ColgPalm CL 1.68 2.6 22 77.91 61.28 4580 64.00 -15.2ColNthSC n CLNC ... ... ...dd 21.20 18.16 1001 19.98 -2.7ColNrthS n CLNS ... ... ... 14.74 5.28 7798 6.25 -45.2ColNrth pfB CLNSpB 2.06 8.2 ... 25.76 22.26 5 25.26 -.6ColNrth pfD CLNSpD 2.13 8.5 ... 26.46 23.78 25.14 -1.6ColNrth pfE CLNSpE 2.19 8.5 ... 27.52 23.86 10 25.82 -2.8ColNrth pfG CLNSpG 1.88 7.8 ... 27.25 22.49 2 24.00 -4.6ColNrth pfJ CLNSpJ ... ... ... 24.84 21.48 9 22.90 -6.8ColNrth pfI CLNSpI 1.79 7.9 ... 25.94 21.81 26 22.76 -9.6ColNrth pfH CLNSpH 1.78 7.8 ... 26.00 21.61 3 22.85 -8.6Col BdSt n GMTB ... ... ... Col Sust n ESGW ... ... ... 32.13 27.20 30.27 +.4Col SusInt n ESGN ... ... ... 32.31 27.17 0 29.26 -4.3Col SusUS n ESGS ... ... ... 32.51 28.62 0 30.23 +2.2ColumTr ef n DIAL ... ... ... 20.09 19.78 19.80 -.7Col Bey BBRC .50e 2.9 ...q 20.47 16.86 3 17.17 -6.8tColEmxChi XCEM ... ... ...q 30.22 25.26 27 24.89 -10.0ColQualDv HILO .32e 2.2 ...q 17.10 13.72 3 14.38 -9.5tCol EMCns ECON .10e .4 ...q 29.87 24.69 391 24.82 -11.8Col IndiaC INCO .03e .1 ...q 51.06 41.00 6 46.34 -6.6tCol IndiaInf INXX .10e .8 ...q 16.79 12.72 13 12.72 -19.8Col IndSC SCIN .17e .9 ...q 25.98 17.47 3 18.03 -23.0ColumbPT CXP .80 3.7 13 23.31 19.55 689 21.90 -4.6ColSelTec STK .92a 4.1 ...q 24.58 20.09 35 22.39 +.6Comcst29 CCZ 1.58e 2.8 ... 64.00 50.00 56.52 -10.1Comerica CMA 1.36f 1.4 18 102.66 64.04 1661 95.31 +9.8Comeric wt CMA/WS ... ... ... 65.50 34.89 65.50 +12.3ComfrtS FIX .32 .7 30 48.95 31.90 180 48.05 +10.1ComndSec MOC ... ... ...dd 3.55 1.50 17 1.58 -48.5CmclMtls CMC .48 2.1 47 26.72 17.05 2261 23.24 +9.0CmtyBkSy CBU 1.36 2.2 17 62.39 48.89 164 61.33 +14.1CmtyHlt CYH ... ... ...dd 10.18 3.69 1604 4.51 +5.9CmtyHcT n CHCT 1.60f 5.7 97 30.64 22.41 122 28.25 +.5CBD-Pao CBD .08e .4 ... 25.90 18.36 2044 20.02 -15.1CompDivHd CODI 1.44 8.4 ...dd 18.35 14.60 133 17.10 +.9ComDivH pf CODIpA 1.81 8.0 ... 25.75 20.01 5 22.74 -7.8CompssMn CMP 2.88 4.4 23 76.65 56.50 258 65.55 -9.3Compx CIX .20 1.5 12 16.63 12.30 5 13.20 -.8ComstkM rs LODE ... ... ... 1.34 .21 581 .25 -35.9ComstkRs rs CRK ... ... ...dd 11.70 4.01 368 10.01 +18.3ConAgra CAG .85 2.2 17 39.21 32.16 3067 38.30 +1.7ConchoRes CXO ... ... 20 163.11 106.73 2134 130.55 -13.1ConcdMed CCM ... ... ...dd 4.29 2.46 7 4.13 +24.0CondHos rs CDOR .78e 7.5 17 11.19 8.13 6 10.37 +4.2Conduent n CNDT ... ... ... 21.06 14.95 1467 20.77 +28.5ConocoPhil COP 1.14f 1.7 53 71.71 42.27 5200 66.26 +20.7ConEd ED 2.86 3.8 15 89.70 71.12 2042 74.86 -11.9CnsTom CTO .24 .4 8 67.97 51.02 11 61.00 -3.9ConstellA STZ 2.96f 1.3 20 236.62 180.13 881 231.85 +1.4ConstellB STZ/B 2.68f 1.2 27 234.00 181.90 225.00 -1.1Constellm CSTM ... ... ... 14.10 6.60 545 12.05 +8.1CnE pfB CMSpB 4.50 4.4 ... 105.95 101.10 102.95 -1.0ContainStr TCS ... ... 18 8.85 3.53 260 8.66 +82.7Contango MCF ... ... ...dd 6.93 2.22 973 5.91 +25.5ContlBldg CBPX ... ... 22 32.75 21.00 304 32.20 +14.4ContMatls CUO ... ... ...dd 24.60 16.00 0 16.70 -12.1ContlRescs CLR ... ... ...cc 69.91 29.08 2122 62.23 +17.5Cnvrgys CVG .44f 1.7 17 26.66 21.13 2180 25.32 +7.7CooperCo COO .06 ... 88 260.26 216.47 527 233.54 +7.2CooperTire CTB .42 1.5 20 40.78 22.58 669 27.75 -21.5sCooperStd CPS ... ... 15 140.82 95.33 86 141.09 +15.2CopaHold CPA 3.48f 3.5 12 141.34 98.55 162 99.48 -25.8Copel ELP .26e 4.5 ... 9.69 5.47 490 5.84 -23.5CoreLabs CLB 2.20 1.8 69 130.34 86.55 338 125.27 +14.3CoreMold CMT .05 ... ... 24.50 13.53 23 14.75 -32.0CorePtLd n CPLG ... ... ... 28.30 25.25 810 25.70 -7.9Corecivic CXW 1.72 8.1 12 29.23 18.61 1168 21.23 -5.6CoreLogic CLGX ... ... 24 55.79 42.00 242 54.81 +18.6CorEn pfA CORRpA 1.84 7.3 ... 26.93 24.50 5 25.15 -2.3CorEnInf rs CORR 3.00 8.1 15q 39.42 31.50 79 37.11 -2.9CoreSite COR 4.12f 3.8 40 120.85 89.76 226 107.61 -5.5Corindus n CVRS ... ... ...dd 2.25 .66 1322 .73 -27.7CorMedix CRMD ... ... ...dd .78 .17 902 .26 -47.6CrnstTotR CRF 3.35 23.7 ...q 16.72 13.62 355 14.11 -7.7CrnrstnStr CLM 3.40 24.1 ...q 16.59 13.10 390 14.11 -8.8Corning GLW .72 2.5 ...dd 35.10 26.11 5830 28.38 -11.3CpBT JCP JBN 1.75 13.9 ... 16.50 9.92 0 12.59 +.2CorpCapT n CCT 1.61 9.7 ... 19.00 14.43 238 16.62 +4.0CorpOffP OFC 1.10 4.0 14 35.93 24.55 862 27.60 -5.5Cort1Aon27 KTN 2.05 6.5 ... 35.11 30.31 1 31.59 -3.5CortsJCP97 KTP 1.91 13.8 ... 18.00 11.06 2 13.82 -3.2CortsJCP JBR 1.75 14.1 ... 16.49 9.82 8 12.40 -.7CortsPE KTH 2.00 6.3 ... 34.50 30.26 31.95 -1.2Cosan Ltd CZZ .26e 3.3 ... 11.89 5.63 1284 7.92 -18.4Costamre CMRE .40 5.2 ... 8.00 5.45 336 7.67 +32.9Costam pfB CMREpB 1.91 7.9 ... 27.43 22.95 3 24.30 -2.9Costmr pfC CMREpC 2.13 8.4 ... 26.24 23.61 4 25.22 -.9Costam pfD CMREpD 2.19 8.5 ... 26.89 24.36 0 25.83 Cotiviti n COTV ... ... ... 45.97 30.84 11874 43.99 +36.6Cott Cp COT .24 1.5 ...cc 17.78 13.70 557 16.21 -2.7Coty COTY .50 3.5 ... 21.68 12.92 8276 14.46 -27.3Cntwd pfB CFCpB 1.75 6.8 ... 26.77 25.46 25.72 -2.6CousPrp CUZ .26f 2.7 15 9.88 8.23 8146 9.64 +4.2CovantaH CVA 1.00 5.9 ...dd 17.30 13.00 789 16.90 CovrAll n COVR ... ... ... Crane CR 1.40 1.7 28 102.65 71.23 339 83.01 -7.0CrwfdA CRD/A .28 3.4 59 9.95 6.78 26 8.29 -2.5CrwfdB CRD/B .20 2.3 61 12.40 7.54 13 8.56 -11.0Credicp BAP 8.57e 3.8 ... 239.54 175.91 259 223.50 +7.7CS EnEur50 FIEU ... ... ...q 153.69 109.31 0 122.77 -10.6CS FILgCG FLGE ... ... ...q 268.92 174.54 4 264.30 +15.9CS LgSh n CSLS ... ... ... 27.99 CrSuisInco CIK .26 8.3 ...q 3.50 3.13 72 3.17 -4.2CS InvBr n DBRT ... ... ... 85.47 24.48 29.48 -41.2CS LgBrnt n UBRT ... ... ... 316.38 115.89 0 252.62 +41.6CS MthlMtg REML ... ... ... 33.50 22.00 5 27.35 -10.6CS MthlyP AMJL .99e ... ... CSVLgNG rs UGAZ ... ... ...q 151.00 49.72 62.90 -13.5CS CrdeOil OIIL ... ... ... 43.86 25.46 0 38.87 +10.4CS MAsHi MLTI 1.30e ... ... 29.48 27.00 28.05 +.2CS SP mlp MLPO 1.12e 7.8 ... 16.20 13.92 140 14.33 +.4CredSuiss CS 1.22e 8.1 ... 19.98 13.71 2830 15.12 -15.3CrSuiHiY DHY .29 11.0 ...q 2.91 2.56 211 2.63 -7.4CrescPtE g CPG .12 1.7 39 9.25 6.40 1094 7.08 -7.1CrestEq rs CEQP 2.40 7.5 ...dd 35.65 20.00 283 32.00 +24.0InergyM wi NRGM/WI ... ... ... 22.72 CrossAmer CAPL 2.10m 12.7 38 29.80 15.50 58 16.52 -30.4CrosTim CRT 1.02e 7.1 14 15.72 12.99 7 14.33 -2.4CrwnCstle CCI 4.20 4.1 ...cc 114.97 93.14 2504 101.93 -8.2CrwnCst pfA CCIpA 1.72 .2 ... 1160.00 1023.93 8 1032.00 -8.9CrownHold CCK ... ... 18 62.27 42.63 4296 44.84 -20.3Cryolife CRY .12 .4 69 29.55 16.80 109 29.00 +51.4CrystalRk CRVP ... ... ...dd 1.24 .69 .97 +16.3CubeSmart CUBE 1.20 3.8 29 31.77 22.83 1545 31.35 +8.4 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 pageMONEY & MARKET$Page 2 www.sunnewspapers.net The Sun/Wednesday, June 20, 2018

PAGE 75

Cubic CUB .27 .4 ...dd 72.43 39.58 322 67.00 +13.7CullenFr CFR 2.68f 2.4 21 121.66 81.09 293 113.99 +20.4CullnF pfA CFRpA 1.34 5.4 ... 25.96 24.11 2 25.03 -.4Culp Inc CULP .36 1.4 16 34.05 25.02 41 26.30 -21.5tCummins CMI 4.32 3.1 39 194.18 139.68 1569 139.77 -20.9CurEuro FXE ... ... ...q 120.65 107.60 111.89 -3.2CurAstla FXA .62 .8 ...q 81.36 74.35 75.68 -3.0CurBrit FXB ... ... ...q 139.24 122.75 129.54 -1.3CurrCda FXC .03e ... ...q 81.49 73.94 76.11 -3.0CurrChina FXCH ... ... ... 78.37 71.99 76.42 +2.0CurJpn FXY ... ... ...q 91.62 83.92 87.37 +2.6CurSwed FXS ... ... ...q 121.32 105.69 106.93 -8.0CurSwiss FXF ... ... ...q 102.27 93.42 95.00 -1.9CurShSinga FXSG ... ... ...q 75.87 70.87 73.59 +.4CurtisWrt CW .60 .5 25 143.38 89.63 473 121.08 -.6Cush Jn37 n PPLN ... ... ... 24.42 16.55 2 18.28 -8.4CushTRet rs SRV 1.08 9.1 ...q 13.05 10.00 17 11.86 -.7CushngRen SZC 1.64 9.4 ...q 21.30 15.35 48 17.37 -14.4CushRoy rs SRF .48 5.3 ...q 10.10 7.81 1 8.99 -4.0CustomBcp CUBI ... ... 11 33.85 24.75 259 30.90 +18.9CustBcp 18 CUBS 1.59 6.3 ... 26.50 25.08 1 25.10 -2.4CustBc p C CUBIpC .57p ... ... 27.32 26.05 6 26.34 -.8CustBc pfD CUBIpD ... ... ... 28.20 24.60 0 25.90 -2.9CustBc pfE CUBIpE ... ... ... 27.15 25.35 5 26.10 -1.7CustoBc pf F CUBIpF ... ... ... 27.71 25.02 1 25.80 -1.6CynergT n CTEK ... ... ... 5.45 2.70 10 3.80 -6.2CypressEn CELP .84 10.7 14 8.50 5.50 20 7.85 +30.8D -DCP Mid DCP 3.12 7.9 55 42.79 29.70 587 39.29 +8.1DCT IndlTr DCT 1.44 2.2 31 67.26 52.06 671 64.78 +10.2DDR Corp rs DDR ... ... 11 43.47 15.14 3275 17.24 DDR pfJ DDRpJ 1.63 6.8 ... 25.55 21.38 4 23.92 -4.8DDR pfK DDRpK 1.56 6.7 ... 25.98 21.04 4 23.30 -9.2DDR Cp pfA DDRpA ... ... ... 27.09 22.40 2 24.58 -6.6DGSE DGSE ... ... ...dd 1.73 .70 36 .73 -21.5DHI Grp DHX ... ... 8 3.25 1.25 688 2.80 +47.4sDHT Hldgs DHT .20e 4.4 35 4.44 3.27 1500 4.54 +26.5DNP Selct DNP .78 7.0 ...q 11.57 9.71 292 11.07 +2.5DR Horton DHI .50 1.2 16 53.32 33.46 3483 41.71 -18.3Drdgold DRD .03e 1.1 ... 4.11 2.23 41 2.84 -12.9DSW Inc DSW 1.00 3.9 27 26.45 15.14 1510 25.71 +20.1DTE DTE 3.53 3.6 18 116.74 94.25 1816 99.10 -9.5DTEEn 62 DTQ 1.31 5.3 ... 25.61 23.59 10 24.85 -1.0DTE En76 n DTJ 1.34 5.4 ... 26.04 23.99 25 24.98 -1.9DTE En27 n DTW 1.31 5.3 ... 25.75 23.34 12 24.78 -3.6DTE F76 n DTY 1.50 5.7 ... 27.90 25.37 18 26.52 -.9DTE En un DTV ... ... ... 58.42 48.68 5 50.26 -6.9DTF TxF DTF .84 6.3 ...q 14.86 13.03 12 13.23 -5.9DXC Tch n DXC .76f .9 ... 93.28 64.78 2053 83.06 +1.2DanaInc DAN .24 1.1 17 35.27 20.93 1475 21.75 -32.1Danaher DHR .64 .6 25 104.82 78.97 2728 100.03 +7.8Danaos DAC ... ... 1 3.20 1.05 61 1.25 -13.8DaqoNEn DQ ... ... 4 72.50 19.00 628 35.38 -40.5Darden DRI 2.52 2.7 20 100.11 76.27 1791 94.61 -1.5sDarlingIng DAR ... ... 26 19.84 15.44 882 19.79 +9.2DaVita Inc DVA ... ... 18 80.71 52.51 1756 72.97 +1.0Daxor DXR .15 2.3 ... 21.66 3.40 35 6.50 +42.1DeanFoods DF .36 3.6 13 18.21 8.14 843 10.11 -12.5DeckrsOut DECK ... ... ...cc 122.21 61.37 527 120.45 +50.1Deere DE 2.76f 1.9 28 175.26 112.87 3752 142.28 -9.1DE EnhGlb DEX .90 7.8 ...q 12.70 10.71 38 11.60 -4.4DelaCO VCF .72 4.9 ...q 16.50 14.00 2 14.76 -4.9DelaDvInc DDF .62 5.5 ...q 11.58 10.18 82 11.38 +6.1DelaNatl VFL .72 5.8 ...q 13.94 12.25 3 12.40 -6.5DelaMN2 VMM .63 5.0 ...q 15.05 12.39 11 12.50 -7.2DelekLogis DKL 3.00f 10.9 13 35.54 26.60 32 27.50 -13.2Delek DK 1.00f 1.9 38 61.57 20.65 1522 52.69 +50.8DellTch n DVMT ... ... ...dd 92.40 60.98 856 89.00 +9.5DelphiTc n DLPH .68 1.4 29 60.39 45.66 800 50.19 -4.3DeltaAir DAL 1.22 2.3 11 60.50 44.59 5831 53.78 -4.0DeltaAprl DLA ... ... ...cc 23.47 16.90 27 18.37 -9.1Dltsh SPX n DMRL ... ... ... 59.02 49.16 2 54.66 +.7Dlt SP400 n DMRM ... ... ... 56.45 48.78 2 55.40 +2.5sDlt SP600 n DMRS ... ... ... 58.48 47.73 3 58.48 +7.7DltshInt n DMRI ... ... ... 56.65 49.79 3 52.04 -1.8Deluxe DLX 1.20 1.8 13 78.87 65.85 316 68.27 -11.2DenburyR DNR ... ... ...dd 4.75 .92 10590 4.12 +86.4DenisnM g DNN ... ... ...dd .64 .38 451 .52 -5.5Despg.cm n DESP ... ... ... 36.56 20.33 389 21.52 -21.7DeutGlHI n LBF ... ... ... 8.82 DeutschBk DB .83e ... ... 20.23 10.58 6547 11.17 -41.3DBDogs22 DOD ... ... ... 30.43 18.95 11 22.27 -12.8DBWMTR WMW ... ... ... 32.46 26.75 0 31.31 +4.3DB Cap pf DTK 1.90 7.6 ... 26.54 25.42 25.00 -2.7DeutBCT2 pf DXB 1.64 6.5 ... 26.51 24.12 58 25.29 -.7DeutBCT5 pf DKT 2.01 7.8 ... 27.24 25.17 124 25.73 -1.5DBCmdyS DDP ... ... ...q 57.02 38.00 48.33 +8.6DBCmdDL DYY ... ... ...q 4.09 2.08 1 2.85 -25.0DBCmdDS DEE ... ... ...q 55.00 55.00 55.00 -28.6DB AgriLg AGF ... ... ...q 13.46 8.96 9.96 -1.0DB AgriSh ADZ ... ... ...q 39.50 21.13 34.92 +.3tDB AgriDL DAG ... ... ...q 3.81 2.43 33 2.32 -18.9DB AgDS AGA ... ... ...q 32.50 22.38 24.46 -9.1DBGoldSh DGZ ... ... ...q 14.68 13.01 13 14.08 +3.4DBGoldDL DGP ... ... ...q 29.42 21.65 17 23.51 -5.9DBGoldDS DZZ ... ... ...q 6.29 4.88 13 5.72 +6.7DBGlbHY23 FIEG ... ... ...q 184.00 131.00 148.00 -13.5Deut HiOp DHG .72 4.8 ...q 15.20 14.53 14.97 -.3Deut Multi KMM .51 5.8 ...q 8.99 8.59 39 8.85 Deut Muni KTF .84 7.6 ...q 13.64 10.93 102 11.00 -7.6Deut StInc KST .66a 5.4 ...q 12.66 12.11 3 12.29 -1.2Deut StMu KSM .84 7.8 ...q 12.80 10.67 45 10.82 -8.1DBXEmMkt DBEM .36e 1.5 ...q 26.32 21.59 18 23.46 -2.6DBXEafeEq DBEF .95e 3.0 ...q 33.05 29.64 597 31.96 +.6DBXBrazEq DBBR .13e 1.1 ...q 14.00 10.03 12.06 +.3DBXGerEq DBGR .35e 1.2 ...q 29.78 25.97 2 28.20 -.9Deu HYBd n HYLB ... ... ... 51.56 48.68 174 49.58 -1.7Dbx Tr etf DESC ... ... ... 36.00 30.65 35.01 +3.0DeutBarI n IFIX ... ... ... 50.76 49.59 49.81 -.5DeuBrcIn n IGVT ... ... ... 50.12 48.32 0 49.14 +.6DbXR1KECo DEUS ... ... ...q 33.87 28.87 15 32.81 +2.3tDeutEmCo DEMG ... ... ... 30.95 26.29 0 26.17 -9.3DBXJapnEq DBJP .91e 2.1 ...q 46.61 37.94 121 42.95 -2.6DbXDvxEU DEEF ... ... ...q 31.76 26.99 3 29.38 -2.1tDeut 300Ch ASHX .74p ... ...q 24.14 19.98 1 19.86 -10.1DbxItalyHE DBIT .22p ... ...q 26.39 22.95 22.96 -1.5DeutSthE n DBSE ... ... ... Deut Austrl n DBAU ... ... ... DbxEafeSC DBES .26p ... ...q 31.05 27.90 30.25 +1.9tDbxAllWHiD HDAW .27e ... ...q 27.42 25.17 472 25.09 -6.2DbxEafeHiD HDEF .43e 1.1 ...q 25.41 23.42 1617 23.50 -4.9DbxNikk400 JPN ... ... ...q 31.67 25.97 4455 28.90 -1.4Deut S&P n DBIF ... ... ... Deut InRE n DBRE ... ... ... DBX MSCI DBEZ 1.28e 4.0 ... 31.82 28.70 31.82 +4.8DeuMunInf RVNU .71 2.7 ...q 27.23 25.99 1 26.36 -3.0tDBX EMBd EMIH .99e 4.1 ...q 25.69 23.99 0 23.95 -4.6DBX IGBd IGIH .77 3.2 ...q 24.99 23.33 8 23.99 -1.8DBXHYCpB HYIH 1.20 5.2 ...q 23.72 22.42 1 23.12 +.4tDBXChiSC ASHS ... ... ...q 37.50 30.36 28 28.90 -17.0DBXHrvChi CN .30e .8 ...q 42.41 30.98 6 36.67 -1.8DBXMexHd DBMX 4.12e 15.7 ...q 21.63 17.69 17.75 -10.1DBXSKorH DBKO .03p ... ...q 32.94 28.67 0 29.75 -5.3DBXAWxUS DBAW 1.33e 3.1 ...q 29.07 25.86 10 27.66 -.5DBXAsiaPH DBAP .74e 2.6 ...q 31.53 26.30 0 28.66 +.9DBXEurHgd DBEU .65e 2.3 ...q 29.80 26.57 645 28.87 +1.6DBXUKHdg DBUK .89e 4.0 ...q 22.49 19.98 22.33 +2.5DBXHvChiA ASHR ... ... ...q 34.89 26.04 1701 27.72 -10.7DevonE DVN .32f .8 27 45.16 28.80 5952 41.61 +.5ElevWat n WTRX ... ... ... 33.44 28.83 30.85 -2.5Diageo DEO 3.20e 2.2 ... 148.85 117.73 381 144.88 -.8DiamOffsh DO .50 2.8 29 20.98 10.06 2187 17.99 -3.2DiamRk DRH .50 4.1 16 12.99 9.87 2206 12.15 +7.6DianaShip DSX ... ... ...dd 5.13 3.07 367 4.90 +20.4DianaS pfB DSXpB 2.22 8.9 ... 25.12 21.18 3 24.97 +.6DianaSh20 DSXN 2.13 8.3 ... 26.18 22.76 1 25.71 +.1DicksSptg DKS .90 2.5 12 40.77 23.88 2365 36.29 +26.3Diebold DBD .40 3.1 14 28.50 11.43 1555 13.00 -20.5DigitalPwr DPW ... ... ...dd 5.95 .43 2.31 -28.0DigitalRlt DLR 4.04 3.8 51 127.23 96.56 1015 106.26 -6.7DigitlR pfG DLRpG 1.47 5.9 ... 26.04 24.27 9 25.05 -1.7DigtlR pfH DLRpH 1.84 7.1 ... 27.94 25.92 14 25.98 -2.6DigitRlt pfC DLRpC 1.09 4.1 ... 28.18 26.44 26.46 -4.1DigitRlt pfJ DLRpJ ... ... ... 25.30 22.13 8 23.64 -5.8DigitalR pfI DLRpI 1.59 6.2 ... 28.18 25.48 5 25.82 -6.1Dillards DDS .40 .4 11 98.06 49.91 383 91.90 +53.0Dillard38 DDT 1.88 7.3 ... 26.35 25.13 13 25.89 +.1DineEquity DIN 2.52m 3.3 5 81.78 36.71 243 76.54 +50.9DiploPhm DPLO ... ... 79 27.78 14.23 590 26.91 +34.1Dir SilMBl n SHNY ... ... ... 12.28 7.00 29 7.21 -24.3DirBrCm n COM ... ... ... 26.10 23.23 4 24.54 -.1DirChInt n CWEB ... ... ... 69.08 41.71 69 57.83 +13.2Dir CnSt n SPLZ ... ... ... Dirx Euro n EUXL ... ... ... 33.40 21.45 2 22.15 -15.6DirxAero n DFEN ... ... ... 58.00 25.75 135 45.67 +2.6DrxTrnBl n TPOR ... ... ... 43.11 23.47 5 34.56 +.1DxEmMkt n EMBU ... ... ... 26.61 20.45 20.45 -20.8Dir UtBr n UTLZ ... ... ... DirxUtil n UTSL ... ... ... 34.73 19.59 43 23.13 -16.0DirxInds n DUSL ... ... ... 44.53 25.95 11 31.23 -15.0DirxMex n MEXX ... ... ... 33.36 13.05 2 14.24 -30.8DrxRBkBr rs WDRW ... ... ...q 56.13 19.69 22.20 -27.5DxRsaBr rs RUSS ... ... ...q 44.39 14.43 101 21.70 -5.7DxSOXBr rs SOXS ... ... ...q 33.69 8.83 4721 9.75 -40.9DxGBull rs NUGT ... ... ...q 44.03 21.25 3804 24.20 -23.7DrGMBll rs JNUG .09e .7 ...q 25.76 11.34 6711 13.51 -23.9DirSPX Br SPDN ... ... ... 34.16 28.53 7 29.29 -4.3DxGlMBr rs JDST ... ... ...q 79.16 40.90 352 51.65 +.7DirSPBear s SPXS ... ... ...q 42.18 24.22 3232 25.26 -15.7Dir7-10TBr TYNS ... ... ...q 29.52 27.74 29.20 +3.3DrxDlySpxB LLSP .10p ... ...q 40.38 31.74 1 37.46 +4.1DxChiABear CHAD ... ... ...q 37.95 27.67 32 33.85 +8.7DrxNGBear rs GASX ... ... ...q 47.19 16.50 35 19.16 -18.4DxSPOGBr rs DRIP ... ... ...q 28.73 5.59 4925 6.65 -43.9DrxRBkBull DPST ... ... ...q 95.94 43.51 44 88.05 +21.1DirDGlBr rs DUST ... ... ...q 35.88 19.01 5505 24.90 +5.1DxSPXBll s SPUU ... ... ...q 57.21 40.57 18 52.27 +5.4DxEuFnBl EUFL ... ... ... 65.95 35.63 0 36.69 -22.8DirGlMin n MELT ... ... ... 28.00 23.20 24.48 DirSCBll s SMLL .27e .5 ...q 60.04 39.39 2 59.48 +16.1Drx EurF n EUFS ... ... ... DxHiYldBr HYDD ... ... ... 20.15 10.08 0 18.90 +.6DrNsd100 rs QQQE ... ... ...q 47.40 39.20 31 46.27 +7.1DrxDlySCB LLSC .10p ... ...q 41.19 31.20 40.67 +14.5Dir TcBr n TECZ ... ... ... Dir FnBr n FAZZ ... ... ... DrxiBillion IBLN .21e .6 ...q 35.52 28.64 32.96 +2.2Drx Eng n ERYY ... ... ... DrX EuEq n EURZ ... ... ... 25.65 24.03 24.18 -.2DxRusBll s RUSL ... ... ...q 73.38 29.06 314 37.42 -25.9DiEurBll3x EURL .14e .4 ...q 47.12 30.11 63 33.51 -12.0DrxEMBll rs EDC ... ... ...q 168.70 82.25 245 94.96 -24.5Dir MLPHi ZMLP 1.60m 10.7 ...q 17.94 13.61 40 14.96 -6.5DxLatBll s LBJ ... ... ...q 49.13 17.74 14 19.63 -39.2DirTotBBr SAGG ... ... ...q 32.31 30.87 32.07 +3.1DxBrzBull s BRZU ... ... ...q 65.25 15.82 2451 19.10 -52.6DxBiotBll rs LABU ... ... ...q 116.54 52.58 994 107.68 +38.3DxIndiBll rs INDL ... ... ...q 120.64 69.14 25 75.11 -26.4DxNGBll rs GASL ... ... ...q 31.99 14.60 85 22.21 -12.5DrDevMBr DPK ... ... ...q 16.35 10.08 410 12.84 +4.2 DxSPOGBl s GUSH ... ... ...q 47.00 15.04 936 37.34 +23.0DxREBear DRV ... ... ...q 15.62 9.81 70 10.70 +2.2Dir HltBr n SICK ... ... ... Dir20yrTBr TYBS ... ... ...q 21.58 19.69 20.79 +4.4DrxFtseEm LLEM .47p ... ...q 23.59 DrxJpBull JPNL ... ... ...q 96.48 53.51 19 70.28 -8.9DxEnBear rs ERY ... ... ...q 77.60 34.86 54.00 DxEMBear EDZ ... ... ...q 14.93 6.67 8.27 -8.7DxEMBear rs EDZ/WI ... ... ...q 74.64 33.35 -100.0DirPhr Bear PILS 1.50p ... ... 43.52 DrxPhMd n PILL ... ... ... 42.90 25.23 27.35 +.5Dir CySc n HAKK ... ... ... tDrxSKBull KORU ... ... ...q 72.86 42.01 48 41.22 -33.8tDxSCBear rs TZA ... ... ...q 18.57 8.60 9701 8.60 -29.9DxFnBr rs FAZ ... ... ...q 18.00 9.71 2369 10.49 -10.3Dx HmSu n CLAW ... ... ... DrxHmbBull NAIL ... ... ...q 110.62 41.70 27 58.78 -36.3Dx30TBear TMV ... ... ...q 22.45 17.07 465 19.44 +10.3DxFnBull s FAS ... ... ...q 82.80 46.48 1812 66.77 -2.4DxBiotBea rs LABD ... ... ...q 87.50 27.10 37.40 DrxTcBr rs TECS ... ... ...q 59.08 23.64 31.35 DrxACInsi KNOW .48e 1.1 ...q 43.81 38.11 9 42.40 +2.2DxMCBr rs MIDZ ... ... ...q 19.74 10.84 12 11.03 -18.1DxChiBr rs YANG ... ... ...q 109.20 36.30 51.00 Drx300Chin CHAU ... ... ...q 37.53 20.81 250 23.36 -21.3DxHcrBll s CURE ... ... ...q 63.45 38.85 103 47.84 +2.7DxTcBull s TECL ... ... ...q 150.96 69.95 232 145.83 +30.0DxRetlBll s RETL ... ... ...q 47.45 21.33 47 46.15 +28.1DxSOXBll s SOXL .12e .1 ...q 209.00 78.00 999 168.59 +22.3Dir30TrBul s TMF ... ... ...q 23.46 16.93 217 19.05 -13.8Dir10TrBear TYO ... ... ...q 16.00 13.12 3 15.05 +7.0Dx10yTBull TYD ... ... ...q 47.36 38.20 3 40.66 -7.4DxMCBull s MIDU ... ... ...q 53.91 33.43 39 51.41 +10.7DrxREBull s DRN ... ... ...q 24.73 14.68 32 19.78 -13.4DirxChiBull YINN .38e 1.3 ...q 53.89 21.22 1535 29.48 -13.3DirxDMBull DZK ... ... ...q 100.54 64.37 6 73.26 -11.1sDrxSCBull s TNA .41e .5 ...q 90.13 48.17 4086 90.24 +28.4DrxSPBull s SPXL ... ... ...q 54.49 33.37 3385 46.69 +5.3DirxEnBull ERX ... ... ...q 44.29 21.37 1400 36.55 +4.6Discover DFS 1.40 1.9 14 81.93 57.50 1793 73.94 -3.9Disney DIS 1.68f 1.6 15 113.18 96.20 8869 106.10 -1.3Div&Inco DNI 1.63 13.1 ...q 14.25 11.61 44 12.44 -7.4DrReddy RDY .29e .8 ... 42.97 28.13 781 34.87 -7.2DocuSec rs DSS ... ... ...dd 3.16 .56 82 1.27 -29.4DolbyLab DLB .64 1.0 68 74.29 48.00 551 65.12 +5.0DollarGen DG 1.16f 1.2 16 105.82 68.69 2154 97.43 +4.8DomMidst DM 1.34f 9.8 10 34.85 12.55 637 13.60 -55.3DomEngy D 3.34 5.0 14 85.30 61.53 6769 66.94 -17.4DomRes un DCUD ... ... ... 53.58 42.50 6 45.45 -12.0DomRs76 n DRUA ... ... ... 25.94 23.04 48 24.70 -3.4sDominos DPZ 2.20f .8 48 283.21 166.74 674 287.39 +52.1Domtar g UFS 1.74 3.6 17 52.58 36.29 543 47.83 -3.4Donaldson DCI .76f 1.6 25 52.20 42.59 591 46.80 -4.4DonlleyRR rs RRD .56 7.9 8 12.99 6.15 1361 7.09 -23.8DonnlyFn n DFIN ... ... ... 23.73 15.22 438 17.66 -9.4DorianLPG LPG ... ... ...dd 8.79 6.20 316 7.62 -7.3DoubIncSol DSL 1.80a 8.9 ...q 21.56 19.56 313 20.15 -.2DblLOppCr DBL 2.00a 9.6 ...q 26.09 20.48 43 20.79 -6.3DougDyn PLOW 1.06f 2.2 34 48.10 30.20 56 47.60 +25.9DEmmett DEI 1.00 2.5 25 41.59 34.72 1526 39.38 -4.1tDover DOV 1.88 2.5 19 109.06 75.08 1632 74.43 -26.3DoverDG DDE ... ... ...dd 2.40 .92 93 1.70 +66.7DoverMot DVD .08f 3.7 10 2.45 1.80 5 2.15 +10.3DowDuPnt DWDP 1.52 2.3 21 77.08 61.27 10741 66.36 -6.8DrPepSnap DPS 2.32 1.9 27 126.65 83.23 1683 121.79 +25.5Dry Gl24 n DCF .22f 2.3 ... 10.05 9.11 38 9.24 -1.7DryHYSt DHF .35 11.0 ...q 3.57 3.09 209 3.15 -5.7DrMuBdInf DMB .75 6.1 ...q 13.54 12.10 82 12.32 -5.2DryfMu DMF .54 6.7 ...q 10.00 7.93 39 8.05 -9.4DryStrt LEO .52 6.8 ...q 9.18 7.53 132 7.62 -11.8DrySM DSM .50 6.6 ...q 8.85 7.42 191 7.53 -11.9Dril-Quip DRQ ... ... ...dd 56.55 35.85 553 50.50 +5.9sDriveShack DS .48 6.6 19 7.18 2.41 456 7.26 +31.3DriveS pfB DSpB 2.44 9.4 ... 26.49 24.72 25.97 +1.0DriveS pfC DSpC 2.01 7.9 ... 26.08 23.36 3 25.50 +1.5DriveS pfD DSpD 2.09 8.2 ... 25.84 24.25 3 25.35 -.4DuPnt pfA DDpA 3.50 4.0 ... 96.65 82.01 0 87.09 -5.7DuPnt pfB DDpB 4.50 4.4 ... 110.00 100.00 0 102.62 -5.2Ducomun DCO ... ... 19 35.89 25.06 28 33.76 +18.7Df&PGblUt DPG 1.40 10.0 ...q 17.17 13.50 96 14.06 -9.4DufPUC DUC .60 7.1 ...q 9.33 8.40 231 8.51 -3.8DukeEngy DUK 3.56 4.7 17 91.78 71.96 4039 75.67 -10.0DukeEn 73 DUKH 1.28 5.0 ... 26.60 23.71 29 25.52 +.7DukeRlty DRE .80 2.8 22 30.14 24.30 2094 28.28 +3.9DunBrad DNB 2.09 1.7 18 134.25 101.17 739 125.92 +6.3Dycom DY ... ... 23 123.99 73.95 429 98.97 -11.2Dynagas DLNG 1.69 20.8 ... 15.85 7.51 80 8.13 -25.1Dynags pfA DLNGpA 2.25 8.8 ... 26.98 25.09 0 25.71 -1.2Dynegy 7 DYNC 1.75 2.3 ... 85.58 56.36 77.13 -2.6DynexCap DX .72 11.0 15 7.41 6.02 205 6.54 -6.7Dynex pfA DXpA 2.13 8.3 ... 26.00 25.04 2 25.68 +.7Dynex pfB DXpB 1.91 7.8 ... 25.16 23.25 8 24.54 -.9E -ETracBDC BDCS 1.84e 9.0 ...q 23.41 18.72 17 20.50 -1.3ETrMLPSht MLPS ... ... ...q 15.50 11.06 12.10 -2.2ETrAlerNG MLPG 1.86e 8.2 ...q 26.25 19.00 22.62 -6.1E-TrAlerInf MLPI 1.88e 8.1 ...q 27.18 20.31 187 23.08 -4.6sETBbgCmd DJCI ... ... ...q 16.92 14.33 4 15.88 -.9ETrAlerian AMU 1.45e 8.7 ...q 19.18 14.59 56 16.65 -3.9tE-TrFood FUD ... ... ...q 19.82 17.21 1 16.68 -7.3E-TrcEngy UBN ... ... ...q 10.00 5.67 0 8.98 +15.4E-TrcIMet UBM ... ... ...q 22.54 13.55 18.20 +6.7E-TracAg UAG ... ... ...q 21.45 16.11 18.69 +5.0ETr2xBDC BDCL 3.52e 22.3 ...q 20.09 13.13 48 15.79 -4.0E-TrcCmci UCI ... ... ...q 16.37 12.85 8 15.49 +.6E-TrcSilv USV ... ... ...q 22.76 19.91 22.17 +1.9E-TrcGld UBG ... ... ...q 35.00 31.00 33.09 +.2E-TrLvstk UBC ... ... ...q 21.19 16.05 18.09 -8.6ECA MTrI ECT .33e 15.9 5 2.55 1.45 32 2.05 -4.7EG 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 ... ... ... 28.50 16.82 568 19.11 -14.3EMCOR EME .32 .4 24 85.08 62.15 314 78.45 -4.0EMX Roy g EMX ... ... ... 1.34 .67 83 1.15 +38.4ENI E 1.29e 3.6 ...dd 40.15 29.44 460 36.12 +8.8EOG Rescs EOG .74f .6 ...dd 128.03 81.99 2441 117.08 +8.5EP Energy EPE ... ... ...dd 4.06 1.27 685 2.83 +19.9EPAM Sys EPAM ... ... 71 131.75 77.96 291 123.31 +14.8EPR Prop EPR 3.84 5.9 17 75.55 51.87 591 64.79 -1.0EPR pfC EPRpC 1.44 5.3 ... 29.70 23.38 1 27.01 +.3EPR pfE EPRpE 2.25 6.4 ... 37.59 33.48 35.00 -5.0EPR Pr pfG EPRpG 1.44 6.2 ... 25.23 21.60 11 23.22 -7.2EQT Corp EQT .12 .2 ...dd 67.84 43.70 2678 56.45 -.8EQT GP n EQGP 1.03e 4.1 12 31.77 21.05 224 24.89 -7.5EQT Mid EQM 4.26f 7.7 11 78.75 50.89 531 55.48 -24.1ETF SITRis RISE ... ... ...q 25.18 22.59 19 24.82 +4.5ETF JrSil SILJ ... ... ...q 13.81 9.79 26 11.04 -2.7ETF Cyber HACK ... ... ...q 39.67 28.38 436 38.74 +22.4ETF BigD BIGD ... ... ...q 28.47 26.82 27.78 ETF MobP IPAY ... ... ...q 40.29 29.36 117 39.88 +14.3ETF M AlH MJ ... ... ... 39.72 26.02 147 30.21 +3.3ETF M Vid GAMR ... ... ... 55.00 39.99 26 50.87 +6.2ETF Drone IFLY ... ... ... 38.00 33.54 7 35.37 -5.4ETF AIPw n AIEQ ... ... ... 28.86 24.03 86 28.73 +11.0ETF MgT ef WSKY ... ... ... 35.50 31.34 32.31 -5.5Pure Fintch FINQ ... ... ... 29.73 28.00 28.95 BlStIsrTc n ITEQ ... ... ... 35.77 30.11 13 35.23 +11.4ETF Clim ETHO ... ... ...q 37.25 30.23 3 36.22 +6.5ETFAlpAlt ALFA ... ... ...q 49.46 39.50 8 48.67 +13.7ChngFnDvr CHGX ... ... ... 20.37 18.02 19.58 +4.5tETF EmM n EEMD ... ... ... 28.41 23.92 1 23.99 -8.3ETF spx H n SPDV ... ... ... 28.19 25.00 1 26.74 +2.2ETF AptF n FTVA ... ... ... 30.36 24.74 10 28.52 +5.1ETF GOP n MAGA ... ... ... 29.82 24.92 2 27.64 -1.0NtDUSEq ef MXDU ... ... ... 28.40 25.93 4 28.23 -.5NtRkBsInt ef RBIN ... ... ... 27.45 25.53 25.89 -5.7RsBsUSE ef RBUS ... ... ... 27.19 24.83 26.47 -2.6ETF RvCp n RVRS ... ... ... 16.76 14.84 3 16.36 +2.9ETF BrVl n BVAL ... ... ... 16.70 14.46 33 15.59 -1.8ETFDeepV DVP .66e 1.8 ...q 37.26 27.62 17 36.00 +9.7GlGoGld n GOAU ... ... ... 14.13 11.39 2 12.77 -1.8ETF OCIO n OCIO ... ... ... 27.81 25.44 26.76 ETF Seren ICAN ... ... ... 28.96 25.35 0 28.56 +5.2PremisCap TCTL ... ... ... 31.57 27.65 0 30.21 +.8AmCusSat ACSI ... ... ... 30.55 AptBehMo BEMO ... ... ... 36.00 27.21 18 35.69 +17.7EtfAlphacln ALFI ... ... ...q 26.95 22.87 10 25.26 +1.2EtfUSGblJ JETS ... ... ...q 34.75 27.69 10 30.31 -6.9ETF Master HIPS 1.29 7.7 ...q 18.64 17.22 16.80 -5.3EtfDiaHVal DHVW .99e 3.0 ...q 33.86 30.05 3 32.83 -1.7EtfInfcMLP AMZA 2.08 27.5 ...q 10.33 6.55 978 7.57 -12.1sETF BioPr n BBP ... ... ... 45.18 37.33 36 45.16 +11.3ETF ClinT n BBC ... ... ... 36.25 25.88 7 34.92 +22.8InfrCpPfd PFFR ... ... ... 26.27 23.61 2 24.86 -.7EtfNwfMSec NFLT 1.13e 4.7 ...q 25.95 23.87 17 24.25 -3.9EtfReavUt UTES ... ... ...q 34.83 30.92 30.97 -4.9tEtf VirtEM EMEM ... ... ... 28.57 23.53 52 22.78 -13.1Virt GlFc ef VGFO ... ... ... 27.82 25.00 27.82 +5.8ETF Virt n CUMB ... ... ... 26.08 24.38 4 24.94 -2.1ETF PrMtl GLTR ... ... ...q 68.06 59.21 31 62.57 -3.8ETFS Com BCI ... ... ... 25.95 18.58 25 24.20 -1.1ETFS Comd BCD ... ... ... 28.39 23.25 1 26.05 +1.2ETFS EnCm BEF ... ... ... 29.22 22.55 27.70 +9.1ETFSGold SGOL ... ... ...q 132.10 117.19 33 123.27 -2.3ETF Pall PALL ... ... ...q 107.47 79.11 8 92.13 -9.3tETF Plat PPLT ... ... ...q 97.94 83.35 118 82.52 -6.7EagleCGr GRF .50e 2.4 ...q 8.59 7.11 6 7.64 -3.8EagleGrInc EGIF 1.31 8.5 ...q 17.30 14.83 14 15.37 -7.4EagleMat EXP .40 .4 27 122.49 86.51 331 111.05 -2.0EaglePtCr ECC .80 4.4 ... 21.60 17.28 48 17.99 -4.4EagleP pfA ECCA 1.94 7.7 ... 26.36 24.96 3 25.28 -2.2EaglePt 20 ECCZ 1.75 7.0 ... 25.91 24.70 25.17 +.1EaglPt pfB ECCB 1.94 7.4 ... 26.60 25.50 3 26.30 EagleP27 n ECCY ... ... ... 26.75 24.80 1 25.25 -.6Earthstone ESTE ... ... ...dd 12.16 7.80 203 8.04 -24.4EastGvP n DEA 1.04 5.3 29 22.32 19.03 9260 19.51 -8.6EstANG wd NGT/WD ... ... ... Eastgrp EGP 2.56 2.7 33 96.30 77.74 189 93.79 +6.1EastChem EMN 2.24 2.1 14 112.45 81.91 981 104.19 +12.5EastCh 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 ... ... ...dd 13.28 2.95 609 4.95 +59.7Eaton ETN 2.64f 3.4 18 89.85 69.82 2498 78.21 -1.0EatVn 22 n EFL ... ... ... 10.09 9.08 45 9.32 +.9EatV HiIn21 EHT .60 6.1 ... 10.52 9.34 26 9.77 -2.3EV CAMu EVM .68 6.6 ...q 12.89 10.15 58 10.40 -9.6EVCAMu2 EIA .62 5.8 ...q 13.00 10.55 8 10.71 -6.9EVCAMu CEV .71 6.1 ...q 13.01 11.23 23 11.53 -5.2EatnVan EV 1.24f 2.3 20 60.95 45.06 565 54.43 -3.5EV EnEq EOI 1.04 6.5 ...q 16.46 12.94 72 15.88 +9.4 EV EEq2 EOS 1.05 6.0 ...q 17.72 14.41 133 17.49 +14.9EV FltRt EFT .91 6.2 ...q 15.33 14.03 87 14.76 +3.0EVFltRtIP EFF 1.13 6.7 ...q 17.13 15.93 24 16.86 +3.4tEV LtdDur EVV 1.22 9.7 ...q 14.29 12.51 421 12.54 -8.1EV MAMu MAB .65 5.1 ...q 16.00 12.35 8 12.81 -3.0EVMAMu MMV .69 5.5 ...q 14.04 12.26 7 12.40 -5.4EV MIMu MIW .71 5.4 ...q 14.39 12.52 1 13.01 -3.3EVMIMu EMI .71 5.5 ...q 14.52 12.04 3 12.88 +.4EVMuniBd EIM .77 6.5 ...q 12.98 11.60 75 11.81 -5.6EVMuni2 EIV .70 5.8 ...q 12.95 11.47 9 12.04 -2.2EVMunTT ETX .85 4.3 ...q 21.20 18.81 17 19.67 -5.1EV MuIT EVN .85 7.1 ...q 13.13 11.39 78 11.99 -3.3EV NMuOp EOT 1.03 5.0 ...q 23.54 20.02 32 20.46 -9.2EV NJMu EMJ .75 6.3 ...q 13.52 11.51 13 11.82 -4.9EVNJMu EVJ .73 6.5 ...q 12.95 10.99 7 11.24 -4.3EVNYMu2 NYH .69 6.4 ...q 13.64 10.48 5 10.74 -7.1EV NYMu ENX .72 6.3 ...q 13.34 11.01 12 11.32 -8.2EVNYMu EVY .74 6.1 ...q 13.56 11.84 17 12.11 -4.7EV OHMu EIO .70 6.1 ...q 14.70 11.35 12 11.52 -9.3EVOHMu EVO .73 5.9 ...q 14.10 12.10 1 12.47 -4.3EV PAMu EIP .77 6.3 ...q 13.35 11.62 1 12.24 -1.6EVPAMu EVP .73 6.4 ...q 12.66 11.23 0 11.31 -7.2EVRiskMgd ETJ 1.12 11.5 ...q 9.92 8.74 219 9.71 +.8EV SrFlt EFR .95 6.5 ...q 15.06 14.01 89 14.53 +.6EV SrInc EVF .42 6.5 ...q 6.87 6.31 47 6.50 -.3tEVShDur EVG 1.08 8.3 ...q 14.64 13.03 42 13.02 -9.3EVTxABdO EXD 1.16 12.7 ...q 11.98 9.06 26 9.15 -10.7EV TxAd EVT 1.74 7.4 ...q 24.43 21.01 105 23.65 +1.6EV TxAG ETG 1.23 7.1 ...q 18.45 16.06 134 17.30 -.2EV TxAOp ETO 2.16 8.6 ...q 26.83 22.60 26 25.10 -1.2EV TxDiver ETY 1.01 8.1 ...q 12.62 10.17 290 12.44 +2.1EVTxMGlo EXG .98 10.3 ...q 9.84 8.02 644 9.51 +1.4EVTxBWIn ETB 1.30 8.0 ...q 17.27 15.28 44 16.24 -2.9EVTxGBW ETW 1.17 9.7 ...q 12.74 11.15 255 12.10 +1.5EVTxBWOp ETV 1.33 8.5 ...q 15.63 14.19 190 15.56 +1.2EclipseRs ECR ... ... 24 3.10 1.23 1328 1.66 -30.8Ecolab ECL 1.64 1.1 31 150.46 125.74 1417 144.59 +7.8Ecopetrol EC .16e .8 ... 23.34 8.60 2105 19.92 +36.2Edenor EDN ... ... ... 63.29 28.88 77 40.80 -17.9Edgewell EPC ... ... 12 78.04 39.50 610 48.88 -17.7EdisonInt EIX 2.42f 4.0 14 83.38 57.63 1948 60.57 -4.2EducRltTr EDR 1.56 3.9 32 43.30 30.07 758 39.91 +14.3EdwLfSci s EW ... ... 51 154.15 100.20 1571 153.60 +36.3eHiCarSvc EHIC ... ... ... 13.45 8.89 65 13.29 +14.98x8 Inc EGHT ... ... ...dd 23.05 10.30 630 19.75 +40.1ElPasoEl EE 1.44f 2.5 25 61.15 48.05 270 58.00 +4.8ElPasE pf EPpC 2.38 5.0 ... 51.33 45.41 1 48.00 -1.5EldorGld g EGO .02e ... 11 2.93 .80 2915 1.14 -20.3Electrmed ELMD ... ... 21 7.96 4.60 6 5.50 -9.4ElevCr n ELVT ... ... ... 9.48 5.90 114 8.26 +9.7EliLilly LLY 2.25 2.6 82 89.09 73.69 3045 86.82 +2.8Elk HiQPfd EPRF ... ... ... 25.00 22.14 23.04 -3.0Elkh LoVl n LVHB ... ... ... 34.44 29.71 31.33 -3.2ElkFdCm ef RCOM ... ... ... 30.34 22.87 28.34 +.9sEllieMae ELLI ... ... 81 114.95 79.71 482 115.84 +29.6EllingtnF EFC 1.76 11.2 11 16.75 14.12 23 15.77 +8.7EllingtRM EARN 1.48 12.7 15 15.74 10.23 130 11.63 -3.4Ellomay ELLO ... ... ... 11.09 7.50 0 8.56 -4.9EllswthFd ECF .80e 8.4 ...q 9.88 8.81 16 9.55 +1.5Ellswt pfA ECFpA 1.31 5.4 ... 26.20 23.39 5 24.40 -2.9eMagin EMAN ... ... ...dd 2.65 1.23 96 1.80 +9.1EAndinA AKO/A .68e 3.2 ... 28.25 21.40 21.40 -19.3EAndinB AKO/B .74e 3.0 ... 31.80 24.00 22 24.50 -16.3Embraer ERJ .13e .5 ... 28.55 17.90 886 25.57 +6.9EmerExp n EEX .29f 1.4 ... 24.56 18.19 199 20.77 +2.1EmergeES EMES 2.68m ... ...dd 10.45 5.65 455 7.44 +3.5EmergBio EBS ... ... 31 55.94 31.38 277 53.84 +15.9EmrgBio wi EBS.WI ... ... ... EmersonEl EMR 1.94 2.7 27 74.45 57.47 3444 70.56 +1.2EmerR hs MSN ... ... ...dd 1.89 1.07 15 1.45 -.7EmpOPES ESBA .34 2.0 ... 21.25 15.17 2 16.80 -18.8EmpOP60 OGCP .34 2.0 ... 21.08 15.28 16.95 -16.8EmpOP250 FISK .34 2.0 ... 21.05 15.88 17.00 -16.7EmpStRTr ESRT .34 2.0 43 21.28 15.94 2236 16.77 -18.3EmployH EIG .80 1.9 14 50.45 38.35 110 41.45 -6.6EElChile EOCC 1.07e 5.0 ... 29.41 20.98 34 21.26 -21.0EnLinkLP ENLK 1.56 9.9 ... 18.58 12.75 510 15.82 +2.9EnableMid ENBL 1.27 7.5 19 17.67 12.89 791 16.89 +18.8EnbrdgEM EEQ 1.40t ... ...dd 16.23 8.38 275 9.51 -29.0EnbrdgEPt EEP 1.40 14.1 11 16.63 8.89 624 9.94 -28.0Enbridge ENB 2.68 ... ... 42.31 29.00 3720 31.70 -18.9EnCana g ECA .06 .5 21 14.31 8.01 5384 12.22 -8.3sEncompHlth EHC 1.00 1.5 25 67.75 42.21 704 67.87 +37.4HlthSth wt HLS/WS ... ... ... .57 EndvSilv g EXK ... ... 53 3.32 1.94 2131 3.16 +32.2EnduroRT NDRO 1.45e 43.9 9 4.41 2.29 271 3.30 +4.8EnerCre wt ENCR/WS ... ... ... EnerCore n ENCR ... ... ... Energen EGN .08 .1 23 71.97 46.16 911 64.47 +12.0Energizer n ENR 1.16 1.9 22 64.00 40.64 484 61.71 +28.6Engy&Exp ENXP ... ... ... EnFuel grs UUUU ... ... ... 2.21 1.30 563 2.06 +15.1EgyTrEq s ETE 1.22 7.1 20 19.34 12.80 2813 17.14 -.7EngyTrfPt ETP 2.26 12.0 18 21.68 15.06 2209 18.79 +4.9EnerJexR ENRJ ... ... ...dd .85 .11 .21 -6.8Enerpls g ERF .12e 1.0 15 13.49 7.55 984 11.53 +17.8EnersisAm ENIA .21e 2.2 ... 12.11 9.12 1434 9.41 -15.8EnersAm wi ENIA/WI ... ... ... 8.16 EnerChile ENIC .22e 4.2 ... 6.57 5.03 841 5.21 -8.3EnerSys ENS .70 .9 28 82.25 61.33 180 78.26 +12.4Engility EGL ... ... ...cc 35.63 21.19 155 29.37 +3.5EnLinkLLC ENLC 1.05f 6.4 14 20.00 13.80 592 16.40 -6.8Ennis Inc EBF .90f 4.8 14 21.50 16.10 116 18.75 -9.6EnovaIntl ENVA ... ... 20 36.75 11.15 283 35.85 +135.9EnPro NPO .96f 1.3 42 94.79 66.01 160 73.58 -21.3ENSCO ESV .04 .7 ...dd 7.60 4.10 10231 6.03 +2.0Enservco ENSV ... ... ... 1.50 .28 134 1.19 +84.8EnSync ESNC ... ... ... .65 .31 82 .36 -9.3Entercom ETM .36 4.7 10 12.43 6.30 1250 7.60 -29.6EntArk66 n EAI 1.22 5.0 ... 25.29 23.08 7 24.51 -2.5EntArk 63 EAE 1.19 5.0 ... 25.60 22.51 5 23.88 -4.2EntArk 52 EAB 1.23 5.1 ... 25.45 23.26 1 24.24 -3.9Entergy ETR 3.56 4.5 35 87.85 71.95 2600 79.98 -1.7EntLA 66 ELC 1.22 5.0 ... 25.17 23.08 18 24.34 -1.9EntgyLA52 ELJ 1.31 5.2 ... 25.75 23.76 6 25.15 +.2EntLA 63 ELU 1.18 4.9 ... 25.72 22.61 1 23.87 -3.8EntMS FtM EMP ... ... ... 25.49 23.18 10 24.29 -3.4EntgyNO n ENO ... ... ... 26.99 24.25 4 25.77 +.6EntgyNO 52 ENJ 1.25 5.1 ... 25.90 23.17 14 24.62 -1.4EntgyTx64 EZT 1.41 5.5 ... 27.67 25.02 0 25.79 -2.7EntProdPt EPD 1.71f 6.1 20 29.65 23.10 3357 27.93 +5.4Entravisn EVC .20 4.3 46 7.90 3.90 214 4.60 -35.7EntrResc EGI ... ... ... .69 .34 88 .39 -34.7Envestnet ENV ... ... 48 60.28 37.40 461 59.45 +19.3EnviroStr EVI .20e ... 81 43.25 21.30 19 39.70 -.8EnvisnHl n EVHC ... ... ...dd 64.00 23.79 5890 44.70 +29.3Enviva n EVA 2.50f 8.6 ...cc 31.95 25.01 83 28.95 +4.7EnzoBio ENZ ... ... ...dd 12.04 5.35 119 5.48 -32.8Equifax EFX 1.56 1.2 22 147.02 89.59 1389 126.02 +6.9EquityCmw EQC ... ... 31 32.35 27.96 839 30.99 +1.6EqCm pfD EQCpD 1.63 6.3 ... 27.24 25.24 0 25.70 -2.4EqCm pfE EQCpE 1.81 ... ... EqCmw 42 EQCO 1.44 5.7 ... 26.64 24.56 25.05 -1.4EqtyLfPrp ELS 2.20 2.4 27 93.18 79.78 421 90.44 +1.6EqtyRsd EQR 2.16 3.5 30 70.46 54.97 2463 62.01 -2.8EquusTR EQS ... ... 30q 2.54 2.18 1 2.36 -1.7sEraGroup ERA ... ... 13 13.80 8.00 39 13.76 +28.0Eros Intl EROS ... ... ...dd 16.90 6.65 372 13.65 +41.5EscoTech ESE .32 .5 19 66.80 50.30 73 58.55 -2.8Espey ESP 1.00 3.8 54 29.97 21.07 1 26.40 +10.2Essent ESNT ... ... 9 50.08 32.73 783 37.45 -13.7EssexPT ESS 7.44f 3.2 27 270.04 214.03 503 232.52 -3.7EsteeLdr EL 1.52 1.0 52 158.80 93.45 1460 155.00 +21.8Esterline ESL ... ... 16 100.60 67.15 294 71.75 -3.9EtfSilver SIVR ... ... ...q 17.70 14.92 169 15.89 -3.8EthanAl ETH .76 3.0 17 33.13 21.50 117 24.95 -12.8Etrac2xMtg MORL 3.31e 20.8 ...q 19.50 12.50 168 15.95 -9.6Et2xDJDiv DVYL 3.55e 5.0 ...q 77.86 60.01 2 70.83 -3.3Etr2xHomb HOML ... ... ...q 70.00 34.00 47.95 -20.3EtrCrdOil n OILX ... ... ... 42.14 25.90 38.72 +18.8EtHiDLwV HDLV 2.57e 10.2 ... 33.35 23.58 6 25.11 -22.0Etr2xSPX SPLX ... ... ...q 73.35 35.85 0 57.25 +5.5Etr2xCEFd CEFL 2.88 18.4 ...q 18.98 15.40 160 15.64 -13.7EtrcDvsHi DVHL 2.85e 15.1 ...q 22.47 17.57 2 18.92 -6.4EtrWFxEn LMLP 1.90e 11.6 ... 19.00 14.10 35 16.39 +4.1EtracReit LRET 2.00e 8.6 ...q 27.57 19.32 23.14 -12.0UBS VlHdg XIVH ... ... ... 82.84 11.86 9 15.94 -79.4VelShSP46 BSWN ... ... ... 24.95 9.02 10.71 -40.0UBS VlVIX LSVX ... ... ... 33.40 12.32 0 15.01 -50.9Etr EnhGl FIHD ... ... ... 191.45 145.40 53 159.71 -7.2FI EnhEu n FIEE ... ... ... 202.02 151.77 0 159.47 -10.1Etr SP MLP MLPZ .06p ... ... 51.00 31.45 38.96 -9.1Etr MLP In MLPQ .08p ... ... 51.75 25.63 8 32.86 -12.8EtrAlerTRt AMUB .36p ... ...q 19.27 16.38 16.57 -4.2EtrAlerInf MLPB .99e ... ...q 27.35 20.87 21.13 -9.1EtrBCmdty UCIB ... ... ...q 16.21 10.10 0 15.48 +3.2EtrWFBsD BDCZ .91e ... ...q 26.16 19.08 19.92 -4.5Etr2xLevLg LBDC 2.89e 18.4 ...q 20.30 13.65 0 15.73 -3.5EtrMtgReit MRRL 1.70e ... ...q 19.46 11.51 4 15.85 -10.5EtrSCHiDv SMHD 3.06e 15.6 ...q 21.90 14.27 58 19.66 +.2Euronav n EURN 2.41e ... ...dd 9.65 6.90 1063 9.50 +2.7EuroEqFd EEA .17e 1.8 ...q 10.88 9.11 3 9.43 -4.5sEvansBc EVBN .92f 1.9 19 47.98 37.80 18 47.90 +14.3Evercore EVR 2.00f 1.8 26 112.10 69.55 308 110.70 +23.0EverestRe RE 5.20f 2.3 25 277.17 208.81 220 229.23 +3.6Evergy EVRG 1.60 3.0 24 57.44 47.06 2519 53.97 +2.2EveriHldgs EVRI ... ... ...dd 8.99 6.08 412 7.95 +5.4EversrceE ES 2.02 3.6 18 66.15 52.76 2132 55.76 -11.7Evertec EVTC .40 1.8 19 22.95 12.60 271 22.75 +66.7EvolentH n EVH ... ... ...dd 27.25 10.30 1692 23.45 +90.7EvolPetrol EPM .40 4.1 21 10.25 6.35 171 9.85 +43.8EvoquaWt n AQUA ... ... ...cc 25.36 18.05 1564 20.52 -13.5ExantasCap XAN .20 2.0 ...dd 11.38 8.51 297 10.06 +7.4ResCap pfA RSOpA 2.13 8.6 ... 25.58 23.65 24.57 ResCap pfB RSOpB 2.06 8.4 ... 25.37 23.96 24.60 -1.6ResCap pfC RSOpC 2.16 8.3 ... 26.00 24.75 25.96 +1.7ETYldShHi YYY 1.92 10.5 ...q 20.00 18.24 42 18.36 -5.7ExTrRobo ROBO .07e .2 ...q 46.20 35.25 670 40.60 -1.7RxVlmxWk VMAX ... ... ... 31.03 2.69 1 19.00 +55.2Ber Gl Rs n BRGL ... ... ... 28.14 24.89 27.10 +4.0Ber US Rs n BERN ... ... ... 29.41 24.94 28.83 +7.3ExTTactUS HTUS ... ... ...q 29.30 24.04 2 27.32 +.7ETF IndExp TETF ... ... ... 21.64 16.10 1 20.86 +9.5RxVlmxInF VMIN ... ... ... 46.55 2.37 80 3.28 -90.5ExTrGldE GHE ... ... ... 26.95 ExTGldSP GHS 1.33e 4.0 ... 36.05 28.94 5 33.63 +2.9ETEMeCmc EMQQ .02p ... ...q 43.50 31.39 159 37.87 -.5Exelon EXC 1.38f 3.3 12 42.67 35.37 6769 41.61 +5.6Express EXPR ... ... 32 11.34 5.28 1828 9.92 -2.3ExtendStay STAY .88f 4.0 46 22.33 16.27 1661 21.99 +15.7Exterran n EXTN ... ... ...cc 33.69 23.29 118 26.17 -16.8ExtraSpce EXR 3.44f 3.5 23 99.56 73.70 755 97.34 +11.3ExxonMbl XOM 3.28f 4.1 17 89.30 72.16 8748 80.70 -3.5F -FB Finl n FBK .06p ... 17 45.43 32.84 80 41.80 -.5sFBL Fn FFG 1.84 2.2 19 84.10 59.75 19 84.95 +22.0FCB Fin FCB ... ... 23 62.95 39.90 359 61.35 +20.8FGL Hldg n FG ... ... ... 11.94 8.20 680 8.58 -14.8 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 3 www.sunnewspapers.net The Sun/Wednesday, June 20, 2018

PAGE 76

FGL Hld wt FG/WS ... ... ... 2.50 .97 1.48 -2.0FMC Corp FMC .66 .8 16 98.70 71.43 1032 86.20 -8.9FNBCp PA FNB .48 3.4 14 14.92 12.02 1625 14.04 +1.6FNB FL pfE FNBpE ... ... ... 31.65 27.64 5 28.65 -2.0FTFQAntiB BTAL ... ... ...q 20.69 18.31 0 19.51 +1.2FTFQMom MOM ... ... ...q 26.26 22.36 2 25.38 +5.6FTFQuSize SIZ ... ... ...q 21.94 19.25 19.98 FTFQValu CHEP ... ... ...q 27.13 23.73 24.23 -7.1FTFQHgDiv DIVA 1.08e 2.9 ...q 25.68 23.17 23.80 -4.2FqfOAsiaDv OASI .43e ... ...q 32.18 27.53 1 28.50 -5.0FqfOEurDiv OEUR .15e ... ...q 26.90 23.65 36 23.92 -6.1FQFO USDv OUSA .20e ... ... 33.39 28.98 67 30.92 -3.1FS Invest FSIC .76 10.0 9 9.31 6.95 1139 7.60 +3.4FTE Net n FTNW ... ... ... 26.25 14.10 32 20.53 +24.4FTI Cnslt FCN ... ... 27 65.14 31.65 248 63.02 +46.7FTS Intl n FTSI ... ... ... 22.60 15.35 429 15.86 -19.1Fabrinet FN ... ... 12 47.02 24.02 363 36.23 +26.2FactsetR FDS 2.56 1.2 27 217.36 155.09 239 213.91 +11.0FairIsaac FICO .08 ... 51 201.33 131.52 271 200.16 +30.7FairmSant FMSA ... ... 35 6.39 2.47 5.63 +7.6FangHldg SFUN .20e 4.7 ...dd 5.69 3.01 4417 4.27 -23.5FarPtAc un FPAC/U ... ... ... 10.20 10.14 156 10.16 Farmland FPI .51 5.7 82 9.68 7.15 351 9.02 +3.9Farmln pfB FPIpB 1.50 6.0 ... 27.96 24.60 4 24.82 -3.7FedExCp FDX 2.60f 1.0 15 274.66 203.13 3117 258.39 +3.5FedAgric AGM 2.32 2.5 ... 95.97 62.72 28 94.29 +20.5FdAgricA AGM/A 2.32 2.7 26 87.20 61.00 1 85.69 +17.8FAgMt pfA AGMpA 1.47 5.8 ... 26.88 24.75 0 25.40 +1.1FAgMt pfB AGMpB 1.72 6.6 ... 28.80 25.52 1 26.21 -.5FAgMt pfC AGMpC 1.50 5.6 ... 31.25 25.68 26.98 -3.0FedRlty FRT 4.00 3.4 20 135.59 106.41 441 118.20 -11.0FedRlt pfC FRTpC 1.25 5.1 ... 25.48 21.32 10 24.53 -2.5FedSignl FSS .28 1.2 29 25.00 16.28 206 24.02 +19.6FedInvst FII 1.08f 4.5 9 36.76 23.37 949 24.11 -33.2FedPMu FMN .88 6.7 ...q 15.07 13.18 38 13.24 -5.7Ferrari n RACE ... ... ... 149.85 84.38 425 145.45 +38.7Ferrellgs FGP .40 11.4 ...dd 5.75 2.87 164 3.52 -17.8Ferro FOE ... ... 17 25.50 17.37 506 21.16 -10.3FiatChrys FCAU ... ... ... 24.95 10.53 3529 20.64 +15.7FibriaCelu FBR .09e .5 ... 22.05 9.56 1032 18.96 +29.0FidCorpBd FCOR 1.58 3.3 ...q 51.30 48.02 2 48.43 -4.9FidLtdTm FLTB .98 2.0 ...q 50.75 49.21 1547 49.28 -1.7FidTotBd FBND 1.20e 2.5 ...q 50.80 48.42 21 48.88 -2.7FidCnsDis FDIS .40e .9 ...q 44.00 34.66 192 43.85 +12.1FidCnsStpl FSTA .87e 2.8 ... 35.47 29.50 83 30.97 -9.7FidEnergy FENY .53e 2.5 ...q 22.21 17.01 235 20.86 +4.0FidFinan FNCL .60e 1.5 ...q 43.90 34.85 204 40.46 -.8FidHlthCre FHLC .70e 1.7 ...q 44.44 37.13 141 42.14 +5.4FidIndls FIDU .56e 1.5 ...q 41.28 34.01 208 37.88 -2.1Fid Val n FVAL ... ... ... 35.18 28.99 18 33.26 +1.2Fid Qual n FQAL ... ... ... 34.02 28.40 19 32.85 +3.3FidInfoTch FTEC .42e .7 ...q 57.89 42.32 408 57.13 +14.3Fid Moment FDMO ... ... ... 34.26 27.70 40 33.66 +7.6Fid LowVol FDLO ... ... ... 32.45 27.57 40 31.37 +2.5Fid RisR n FDRR ... ... ... 32.71 27.94 63 30.82 +.6Fid CoreD n FDVV ... ... ... 30.41 26.24 51 29.35 +2.3FidMsciRE FREL .86e 3.6 ...q 25.36 21.73 88 23.81 -3.6FidUtils FUTY 1.21e 3.6 ...q 37.01 30.99 87 33.22 -3.7FidTelecm FCOM .76e 2.6 ...q 33.40 27.59 36 28.93 -6.4FidelMatls FMAT .53e 1.6 ...q 37.11 30.49 82 33.95 -3.1FidlNatFn FNF 1.20f 3.2 15 42.52 31.50 999 37.64 -4.1FidNatInfo FIS 1.28 1.2 20 107.88 83.99 1660 107.39 +14.1FidClayOp FMO 1.72f 14.7 ...q 15.43 10.27 100 11.69 -11.1Fieldpt wt FPP/WS ... ... ... .16 .00 .00 FifthStF 24 FSCE 1.47 5.8 ... 25.44 25.00 25.15 58.com WUBA ... ... 93 89.90 41.25 1472 78.86 +10.2FstAccept FAC ... ... ...dd 1.50 .78 .81 -31.9FstAFin n FAF 1.52 2.9 21 62.71 43.92 582 51.64 -7.9FtBcp pfA FBPpA ... ... ... 12.30 FtBcp pfB FBPpB ... ... ... 12.00 FtBcp pfC FBPpC ... ... ... 12.07 FtBcp pfD FBPpD ... ... ... 12.69 FtBcp pfE FBPpE ... ... ... 12.03 FstBcpPR FBP ... ... 26 8.32 4.48 1477 7.90 +54.9FstCash FCFS .88f 1.0 34 95.40 55.30 222 90.65 +34.4FstCwlth FCF .36f 2.2 23 16.40 12.07 463 16.21 +13.2FstData n FDC ... ... 11 22.14 14.73 10216 21.84 +30.7FstHorizon FHN .48 2.5 17 20.86 15.84 3199 19.18 -4.1FstHrz pfA FHNpA 1.55 6.1 ... 26.06 24.77 2 25.44 +1.0FstInRT FR .87 2.6 22 33.75 27.61 820 33.01 +4.9FMajSilv g AG ... ... ...dd 8.52 4.93 2240 7.34 +8.9FstRepBk FRC .72 .7 ... 105.52 84.56 847 100.67 +16.2FstRep pfB FRCpB 1.55 6.0 ... 25.63 FstRep pfD FRCpD 1.38 5.4 ... 26.36 24.16 7 25.35 -.7tFstRep pfE FRCpE 1.75 6.8 ... 27.45 25.60 6 25.60 -2.0FstRep pfF FRCpF 1.43 5.6 ... 27.00 24.65 2 25.51 -1.0FtRepB pfH FRCpH 1.28 5.2 ... 25.97 23.30 12 24.84 -2.2FtRpBk pfG FRCpG ... ... ... 27.05 24.09 8 25.17 -2.6FtTr 22 n FIV ... ... ... 10.10 9.02 78 9.31 +2.0tFtTrGlob FAM .90 9.0 ...q 12.15 9.99 35 10.04 -13.3FT MCGr FNY .15e .3 ...q 45.06 33.90 41 45.00 +14.8FT MCVal FNK .40e 1.1 ...q 37.68 32.17 4 36.73 +1.3FT Austrla FAUS .80e 2.4 ...q 34.27 30.33 0 32.82 -3.5FT SCGr FYC .04e .1 ...q 50.26 36.99 107 50.14 +17.9FT SCVal FYT .26e .7 ...q 39.24 32.07 46 38.97 +5.7FT MegaCp FMK .44e 1.2 ...q 36.82 29.68 0 35.36 +5.6FTEurSelDv FDD 1.09e 8.0 ...q 14.79 12.90 257 13.60 -.9sFTDJMic FDM .49e .9 ...q 52.11 41.86 10 52.24 +10.1tFT DynEq FDEU 1.45 8.9 ...q 20.20 16.44 80 16.25 -13.1FtTEqCom ERM ... ... ... 23.64 20.17 0 22.39 +.2FtT EqTact TERM ... ... ... 23.62 19.41 6 22.40 +.2FT PfdSec FPE 1.02e 5.3 ...q 20.25 19.07 737 19.30 -3.5FT HeitGl PRME ... ... ... 20.81 17.96 0 20.14 +1.0tFT EM Sl n RNEM ... ... ... 59.26 50.90 0 50.71 -7.0FT LgShEq FTLS .16e .4 ...q 41.72 35.71 29 39.69 +1.0FT PfInc n FPEI ... ... ... 21.03 19.11 16 19.17 -4.8FT VolIn n HDMV ... ... ... 36.34 32.75 4 33.72 -1.8FT VolD n HUSV ... ... ... 23.72 21.53 19 22.95 -.1FTEgyInco FEN 2.32 10.2 ...q 28.00 21.34 49 22.71 -14.3FTEnInfra FIF 1.32a 8.2 ...q 19.23 14.57 39 16.12 -9.5FtTrEnEq FFA .96 5.9 ...q 16.67 14.00 68 16.35 +1.0FTArcaBio FBT ... ... ...q 147.10 109.00 82 145.49 +16.8FTDJInet FDN ... ... ...q 143.98 93.47 824 143.47 +30.6FtTVixTail VIXH ... ... ... 26.06 FT RNG FCG .22e 1.0 ...q 24.67 18.65 147 22.68 -.4FT ConDis FXD .30e .7 ...q 45.57 35.88 50 43.60 +3.6FT ConStap FXG .75e 1.6 ...q 51.57 44.32 26 47.21 -3.0FT Engy FXN .33e 2.0 ...q 17.62 12.25 116 16.66 +7.6FT Fincl FXO .65e 2.0 ...q 32.92 28.10 135 32.20 +2.8FT HlthCr FXH ... ... ...q 77.20 63.96 28 76.90 +10.2FT IndPrd FXR .16e .4 ...q 42.74 34.52 94 40.28 -.8FT Matls FXZ .37e .9 ...q 46.43 37.58 35 42.66 -2.7FT Tech FXL .13e .2 ...q 59.90 43.15 132 59.10 +15.2FT Utils FXU .67e 2.6 ...q 28.51 23.46 128 25.79 -.9FTDJGlDiv FGD 1.42e 5.5 ...q 28.07 24.61 42 25.61 -2.8FT GlbRE FFR .75e 1.7 ... 47.43 41.42 11 45.00 -1.1FT NAEngy EMLP .93e 4.0 ...q 25.51 21.43 247 23.00 -6.4FT HiLgSh FSD 1.20 8.1 ...q 17.45 14.63 87 14.77 -10.1FT USIPO FPX .32e .4 ...q 74.54 58.86 52 73.88 +8.3FTChnd FNI .19e .5 ...q 43.90 34.59 99 40.51 +2.3FT Dow30 n EDOW ... ... ... 23.50 19.61 2 21.98 -.7FT EngCn FLM .58e 1.0 ...q 63.91 52.97 1 56.88 -4.5FT WindEn FAN .46e 3.3 ...q 13.84 12.41 13.81 +4.2FT Wtr FIW .21e .4 ...q 50.09 41.72 14 48.82 +.2FT RNG rs FCG/WI ... ... ...q tFT IntPfd FPF 1.95 9.0 ...q 25.10 21.49 227 21.60 -11.4FT LCCore FEX .58e 1.0 ...q 62.82 52.42 48 60.93 +4.1FT LCGr FTC .24e .4 ...q 69.06 54.23 35 68.40 +11.8FT LCVal FTA .82e 1.5 ...q 57.69 49.07 55 53.42 -2.2FT MLP&E FEI 1.42 11.1 ...q 16.50 11.68 111 12.77 -17.8FT MCCore FNX .51e .7 ...q 70.79 57.71 39 70.46 +7.2FTMstrDv FDL .79e 2.8 ...q 31.14 27.37 98 28.72 -4.6FTFutStrt FMF ... ... ... 51.53 37.80 1 47.69 +.1tFstTrMtg FMY 1.02 7.7 ...q 14.48 13.32 1 13.33 -6.3FT MultCG FAD .20e .3 ...q 74.75 57.62 9 74.35 +13.3FT MultCV FAB .45e .8 ...q 59.34 50.58 1 56.66 -.6FT MLPEn FPL 1.26 12.2 ...q 13.49 9.57 134 10.31 -13.1FT REIT FRI .39e 1.7 ...q 24.11 20.20 8 22.74 -2.3FT SCCore FYX .38e .6 ...q 67.73 53.07 53 67.62 +10.5FTSpecFin FGB .70 11.4 ...q 7.57 5.65 29 6.14 tFTStrHi2 FHY 1.32 11.1 ...q 13.90 11.86 67 11.85 -7.3FTrVL100 FVL .05e .2 ...q 25.04 20.82 5 23.93 +2.4FTrVLDv FVD .57e 1.9 ...q 31.85 28.82 360 30.48 -1.2tFT EmOp FEO 1.40 10.1 ...q 17.42 13.93 22 13.89 -14.9FTrSenFlt FCT .72 5.6 ...q 13.53 12.62 124 12.86 +.2FirstEngy FE 1.44 4.1 7 35.56 28.72 3532 34.92 +14.0Fitbit n FIT ... ... ...dd 7.79 4.51 5413 7.19 +25.9500.com WBAI ... ... 67 23.22 9.05 150 15.41 +52.4tFvPntHld n FPH ... ... ... 15.45 10.55 388 10.67 -24.3FlagstarB FBC ... ... 29 40.06 29.61 408 35.85 -4.2F&C DynPf DFP 1.92 8.2 ...q 28.36 22.78 64 23.41 -12.2FlrtyPfdInc PFD 1.08 7.9 ...q 16.34 13.19 23 13.61 -9.1FlrtyPfdOp PFO .88 8.2 ...q 13.00 10.65 21 10.67 -9.7FlrtyPfdSc FFC 1.63 8.7 ...q 22.44 18.28 67 18.81 -8.1FlrtyTotR FLC 1.63 8.4 ...q 22.51 19.07 20 19.32 -10.6Flanign BDL .25f 1.0 14 30.95 20.20 3 25.45 +7.9sFleetcor FLT ... ... 27 221.35 138.43 19779 220.08 +14.4FlexUSTilt TILT 1.74e 1.5 ...q 118.93 100.11 4 115.59 +3.3FlxEmgTilt TLTE 1.26e 2.3 ...q 65.59 52.45 45 54.97 -8.0FlxUpstNR GUNR .67e 2.0 ...q 35.54 28.03 198 33.64 +1.1Flx3yrTips TDTT .39e 1.6 ...q 24.71 24.06 133 24.21 -.6Flx5yrTips TDTF .54e 2.2 ...q 25.46 24.27 57 24.59 -1.4FlxCoreSl n BNDC ... ... ... 28.51 24.00 24.15 -3.6FlexEMTilt TLEH ... ... ...q 33.14 28.04 1 29.60 -4.0FlxDMTilt TLDH ... ... ...q 30.34 26.89 1 28.59 -2.0FlxGlbQRE GQRE 1.33e 2.1 ...q 64.31 57.24 6 61.88 -1.4FlxGblInfr NFRA .95e 2.1 ...q 49.99 44.91 29 45.75 -6.2FlxDevTilt TLTD 1.88e 2.9 ...q 73.71 62.28 59 65.51 -5.3tFlxIntDvDf IQDE 1.15e 5.0 ...q 27.04 23.29 1 23.22 -9.0FlxIntDvDy IQDY 1.02e 3.9 ...q 30.65 26.05 13 26.33 -7.9tFlxIntlDiv IQDF 1.01e 4.1 ...q 28.63 24.48 121 24.39 -9.0FlxQDvDef QDEF 1.19e 2.6 ...q 46.52 40.00 6 45.10 +2.2FlxQDvDyn QDYN 1.22e 2.8 ...q 47.20 39.37 0 43.89 -.7FlxQualDv QDF 1.22e 2.7 ...q 47.95 40.47 44 45.92 +2.0FlxRdyAcc RAVI 1.23 1.6 ...q 75.97 67.87 9 75.38 -.1FlexSolu FSI ... ... ...dd 2.10 1.33 0 1.61 -11.5Flor&Dec n FND ... ... 56 58.28 32.72 714 53.82 +10.6Flotek FTK ... ... ...dd 9.53 3.05 660 3.28 -29.6FlowrsFds FLO .72f 3.4 22 22.82 16.80 1562 21.01 +8.8Flowserve FLS .76 1.9 ...cc 48.10 37.51 1306 40.21 -4.6TigerM wt IDI/WS ... ... ... .07 Fluor FLR .84 1.7 36 62.09 37.04 721 49.21 -4.7FlyLeasing FLY 1.00 7.2 12 14.97 11.54 166 13.95 +8.1FEMSA FMX .74e .9 ... 103.82 80.86 608 82.05 -12.6FootLockr FL 1.38 2.5 23 59.40 28.42 2535 56.03 +19.5FordM F .60a 5.0 6 13.48 10.14 40026 11.89 -4.8ForestCA FCE/A .72 3.1 18 26.30 19.24 3295 23.01 -4.5Forestar FOR ... ... 14 26.39 15.35 149 22.20 +.9ForsightEn FELP .13 ... ...dd 5.00 3.28 1 4.05 -7.3Fortis n FTS 1.70 5.4 ... 38.24 30.88 186 31.42 -14.3Fortive n FTV .28 .4 ... 81.51 62.05 1871 79.01 +9.2FortTrInf n FTAI 1.32 7.3 ...dd 20.13 15.45 150 18.12 -9.1FortunaSlv FSM ... ... 23 6.08 4.03 561 5.57 +6.7FBHmSec FBHS .80 1.4 19 73.62 53.56 3376 56.61 -17.3ForumEn FET ... ... ...dd 17.95 10.05 813 12.65 -18.6FoundBld n FBM ... ... ... 16.40 11.03 110 15.69 +6.1FourCorP s FCPT 1.10 4.8 18 26.96 21.28 284 22.85 -11.1FourSeEd n FEDU 3.32 57.3 9 10.45 5.67 27 5.79 -35.7FrancoN g FNV .96f 1.4 67 86.06 66.19 345 69.20 -13.4FrankCov FC ... ... ...dd 31.20 17.35 26 28.95 +39.5FrankFn n FSB .40p ... 19 42.20 30.30 288 38.90 +14.1FrankLibInt FLQH ... ... ... 28.16 23.58 1 25.21 -.5 FrankLibEm FLQE ... ... ... 35.59 29.67 147 30.68 -7.2tFrankLibGl FLQD ... ... ... 30.47 27.37 1 27.52 -5.4FrankLbGlE FLQG ... ... ... 32.51 27.68 1 30.38 -.6FrnL LoV n FLLV ... ... ... 32.50 28.32 31.40 +3.7FrnkLInvGr FLCO ... ... ... 24.89 23.51 0 23.59 -4.8FrnL IntO n FLIO ... ... ... 31.52 26.84 28.63 -2.6FrkL US Eq FLQL ... ... ... 30.33 25.55 41 29.76 +2.9FrankL Mun FLMB ... ... ... 25.38 24.31 24.34 -2.9FrnkL MunO FLMI ... ... ... 25.04 24.36 24.36 -2.4sFrkL US Sm FLQS ... ... ... 29.30 24.17 0 29.49 +12.6FrkL USMid FLQM ... ... ... 29.28 24.87 1 28.86 +3.1FrankRes BEN .92 2.8 11 47.65 31.67 2231 33.41 -22.9FrkShDGv FTSD 1.55e ... ...q FrkStPrp FSP .36f 4.4 10 11.45 7.08 550 8.14 -24.2FrkLtdDur FTF .74 6.8 ...q 12.13 10.85 116 10.94 -7.5FrkUnv FT .47 7.1 ...q 7.36 6.55 65 6.63 -7.5FranksIntl FI .30 4.0 ... 9.15 4.93 801 7.54 +13.4FrptMcM FCX .20 1.2 11 20.25 11.12 17775 16.26 -14.2FresenMd FMS .51e 1.0 ... 57.94 44.88 96 50.34 -4.2FDelMnt FDP .60 1.3 19 52.64 43.02 326 44.78 -6.1FriedmInd FRD .12f 1.9 ...dd 6.79 5.15 4 6.21 +9.3Frontlne rs FRO .60e ... ...dd 6.50 3.79 956 6.05 +31.8FullerHB FUL .62f 1.2 26 58.74 46.62 381 52.70 -2.2FutureFuel FF .24a 1.7 17 16.22 11.32 59 14.19 +.7G -GAMCO s GBL .10f .4 ... 32.60 23.97 28 25.98 -12.4GATX GATX 1.76f 2.5 13 76.26 56.00 251 71.22 +14.6GATX 66 GMTA ... ... ... 27.00 22.81 4 25.73 -2.1GCP ApT n GCP ... ... 28 34.79 27.25 481 30.35 -4.9GDL Fund GDL .64 7.0 ...q 10.32 9.13 30 9.17 -5.7GDLFd pfB GDLpB 1.50 3.0 ... 50.80 49.99 50.06 -.5GGP Inc GGP .88 4.3 30 24.37 18.83 8702 20.59 -12.0tGGP Inc pfA GGPpA 1.59 6.7 ... 25.72 23.65 39 23.73 -6.0GMAC CpT ALLYpA 2.03 7.8 ... 26.90 25.46 125 26.03 +.3GMS Inc n GMS ... ... 15 39.98 27.21 331 29.88 -20.6GNC GNC .80 19.5 4 10.95 2.90 2705 4.10 +11.1GP Strat GPX ... ... 25 31.25 19.00 113 19.10 -17.7GTT Comm GTT ... ... ...dd 62.32 28.30 372 50.55 +7.7GabCvInc GCV .48 7.8 ...q 6.68 4.91 27 6.12 +3.7GabCv pfB GCVpB 1.50 5.8 ... 27.14 25.53 0 25.74 -2.8GabDvInc GDV 1.32 5.8 ...q 24.97 21.10 106 22.90 -2.2GabDiv pfA GDVpA 1.47 5.8 ... 27.49 25.26 0 25.53 -2.3GabDiv pfD GDVpD 1.50 5.8 ... 27.40 25.36 25.67 -2.5GabDiv pfG GDVpG 1.31 5.2 ... 26.17 24.10 8 25.18 -.7GabelliET GAB .60 9.5 ...q 6.65 5.87 539 6.30 +1.8GabllE pfD GABpD 1.47 5.8 ... 26.75 25.27 0 25.42 -2.6GabllE pfG GABpG 1.25 5.1 ... 25.25 23.45 2 24.44 -1.0Gabeli pfJ GABpJ ... ... ... 26.72 24.42 3 25.12 -1.6GabEq pfH GABpH 1.25 5.1 ... 25.34 22.50 4 24.55 -2.3GabGSmM GGZ ... ... ... 13.61 11.73 19 12.23 -4.0GabGSm pfA GGZpA 1.36 5.3 ... 27.63 24.16 1 25.46 -.1GabGUtil GLU 1.20 6.6 ...q 21.96 18.00 9 18.13 -14.9GabGUtil pf GLUpA 3.00 6.0 ... 55.40 47.33 50.03 -.4GabGoAn n GGO ... ... ... 24.74 16.18 26 20.30 +12.5GabGo pfA GGOpA ... ... ... 44.90 42.00 41.50 -3.5GabHlthW GRX .52 5.2 ...q 10.97 9.12 77 9.97 -3.4GabHW rt GRXr ... ... ... .40 GabHlt pfA GRXpA 1.44 5.7 ... 26.91 25.02 2 25.41 -1.6GabHlt pfB GRXpB 1.47 5.7 ... 27.44 25.49 0 25.69 -2.4GabMultT GGT .88e 9.3 ...q 10.09 8.42 38 9.46 +2.8GabMT pfB GGTpB 1.50 5.9 ... 27.18 25.26 25.58 -2.6GabMul pfE GGTpE ... ... ... 25.30 22.97 2 24.05 -4.2GabUtil GUT .60 10.4 ...q 7.20 5.68 104 5.75 -19.0GabUt pfA GUTpA 1.41 5.6 ... 26.50 24.89 1 25.34 -1.0GabUtil pfC GUTpC ... ... ... 26.19 24.54 4 25.47 +.1Gasa rs GFA ... ... ... 12.99 5.53 12 6.61 -47.6Gain Cap GCAP .24 3.2 12 13.26 5.66 331 7.54 -24.6Gallaghr AJG 1.64 2.5 25 72.77 56.20 903 66.02 +4.3GamGldNR GGN .84 16.7 ...q 5.77 4.80 381 5.04 -3.3GamGld pfB GGNpB 1.25 5.4 ... 25.30 22.50 5 22.96 -7.5GamNRG&I GNT .84 13.4 ...q 7.23 6.00 52 6.28 -6.4GamNR pfA GNTpA 1.30 5.5 ... 26.27 22.77 5 23.53 -5.9GameStop GME 1.52 9.7 ...dd 22.37 12.20 10140 15.75 -12.3Gannett n GCI .64 6.1 ...cc 12.38 7.94 911 10.51 -9.3Gap GPS .97 3.0 16 35.68 21.02 6041 32.53 -3.8GardDnv n GDI ... ... ... 38.00 19.91 1129 29.47 -13.1Gartner IT ... ... 42 142.16 111.57 540 137.20 +11.4GasLogPt GLOP 2.09f 8.6 11 25.55 21.80 79 24.25 -2.0GasLPt pfA GLOPpA ... ... ... 27.24 25.06 16 26.23 +.5GasLog GLOG .56 3.1 36 22.55 13.65 277 17.90 -19.6GasLog pfA GLOGpA 2.19 8.1 ... 27.63 25.48 8 27.04 +1.6GastarExp GST ... ... ...dd 1.39 .38 1388 .56 -47.1Gastar pfA GSTpA 2.16 16.9 ... 19.10 6.40 10 12.78 -28.7Gastar pfB GSTpB 2.69 18.8 ... 22.50 8.46 12 14.30 -24.3GatesInd n GTES ... ... 28 18.72 14.60 744 15.45 -14.5GazitGlobe GZT .37e 4.0 ... 11.00 9.01 1 9.33 -11.4GeeGroup JOB ... ... ...dd 5.62 2.00 3 2.06 -25.9GencoSh rs GNK ... ... ...dd 20.07 8.47 466 17.47 +31.2Generac GNRC ... ... 19 53.78 35.18 480 52.25 +5.5GAInv GAM 1.15e 1.0 ...q 36.59 32.20 22 35.05 +1.9GAInv pfB GAMpB 1.49 5.8 ... 27.11 25.55 4 25.70 -3.3tGenDynam GD 3.72 2.0 20 230.00 191.00 1527 190.69 -6.3GenElec GE .48 3.7 ...dd 29.00 12.73 75871 12.95 -25.9GECap5-53 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 4.4 12 60.69 41.01 4150 44.98 -24.1GenMoly GMO ... ... ...dd .51 .28 78 .41 +24.6GenMotors GM 1.52 3.6 ...dd 46.76 33.86 17993 42.26 +3.1GMot wtB GM/WSB ... ... ... 28.76 16.21 25.44 +8.7Gensco GCO ... ... ...dd 45.90 20.90 296 41.25 +26.9GenesWyo GWR ... ... 27 84.40 63.70 650 82.09 +4.3GenesisEn GEL 2.88f 12.7 55 32.59 18.42 320 22.61 +1.2GenesisHlt GEN .24 9.0 ...dd 2.86 .60 1251 2.66 +248.6GenieEn n GNE .30 5.8 ... 7.91 3.82 69 5.16 +18.3GenieE pfA GNEpA .64 8.6 ... 7.94 6.85 22 7.44 +1.4Genpact G .30 ... 20 34.79 26.95 760 30.56 -3.7GenuPrt GPC 2.88f 3.1 21 107.75 79.86 512 93.90 -1.2Genworth GNW ... ... 3 4.92 2.66 6854 4.51 +45.0GeoGrp s GEO 1.88 7.5 15 31.04 19.05 813 25.08 +6.3GeoPark GPRK ... ... ... 20.40 6.48 289 20.05 +102.3GaPw 77 n GPJA ... ... ... 26.14 23.01 31 24.90 -2.8Gerdau GGB .02e .5 ... 5.32 2.62 14752 3.71 -.3GerNew GF 1.23e .4 ...q 21.49 16.53 15 18.69 -3.9GettyRlty GTY 1.28 4.8 14 29.89 22.68 205 26.66 -1.8GigCapit n GIG ... ... ... 10.22 9.60 16 9.90 +2.7GigCapit rt GIGr ... ... ... GigCapit wt GIG/WS ... ... ... Gildan s GIL .45 1.6 17 34.19 27.89 323 28.76 -11.0Glatfelter GLT .52 2.8 14 23.85 15.76 353 18.38 -13.7Glaukos n GKOS ... ... ... 44.76 23.08 538 43.44 +69.4GlaxoSKln GSK 2.89e 7.0 ... 44.45 34.52 1664 41.04 +15.7GblBrCopp BRSS .24 .7 12 36.50 27.50 63 32.20 -2.7GlbMed n GMRE .20p ... ...cc 10.25 6.34 105 9.08 +10.7GlMed pfA GMREpA 1.88 7.6 ... 25.82 23.50 5 24.75 -2.3GlobNetL n GNL .94 4.8 32 22.76 15.55 358 19.54 -5.1GlNetL pfA GNLpA 1.81 7.2 ... 25.97 24.06 8 25.15 -2.0GlobPtrs GLP 1.85 10.8 ...dd 18.80 15.17 29 17.10 +2.4GlobPay s GPN .04 ... 39 119.69 87.86 1011 116.18 +15.9GlbShipLs GSL .40 30.3 ...dd 1.94 .97 22 1.32 +13.8GlbShip pfB GSLpB 2.19 8.7 ... 25.36 20.00 0 25.08 +4.8GlbXNordic GXF .83e 3.8 ...q 24.68 21.50 6 21.76 -4.1tGbXSpDvE SDEM .63e ... ...q 17.90 14.31 9 14.25 -12.5GbXUSRota SCTO .12p ... ...q 28.03 24.51 26.75 +1.7GblXEffic EFFE .16p ... ...q 27.69 25.00 26.54 -.4GblXPortgl PGAL .36e 2.9 ...q 13.33 11.06 75 12.59 +5.9GblXColum GXG .41e 3.9 ...q 11.51 9.33 114 10.40 +3.8GblXEmFtr EMFM .40e 1.9 ...q 26.16 21.04 13 21.48 -10.4GbXMLP&E MLPX .60 4.6 ...q 14.60 11.36 92 13.15 -3.2GblXChMat CHIM .24e 1.2 ...q 24.12 16.38 0 20.12 -3.5GblXArg ARGT .09e .3 ...q 38.46 27.40 260 28.38 -19.6GblXSDvUS DIV 1.93 7.7 ...q 25.98 23.43 57 24.97 -2.5GXSupInPf SPFF .99 8.3 ...q 12.96 11.65 45 11.87 -2.4GblXGuru GURU .28e .9 ...q 32.31 26.64 8 32.09 +8.0GbXGreece GREK .13e 1.4 ...q 11.56 8.57 277 9.24 -10.1GblXChCon CHIQ .12e .6 ...q 19.98 14.58 119 18.81 +.7GblX MLP MLPA .90e 9.8 ...q 11.14 8.14 359 9.22 -6.5GblXFertil SOIL .25e 2.4 ...q 11.01 9.18 1 10.47 -.5GblXChiEn CHIE .41e 3.2 ...q 13.77 10.57 1 12.65 +11.4GblXSupDv SDIV 1.42e 6.5 ... 22.60 20.09 198 20.95 -3.8GlbXChiFn CHIX .34e 1.9 ...q 21.04 15.22 22 17.75 -1.4GbXSEAsia ASEA .42e 2.7 ...q 18.44 14.97 1 15.79 -7.1GblXPakist PAK ... ... ...q 16.73 11.16 14 11.64 -6.0GblXChiInd CHII .35e 2.4 ...q 16.58 13.50 1 14.84 -2.9GblXNorway NORW .83e 5.8 ...q 14.95 11.19 21 14.43 +9.9GblXScUS n SCIU ... ... ...q 32.53 28.49 8 31.89 +3.1GblXScEu n SCID ... ... ...q 29.75 26.39 0 27.38 -1.2GblXScAs n SCIX ... ... ...q 27.08 24.06 0 25.53 -1.4GblXScJp n SCIJ ... ... ... 33.72 28.85 1 30.48 -3.8GblX Icon ef LOGO ... ... ... 16.00 GbX US pf n PFFD ... ... ... 26.22 23.70 22 24.36 -2.1GbXNigeria NGE .31e 1.5 ...q 27.10 17.64 13 21.34 -1.7GbX US Inf PAVE ... ... ... 17.80 13.80 17 16.60 -1.1GblFound n BOSS ... ... ... 20.72 15.50 4 20.04 +15.7GlbXCop rs COPX .43e 1.7 ...q 29.34 19.28 173 24.77 -9.4GlbXSilv rs SIL ... ... ...q 36.36 28.21 94 28.91 -11.4GlbXLith rs LIT ... ... ...q 41.21 28.71 560 32.57 -16.0GbX Gold rs GOEX ... ... ...q 25.21 20.08 4 22.30 -4.4GbXUran rs URA ... ... ...q 16.36 11.81 449 13.30 -11.6GlblScape GSB .06 1.4 23 5.51 3.27 42 4.15 +16.9Globalstar GSAT ... ... ...dd 2.30 .44 3406 .49 -62.7sGlobantSA GLOB ... ... 59 57.25 34.82 348 57.00 +22.7GlobusMed GMED ... ... 45 57.55 27.79 807 53.90 +31.1Glowpoint GLOW ... ... ...dd .65 .15 103 .19 -48.6GoDaddy n GDDY ... ... ...cc 74.97 40.78 2261 73.80 +46.8GolLinhs s GOL ... ... ... 14.48 4.40 783 6.26 -28.5GoldFLtd GFI .02e .5 ... 4.70 3.33 2053 3.65 -15.1GoldResrc GORO .02 .3 81 6.66 3.37 543 6.48 +47.3GoldStdV g GSV ... ... ... 2.01 1.15 1496 1.33 -24.0Goldcrp g GG .24 1.7 19 15.55 11.64 6042 13.72 +7.4tGoldenMin AUMN ... ... ... .65 .36 148 .35 -19.0GoldStr g GSS ... ... 6 .92 .56 224 .65 -26.7GldFld GV ... ... 11 6.38 3.60 160 4.25 -13.3GoldS pfJ GSpJ 1.38 5.2 ... 28.35 25.43 52 26.40 -.4GS BDC n GSBD 1.80 8.7 11 23.25 18.78 97 20.60 -7.1GS ActbtInt GSIE ... ... ...q 32.48 27.37 137 29.97 -.1GS ActEM GEM ... ... ...q 39.44 30.92 235 33.90 -5.3GS ActEur GSEU .60e ... ... 33.94 29.45 6 31.16 -1.7GS ActJpn GSIY ... ... ... 36.02 29.67 9 33.66 +.1GS US LgC GSEW ... ... ... 46.27 40.58 14 44.78 +3.0GS HYBd n GHYB ... ... ... 50.32 48.05 2 48.66 -1.7GS CpBd n GIGB ... ... ... 50.44 47.73 15 47.93 -4.6GS ActLgC GSLC ... ... ...q 57.42 47.73 159 56.06 +5.1GS 0-1Yr n GBIL ... ... ... 105.09 99.91 67 100.06 +.1GS Indus n GVIP ... ... ... 57.97 47.30 13 57.07 +7.8sGS SCap n GSSC ... ... ... 48.15 39.39 8 48.16 +11.2GSCI37 GSC ... ... ...q 28.00 17.55 2 25.35 +5.7GoldmanS GS 3.20f 1.4 22 275.31 214.64 3324 228.32 -10.4GoldS pfK GSpK 1.59 5.8 ... 30.09 26.86 25 27.33 -4.3GoldS pfN GSpN ... ... ... 28.34 25.95 10 26.46 -5.0GoldS pfB GSpB 1.55 5.9 ... 26.90 25.20 6 26.14 +1.0GoldS pfC GSpC 1.02 4.3 ... 24.21 21.52 15 23.62 +3.8GoldS pfA GSpA .96 4.2 ... 24.46 21.25 68 22.84 +1.3GoldS pfD GSpD 1.02 4.5 ... 24.16 21.46 100 22.89 +1.3GS MLPEn GER .64 10.5 ...q 7.48 5.25 260 6.10 -.8GS MLPInc GMZ 1.38 15.8 ... 10.33 7.55 163 8.71 -2.6GoodrPet n GDP ... ... ... 15.75 8.20 79 12.50 +14.6sGormanR GRC .50 1.4 31 34.85 24.45 130 35.23 +12.9vjGrace GRA .96 1.3 21 77.37 58.48 539 72.71 +3.7Graco s GGG .53 1.2 15 49.69 34.89 618 45.83 +1.3 GrahamCp GHM .36 1.4 19 27.50 17.97 37 26.10 +24.7GrahamH s GHC 5.32f .9 23 625.45 536.90 18 607.75 +8.8Graingr GWW 5.44f 1.7 27 322.34 155.00 579 312.11 +32.1Grmrcy pfA GPTpA 1.78 7.0 ... 27.76 24.41 5 25.30 -6.0GrmPrTr rs GPT 1.50 5.4 ... 31.26 21.12 2348 27.59 +3.5GranTrra g GTE ... ... ...dd 3.52 1.93 1097 3.15 +16.7GranaMon GRAM .25e 7.3 ... 5.15 2.25 3.43 +20.4GraniteC GVA .52 .9 28 68.58 46.88 359 57.28 -9.7GranitPnt n GPMT 1.52f 8.2 56 19.30 16.15 223 18.64 +5.1GraniteRE GRP/U 2.30 ... ... 42.53 36.24 1 40.57 +3.8Gran Gld n BAR ... ... ... 142.87 123.68 8 127.48 -2.2GranCom n COMB ... ... ... 27.39 24.80 42 25.77 -1.5GranSP n COMG ... ... ... 32.29 24.96 29.24 +5.6GrphTInt n EAF ... ... ... 20.75 14.44 972 19.26 +24.3GraphPkg GPK .30 2.1 15 16.74 12.65 2760 14.61 -5.4GrayTelev GTN ... ... 7 17.80 10.70 818 12.25 -26.9GrayTvA GTN/A ... ... 16 15.30 9.50 10.35 -27.9GrtAjax n AJX 1.20 9.2 8 15.40 12.27 53 12.98 -6.1GrtAjx24 n AJXA ... ... ... 26.80 24.54 16 25.25 -.5GrtBasG g GBG ... ... ... .09 GtPanSilv g GPL ... ... ... 1.46 1.06 440 1.18 -8.5GrtWstBcp GWB 1.00f 2.2 17 46.03 33.27 418 44.50 +11.8GreenDot GDOT ... ... 40 79.12 37.81 343 77.41 +28.5GreenTrH n GHG ... ... ...cc 25.10 10.75 210 20.48 +58.1GreenbCos GBX .92f 1.9 11 54.45 41.45 343 49.70 -6.8sGreenhill GHL .20 .7 ...dd 28.55 13.80 342 28.50 +46.2Greif A GEF 1.68 3.0 18 65.60 47.97 205 55.30 -8.7Greif B GEF/B 2.51e 4.2 13 71.95 52.50 20 60.00 -13.5Griffon GFF .28f 1.5 19 24.50 17.45 435 18.60 -8.6Group1 GPI 1.00 1.4 10 84.47 51.62 192 72.53 +2.2GrubHub GRUB ... ... ...cc 120.07 42.42 2264 114.00 +58.8GAeroPac PAC 2.78e 3.1 ... 119.87 82.19 114 89.53 -12.9GpoASur ASR 3.31e ... ... 229.45 152.41 69 156.51 -14.2GpoAvalAc AVAL .40 4.8 ... 9.51 7.86 100 8.27 -2.7GpFnSnMx BSMX .30e 4.1 ... 10.82 6.99 7.35 +.5GpoRadio RC ... ... ... 11.53 GpoSimec SIM ... ... ... 11.74 8.26 1 8.46 -9.6tGpSuprvi n SUPV ... ... ... 33.85 13.02 1448 13.70 -53.3GpTelevisa TV ... ... ... 27.37 14.20 1019 17.74 -5.0GuangRy GSH .63e 2.2 ... 37.43 24.43 1 27.59 -17.4Guess GES .90 3.9 ...cc 26.15 11.12 1047 22.97 +36.1GuggBAB GBAB 1.66 7.8 ...q 23.29 20.97 29 21.35 -6.1Gug 27Cp n BSCR ... ... ... 20.12 19.11 19.23 -3.8Gug 25Cp n BSJP ... ... ... 25.23 23.92 24.07 -3.2GugCrdAllo GGM 2.18 9.8 ...q 23.88 21.08 23 22.12 +.9GuggChina YAO .54e 1.5 ...q 39.91 29.20 35.63 +2.0GugSPEW RSP 1.31e 1.3 ...q 107.44 91.31 98.14 -2.9GugRus50 XLG 3.03e 1.6 ...q 204.48 170.24 184.20 -3.1GugSPVal RPV 1.18e 1.8 ...q 71.34 58.59 64.18 -3.2GugSPGth RPG .59e .5 ...q 117.34 93.30 109.46 +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 31.42 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 167.46 137.04 155.08 +.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 28.25 29.51 -4.0GugSCGth RZG .56e .5 ...q 122.75 100.31 114.05 -.4GugTech RYT 1.09e .7 ...q 163.73 123.77 147.21 +3.0RydxMatls RTM 1.19e 1.1 ...q 118.47 97.16 105.06 -6.8GugIndls RGI .84e .7 ...q 127.94 104.86 118.81 -1.5GugHlthC RYH .75e .4 ...q 199.28 168.00 179.20 -.2GugFncl RYF .93e 2.1 ...q 47.40 37.77 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 11.1 ...q 9.42 7.72 124 8.64 -2.9GugChinTc CQQQ .60e 1.0 ...q 67.24 46.21 58.81 -3.0GugWater CGW .48e 1.4 ...q 36.40 32.11 33.82 -4.8GugCdnEn ENY .49e 5.9 ...q 8.98 7.25 8.31 -1.0GugSPHiInf GHII 1.03e 3.9 ...q 29.49 24.90 26.31 -4.6GugSolar TAN .83e 3.1 ...q 26.95 18.41 26.55 +5.7GugShippg SEA 1.48e 14.2 ...q 12.60 10.31 10.45 -10.0GugIntMult HGI .59e 3.5 ...q 18.58 16.40 16.88 -3.2GugFront FRN .47e 2.9 ...q 16.28 13.53 16.15 +8.8GugChinSC HAO .76e 2.3 ...q 33.23 25.24 32.35 +9.4GugChRe TAO .40e 1.3 ...q 33.38 24.85 30.32 +5.7GugGTimb CUT .52e 1.6 ...q 33.90 27.96 32.72 +2.9Gug BRIC EEB .41e 1.1 ...q 42.00 31.41 37.78 +1.2Gug 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 30.01 32.96 -3.5GugHYBd23 BSJN .15e ... ...q 27.04 25.48 25.87 -1.9GugCpBd25 BSCP ... ... ...q 20.95 19.83 19.96 -3.6GugInsidr NFO .90e 1.4 ...q 65.75 55.40 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 21.24 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 25.40 24.73 25.11 ClyWUSRE WREI 1.53e 3.3 ...q 48.78 40.99 42.61 -10.0GugMultAs CVY 1.07e 5.0 ...q 23.50 20.59 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 21.27 21.08 21.11 +.1GugSpinOff CSD .70e 1.3 ...q 56.40 46.99 53.08 +1.9GugRJ SB1 RYJ .59e 1.3 ...q 47.07 38.09 46.91 +7.8GugEShDur GSY .65e 1.3 ...q 50.41 50.11 50.16 GugMCCre CZA 1.02e 1.6 ...q 68.99 59.71 64.81 -1.2GugGlDiv LVL .52e 4.8 ...q 11.80 10.69 10.89 -3.9GugDefEq DEF .85e 1.8 ...q 49.26 42.15 46.41 -.2GugStrOp GOF 2.19 10.1 ...q 21.85 18.80 123 21.57 Guidewire GWRE ... ... ...dd 96.19 66.25 810 93.48 +25.9GlfmOff wt GLF/WS ... ... ... 3.50 .72 .79 +9.7GlfmrkOf n GLF ... ... ... 39.00 17.80 52 33.42 +17.3H -HCA Hldg HCA .35p ... 16 107.37 71.18 1062 105.52 +20.1HCI Grp HCI 1.50f 3.4 ...dd 49.25 27.11 58 43.83 +46.6HCP Inc HCP 1.48 6.2 13 33.67 21.48 2862 24.00 -8.0HDFC Bk HDB .37e .4 ... 110.77 85.56 370 103.44 +1.7HECO pfU HEpU 1.62 6.3 ... 28.45 25.05 9 25.70 -2.9HFF Inc HF 1.80e ... 15 51.74 32.66 253 34.67 -28.7HMG HMG ... ... ...dd 16.33 8.94 8 13.80 +10.5HNI Corp HNI 1.18f 3.0 19 43.42 31.16 231 38.95 +1.0HP Inc HPQ .56f 2.4 9 24.75 17.10 8762 23.52 +11.9HRG Grp HRG ... ... ...dd 19.19 9.42 1193 13.10 -22.7HSBC HSBC 1.50e 3.1 ... 55.89 43.24 1607 48.09 -6.9HSBC prA HSBCpA 1.55 5.9 ... 26.74 25.52 28 26.32 +1.9HSBC Cap HSEA 2.03 7.7 ... 27.99 26.16 26.36 -3.6HSBC Cap2 HSEB 2.00 7.8 ... 27.59 26.05 25.68 -4.3Haemonet HAE ... ... 86 96.84 38.47 614 92.82 +59.8HalconRes wt HK/WS ... ... ... 1.30 .30 .80 +21.2HalconRs n HK ... ... ... 9.07 3.69 5718 4.06 -46.4Hallibrtn HAL .72 1.6 ...dd 57.86 38.18 8318 46.11 -5.6sHalyrdHlt HYH ... ... 30 61.00 37.97 326 60.49 +31.0HamBchBr HBB .34 1.2 ... 41.00 20.97 56 29.32 +14.1HancFinOp BTO 1.48 3.8 ...q 41.00 31.24 28 38.58 -1.9HanJS JHS .87e 6.5 ...q 15.12 12.97 21 13.34 -10.2HanJI JHI 1.45e 9.1 ...q 18.85 15.85 21 15.90 -9.1HanPrmDv PDT 1.08a 6.8 ...q 17.33 14.50 78 15.83 -7.6HanPfEq HPI 1.68 7.9 ...q 22.58 19.73 29 21.37 -.2HanPfd2 HPF 1.68 8.0 ...q 22.71 19.39 37 20.94 -2.6HanPfd3 HPS 1.47 8.0 ...q 19.48 16.80 40 18.24 -2.7HanTxAdv HTD 1.45 6.3 ...q 26.23 21.00 115 22.84 -7.4Hanesbds s HBI .60 2.9 11 25.73 16.38 5501 20.99 +.4HannArms HASI 1.32 7.1 34 25.28 17.33 240 18.67 -22.4HanoverIns THG 2.16 1.8 65 123.43 85.58 116 120.44 +11.4HanovIns53 THGA 1.59 6.3 ... 26.00 25.02 15 25.37 +.2HarleyD HOG 1.48 3.3 14 56.95 39.34 1669 44.71 -12.1HarmonyG HMY .05 ... ... 2.53 1.52 3386 1.60 -14.4HarrisCorp HRS 2.28 1.6 26 170.54 108.29 803 145.45 +2.7Harsco HSC .20m .8 64 26.75 14.95 330 25.00 +34.0HarteHk rs HHS ... ... ... 12.16 7.27 22 11.30 Hrt TotR n HTRB ... ... ... 40.25 38.76 38.92 -2.8HrtMuOp n HMOP ... ... ... 42.46 39.53 39.66 -1.3HartfFn42 HGH 1.97 6.6 ... 32.00 28.57 48 29.63 +1.3HartfdFn HIG 1.00 1.9 18 59.20 49.67 2066 53.05 -5.7HartfFn wt HIG/WS ... ... ... 53.33 45.67 51.29 -.5Haverty HVT .72 3.3 23 27.23 17.70 80 22.10 -2.4HavertyA HVT/A .38a 1.7 17 27.10 18.00 0 22.00 -5.8HawaiiEl HE 1.24 3.7 23 38.72 31.71 433 33.54 -7.2Hc2 Hldgs HCHC 1.29 ... ...dd 7.79 4.30 478 5.88 -1.2HlthcrRlty HR 1.20 4.3 44 36.25 26.09 2079 27.61 -14.0HlthcreTr HTA 1.22 4.8 49 32.84 24.06 1763 25.52 -15.0HeclaM HL .01e .3 ...dd 5.58 3.25 2172 3.83 -3.5HeclaM pfB HLpB 3.50 6.2 ... 61.99 51.27 0 56.50 +6.6Heico s HEI .13 ... ... 97.32 56.47 404 90.30 Heico A s HEI/A ... ... 57 79.00 48.12 275 73.50 HelixEn HLX ... ... 2 8.70 4.87 673 7.40 -1.9HelmPayne HP 2.80f 4.4 ...dd 75.02 42.16 1695 64.04 -.9Hemisphrx rs HEB ... ... ... .74 .28 781 .32 -8.4HennCap n HCAC ... ... ... 11.00 8.97 25 10.03 +2.3HennCap wt HCAC/WS ... ... ... HennCap un HCAC/U ... ... ... 11.53 10.04 10.85 +4.6Herbalif s HLF ... ... 24 56.75 30.36 582 53.95 HercHld n HRI ... ... ... 72.99 35.10 245 60.37 -3.6HercTGC HTGC 1.24 10.0 12q 13.97 11.55 642 12.46 -5.0HercTG 24 HTGX 1.56 6.2 ... 25.82 25.01 1 25.25 -1.4HeritageIns HRTG .24 1.5 56 19.15 8.85 164 16.27 -9.7Hersha pfC HTpC 1.72 6.9 ... 26.28 23.82 1 24.89 -1.0Hersha rs HT 1.12 5.4 15 21.55 16.60 306 20.85 +19.8Hersha pfD HTpD 1.63 6.7 ... 26.49 22.61 18 24.33 -1.3Hersha pfE HTpE ... ... ... 26.40 22.66 15 24.66 -.3Hershey HSY 2.62 2.9 20 115.82 89.10 1272 91.92 -19.0HertzGl HTZ ... ... ... 27.27 8.52 2835 18.99 -14.1Hess HES 1.00 1.6 ...dd 65.89 37.25 2634 61.40 +29.3Hess pfA HESpA ... ... ... 73.70 48.24 42 69.81 +20.6HessMidP n HESM 1.33f 6.7 19 23.34 18.32 76 19.99 +.9HP Ent n HPE .56f 3.5 13 19.48 12.70 8381 15.90 +10.7Hexcel HXL .50 .7 25 73.42 50.50 851 68.80 +11.2Hi-Crush HCLP 1.05e 9.1 13 14.85 7.25 1813 11.50 +7.5HighPtRs HPR ... ... ...dd 7.60 2.66 1049 6.15 +19.9HighlFlR n HFRO ... ... ... 16.60 15.00 116 15.68 +1.2HighwdPrp HIW 1.85 3.8 21 53.34 41.34 845 48.66 -4.4Hill Intl HIL ... ... ...dd 6.00 4.25 112 5.75 +5.5Hill-Rom HRC .80 .9 24 94.63 71.91 355 91.06 +8.0HillenInc HI .83 1.8 23 49.35 34.65 191 47.20 +5.6HillmCT pf HLMp 2.90 9.4 ... 36.95 26.41 2 30.80 -10.3HilltopH HTH .28 1.2 12 28.32 21.47 601 23.65 -6.6HilGrVa n HGV ... ... ... 47.75 32.20 995 38.08 -9.2Hilton HLT .60 .7 42 88.11 60.54 2105 82.98 +3.9HoeghLP HMLP 1.72 9.6 11 20.00 15.33 128 17.95 -3.8Hoegh pfA HMLPpA 2.19 8.6 ... 27.42 25.02 7 25.60 -4.9HollyEngy HEP 2.62f 8.8 14 36.05 26.09 70 29.62 -8.8HollyFront HFC 1.32 1.8 18 83.28 25.33 3706 74.70 +45.8HomeDp HD 4.12 2.1 26 207.61 144.25 5498 199.21 +5.1Honda HMC .84e 2.7 ... 37.29 27.05 826 31.29 -8.2HonwllIntl HON 2.98 2.0 65 165.13 131.42 2477 147.28 -4.0 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 4 www.sunnewspapers.net The Sun/Wednesday, June 20, 2018

PAGE 77

Honwll wi HON/WI ... ... ... HorMan HMN 1.14 2.5 27 47.65 33.85 96 45.65 +3.5HorizGbl n HZN ... ... 36 19.26 5.13 616 7.46 -46.8HorizFn22 n HTFA ... ... ... 26.00 25.26 0 25.75 +1.4HrzMngR n USMR ... ... ... HorzSPCvC HSPX 2.52e 3.8 ... 52.96 46.37 4 50.62 +.6HorGKWld KLDW ... ... ...q 35.73 30.14 3 34.30 +2.5HoizWear n WEAR ... ... ... 17.90 Horz Saba n CEFS ... ... ... 23.00 20.10 1 20.30 -5.1JamesBibl ef JBRI ... ... ... 26.01 HrzProSp n FANZ ... ... ... 23.37 19.92 3 23.17 +4.0Hormel s HRL .75 2.1 22 38.00 29.75 2740 35.71 -1.9Hornbeck HOS ... ... ...dd 4.87 2.07 89 3.20 +2.9HostHotls HST 1.00a 4.7 18 22.47 17.26 5033 21.11 +6.3HoulihnL n HLI 1.08 2.1 21 52.81 34.16 202 51.86 +14.2HstnAEn HUSA ... ... ... 1.04 .22 99 .24 -27.9HovnanE HOV ... ... ...dd 3.41 1.65 934 1.87 -44.2HHughes HHC ... ... 28 140.38 114.28 261 136.30 +3.8HuanPwr HNP 2.45e 9.0 ... 30.60 23.64 31 27.27 +9.1Hubbell HUBB 3.08 2.8 21 149.03 100.55 559 110.28 -18.5HubSpot HUBS ... ... ...dd 142.35 63.00 538 138.90 +57.1HudBayM g HBM .02 ... 9 10.25 4.60 655 6.25 -29.0HudBay wt HBM/WS ... ... ... .70 .07 .31 HudsPacP HPP 1.00 2.9 28 36.06 28.25 1336 34.65 +1.2HugotnR HGT .09e 12.3 2 1.95 .55 35 .73 -47.9Humana HUM 2.00f .7 25 309.19 229.84 556 299.81 +20.9HuntCoFn HCFT .40m 11.6 5 4.98 2.55 68 3.40 -15.0FiveOk pfA OAKSpA 2.19 8.6 ... 26.20 23.98 25.34 +.5HuntgUSEq HUSE 1.86e .6 ...q 41.12 37.35 10 40.75 +6.3HuntgtnEco HECO .47e .2 ...q 44.87 39.67 0 42.14 +1.1HuntgtnIng HII 2.88 1.3 20 276.69 183.42 368 214.53 -9.0Huntsmn HUN .65 2.1 11 36.09 24.21 3351 31.15 -6.4Huya n HUYA ... ... ... 50.82 15.25 11032 42.72 +166.0Hyatt H .60 .7 39 84.89 54.38 387 82.29 +11.9HysterYale HY 1.21 1.8 17 93.90 62.62 50 65.78 -22.8I -IAMGld g IAG 1.52f 26.1 97 7.25 4.80 1689 5.82 -.2ICICI Bk IBN .16e 1.9 ... 11.26 7.89 9881 8.61 -11.5IDT Cp IDT 1.00f 15.3 ...dd 16.48 4.87 234 6.54 -38.3IEC Elec IEC ... ... ...cc 6.80 3.42 138 6.50 +57.8ING ING .14e 1.0 ... 20.58 14.31 2470 14.60 -20.9ING 6.125 ISG 1.53 5.9 ... 26.37 25.20 59 25.89 +1.4ING 6.375 ISF 1.59 6.1 ... 26.16 25.40 65 26.09 +1.5ION Geo rs IO ... ... ...dd 32.45 3.20 148 22.25 +12.7iPInvVix 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 ... ... ... 29.89 24.66 24.81 -1.7IQ HdgMult QAI ... ... ...q 33.13 29.31 82 30.64 +.7IQ Hedge MCRO ... ... ...q 27.20 25.64 26.16 -1.5IQ HdgLgS QLS ... ... ...q 24.53 20.86 1 22.02 +.5IQ Ch SC n CSML ... ... ... 29.81 23.89 29 29.70 +5.9IQ HdgEv QED ... ... ...q 22.00 20.76 21.42 +2.5IQ HiYlVl n HYLV ... ... ... 25.58 22.89 2 24.18 -3.8IQ CorePl n AGGP ... ... ... 20.27 18.67 25 19.13 -4.1IQ CoreBd n AGGE ... ... ... 19.86 18.22 3 18.61 -4.9IQHdgMNt QMN .34e 1.3 ...q 26.08 24.19 25.88 +.5IQ GTAA QGTA ... ... ...q 25.44 22.97 0 24.13 -1.1IQ 50HJpn HFXJ ... ... ...q 23.96 19.88 0 21.82 -3.3IQ 50HgEur HFXE ... ... ...q 21.45 19.05 46 19.90 -2.2IQ 50HIntl HFXI ... ... ...q 22.80 20.00 12 21.36 -1.3IQ RealRtn CPI ... ... ...q 27.88 27.17 27.79 +1.3IQUSReSC ROOF 1.43e 5.5 ...q 27.77 22.60 6 26.22 -.4IQMrgArb MNA ... ... ...q 31.92 30.25 112 30.83 -.7IQ AustSC KROO .88e 4.4 ...q 20.49 16.23 19.82 +1.4IQ AgriSC CROP .41e 1.2 ...q 35.99 31.64 2 33.21 -4.9IQGblOilSC IOIL .29e 2.8 ...q 12.25 9.01 10.40 -7.6IQ CdaSC CNDA .18e 1.0 ...q 20.13 16.16 17.22 -9.3IQ GlbRes GRES .10e .4 ...q 29.30 24.87 10 27.72 -3.0IQVIA Hldg IQV ... ... 13 110.67 87.10 2743 105.95 +8.2IRSA IRS ... ... ... 32.97 16.51 99 17.87 -39.6iShGold IAU ... ... ...q 13.11 11.61 9848 12.23 -2.2iShGSCI GSG ... ... ...q 18.31 13.16 865 17.03 +4.6iSAstla EWA 1.01e 4.6 ...q 24.19 21.07 2674 22.07 -4.7iSAstria EWO .37e 1.6 ...q 27.41 20.43 60 22.67 -8.0iShBelg EWK .51e 2.6 ...q 23.00 19.33 52 19.65 -6.5iShBrazil EWZ .67e 2.0 ...q 47.85 31.28 35978 32.72 -19.1iShCanada EWC .48e 1.7 ...q 30.60 25.92 2188 28.26 -4.7iShEMU EZU .86e 2.1 ...q 47.13 40.03 5095 41.67 -4.0iSFrance EWQ .58e 1.9 ...q 33.73 28.51 948 30.94 -.9iShGerm EWG .60e 1.9 ...q 35.87 30.08 5901 30.80 -6.7iSh HK EWH .61e 2.5 ...q 26.93 23.03 2865 24.71 -2.8iSh SKor EWY .65e 1.0 ...q 79.07 65.76 3405 67.87 -9.4iShMexico EWW .78e 1.8 ...q 57.82 43.55 4529 44.40 -9.9iShNeth EWN .66e 2.1 ...q 34.09 28.69 94 30.82 -2.9iSPacxJpn EPP 1.66e 3.6 ...q 50.34 43.68 292 45.81 -4.2iShSoAfr EZA 1.02e 1.8 ...q 76.53 54.81 978 55.61 -20.5iShSpain EWP .99e 3.2 ...q 36.38 29.62 1052 30.68 -6.4tiSSwedn EWD .76e 2.5 ...q 36.71 31.99 155 30.99 -8.6tiShSwitz EWL .75e 2.3 ...q 37.84 33.09 531 32.19 -9.5iShFrntr100 FM .30e 1.0 ...q 36.19 28.36 286 29.67 -10.4iShGlHiY bt GHYG 2.09e 4.2 ... 51.63 48.70 8 49.27 -2.3iShxUSH bt HYXU .92e 1.8 ...q 57.19 49.78 5 52.06 -4.4tiShEMCBd bt CEMB 2.28 4.7 ...q 51.78 48.09 4 48.04 -6.1tiShEMkHY EMHY 3.98 8.7 ...q 51.12 45.60 103 45.66 -8.6tiShAsiaPDv DVYA 2.29e 5.1 ...q 51.42 45.60 1 45.20 -9.8tiShEmMDv DVYE 1.83e 4.6 ...q 46.11 39.59 90 39.80 -4.9iShGblSilv SLVP .29e 2.9 ...q 12.00 9.34 119 10.12 -6.6iShGblEnP FILL .59e 2.6 ...q 24.50 17.81 11 22.57 +4.7iShGblAgri VEGI .55e 1.9 ...q 31.00 26.36 3 28.66 -2.4iShMsciWld URTH 1.57e 1.8 ...q 94.23 79.81 47 88.48 +.4iShEMktSC EEMS .89e 1.8 ...q 57.36 46.23 51 48.85 -8.0tiShEMkBd LEMB .42e .9 ...q 50.78 44.25 431 44.44 -7.8iShWldMnV ACWV 1.93e 2.3 ...q 88.22 78.14 82 83.30 -1.2iSEMMnVol EEMV 1.15e 2.0 ...q 65.55 54.85 319 58.70 -3.4iShJpnSC SCJ 1.81e 2.3 ...q 85.34 68.50 2175 78.84 -1.2iShThai THD 1.88e 2.2 ...q 103.71 76.79 335 85.04 -8.1iShIsrael EIS .81e 1.5 ...q 55.29 46.67 2 52.47 +2.3iShChile ECH .71e 1.5 ...q 56.53 41.34 313 47.65 -8.6iShBRIC BKF .54e 1.2 ...q 50.94 37.00 61 43.33 -2.6iShsUSA EUSA .67e 1.2 ...q 59.06 50.11 12 57.41 +3.6iShSilver SLV ... ... ...q 17.14 14.44 10822 15.36 -3.9iShS&P100 OEF 1.92e 1.6 ...q 127.67 106.19 730 122.05 +2.9iShMrnLV JKF 2.46e 2.4 ...q 112.57 95.13 14 102.96 -2.5iShAcwiMV HACV ... ... ...q 29.95 27.42 29.29 -1.6iShMrnLG JKE 1.20e .7 ...q 178.93 138.04 13 177.87 +13.7iShMrnLC JKD 2.24e 1.4 ...q 167.90 145.50 29 157.19 -1.1iShBrazSC EWZS .40e 3.1 ...q 18.14 12.00 47 12.71 -22.0iShIntlPfd IPFF .96e 5.5 ...q 19.76 17.18 56 17.31 -7.2iShSPTUS s ITOT ... ... ...q 65.40 54.98 835 63.89 +4.5iShSTNtMu SUB .86 .8 ...q 106.40 104.31 38 105.01 +.1iShAgcyBd AGZ 1.81 1.6 ...q 114.58 110.49 44 111.28 -1.6iShTIPS TIP 1.69e 1.5 ...q 115.26 111.04 2234 112.35 -1.5iShChinaLC FXI .87e 1.9 ...q 54.00 39.32 30202 44.97 -2.6iShTransp IYT 1.70e .9 ...q 206.73 162.38 282 196.25 +2.4iShChinaSC ECNS 1.73e 3.3 ...q 56.49 44.65 7 52.23 +3.3iSCorSP500 IVV 4.38e 1.6 ...q 288.69 241.58 4216 278.67 +3.7iSMornMC JKG 2.32e 1.2 ...q 194.94 166.17 5 186.56 +.5iShUSAgBd AGG 2.65e 2.3 ...q 110.66 105.00 2140 106.01 -3.0iShEMkts EEM .59e 1.3 ...q 52.08 40.92 122637 43.90 -6.8iShiBoxIG LQD 3.87 3.4 ...q 121.85 113.72 4279 114.59 -5.7iSKokusai TOK 1.60e 2.5 ...q 69.65 59.34 7 65.19 +.9iShCorUSTr GOVT .33 1.3 ...q 25.60 24.26 595 24.54 -2.2iSh2017Mu s IBMF .23 .8 ...q 27.26 27.16 27.20 tiSGblTelcm IXP 2.31e 4.3 ...q 62.55 54.78 47 54.08 -10.7iShGblTech IXN 1.10e .7 ...q 173.28 129.32 34 168.96 +10.0iShAaa-ACp QLTA 1.51e 3.0 ...q 53.16 50.03 224 50.56 -4.3iSMrnMCG JKH .59e .3 ...q 226.31 180.50 2 225.15 +11.2tiShIndones EIDO .35e 1.5 ...q 30.61 23.32 1654 23.82 -16.2iSSP500Gr IVW 2.03e 1.2 ...q 168.27 135.75 738 166.74 +9.1iShNYMun s NYF ... ... ...q 56.36 54.26 28 54.76 -1.8iShGblHcr s IXJ ... ... ...q 61.56 53.45 34 56.94 iShGblFin IXG 1.28e 2.0 ...q 76.01 61.18 177 65.49 -6.3iShUSAQlt QUAL 1.04e 1.2 ...q 88.63 73.62 1096 85.51 +3.1iSSPGlbEn IXC 1.01e 2.8 ...q 39.50 30.34 162 36.48 +2.6iShCalMn s CMF ... ... ...q 59.75 57.68 64 58.50 -1.1iSh CMBS CMBS 1.00 2.0 ...q 52.29 49.27 12 49.79 -2.9iShUSASize SIZE 1.26e 1.5 ...q 88.35 75.90 476 85.32 +1.7iSGblInfra IGF 1.27e 3.0 ...q 46.80 41.66 226 42.27 -6.5iShNANatR IGE .85e 2.3 ...q 38.33 30.59 65 36.25 +2.3iSh JPXNik JPXN ... ... ... 70.78 57.37 2 63.71 -1.9iShUSAVal VLUE 1.49e 1.7 ...q 89.40 73.02 656 85.44 +2.2tiShLatAm ILF .60e 2.0 ...q 39.54 29.11 1515 29.38 -14.0iShUSAMo MTUM .81e .7 ...q 114.69 88.11 728 113.40 +10.0iShMrnMCV JKI 2.72e 1.7 ...q 168.36 144.10 6 161.32 +1.1iShPhilpns EPHE .20e .6 ...q 40.19 30.52 135 30.78 -20.7iSSP500Val IVE 2.14e 1.9 ...q 121.12 103.71 726 111.77 -2.2iShNMuBd MUB 2.59 2.4 ...q 111.66 107.56 551 108.93 -1.6iShUKSC bt EWUS 1.38e 3.2 ...q 46.20 37.79 1 43.46 -.4iSRTop200V IWX 1.17e 2.3 ...q 55.82 48.02 15 51.28 -2.2iShIntlDev WPS 1.16e 3.0 ...q 42.27 36.34 10 38.23 -3.2iShAsia50 AIA 1.02e 1.6 ...q 72.96 56.26 69 63.84 -3.3iSh20 yrT TLT 3.05 2.5 ...q 129.57 116.09 5833 120.97 -4.6iSRTop200G IWY .82e 1.0 ...q 80.46 63.67 34 79.68 +8.9iShRTop200 IWL 1.02e 1.6 ...q 66.19 55.08 16 63.89 +3.9tiShIntSelDv IDV 1.51e 4.3 ...q 35.93 32.19 533 32.23 -4.6iS Eafe EFA 1.66e 2.5 ...q 75.27 64.56 30398 67.52 -4.0iShGerSC bt EWGS .69e 1.1 ...q 70.42 51.54 15 62.10 -3.5iSRusMCV IWS 1.59e 1.8 ...q 92.95 81.56 227 89.28 +.1iShCrLTBd ILTB 2.54 4.2 ...q 65.21 59.00 9 59.88 -7.5iSRusMCG IWP 1.02e .8 ...q 131.99 106.68 134 130.85 +8.5iShNorC bt ENOR .58e 2.1 ...q 29.21 21.48 5 27.77 +7.6iShRusMid IWR 2.85e 1.3 ...q 220.02 188.02 274 216.14 +3.8iShMrnSC JKJ 1.78e 1.0 ...q 183.67 153.97 2 183.42 +5.3iShIreland EIRL .55e 1.2 ...q 50.12 42.90 3 47.66 -.7iSCorSPMid IJH 1.89e .9 ...q 201.14 168.25 1079 199.52 +5.1iSh10yCBd CLY 2.67 4.6 ...q 63.67 57.43 31 58.02 -8.2iShiBxHYB HYG 5.09 5.9 ...q 89.04 84.07 12543 85.99 -1.5iShFinlC bt EFNL .51e 1.2 ...q 45.01 38.26 11 41.32 +4.8iShSft IGV .12e .1 ...q 193.77 134.79 218 191.59 +24.0iShCorUS n FTY ... ... ... 51.01 43.20 147 48.01 -3.2iShDenC bt EDEN .81e 1.3 ...q 71.11 61.98 14 64.14 -5.1iShNetw IGN .25e .5 ...q 55.29 44.16 8 53.17 +9.7iShNATch IGM .73e .4 ...q 201.24 143.13 67 199.74 +18.3iShResRE REZ 2.01e 3.3 ...q 67.72 53.83 7 61.04 -1.9iSh2019Mun IBMH .27 1.1 ...q 25.65 24.92 27 25.38 +.2iShC&SRE ICF 2.97e 3.1 ...q 104.37 88.40 66 96.79 -4.5iShKLDSoc DSI 1.11e 1.1 ...q 106.16 88.58 64 103.43 +5.3iShGbl100 s IOO ... ... ...q 49.47 41.97 2924 46.22 +.7iSh2018Mu IBMG .23 .9 ...q 25.54 25.32 11 25.41 +.1iShConsSv IYC 1.50e .8 ...q 198.95 160.53 10 198.63 +10.8iShGvCrBd GBF 2.86 2.6 ...q 115.65 109.28 31 110.31 -3.2iShIndia bt INDA .24e .7 ...q 38.21 31.67 5077 33.38 -7.5iSR1KVal IWD 2.41e 2.0 ...q 131.56 114.01 1856 122.66 -1.4siSMrnSCG JKK .87e .4 ...q 204.99 156.02 10 205.31 +14.4tiShPoland EPOL .42e 1.9 ...q 30.19 22.19 320 21.85 -19.3iSMCGth IJK 1.88e .8 ...q 233.09 190.88 103 231.37 +7.2iShIntGvC GVI 1.99 1.9 ...q 111.75 106.93 102 107.51 -2.0iSR1KGr IWF 1.45e 1.0 ...q 148.18 117.62 1178 146.97 +9.1iSIndiaSC bt SMIN .10e .2 ...q 55.13 42.66 162 43.44 -17.4iSRus1K IWB 2.36e 1.5 ...q 159.31 133.70 1187 154.52 +4.0iSR2KVal IWN 1.98e 1.5 ...q 134.80 112.01 871 134.69 +7.1iSR2KGr IWO 1.36e .6 ...q 212.87 162.12 408 212.53 +13.8iSh10-20TB TLH 2.99 2.3 ...q 140.10 127.49 7 130.82 -3.8iShFltRtB FLOT .32 .6 ...q 51.10 50.79 2023 50.96 +.3siShR2K IWM 1.77e 1.0 ...q 168.61 134.12 24591 168.61 +10.6iShCorHiDv HDV 2.90e 3.4 ...q 94.20 82.07 346 85.62 -5.0iShChina MCHI .61e .9 ...q 76.72 54.14 4596 67.88 +2.0iSEafeMnV EFAV 2.81e 3.9 ...q 76.51 68.11 511 71.30 -2.3iSRus3K IWV 2.47e 1.5 ...q 169.20 142.43 640 165.22 +4.5iSGblMatl MXI 1.02e 1.5 ...q 75.19 58.54 16 67.60 -3.5 iShUtils IDU 4.54e 3.5 ...q 142.50 119.51 53 128.84 -3.0iSUSAMinV USMV .87e 1.6 ...q 55.45 48.48 2793 53.60 +1.6iSMrnSCV JKL 2.98e 1.9 ...q 158.15 134.66 86 155.35 +2.0iShMCVal IJJ 2.16e 1.3 ...q 166.34 142.74 49 164.84 +3.0iShGblUtil JXI 1.99e 4.2 ...q 53.07 45.15 4 47.71 -3.7iShTelecm IYZ .68e 2.4 ...q 33.69 26.34 149 27.88 -5.2iShTech IYW 1.20e .6 ...q 187.31 138.25 201 185.14 +13.7iShGblIndl EXI 1.40e 1.6 ...q 100.28 83.76 36 89.48 -3.7iShGblCSt s KXI ... ... ...q 54.58 47.79 41 48.32 iShREst IYR 2.76e 3.5 ...q 83.27 71.27 6031 79.01 -2.5iSGblCnDis RXI 1.39e 1.2 ...q 119.82 97.88 3 117.41 +7.3iSh0-5Tips STIP ... ... ...q 100.84 99.16 905 99.40 -.5iShHmCnst ITB .09e .2 ...q 46.56 33.10 2018 38.92 -11.0iShInds IYJ 1.65e 1.1 ...q 158.32 129.07 179 147.32 iShAerosp ITA 1.31e .7 ...q 207.47 155.02 1592 194.39 +3.3iShHltcare IYH 3.01e 1.7 ...q 193.31 163.20 82 181.86 +4.4iShFinSv IYG 1.21e .9 ...q 142.14 109.80 1597 134.07 +2.8iShRegBks IAT .61e 1.2 ...q 54.74 41.83 349 51.75 +5.0iShInsur IAK .82e 1.3 ...q 69.95 59.34 3 64.05 -3.8iShFincls IYF 1.45e 1.2 ...q 126.54 105.66 152 119.92 +.4iShBroker IAI .65e 1.0 ...q 70.58 51.86 45 67.48 +7.5iShUSEngy IYE 1.14e 2.8 ...q 43.75 33.70 669 41.34 +4.3iShESGSel KLD 1.14e 1.0 ...q 119.20 101.27 11 114.70 +3.3siShCrSPS s IJR ... ... ...q 86.06 66.77 2970 85.97 +11.9iShMedDev IHI 1.57e .8 ...q 206.75 160.37 116 204.52 +17.9iShConsGd IYK 2.43e 2.0 ...q 130.93 111.06 17 119.35 -5.8iShHltcPrv IHF .24e .1 ...q 181.65 139.65 15 181.40 +15.7iShCorTInt IXUS 1.28e 2.1 ...q 67.93 56.86 1991 60.52 -4.1iShPharm IHE 3.11e .9 ...q 166.06 139.28 14 154.97 +.4iShBasM IYM 1.42e 1.4 ...q 108.32 88.48 171 99.87 -2.3iShPeru EPU .70e 1.7 ...q 44.95 32.98 41 40.42 -1.4iShCorEafe IEFA 1.56e 2.4 ...q 70.84 60.28 6298 63.88 -3.3iShOilEq IEZ .86e 2.4 ...q 40.89 29.57 46 35.81 -.3iShDJ US IYY 2.01e 1.4 ...q 143.07 120.36 34 139.14 +4.1iShO&GEx IEO 1.06e 1.5 ...q 77.84 50.49 61 72.74 +12.0iShAggrAllo AOA .98e 1.8 ...q 56.94 51.02 59 53.91 +.1iShEurope IEV 1.12e 2.5 ...q 50.81 43.99 689 44.98 -4.8iShGroAllo AOR .81e 1.8 ...q 46.77 43.07 46 44.67 -.6siSRusMic IWC 1.08e 1.0 ...q 108.43 83.45 29 108.37 +13.2iShModAllo AOM .71e 1.9 ...q 39.05 36.79 106 37.65 -1.0iShMorMl bt IYLD 1.33e 5.2 ... 25.96 24.39 32 24.58 -4.8iSMsciVal EFV 1.66e 3.2 ...q 59.57 50.97 203 51.58 -6.6iSSCVal IJS 1.73e 1.0 ...q 168.51 132.50 75 168.18 +9.5iShConsAllo AOK .64e 1.9 ...q 35.27 33.55 38 34.08 -1.6iShEafeGr EFG 1.37e 1.7 ...q 85.81 72.88 145 79.54 -1.5iShB3-18xF s IBCC ... ... ...q 24.71 24.55 24.60 iShiB3-20F s IBCD ... ... ...q 24.82 24.24 0 24.32 -.8iShiB3-23x s IBCE ... ... ...q 24.76 23.38 0 23.56 -2.9iShBd3-18 s IBDB ... ... ...q 25.75 25.49 25.62 +.2iShBd3-23 s IBDD ... ... ...q 26.95 25.50 2 25.65 -3.0iShBd3-20 s IBDC ... ... ...q 26.38 25.81 10 25.94 -.5iStar STAR ... ... 4 12.37 9.75 315 11.13 -1.5iStar pfD STARpD 2.00 7.9 ... 26.12 24.29 5 25.31 -.2iStar pfG STARpG 1.91 7.7 ... 25.94 24.21 24.95 -2.2iStar pfI STARpI 1.87 7.5 ... 25.94 24.25 1 25.10 -.3ITT Inc ITT .54 1.0 17 57.62 38.29 364 53.70 +.6iBio rs IBIO ... ... ... 5.47 1.34 1.53 Idacorp IDA 2.36 2.6 22 100.04 79.59 244 90.67 -.8IDEX IEX 1.72f 1.2 31 150.72 110.25 276 141.60 +7.3iGATE PTI ... ... ... 19.52 ITW ITW 3.12 2.2 29 179.07 135.07 1865 143.11 -14.2Imax Corp IMAX ... ... ...cc 26.70 17.58 320 22.15 -4.3ImunC wt rs IMUC/WS ... ... ... .29 .01 .04 -12.5ImunoCll rs IMUC ... ... ...dd 2.79 .17 315 .25 -20.9ImpacMtg IMH ... ... 4 16.07 7.18 24 9.95 -2.1ImpOil g IMO .57 1.8 64 33.55 25.91 342 32.23 +3.3IncOpR IOR ... ... 29 14.25 8.51 0 13.20 +19.1IndCDrillg ICD ... ... ...dd 5.48 2.72 65 3.86 -3.0IndepHld IHC .25f .7 12 39.85 19.85 12 34.70 +26.4IndepRT IRT .78a 7.7 20 10.63 8.26 742 10.09 IndiaFd IFN 1.82e 1.9 ...q 28.81 23.93 62 24.63 -5.7IndiaGCap IGC ... ... ...dd 1.63 .30 101 .53 -47.0IndoTel s TLK .67 ... ... 36.19 23.66 1041 25.91 -19.6IndBach IBA .87e 1.6 ... 67.61 53.00 5 54.52 -4.9Infosys INFY .40e 2.2 17 19.10 13.88 7693 18.20 +12.2InfrREIT n HIFR 1.00 4.7 17 23.22 17.60 389 21.22 +14.2InfuSystem INFU ... ... ...dd 3.30 1.60 79 3.10 +34.8IngerRd IR 2.12f 2.3 21 97.67 79.63 1215 91.02 +2.1Ingevity NGVT ... ... ... 84.87 53.62 427 82.72 +17.4Ingredion INGR 2.40 2.1 15 146.28 107.77 425 115.25 -17.6InnovInd n IIPR 1.00 2.8 ... 39.75 15.72 120 35.12 +8.7InnoInd pfA IIPRpA ... ... ... 28.80 25.50 1 27.78 -.6Innsuites IHT .01 .6 ...dd 3.70 1.23 23 1.67 -4.6Inphi IPHI ... ... 18 44.25 23.65 589 34.72 -5.1InsightS n INSI .80 4.4 ... 21.10 18.04 19 18.38 -7.6Insperity s NSP ... ... 32 101.90 34.88 357 97.15 +69.4InsprMed n INSP ... ... ... 41.01 22.50 245 37.66 +50.8InspMD wt NSPR.WS ... ... ... .18 .01 .05 +63.3InspMD wtB NSPR.WSB ... ... ... .06 .01 .02 InspMD rs NSPR ... ... ... .73 .12 .16 +21.1InstlldBPd IBP ... ... 33 79.40 50.95 186 60.70 -20.1Instructre n INST ... ... ...dd 46.50 26.05 342 45.30 +36.9IntegerHl ITGR ... ... ...dd 67.91 40.01 139 65.15 +43.8Intellichk IDN ... ... ...dd 4.03 1.50 21 2.26 -11.7IntellgSys INS ... ... ...dd 8.82 3.30 23 8.05 +76.5Intelsat I ... ... ... 19.10 2.44 4569 16.06 +373.7InterXion INXN ... ... ... 67.19 43.88 496 63.58 +7.9IntcntlExc s ICE .88e 1.2 17 76.69 63.22 1758 74.27 +5.3IntCtlHtls IHG ... ... ... 69.23 49.03 76 64.67 +1.8IBM IBM 6.28f 4.4 10 171.13 139.13 3481 143.90 -6.2IntFlav IFF 2.76f 2.2 32 157.40 122.11 736 125.31 -17.9IntlGmeT n IGT .80 3.2 ... 31.00 17.32 3354 24.90 -6.1IntMktCt n IMC ... ... ... IntPap IP 1.90 3.5 18 66.94 50.00 2898 54.78 -5.5IntlSeaw n INSW ... ... ... 23.43 15.23 235 21.22 +15.0IntTower g THM ... ... ...dd .78 .29 344 .55 +26.7Interpublic IPG .84 3.6 16 26.01 18.30 2436 23.36 +15.9IntstP pfD IPLpD 1.28 5.0 ... 26.90 23.44 1 25.28 -.8inTestCorp INTT ... ... 18 10.25 5.75 33 7.05 -18.5IntPotash IPI ... ... ...dd 5.31 2.03 1047 4.52 -5.0Intrexon XON ... ... ...dd 25.88 10.26 1220 16.99 +47.5Inuvo INUV ... ... ...dd 1.24 .68 42 .75 -7.4sInvacare IVC .05 .3 ...dd 19.90 11.95 377 19.45 +15.4Invesco24 n IHTA ... ... ... 10.33 8.28 60 9.02 -12.5InvHiIn23 n IHIT ... ... ... 10.32 9.53 59 10.05 +2.7InvAdvMu2 VKI .78 7.3 ...q 11.93 10.33 112 10.66 -6.3Inv Bond VBF .83a 4.7 ...q 20.29 17.47 55 17.60 -11.5InvCAVal VCV .79 6.7 ...q 13.20 11.53 73 11.80 -6.2InvDynCrd VTA .90 7.7 ...q 12.10 11.33 121 11.71 PSAerDef PPA .50e .9 ...q 59.40 45.31 57.40 +6.5PwShBio PBE .57e 1.1 ...q 54.28 43.08 52.05 +10.4PS BldCns PKB .07e .2 ...q 36.44 28.22 31.19 -10.1PwSClnEn PBW .07e .3 ...q 27.17 4.16 26.08 +2.8PS EnEx PXE .50e 1.9 ...q 27.45 17.35 26.53 +15.9PwSFoodBv PBJ .41e 1.3 ...q 34.97 30.89 32.38 -4.3PwSLgCG PWB .21e .5 ...q 45.64 35.63 45.62 +10.0PwSLgCV PWV .69e 1.9 ...q 40.51 34.88 36.49 -6.0PwShLeis PEJ .15e .3 ...q 46.94 39.50 46.80 +5.9PowShMkt PWC .97e 1.0 ...q 103.21 84.50 101.61 +6.7PwShMda PBS .27e .9 ...q 31.86 26.87 30.87 +9.8PwSMidGr PXMG .19e .4 ...q 49.44 36.00 49.35 +16.2PwSMidVal PXMV .64e 2.1 ...q 32.07 28.87 31.04 -.8PwShNetw PXQ ... ... ...q 53.26 42.37 53.25 +15.1PS OilSv PXJ .28e 2.8 ...q 10.85 7.99 9.87 +3.5PwSPharm PJP 3.84e 4.1 ...q 71.42 59.31 65.41 +1.9PS Retail PMR .34e .9 ...q 40.82 32.00 37.23 +.1PwSSmGr PXSG .08e .2 ...q 36.79 27.86 36.72 +14.3PwSSmVal PXSV .60e 1.9 ...q 32.45 27.39 32.31 +4.9PwSSemi PSI .04e .1 ...q 58.15 41.22 56.34 +11.6PwShSoft PSJ .10e .1 ...q 77.60 54.78 77.51 +22.1PSS&PQlty SPHQ .38e 1.2 ...q 32.41 27.69 30.53 +.3PwSZMicro PZI .15e .7 ...q 20.45 17.23 20.40 +5.5PSWHPrgE PUW .17e .7 ...q 28.11 24.08 25.87 -4.3PSPrivEq PSP .66e 5.4 ...q 13.52 11.71 12.26 -1.5PSFinPf PGF 1.11 6.0 ...q 19.17 18.01 18.42 -2.4PSCleantch PZD .44e 1.0 ...q 45.28 38.08 44.02 +4.1PSR2KEqW EQWS .41e .9 ...q 46.19 37.76 46.03 +6.0PSRslMdC EQWM .49e 1.0 ...q 50.09 42.99 48.90 +2.5PSRussl200 EQWL .80e 1.5 ...q 56.31 47.71 53.30 +.6PS US1K PRF 1.91e 1.7 ...q 120.82 102.35 113.69 +.1InvHiInc2 VLT 1.24 9.1 ...q 15.25 13.50 15 13.60 -7.5Invsco iim IIM .84 6.0 ...q 15.47 13.64 106 14.08 -5.5Invesco IVZ 1.16 4.3 11 38.43 26.37 6711 26.98 -26.2InvMtgCap IVR 1.68 10.2 7 18.86 15.15 1055 16.42 -7.9InvMtg pfA IVRpA 1.94 7.6 ... 25.70 24.24 7 25.39 +1.5InvMtg pfB IVRpB 1.94 7.5 ... 26.44 24.25 3 25.84 +.3InvMtg pfC IVRpC 1.88 7.7 ... 25.73 23.40 20 24.52 -1.9Invsco oia OIA .39 5.3 ...q 8.25 7.34 85 7.41 -7.4InvMuOpTr VMO .88 7.5 ...q 13.37 11.52 83 11.74 -5.3InvMuniTr VKQ .82 6.9 ...q 13.04 11.51 106 11.76 -5.9InvPAVal VPV .79 6.7 ...q 12.68 11.54 50 11.76 -3.2Invsco iqi IQI .76 6.4 ...q 13.04 11.70 142 11.94 -4.6InvSrInco VVR .31 7.2 ...q 4.60 4.26 185 4.33 -1.4InvTrIG VGM .88 7.1 ...q 13.80 12.09 142 12.40 -5.9InvTrNY VTN .85 6.7 ...q 14.00 12.61 68 12.75 -7.1InvTech ITG .28 1.3 ...dd 23.96 17.63 99 21.71 +12.8InvRlEst IRET .28 4.8 4 5.93 4.05 525 5.79 +16.0InvRlE pfC IRETpC 1.66 6.9 ... 26.08 22.29 3 24.00 -7.7Invitae n NVTA ... ... ...dd 10.44 4.35 754 8.30 -8.6InvitHm n INVH .44 2.0 ... 24.30 20.25 3506 22.25 -5.6iPBetaCmd BCM ... ... ...q 32.00 25.00 1 29.64 +1.3iPS&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 29.25 19.26 19.26 -11.2iPBetaAlu FOIL ... ... ...q 30.20 25.96 27.14 -8.3iPBetaCopp CUPM ... ... ...q 36.42 29.04 33.56 -7.5iPBetaLead LEDD ... ... ...q 43.61 38.55 39.24 -6.7iPBetaNick NINI ... ... ...q 22.79 14.80 21.83 +3.0iPBetaCrOil OLEM ... ... ...q 21.88 12.86 1 19.63 +10.8iPBetaNGs DCNG ... ... ...q 19.05 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 6.5 29 41.52 30.78 2848 33.83 -10.3iShItaly rs EWI ... ... ...q 34.45 27.27 513 29.42 -3.4iShJapan rs EWJ ... ... ...q 64.71 52.81 10182 58.79 -1.9iSMlasia rs EWM ... ... ...q 36.56 31.21 1184 31.74 -3.7iShSing rs EWS ... ... ...q 28.35 23.28 587 24.44 -5.7iSTaiwn rs EWT ... ... ...q 39.36 34.91 7119 36.05 -.4iSh UK rs EWU ... ... ...q 38.05 32.82 850 34.72 -3.1iSh0-5IGCp SLQD .79 1.6 ...q 50.73 49.46 112 49.54 -1.4iShCmdOpT CMDT ... ... ...q 41.95 33.50 0 36.70 -1.3iShCvBd ICVT .67e ... ...q 59.91 51.90 32 59.58 +8.1iShCorEM IEMG .95e 1.8 ...q 62.70 49.43 20080 53.13 -6.6iSh 10 Cp n LLQD ... ... ... 51.31 46.49 47.09 -8.1iSh 5-10Cp n MLQD ... ... ... 49.96 47.08 0 47.45 -4.0iShColomC ICOL .43e 2.9 ...q 16.51 13.45 13 14.76 +2.2iShEnhBd n IGEB ... ... ... 50.77 47.60 0 47.96 -4.7iShDefBd n HYDB ... ... ... 51.96 49.25 1 49.57 -2.2iShFSIntSC ISCF .12p ... ...q 34.73 27.98 13 31.95 -1.5iShRs2500 n SMMD ... ... ... 46.94 38.87 3 46.56 +6.6iShFacSIntl INTF .17p ... ...q 31.21 26.10 326 28.13 -2.5tiShArgGl n AGT ... ... ... 32.94 23.90 1 23.96 -20.6 iShFS USA LRGF .19e ... ...q 33.93 28.54 80 32.99 +3.8iShFSUsaSC SMLF .23e ... ...q 43.14 34.88 27 43.01 +8.8iShFacSGbl ACWF .11p ... ...q 34.07 27.04 17 30.78 +.4iSh iBd23 n IBML ... ... ... 25.96 24.64 15 25.02 -.8iSh IntDv n IDEV ... ... ... 62.47 53.10 6 56.28 -3.8iShMgRE rs REM ... ... ...q 48.54 39.80 365 44.72 -1.1iSh0-5HYCp SHYG 2.38 5.1 ...q 48.03 45.93 303 46.87 -.6iShDvlValu IVLU ... ... ...q 28.44 23.75 13 25.33 -4.2iSh 3-10yr n IMTB ... ... ... 50.70 47.14 1 47.72 -4.0iShSaudi KSA ... ... ... 31.99 24.69 84 30.39 +16.1siSh MinVl n SMMV ... ... ... 31.49 27.25 2 31.49 +7.9iShIntDevM IMTM .30p ... ...q 33.00 27.90 11 29.99 -1.7iShIntDevQ IQLT .55p ... ...q 31.40 27.21 7 28.77 -3.0iShLwCarb CRBN .94p ... ...q 125.97 106.96 6 116.64 -.2iShShMBd bt NEAR .35 ... ...q iShDvlSize ISZE ... ... ...q 29.72 26.10 27.77 -2.0iShCHdEM HEEM 1.26e 1.9 ... 28.95 23.77 88 25.92 -2.2iShMsciChA CNYA ... ... ... 35.68 27.15 9 29.30 -8.5iSh IntDvGr IGRO ... ... ... 62.04 53.76 4 54.79 -7.7iShMultiTc TCHF ... ... ... 43.01 34.12 5 42.48 +9.6iShMultInd INDF ... ... ... 33.67 29.24 31.81 -.3iShMultHl HCRF ... ... ... 35.18 29.11 3 33.66 +6.5iShiB20Mun IBMI .24 .9 ...q 25.44 25.18 16 25.38 +.1iShMultMat MATF ... ... ... 36.19 30.14 1 32.66 -4.5iSh MultFin FNCF ... ... ... 37.85 30.16 1 34.33 -2.9iShMultiEn ERGF ... ... ... 30.71 23.28 29.27 +3.4iShIntHdHi HYGH 4.56 5.0 ...q 92.42 88.33 14 91.62 +.8iShCHAust HAUD 1.81p ... ...q 25.23 22.42 1 24.54 +.2iSh MultCnS CNSF ... ... ... 27.25 23.37 0 24.40 -7.8iShCDivGr DGRO .65e 1.9 ...q 37.22 31.08 487 35.04 +.7iSh MulConD CNDF ... ... ... 34.36 27.45 0 34.22 +9.3iSh MultUt UTLF ... ... ... 28.56 23.93 0 25.63 -3.8iShCHEmu HEZU .64e 1.7 ...q 31.62 28.32 838 30.76 +3.2iShGblReit REET .94e 3.8 ...q 26.68 23.40 61 25.05 -4.0iSh AdapJp DEWJ .18p ... ... 31.33 26.25 30.01 +.9iSh AdapC DEFA .48p ... ... 30.45 27.17 29.19 -.7iSh AdapEu DEZU .56p ... ... 30.64 27.16 29.08 +1.1iShCoreInt IAGG ... ... ... 53.61 51.09 67 52.70 +1.2iShEurSC HEUS ... ... ...q 31.56 27.52 31.40 +4.8iShCorePac IPAC 1.06e 1.8 ...q 63.99 53.28 31 58.18 -2.4iShEurMV HEUV .98 3.9 ...q 25.74 23.44 25.13 +1.9iShIntHdCp LQDH 2.76 2.9 ...q 99.18 94.38 10 95.75 -1.6iShCHCda HEWC 1.41e 1.7 ...q 26.97 24.31 26.83 +1.6iShJpMinV JPMV .70e 1.0 ...q 72.41 61.22 1 68.88 +1.4iShEafeMV HEFV ... ... ...q 28.27 26.08 27.97 +1.5iShEuMinV EUMV .67e 2.7 ...q 26.69 24.16 8 24.52 -3.2iShCHNk400 HJPX .19p ... ...q 32.09 26.80 0 30.17 -.8iShCorEur IEUR 1.18e 2.5 ...q 53.97 46.46 217 47.98 -4.4iShxJMinV AXJV .84p ... ...q 38.95 32.91 0 35.58 -2.1iSh2022Mu IBMK .09e ... ...q 26.37 25.24 20 25.53 -.6tiShEm exCh EMXC ... ... ... 58.49 49.84 0 48.20 -10.6iShYdOpBd BYLD .75 3.1 ...q 26.66 24.00 7 24.11 -3.6iSh2021Mu IBMJ .07e ... ...q 26.08 25.19 15 25.40 -.1iSHgxUSHY HHYX .67e ... ...q 28.14 27.08 27.91 +.1iShRussia rs ERUS ... ... ...q 39.23 27.18 262 31.90 -4.8iSCHeafe HEFA .70e 1.5 ...q 30.88 27.65 878 29.88 +.7iShCHMex HEWW 1.41p ... ...q 21.71 18.16 0 18.72 -6.4iShH10yCBd CLYH .31e ... ...q 27.42 25.11 3 25.75 -2.5iShCHSpain HEWP .31p ... ...q 24.09 20.85 6 22.13 -.2tiShHEmBd EMBH .30e ... ...q 27.37 25.22 1 25.18 -5.1iShCHItaly HEWI .55p ... ...q 19.17 16.12 17.50 +4.0iShShMMu MEAR .27e ... ...q 50.18 49.61 9 49.94 +.3iSCHEafSC HSCZ .19p ... ...q 32.36 28.02 2 31.67 +2.3iShUSFxBal FIBR 2.20e ... ...q 101.15 98.54 98.80 -1.4iShCHAcxUs HAWX 1.38e 3.9 ...q 28.00 24.85 26.91 +.1iShGbMM rs PICK ... ... ... 37.91 25.02 533 33.00 -4.7iShCHAcwi HACW .94e 2.0 ...q 30.93 26.76 1 29.94 +1.8iShTrFRBd TFLO .07e .1 ...q 50.85 50.00 103 50.30 +.2iShCH UK HEWU .24p ... ...q 25.54 22.21 0 24.67 +1.4iSh ESG s ESGE ... ... ... 37.04 15.85 243 34.21 iShCHSwitz HEWL 1.43e 2.3 ...q 27.79 25.03 26.34 -2.5iShEMktMV HEMV ... ... ...q 29.20 25.12 27.15 -.9iShLqdty bt ICSH .25e .5 ...q 50.54 49.98 76 50.09 +.1iShCHJpn HEWJ .74e .5 ...q 35.29 28.87 616 32.49 -2.5iShCHSoK HEWY .48p ... ...q 32.01 28.50 29.79 -1.6iShFacEmg EMGF .13p ... ...q 53.84 41.88 94 47.56 -3.9iSh iBd26 n IBDR ... ... ... 24.92 22.99 18 23.31 -5.0iSiBd12-18 s IBDH .30 1.2 ...q 25.22 25.07 44 25.11 -.1iSiBd12-16 s IBDF .13 .5 ...q 25.04 iSiBd12-20 s IBDL .62e 2.5 ...q 25.66 24.94 112 25.02 -1.1iSiBd12-19 s IBDK .37e ... ...q 25.11 24.70 91 24.75 -.5iSiBd12-23 s IBDO .56e ... ...q 25.55 24.13 114 24.26 -3.2iSiBd12-22 s IBDN .55e ... ...q 25.42 24.19 143 24.32 -2.6iSiBd12-25 s IBDQ .64e ... ...q 25.37 23.60 42 23.87 -4.6iSiBd12-24 s IBDP .63e ... ...q 25.44 23.86 44 24.05 -4.0iSiBd12-21 s IBDM .47e ... ...q 25.19 24.27 114 24.35 -1.8IsoRay ISR ... ... ...dd .65 .36 174 .46 +14.5IsraelChm ICL .27e 5.7 ... 4.99 3.85 184 4.72 +16.8IssuerDir ISDR .20 1.0 70 20.35 11.65 10 20.25 +10.4ItauCorpb ITCB 2.48e 16.3 74 16.34 10.28 44 15.25 +13.5ItauUnibH ITUB .32e 3.0 ... 16.98 9.95 19024 10.52 -19.0IvyHiInOp IVH 1.50a 10.4 ...q 16.10 13.92 32 14.39 -4.8J -JAlexHld n JAX ... ... 33 12.80 8.70 25 11.65 +20.1JJill n JILL ... ... 6 13.05 4.17 367 8.76 +12.3sJBG Smth n JBGS .90 2.3 ... 38.55 30.79 558 38.37 +10.5JMP Gp27 n JMPD ... ... ... 25.62 24.11 9 24.73 -2.2JMP Grp JMP .36 7.1 73 7.70 4.92 13 5.10 -8.9JMP Gp 23 JMPB 2.00 7.8 ... 26.00 25.10 0 25.74 +1.8JPMCh pfE JPMpE 1.58 6.0 ... 27.28 25.53 34 26.20 -3.1JPMDvsRt JPGE .96e 1.6 ...q 68.02 56.80 16 61.20 -2.1JPMIntEq JPIN 1.08e 1.8 ...q 63.18 55.18 217 58.79 -2.1JPMDvREm JPEM 1.31p ... ...q 64.42 51.78 57 55.02 -5.7JPM DREq JPUS .26p ... ...q 74.59 64.52 28 72.32 +2.6JPM DivInt JPIH ... ... ... 30.68 27.59 30.60 +2.0JPMDsfEu JPEU ... ... ... 64.34 56.44 1 59.75 -1.0JPM DivEu JPEH ... ... ... 29.58 26.58 29.31 +3.7JPM Val n JVAL ... ... ... 27.44 24.90 26.37 +1.0JPM Qual n JQUA ... ... ... 27.51 24.85 26.99 +3.5JPM Mom n JMOM ... ... ... 27.78 24.95 1 27.55 +7.4JPM MinV n JMIN ... ... ... 26.62 24.93 25.48 -1.2JPM US Dv JDIV ... ... ... 26.74 24.18 25.89 -2.3JPM DivAlt JPHF ... ... ... 28.92 24.93 27 25.09 -4.1tJPM FutSt n JPMF ... ... ... 25.34 24.33 14 24.33 -3.3JPM UlSh n JPST ... ... ... 51.03 48.88 265 50.15 +.2sJPM SCap n JPSE ... ... ... 32.13 27.03 18 32.23 +8.6JPM GlB n JPGB ... ... ... 52.89 49.82 3 50.11 -2.1JPM Evnt n JPED ... ... ... 25.40 24.55 25.40 +.8JPM Disc n JPHY ... ... ... 52.80 49.30 68 50.03 -2.4JPM USMid JPME ... ... ... 66.84 58.25 7 65.95 +3.5JPMorgCh JPM 2.24f 2.1 15 119.33 86.61 12618 107.55 +.6JPMCh wt JPM/WS ... ... ... 73.85 44.50 72.89 +9.7JPMCh pfA JPMpA 1.36 5.3 ... 26.06 24.52 26 25.43 +.2JPMCh pfB JPMpB 1.68 6.4 ... 27.37 25.76 52 26.34 -2.6JPMAlerian AMJ 2.29 8.7 ...q 30.74 23.17 1025 26.43 -3.8JPMCh pfY JPMpF 1.53 5.8 ... 27.20 25.32 55 26.18 -1.8JPMCh pfG JPMpG 1.52 5.8 ... 27.38 25.30 18 26.44 -2.0JPM FTLgC JFT ... ... ...q 42.00 JPMCh pfH JPMpH 1.54 5.8 ... 27.41 24.03 89 26.73 -.7JRJR Ntw JRJR ... ... ...dd .75 .10 .13 -29.7Jabil JBL .32 1.2 18 31.77 23.70 3567 26.80 +2.1JacobsEng JEC .60 .9 25 72.18 49.31 876 64.80 -1.8JaggedPk n JAG ... ... ... 16.55 10.55 1296 12.22 -22.6JHardie s JHX .38e 2.4 74 18.79 13.55 23 16.06 -8.8Jan HlFit n FITS ... ... ... JanTailRsk TRSK .24e .8 ...q 33.32 29.18 29.57 -5.6AlpVSVolLC SPXH .51e 1.5 ...q 38.83 32.16 33.55 -8.2Jan ShDur n VNLA ... ... ... 50.42 49.94 49 50.06 -.2JanusHn n JHG 1.44f 4.5 ... 41.64 30.63 990 32.03 -16.3JpnSmCap JOF .13e 1.1 ...q 13.06 9.77 28 11.86 +.4Jarden JAH ... ... 53 58.97 JeffrFn JEF .40 1.8 41 28.30 21.61 1740 22.40 -15.4JeldWen n JELD ... ... ...dd 42.27 26.32 441 29.33 -25.5JernignC n JCAP 1.40 7.4 11 24.89 15.90 234 18.89 -.6Jianpu n JT ... ... ... 9.49 4.75 148 6.35 -2.0JinkoSolar JKS ... ... 22 30.50 11.48 988 12.16 -49.4JBeanTch JBT .40 .4 35 122.65 84.81 256 90.40 -18.4JHMultLgC JHML .10p ... ...q 37.14 31.32 22 36.06 +3.7JH MultMdC JHMM .08p ... ...q 36.30 30.55 64 35.68 +4.6JH MultCns JHMC .07p ... ...q 33.38 27.14 2 32.84 +7.4JH MultFin JHMF .08p ... ...q 39.70 31.54 5 37.40 +1.7JH MultHltC JHMH .05p ... ...q 34.56 29.08 4 32.78 +5.3JH MultTch JHMT .09p ... ...q 47.46 35.22 8 46.84 +14.1JH MultEn JHME ... ... ... 33.93 24.30 0 31.97 +7.8JH MultMat JHMA ... ... ... 38.20 30.54 1 34.77 -3.2sJH SmCap n JHSC ... ... ... 28.27 24.27 4 27.70 +6.1JH MultDev JHMD ... ... ... 32.58 27.75 6 29.82 -2.0JH MultUt JHMU ... ... ... 29.74 25.00 0 27.03 -1.7JH MulCnSt JHMS ... ... ... 28.79 24.55 25.65 -7.5JH MultInd JHMI ... ... ... 37.55 29.96 2 35.02 -.2JH HedgEq HEQ 1.50 8.8 ...q 17.95 15.87 22 16.99 -2.4JH TxAdY HTY 1.28 15.2 ...q 9.87 8.27 47 8.44 -4.3JohnJn JNJ 3.60f 2.9 16 148.32 118.62 8569 122.57 -12.3JohnContl n JCI 1.04e 3.0 23 44.37 32.89 5157 34.50 -9.5JonesEngy JONE ... ... ...dd 2.21 .35 797 .38 -65.2JonesLL JLL .82f .5 29 178.75 115.71 390 169.04 +13.5Jumei Intl JMEI ... ... 30 4.20 2.00 1882 2.66 -8.9JnprNtwk JNPR .72 2.7 15 30.29 23.61 4512 26.82 -5.9Jupai n JP .40f 1.9 11 29.00 7.36 283 21.19 +14.6JustEngy g JE .41 ... 1 5.91 3.53 350 3.68 -14.2JustEn pfA JEpA ... ... ... 26.40 21.29 2 23.67 -4.8K -K12 LRN ... ... 60 18.79 12.72 80 16.90 +6.3KAR Auct KAR 1.40 2.5 19 56.75 40.27 1092 55.08 +9.0KB FnclGp KB ... ... ... 63.96 44.21 175 49.70 -15.1KB Home KBH .10 .4 30 38.80 20.68 1070 25.89 -19.0KBR Inc KBR .32 1.8 13 21.70 14.40 1134 18.12 -8.6KCAPFn 19 KAP 1.84 7.2 ... 26.02 25.05 1 25.48 +.8KKR KKR 1.31e 5.4 11 24.50 17.96 3132 24.18 +14.8KKR pfA KKR.PRA ... ... ... 27.69 25.45 21 27.16 +.6KKR pf B KKRpB 1.63 6.2 ... 27.37 25.31 19 26.40 -1.3KKR Inco KIO 1.50a 9.1 ...q 18.63 15.38 160 16.55 +3.1KKR RE n KREF 1.72e ... ... 22.30 18.09 83 20.41 +2.0KMG Chm KMG .12 .2 18 79.35 45.65 181 75.65 +14.5KT Corp KT ... ... ... 18.82 12.70 1094 13.86 -11.2Kadant KAI .88f .9 28 114.00 73.30 45 96.45 -3.9Kadmon n KDMN ... ... ... 5.86 2.05 1428 3.56 -1.7Kaman KAMN .80 1.1 35 75.08 47.66 151 72.17 +22.7KCSo pf KSUp 1.00 3.9 ... 29.24 25.22 0 25.62 -6.0KC Southn KSU 1.44f 1.3 20 114.91 99.47 805 106.86 +1.6KapStoneP KS .40 1.1 12 35.01 20.27 650 34.79 +53.3KaynAEnD KED 1.60 9.3 ...dd 19.07 14.10 12 17.15 -1.5KA EngTR KYE 1.32m 14.1 ...q 11.45 8.30 78 9.39 -6.7KA MLP KYN 1.80 9.7 ...q 20.38 14.38 205 18.65 -2.1KAMLP pfF KYNpF .88 3.5 ... 25.82 25.03 0 25.12 -.5KAMidsEn KMF 1.80m 13.9 ...q 15.56 11.36 33 12.97 -6.0KeanGrp n FRAC ... ... ... 19.83 12.51 874 13.78 -27.5Kellogg K 2.16 3.2 16 72.13 56.40 1454 66.59 -2.0KelsoTch g KIQ .03f 6.1 ... .88 .24 19 .49 -5.8Kemet KEM ... ... 5 27.35 11.73 1083 24.83 +64.9Kemper KMPR .96 1.2 24 82.53 36.35 385 78.85 +14.4Kemper 54 KMPA 1.84 7.0 ... 28.25 25.40 8 26.20 +.5Kennamtl KMT .80 2.2 23 52.52 32.23 1244 36.34 -24.9KennWils KW .76 3.6 ...cc 21.05 15.95 1143 20.90 +20.5KenonHld n KEN ... ... ... 33.22 12.79 17 15.41 -28.8 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 5 www.sunnewspapers.net The Sun/Wednesday, June 20, 2018

PAGE 78

KeyEngy KEG ... ... ... 20.28 8.20 36 16.21 +37.5Keycorp KEY .48f 2.3 15 22.40 16.28 7560 20.57 +2.0Keycorp pfI KEYpI ... ... ... 29.97 26.63 15 26.80 -7.3Keysight KEYS ... ... 46 62.41 37.52 1180 61.24 +47.2KilroyR KRC 1.82f 2.4 16 77.73 62.91 608 75.88 +1.6KimbRoy n KRP 1.68f 7.6 ... 23.18 15.06 27 22.00 +35.4KimbClk KMB 4.00 3.9 20 134.30 97.10 2225 102.34 -15.2Kimco KIM 1.12 6.8 17 21.24 13.16 4281 16.46 -9.3Kimco pfI KIMpI 1.50 6.0 ... 25.49 23.33 5 25.13 -.2Kimco pfJ KIMpJ 1.38 5.7 ... 25.61 21.10 17 24.21 -3.3Kimco pfK KIMpK 1.41 5.9 ... 25.56 21.60 9 24.08 -4.1Kimco pfL KIMpL ... ... ... 25.99 20.01 94 23.18 -6.3KindMorg KMI .80f 4.6 24 21.25 14.69 15070 17.35 -4.0KindM pfA KMIpA ... ... ... 45.00 29.98 195 34.08 -10.2KindredHlt KND .48 5.4 ...dd 11.90 5.50 262 8.95 -7.7Kingsway KFS ... ... ...dd 6.25 2.95 3 3.23 -36.0Kinross g KGC ... ... 29 4.91 3.48 4386 3.73 -13.7KirbyCp KEX ... ... 36 94.05 59.25 734 84.50 +26.5sKirklLak n KL .02e ... ... 20.43 11.52 656 20.44 +33.1KiteRlty pf KRGp 2.06 8.2 ... 25.03 KiteRlty KRG 1.27 7.7 5 21.57 13.87 803 16.60 -15.3KlondexM g KLDX ... ... ... 3.89 1.29 1389 2.47 -5.4KnSwftT rs KNX .24 .6 26 51.94 34.30 2346 41.35 -5.4Knoll Inc KNL .60 2.8 15 24.00 16.57 338 21.25 -7.8KnotOffsh KNOP 2.08 9.6 ... 24.00 19.15 51 21.70 +4.6Knowles KN ... ... 13 17.73 10.95 757 15.45 +5.4Kohls KSS 2.44 3.2 14 79.92 35.33 4246 75.35 +38.9Koppers KOP 1.00 2.5 11 51.80 33.90 82 40.25 -20.9KoreaElc KEP ... ... ... 20.38 14.12 433 15.10 -14.7tKoreaFd KF 4.50e ... ...q 44.64 38.03 12 38.17 -7.5KornFer KFY .40 .6 27 68.34 31.53 543 64.43 +55.7KosmosEn KOS ... ... ...dd 8.62 5.15 1868 8.17 +19.3KrNwChin s KFYP ... ... ...q 44.18 30.07 0 33.02 -1.3KrS ChIn n KWEB ... ... ... 68.39 53.99 1114 64.24 +9.6KranChinA KBA 9.93e ... ...q 39.22 29.37 896 31.40 -8.8KraneChCm KCNY .22e .6 ...q 37.87 32.68 5 36.54 +4.1KranShFtse KEMP ... ... ...q 29.85 23.81 1 25.10 -5.6KrnChEnv n KGRN ... ... ... 27.96 22.58 23.00 -9.1tKrnOnBelt n OBOR ... ... ... 28.16 24.14 20 23.91 -6.4KrS CnTc n KEMQ ... ... ... 28.97 23.87 15 24.94 -2.3KratonCp KRA ... ... 16 53.99 30.70 240 48.17 Kroger s KR .50 1.9 13 31.45 19.69 10292 25.99 -5.3KronosWw KRO .68 2.9 8 29.49 17.11 519 23.31 -9.5Kyocera KYO ... ... ... 71.92 53.79 24 57.15 -12.8L -L Brands LB 2.40 6.7 11 63.10 30.70 3475 35.96 -40.3L-3 Tch LLL 3.20 1.7 19 218.71 164.34 458 193.63 -2.1LCI Inds LCII 2.40f 2.6 16 132.73 80.95 132 91.15 -29.9tLG Display LPL ... ... ... 17.05 9.02 867 8.92 -35.2LGL Grp LGL ... ... 17 6.70 4.25 4 5.23 -6.9LMP CapIn SCD 1.24f 9.3 ...q 14.75 12.22 42 13.35 -4.3LSB Inds LXU ... ... ...dd 11.71 4.75 100 5.37 -38.7LSC Com LKSD 1.04f 6.9 ... 22.37 11.58 398 15.09 -.4LTC Prp LTC 2.28f 5.4 18 52.85 34.46 331 42.04 -3.5LaZBoy LZB .48 1.4 22 34.25 23.15 828 33.25 +6.6LabCp LH ... ... 22 190.36 140.47 550 187.31 +17.4LadderCap LADR 1.30f 8.2 15 15.84 12.83 974 15.76 +15.6LadThalFn LTS .04 1.1 ...dd 3.84 2.21 143 3.74 +18.4LadTh pfA LTSpA 2.00 7.7 ... 25.95 24.63 27 25.83 +2.1LadThal27 n LTSL 1.63 6.7 ... 25.17 23.60 5 24.35 -2.3LambWst n LW .77 1.2 25 68.70 42.58 1463 66.38 +17.6Lannett LCI ... ... 6 30.35 13.15 651 14.70 -36.6LaredoPet LPI ... ... 4 13.46 7.41 4714 8.74 -17.6LVSands LVS 3.00 3.8 22 81.45 59.16 6789 79.34 +14.2LaSalleH LHO .90m 2.6 19 36.13 24.10 1082 34.71 +23.7LaSalH pfI LHOpI 1.59 6.3 ... 25.80 23.87 1 25.21 +.4LaSalHt pfJ LHOpJ 1.58 6.2 ... 25.99 23.67 0 25.39 -1.4Latam Air LTM ... ... ... 17.39 10.80 729 11.48 -17.4LatAmDisc LDF .03e .3 ...q 13.25 9.27 8 9.54 -17.0LattDvMkt RODM .62e 2.1 ...q 31.02 26.80 262 28.98 -.8LattEmMkt ROAM .43e 1.9 ...q 28.12 23.04 5 23.22 -9.9Latt RE n RORE ... ... ... 16.02 13.27 5 15.17 -2.1LattUSEqt ROUS .39e ... ...q 33.42 27.25 10 32.27 +3.2LattGblSC ROGS .57e 1.8 ...q 33.42 28.05 3 32.49 +2.9HrtLoVol n LVIN ... ... ... 29.40 25.52 0 27.87 +.5LazGlobTR LGI .95 5.1 ...q 19.39 15.68 44 18.65 +3.6Lazard LAZ 1.76f 3.4 14 60.00 40.50 864 52.06 -.8tLazWldDiv LOR .69 6.4 ...q 12.63 10.74 31 10.76 -7.5sLeafGrp LFGR ... ... ...dd 10.35 6.35 86 10.80 +9.1LearCorp LEA 2.80f 1.4 15 206.36 135.62 636 200.56 +13.5Lee Ent LEE ... ... 5 2.75 1.75 412 2.25 -4.3LegacyAc n LGC ... ... ... 9.91 9.51 2 9.69 +.6LegacyA wt LGC/WS ... ... ... .45 .39 .40 -4.8LegacyA un LGC/U ... ... ... 10.10 9.82 2 10.02 +.8tLeggMason LM 1.36f 3.8 10 47.13 35.36 873 35.81 -14.7LegMas56 n LMHA ... ... ... 28.47 25.57 33 26.28 -3.6LegM 5,4 56 LMHB ... ... ... 25.73 23.37 35 24.53 -2.9LMGblInco BWG 1.32a 10.6 ...q 13.74 12.46 12.46 -2.4LM IntLoV LVHI ... ... ... 28.95 25.85 1 27.14 -3.7LM EM LoV LVHE ... ... ... 31.44 26.58 0 27.66 +.5LeggPlat LEG 1.52f 3.4 21 53.96 39.57 1045 44.15 -7.5LeGS3.5s34 JBK 1.59 6.3 ... 26.71 23.54 25.02 -.5LeidosHld LDOS 1.28a 2.2 21 70.11 50.94 1319 59.50 -7.9LejuHldgs LEJU .20e ... ...dd 2.54 .96 11 1.43 -.7LendingClb LC ... ... ...cc 6.56 2.57 4965 4.00 -3.1LennarA LEN .16 .3 14 72.17 49.52 3672 52.07 -17.7LennarB LEN/B .16 .4 11 58.65 40.31 196 42.27 -18.2Lennox LII 2.56f 1.2 28 223.05 160.18 260 205.99 -1.1Leo Hld un LHC ... ... ... 10.90 9.40 150 10.20 +2.3LevelBr n LEVB ... ... ... 5.52 3.50 27 4.16 -4.4LexRltyTr LXP .71 8.1 11 10.65 7.59 1244 8.80 -8.8LexRT pfC LXPpC 3.25 6.6 ... 54.43 48.25 48.92 -4.7Libbey LBY .47 6.0 ...dd 10.30 4.60 98 7.85 +4.4LbtyASE USA .72e 10.9 ...q 6.80 5.53 730 6.61 +4.9LbtyASG ASG .38e 5.8 ...q 6.54 4.72 81 6.50 +17.3LibOilSv n LBRT ... ... 53 23.90 16.00 392 17.95 -21.6LibtProp LPT 1.60 3.7 15 45.40 37.77 1136 43.67 +1.5LifeStorg LSI 4.00 4.3 32 95.44 69.00 287 93.59 +5.1LightInBox LITB ... ... ...dd 3.46 1.61 14 2.00 -13.0LilisEn n LLEX ... ... ...dd 6.30 2.96 317 5.15 +.8LincNat LNC 1.32 2.0 9 86.68 64.57 2553 65.32 -15.0LincNtl wt LNC/WS ... ... ... 82.24 60.04 82.24 +8.5Lindsay LNN 1.20 1.2 47 103.03 83.57 99 97.68 +10.7LineCp n LN ... ... ... 47.81 33.91 107 39.16 -4.5LionsGat A LGF/A .36 1.4 ... 36.48 21.54 960 26.45 -21.8LionsGat B LGF/B .36 1.4 ... 34.41 19.97 1142 25.29 -20.3LiqTech LIQT ... ... ...dd .84 .25 831 .70 +23.4LithiaMot LAD 1.16f 1.1 13 127.99 86.05 263 104.43 -8.1LiveNatn LYV ... ... ...cc 49.11 33.84 1146 46.96 +10.3tLloydBkg LYG .47a 14.4 ... 4.21 3.25 4801 3.28 -12.5LoanCore n LCRT ... ... ... LoanDpt n LDI ... ... ... LockhdM LMT 8.00 2.6 37 363.00 274.69 1821 302.52 -5.8Loews L .25 .5 14 53.59 45.01 1751 49.73 -.6LomaNeg n LOMA ... ... 13 26.89 10.84 522 11.70 -49.2LaPac LPX .13p ... 15 31.19 23.39 1093 27.72 +5.6Lowes LOW 1.92f 2.0 22 108.98 70.76 6226 98.16 +5.6Lubys LUB ... ... ...dd 3.20 2.35 25 2.70 +2.3LumberLiq LL ... ... ...dd 41.33 19.41 422 25.14 -19.9LuxferHld LXFR .50 3.6 ... 16.21 11.30 13.80 -12.7Luxoft LXFT ... ... 18 65.30 31.50 213 36.70 -34.1Lydall LDL ... ... 14 60.00 37.50 106 41.00 -19.2LyonBas A LYB 4.00f 3.6 9 121.95 78.88 2398 111.25 +.8M -M&T Bk MTB 3.20f 1.8 20 197.37 141.12 1222 174.37 +2.0M&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 1010.00 0 1013.00 -1.7MAG Slv g MAG ... ... ... 13.84 9.29 116 11.18 -9.5MBIA MBI ... ... ...dd 10.97 6.04 1099 9.57 +30.7MDC MDC 1.20 3.9 11 35.18 26.45 329 30.70 -3.7MDU Res MDU .79 2.7 24 29.28 24.29 997 28.73 +6.9MFA Fncl MFA .80 10.2 10 8.90 6.72 1008 7.83 -1.1MFA Fn42 MFO 2.00 7.7 ... 26.36 25.32 2 25.83 -2.0MFA pfB MFApB 1.88 7.4 ... 25.89 23.96 13 25.26 -.2MFC Bcp MFCB ... ... ...dd 9.62 5.69 3 6.24 -19.9MFS CAMu CCA .60 5.8 ...q 14.00 10.24 3 10.31 -10.4MCR MCR .72a 9.1 ...q 8.76 7.85 63 7.88 -7.1MGF MGF .41 9.1 ...q 5.01 4.45 11 4.50 -6.1MFS HInM CXE .30 6.1 ...q 5.51 4.84 38 4.94 -5.7MFS HYMu CMU .28 6.2 ...q 4.89 4.37 92 4.47 -3.2MFS IHI CIF .25 9.8 ...q 3.03 2.50 27 2.53 -13.9MIN MIN .42 11.0 ...q 4.35 3.80 1207 3.82 -8.0MFS InvG CXH .50 5.5 ...q 10.33 9.08 5 9.20 -5.3MMT MMT .52 9.3 ...q 6.29 5.59 87 5.60 -7.7MFM MFM .38 5.7 ...q 7.41 6.41 134 6.69 -2.6MFV MFV .58 10.2 ...q 6.84 5.49 1 5.68 -4.1MGIC Inv MTG ... ... 9 16.21 9.97 2565 11.22 -20.5MGMGrPr n MGP 1.72f 5.6 ... 31.83 25.31 1057 30.50 +4.6MGM Rsts MGM .48 1.6 9 38.41 29.53 17105 29.91 -10.4MI Homes MHO ... ... 12 37.41 24.08 119 27.50 -20.1MPG pfA MPGpA ... ... ... 25.85 MPLX LP MPLX 2.47f 7.1 31 39.38 30.88 1233 34.64 -2.3MRC Glbl MRC ... ... 21 21.43 14.01 1399 20.15 +19.1MSA Safety MSA 1.52f 1.6 55 97.19 65.95 255 95.18 +22.8MSC Ind MSM 2.32 2.5 18 99.94 65.42 254 92.07 -4.7MSCI Inc MSCI 1.52 .9 46 174.14 100.84 429 171.76 +35.7MSG Netw MSGN ... ... 10 26.30 16.25 528 22.50 +11.1MV OilTr MVO .76e 7.6 8 10.60 4.80 30 9.94 +18.3MVC Cap MVC .60 6.0 ...q 10.97 9.52 20 9.96 -5.7MVC 22 n MVCD 1.56 6.1 ... 27.25 25.12 3 25.62 -.9tMacQUtlDv MFD 1.20 10.7 ...q 14.75 11.34 77 11.19 -10.0MacQGInf MGU 1.48 6.7 ...q 26.50 21.32 23 22.13 -14.2Macerich MAC 2.96 5.3 31 69.73 52.12 1276 55.91 -14.9MackCali CLI .80 3.9 10 28.26 15.86 577 20.40 -4.5Macquarie MIC 5.24e 12.4 8 79.51 36.20 889 42.16 -34.3Macys M 1.51 3.9 12 41.33 17.41 5569 38.88 +54.3MadCvCall MCN .72 9.7 ...q 8.04 7.09 11 7.43 -3.8MadSqGd n MSG ... ... 86 282.01 189.96 113 276.01 +30.9MadStSec MSP 1.04 8.9 ...q 12.30 10.72 1 11.63 -.7MagellMid MMP 3.75f 5.4 20 75.82 54.82 492 69.54 -2.0Magna g s MGA 1.32f 2.1 11 67.47 43.66 1183 63.42 +11.9MagnaChip MX ... ... 7 13.40 8.85 201 10.75 +8.0Maiden prA MHpA 2.06 9.0 ... 25.71 18.80 20 22.90 -7.3Maiden pfC MHpC 1.78 8.5 ... 26.67 16.73 46 21.05 -13.8MaidnH pfD MHpD 1.68 8.8 ... 25.05 14.85 7 19.00 -9.3MaidenHld n MHLA .60 3.0 ... 27.28 16.68 36 20.10 -12.6MaidHld 43 MHNC 1.94 8.8 ... 27.34 18.64 3 22.10 -9.5MainStCap MAIN 2.28f 5.9 13 41.79 34.37 179 38.66 -2.7MainStC 23 MSCA 1.53 5.9 ... 26.50 25.23 25.79 +2.1MainSDTMu MMD 1.18 6.1 ...q 20.49 18.54 58 19.39 -2.2Majesco n MJCO ... ... ... 6.43 4.35 50 5.97 +11.2Mallinckdt MNK ... ... ... 49.12 11.65 2875 20.18 -10.5MgdDInvG MZF .74 5.2 ...q 14.35 13.05 15 14.30 +6.5ManchUtd MANU .36 1.7 1 22.25 15.86 20 21.65 +9.3Manitowc rs MTW ... ... ... 44.03 22.12 900 25.55 -35.1ManngNap MN .32 10.2 13 4.55 2.95 43 3.15 -12.5tManpwrGp MAN 1.86 2.1 11 136.93 89.99 753 90.29 -28.4Manulife g MFC .44 ... ... 22.16 17.65 1560 18.71 -10.3MarathnO MRO .20 1.0 ...dd 22.12 10.55 11345 20.53 +21.3MarathPt s MPC 1.84 2.5 11 83.33 49.30 3828 74.52 +12.9MarcusMill MMI ... ... 24 39.65 24.34 218 38.83 +19.1Marcus MCS .60f 1.8 26 33.05 23.55 44 32.90 +20.3MarinSft rs MRIN ... ... ... 15.45 5.60 7 5.85 -46.6MarineP MPX .40f 2.4 30 17.12 12.00 26 16.57 +30.1MarineMx HZO ... ... 21 25.05 13.80 192 21.70 +14.8Markel MKL ... ... 63 1194.98 949.72 38 1103.44 -3.1MarriotVac VAC 1.60 1.3 20 154.14 107.58 322 119.70 -11.5 MarshM MMC 1.66f 2.0 23 86.54 76.68 1623 82.30 +1.1MartMM MLM 1.76 .8 33 241.33 189.27 497 227.58 +3.0Masco MAS .42 1.1 19 46.45 35.79 3906 37.76 -14.1Masonite g DOOR ... ... 14 79.90 50.40 169 73.20 -1.3Mastec MTZ ... ... 13 55.53 38.40 765 53.30 +8.9MastechD MHH ... ... 18 18.42 6.13 14 15.68 +55.9MasterCrd MA 1.00 .5 46 204.00 120.65 2666 199.69 +31.9MatadorRs MTDR ... ... 21 35.22 20.13 2623 27.69 -11.1Materion MTRN .42f .8 35 57.45 36.10 97 55.35 +13.9MatinasB n MTNB ... ... ... 2.89 .43 533 .50 -56.9Matson MATX .80 2.1 7 40.32 21.63 239 38.40 +28.7MauiLand MLP ... ... 21 27.80 9.95 24 11.85 -31.5MaxarTc n MAXR 1.48 3.0 ... 67.30 42.11 441 49.42 -23.2Maximus MMS .18 .3 19 72.71 58.58 326 63.54 -11.2MaxLinear MXL ... ... 12 30.23 16.76 745 17.04 -35.5McClatch rs MNI ... ... ...dd 11.25 5.75 16 9.76 +9.3McCorm vot MKC/V 2.08f 2.0 ... 112.92 90.60 0 105.64 +5.1McCorm MKC 2.08f 2.0 16 111.46 90.25 912 105.75 +3.8McDerI rs MDR ... ... 10 27.21 16.14 20.70 McDnlds MCD 4.04 2.4 25 178.70 146.84 3340 164.97 -4.2McKesson MCK 1.36 .9 12 178.86 134.25 1095 146.74 -5.9McEwenM MUX .01 .5 ...dd 2.86 1.82 1180 2.15 -5.7Mechel pf MTLp ... ... ... 1.34 .80 8 .95 -9.2tMechel rs MTL ... ... ... 5.80 3.25 84 3.18 -39.5Medequit n MRT .84 8.0 ... 13.06 9.67 139 10.54 -6.1MedProp MPW 1.00 7.2 16 14.19 11.82 1760 13.90 +.9sMedifast MED 1.92 1.1 75 169.97 40.00 202 171.44 +145.6MedleyCap MCC .40m 11.5 5 6.65 3.35 207 3.47 -33.5MedleyC 23 MCV 1.53 6.2 ... 25.98 23.93 9 24.55 -2.7MedleyC 21 MCX 1.63 6.5 ... 26.39 25.00 2 25.25 -2.1Medley n MDLX .22p ... ... 25.09 23.61 2 24.08 -2.8Medley24 n MDLQ ... ... ... 25.66 24.50 6 24.60 -2.4MedleyMgt MDLY .80 23.5 ...cc 7.15 3.10 65 3.40 -47.7Mednax MD ... ... 12 63.04 40.56 1318 45.32 -15.2Medtrnic MDT 1.84 2.1 35 89.72 76.41 4507 86.61 +7.3Merck MRK 1.92 3.1 23 66.41 52.83 9958 61.03 +8.5MercGn MCY 2.50 5.2 43 61.51 41.41 157 47.86 -10.4Meredith MDP 2.18 4.1 12 72.25 47.30 345 52.70 -20.2Meritage MTH ... ... 12 55.50 38.80 542 44.45 -13.2Meritor MTOR ... ... 6 29.54 15.45 860 21.25 -9.4MerL pfK MERpK 1.61 6.2 ... 26.54 25.28 70 26.16 +.3MerL pfP MERpP 1.84 7.0 ... 27.53 25.80 26.35 -3.0ML CZN46 PIY 2.09 12.8 ... 26.88 11.66 2 16.29 +10.7MLRRD29 PYS 1.58 8.5 ... 24.85 17.20 4 18.59 -8.2MLGS t PYT .76 3.5 ... 22.60 20.40 1 21.85 +4.3MLIdxPl33 IPB 1.51 5.3 ... 29.00 26.50 1 28.28 +2.1MesaRoyl MTR 1.46e 9.5 15 19.85 11.25 5 15.35 -16.8Mesab MSB 1.49e ... ... 30.92 12.95 38 25.05 -.4Methode MEI .44 1.0 37 48.44 36.05 458 43.45 +8.4MetLife MET 1.68f 3.7 10 55.91 43.38 8592 45.73 -9.6MetLfe pfA METpA 1.02 4.0 ... 25.67 23.50 23 25.25 +1.7MetroBkH n MCB ... ... ... 54.74 36.35 52 54.33 +29.0MettlerT MTD ... ... 40 697.26 540.24 325 581.06 -6.2MexcoEn MXC ... ... ...dd 7.18 3.00 11 4.61 +17.3MexEqt MXE 1.62e .1 ...q 12.22 9.50 2 9.82 -4.3MexEqt pf MXEp ... ... ... 15.11 MexicoFd MXF .60 4.1 ...q 18.24 14.03 17 14.46 -8.2MKors KORS ... ... 20 70.00 32.81 3130 67.02 +6.5MicrFoc n MFGP ... ... ... 36.21 12.67 573 17.97 -46.5MicrSol n MICR ... ... ... 4.29 3.19 2 3.47 -.9MidAApt MAA 3.48 3.6 17 110.79 85.16 782 96.29 -4.2MdAApt pfI MAApI 2.13 3.3 ... 68.51 61.56 65.21 -3.1MidsthBcp MSL .28m 2.0 ...cc 15.40 11.05 33 13.90 +4.9MidstPet MPO ... ... ... 19.04 10.87 155 12.76 -23.0Milacron n MCRN ... ... ... 22.62 15.09 232 19.81 +3.5MilestnSci MLSS ... ... ... 1.65 .64 33 .75 -36.5MHowHiInc HIE 1.39 11.4 ...q 14.17 10.93 43 12.16 -2.5MillerInds MLR .72 2.8 15 29.00 23.90 24 25.65 -.6MinTech MTX .20 .3 18 77.15 62.55 183 75.85 +10.2MissP pfD MPpD 1.31 5.2 ... 27.67 24.63 22 25.25 -1.6Mistras MG ... ... 34 23.83 17.00 103 18.54 -21.0tMitsuUFJ MUFG ... ... ... 8.11 5.83 1205 5.80 -20.2MiX Tele MIXT .22e ... ... 21.00 7.28 151 18.57 +45.5MizuhoFn MFG ... ... ... 4.00 3.37 289 3.47 -4.7MobileTele MBT .53e 6.0 ... 12.80 7.77 4435 8.82 -13.4Model N MODN ... ... ...dd 19.60 12.40 317 17.00 +7.9Modine MOD ... ... 14 25.75 15.25 341 19.05 -5.7Moelis&Co MC 1.88f 2.8 54 66.40 37.50 272 66.00 +36.1Mohawk MHK ... ... 16 286.85 202.75 859 210.59 -23.7MolinaHlth MOH ... ... ...dd 97.65 56.68 665 96.86 +26.3MolsCoor A TAP/A 1.64 2.3 7 94.94 58.93 70.00 -16.7MolsCoorB TAP 1.64 2.4 11 94.02 58.75 1715 67.62 -17.6MonRE MNR .68 4.4 24 18.45 13.87 312 15.59 -12.4MonRE pfB MNRpB 1.97 7.9 ... 25.03 MonRE pfC MNRpC 1.53 6.4 ... 26.74 22.82 5 24.00 -4.1Moodys MCO 1.76 1.0 37 179.84 118.33 821 173.23 +17.4Moog A MOG/A .25p ... 20 93.93 68.29 150 78.96 -9.1Moog B MOG/B .25p ... 21 91.71 68.79 0 80.08 -9.8MorgStan MS 1.00 2.0 12 59.38 43.48 12472 49.92 -4.8MorgSt pfE MSpE 1.78 6.2 ... 30.01 27.96 30 28.79 -.6MorgSt pfF MSpF 1.72 6.2 ... 29.79 27.34 40 27.80 -2.3MorgSt pfI MSpI 1.59 5.8 ... 29.01 26.51 31 27.36 -1.8MorgS pfG MSpG 1.66 6.2 ... 28.17 25.75 23 26.68 -.1MorgSt pfK MSpK ... ... ... 27.72 25.55 97 25.97 -4.2MS Asia APF .14e .8 ...q 19.99 16.28 10 17.37 -5.6MS China CAF 13.33e ... ...q 27.79 21.02 284 24.54 +5.0MS CushHi MLPY 1.28e 19.5 ...q 8.00 6.09 7 6.58 -6.8tMS EMD MSD .57e 6.5 ...q 10.27 8.77 97 8.81 -11.7tMSEMDDbt EDD .80m 11.6 ...q 8.37 6.80 173 6.90 -10.4tMSEmMkt MSF .05e .3 ...q 19.86 15.98 19 16.19 -9.5MS icb ICB .54a 2.9 ...q 19.79 17.93 18.59 +1.3MS India IIF .04e ... ...q 35.14 28.62 20 28.90 -12.8MSJCP97 HJV 1.75 14.4 ... 16.72 10.00 0 12.16 -1.5MkVRMB CNY ... ... ...q 49.12 38.95 0 45.76 +6.4MkVRupee INR .20p .5 ...q 45.42 39.21 40.35 -7.6MSDLEur URR ... ... ...q 21.49 16.65 16.90 -6.8MSDSEur DRR ... ... ...q 57.46 44.20 0 52.68 +8.8MorgSt pfA MSpA 1.01e 4.4 ... 24.50 21.49 37 23.00 +1.6MosaicAc n MOSC ... ... ... 9.90 9.49 9.69 -.1Mosaic MOS .10 .4 38 29.95 19.23 4907 28.31 +10.3sMotrlaSolu MSI 2.08 1.8 21 115.58 82.86 1049 115.80 +28.2Movado MOV .80 1.6 ...cc 53.73 21.50 146 49.15 +52.6Mueller MLI .40 1.3 22 37.57 25.26 193 30.79 -13.1MuellerWat MWA .20 1.7 27 12.99 9.59 657 11.89 -5.1MurphO MUR 1.00 2.9 ...dd 35.16 22.21 1801 34.10 +9.8MurphUSA MUSA ... ... 15 89.69 61.05 851 77.34 -3.8MyersInd MYE .54 2.7 40 24.60 15.40 216 20.00 +2.6Myomo n MYO ... ... ... 23.20 2.07 175 3.01 -19.7Myovant n MYOV ... ... ...dd 24.91 9.92 89 23.75 +87.9N -NCI BldSy NCS ... ... 24 23.35 13.05 377 21.85 +13.2NCR Corp NCR ... ... 28 43.24 26.00 1009 31.97 -5.9NGL EnPt NGL 1.56 12.3 ...dd 17.65 8.58 572 12.70 -9.6NGL En pfB NGLpB 2.25 9.0 ... 25.56 23.10 44 24.92 +2.1NL Inds NL ... ... 7 16.05 6.85 44 9.20 -35.4LinkMotion LKM ... ... 20 4.68 1.58 2.20 -45.3NRG Egy NRG .12 .4 52 35.17 15.95 10248 31.96 +12.2NRG Yld A NYLD/A 1.12f 6.5 35 19.91 15.30 238 17.12 -9.2NRG Yld C NYLD 1.24f 7.2 24 20.15 15.55 1019 17.25 -8.7NTN Buzz rs NTN ... ... ...dd 8.40 3.01 10 4.55 +8.1NVR NVR ... ... 22 3700.00 2311.11 35 3099.00 -11.7nVent El n NVT ... ... ... 28.93 21.00 1419 27.28 +20.1Nabors NBR .24 3.8 ...dd 8.87 5.32 16238 6.31 -7.6NACCO NC .66 1.8 4 92.60 23.80 16 36.85 -2.1NamTai NTP .28 2.5 42 13.90 7.70 25 11.40 -9.2NanoViric NNVC ... ... ...dd 1.64 .36 85 .43 -51.7Nashville NASH .75e .7 ...q 29.66 25.34 29.00 +3.7NatBkHldg NBHC .56f 1.4 34 40.98 30.25 180 39.85 +22.9NatFuGas NFG 1.70f 3.2 16 59.92 48.31 345 52.81 -3.8NatGrid NGG 2.89e 5.3 ... 65.97 51.44 495 54.94 -6.6NtHlthInv NHI 4.00 5.4 17 81.60 62.71 158 73.87 -2.0NHltcre NHC 1.92f 2.7 27 72.90 57.00 37 72.37 +18.8NOilVarco NOV .20 .5 ...dd 45.08 29.90 2550 42.19 +17.1NatPresto NPK 1.00a .8 18 136.65 88.80 76 130.75 +31.5NatRetPrp NNN 1.90 4.5 19 43.90 36.25 1692 42.22 -2.1NRetP pfE NNNpE 1.43 5.9 ... 26.38 23.40 19 24.06 -5.9NtRetP pfF NNNpF 1.30 5.6 ... 25.58 21.97 18 23.13 -7.8sNatlStor n NSA 1.16f 3.9 ...cc 30.07 21.17 318 29.65 +8.8NtStorAf pfA NSApA ... ... ... 26.30 23.57 5 24.60 -5.5NtWst pfC NWpC 1.94 7.6 ... 26.60 25.48 25.59 Nationstar NSM ... ... 14 20.71 15.95 160 17.78 -3.9NatxIntV n MVIN ... ... ... 47.10 43.78 0 45.02 +1.0tNatGsSvcs NGS ... ... 65 29.55 21.90 57 22.00 -16.0sNatrlGroc NGVC ... ... 37 11.74 4.79 99 12.06 +35.1NatRsPt rs NRP 1.80 5.6 9 37.70 22.81 8 32.05 +23.3Natuzzi NTZ ... ... ... 2.84 1.41 1 1.65 +3.1Nautilus NLS ... ... 19 19.25 11.30 161 16.40 +22.8NavideaBio NAVB ... ... ...dd .68 .21 198 .23 -36.5NavigCons NCI ... ... 22 25.25 14.62 189 24.48 +26.1NavigatrH NVGS ... ... ... 13.25 7.00 106 11.15 +13.2NaviosAcq NNA .08 11.2 ...dd 1.53 .67 845 .71 -35.7Navios pfG NMpG 2.19 16.6 ... 19.99 10.18 1 13.19 -18.6Navios NM ... ... ...dd 1.90 .68 721 .91 -24.2NavMH pfH NMpH 2.16 16.9 ... 18.89 10.27 6 12.78 -21.6NavMMid NAP 2.00f 50.3 ... 10.70 3.26 111 3.98 -58.2NaviosMar NMM 1.69f 88.0 7 2.62 1.45 681 1.92 -18.6Navistar NAV ... ... 26 47.73 25.06 874 40.33 -5.9Navistr pfD NAVpD ... ... ... 26.60 9.33 0 24.23 +41.7NeenahP NP 1.64 1.9 19 95.40 75.50 68 85.20 -6.0Nelnet NNI .64 1.0 13 64.00 43.92 46 61.13 +11.6NeoPhoton NPTN ... ... ...dd 9.16 4.56 445 6.60 +.3Netshoes n NETS ... ... ... 20.90 2.00 57 2.77 -64.9Netw1Tch NTIP .10 3.3 9 4.60 2.25 60 3.00 +25.0NBCAInt NBW .74 5.9 ...q 14.61 12.50 23 12.55 -7.7NeuB HYld NHS .96 8.8 ...q 12.35 10.81 43 10.94 -7.0NBIntMu NBH .90 6.6 ...q 16.00 13.42 68 13.70 -7.4NB MLP NML 1.26 14.0 ...q 8.99 NBNYInt NBO .58 5.0 ...q 13.06 11.46 14 11.54 -5.1NBRESec NRO .36 7.2 ...q 5.70 4.29 74 4.98 -9.9NevGCas UWN ... ... 23 2.86 1.87 18 2.11 -21.0NevroCorp NVRO ... ... ...dd 94.34 65.00 314 84.54 +22.5Nevsun g NSU .04 1.2 ...dd 3.86 1.96 462 3.23 +32.4NewAmHi HYB .78a 9.0 ...q 10.20 8.48 55 8.65 -8.0NewConcEn GBR ... ... 28 2.45 1.16 49 1.38 -11.5NE Realty NEN 1.00 1.5 2 75.25 65.10 66.00 -10.0NwGold g NGD ... ... ...dd 4.25 2.05 2412 2.10 -36.2NewHome NWHM ... ... 10 13.55 9.53 52 10.05 -19.8tNwIreland IRL 2.15e 1.3 ...q 14.17 11.88 14 11.86 -5.3NJ Rscs s NJR 1.09 2.5 14 45.45 35.55 659 43.90 +9.2NewMedia NEWM 1.48 7.9 33 19.01 12.74 592 18.62 +11.0NwMtnFin NMFC 1.36 10.1 10q 14.70 12.05 129 13.50 -.4NewOriEd EDU .40e ... 51 108.40 69.91 1016 105.69 +12.4NewRelic NEWR ... ... ...dd 111.59 41.55 1462 109.11 +88.9sNewResid NRZ 2.00 10.8 7 18.43 15.04 2316 18.55 +3.7NewSenInv SNR 1.04 14.1 13 10.57 6.77 617 7.40 -2.1NY&Co NWY ... ... ...dd 4.45 1.28 186 4.19 +46.5NY CmtyB NYCB .68 5.9 14 14.53 11.35 3886 11.61 -10.8NY Cmt pfA NYCBpA ... ... ... 30.39 26.12 42 27.09 -5.3NYCmty un NYCBpU 3.00 6.1 ... 56.99 48.75 3 49.24 -2.9NY REIT rs NYRT 4.85c ... ... 19.81 15.04 171 17.98 NY Times NYT .16 .6 ...cc 25.70 16.95 1430 24.95 +34.9NewellRub NWL .92f 3.5 5 55.08 22.60 5411 26.26 -15.0NewdExp NFX ... ... 15 35.20 22.72 2157 29.18 -7.5NewMarket NEU 7.00 1.8 21 470.53 358.33 49 396.79 -.2NewmtM NEM .56 1.5 29 42.04 31.42 3977 38.35 +2.2NewpkRes NR ... ... ...dd 11.15 6.58 498 10.35 +20.3NexGen g NXE ... ... ... 2.85 1.65 245 2.00 -21.9NexaRsc n NEXA ... ... 13 21.20 15.27 18.82 -4.0NexPtCr rs NHF 2.40m 10.8 ...q 25.64 21.33 149 22.28 -11.9NxPtRsT n NXRT 1.00 3.7 9 29.40 22.84 61 26.80 -4.1 NxtEraLP NEP 1.57f 3.5 32 45.83 34.91 174 45.44 +5.4NextEra 72 NEEpI 1.28 5.1 ... 25.48 23.17 25 25.00 +.1NextEra 73 NEEpJ 1.25 5.0 ... 25.62 22.88 20 24.85 -.4NextEra76 NEEpK ... ... ... 25.99 23.62 28 25.02 -2.2NxtEra pfQ NEEpQ 3.19 4.4 ... 73.50 63.25 304 72.21 +3.8NextEraEn NEE 4.44f 2.7 12 166.62 138.00 2476 163.00 +4.4NxtEra pfR NEEpR ... ... ... 59.02 52.96 104 56.05 -.3NiSource s NI .78 3.2 31 27.76 22.44 2273 24.67 -3.9NiaM pfB NMKpB 3.60 3.8 ... 104.75 94.00 95.00 -1.2NiaM pfC NMKpC 3.90 4.0 ... 107.80 94.40 97.02 -2.0Nielsen plc NLSN 1.40f 4.6 18 43.61 29.51 3508 30.65 -15.8NikeB s NKE .80 1.1 70 75.91 50.35 7551 74.26 +18.7NoahHldgs NOAH ... ... 33 69.56 26.08 838 57.76 +24.8NobilisH n HLTH ... ... ... 1.95 1.15 208 1.25 -7.4NobleCorp NE .08 1.5 ...dd 6.33 3.14 4190 5.32 +17.7NobleEngy NBL .44 1.3 35 37.67 22.99 4197 34.85 +19.6NobleMid n NBLX 1.91e ... 12 57.98 41.90 120 49.94 -.1NokiaCp NOK .19e 3.2 ... 6.59 4.51 23448 5.96 +27.9sNomadF n NOMD ... ... ... 18.55 13.54 2282 18.80 +11.2tNomura NMR ... ... ... 6.83 4.97 298 4.94 -15.1Norbord n OSB 1.29 3.1 ... 45.45 29.03 80 41.21 +21.9NordicAOff NAO .18 16.4 ... 1.60 1.02 54 1.10 -8.3NordicAm NAT .41e 15.7 ...dd 6.70 1.82 1610 2.60 +5.7Nordstrm JWN 1.48a 2.9 19 54.00 37.79 1729 51.18 +8.0NorkSo NSC 2.88 1.9 23 158.58 111.44 1464 150.91 +4.1NortelInv NTL .64e 1.3 ... 51.97 29.00 50.99 NoAmEn g NOA .08 ... ... 6.20 3.70 5.83 +17.8NEurO NRT .78e 9.6 9 9.40 5.94 9 8.15 +17.1NoWestCp NWE 2.20 3.9 17 64.47 50.01 422 56.01 -6.2NDynMn g NAK ... ... ... 2.34 .43 887 .49 -72.3NthnO&G NOG ... ... 36 3.00 .63 2921 2.86 +39.5NorthropG NOC 4.80f 1.5 33 360.88 252.82 1118 313.84 +2.3NStREur n NRE .60 4.1 ... 14.81 10.08 425 14.50 +8.0NwstNG NWN 1.88 3.1 ...dd 69.50 51.50 94 61.45 +3.0NorwCruis NCLH ... ... 16 61.48 50.16 3222 53.61 +.7NovaBay rs NBY ... ... ...dd 5.00 2.00 4 2.55 -33.8NovaGld g NG ... ... ...dd 5.05 3.35 689 4.66 +18.6tNovartis NVS 2.75e 3.7 15 94.19 73.79 3009 73.57 -12.4NovoNord NVO .96e 2.1 ... 58.37 41.03 1190 44.67 -16.8NOW Inc DNOW ... ... ...dd 17.64 9.12 890 13.76 +24.8NuSkin NUS 1.47 1.8 39 84.00 53.50 554 81.75 +19.8Nucor NUE 1.52 2.3 16 70.48 51.67 3107 65.47 +3.0Nush EnhYl NUAG ... ... ... 24.87 23.37 3122 23.54 -3.6Nush 1-5yr NUSA ... ... ... 25.18 24.26 0 24.35 -1.7NushLCGr NULG ... ... ... 35.95 28.30 6 34.89 +11.8NushLCVal NULV ... ... ... 30.70 26.13 8 29.02 +1.5NushMCGr NUMG ... ... ... 32.76 26.52 0 32.04 +9.1NushMCVal NUMV ... ... ... 29.85 25.55 0 28.33 +.5NushSmCap NUSC ... ... ... 31.33 25.30 4 31.30 +10.0NushShTrm NURE ... ... ... 27.44 23.57 0 26.88 +2.1NushEsg ef NUDM ... ... ... 27.24 Nus AgBd n NUBD ... ... ... 25.60 23.98 2 24.22 -2.9NushEs ef NUEM ... ... ... 30.00 NustarEn NS 2.40m 10.0 23 47.99 19.22 231 24.01 -19.8NustEn pfA NSpA 2.13 9.0 ... 27.03 21.53 23 23.70 -4.6Nustar pfB NSpB 1.91 9.0 ... 25.75 20.00 17 21.27 -6.1Nustar pfC NSpC ... ... ... 26.43 22.31 29 23.97 -7.7NustarGP NSH 1.32m 10.0 ... 25.25 10.40 108 13.15 -16.2Nustar 43 NSS 1.91 7.4 ... 26.05 24.55 11 25.68 +2.7Nutrien n NTR .40p ... ... 54.35 40.41 2201 52.77 +1.7NuvNYVl2 n NYV ... ... ... 15.50 13.22 1 13.49 -5.9NuvCr22 n JCO ... ... ... 10.10 9.26 71 9.33 -1.7Nuv Mun21 NHA ... ... ... 10.96 9.29 30 9.40 -.4NuvHiInO n NMZ ... ... ... 13.91 12.28 131 12.59 -7.5Nuv Pf22 n JPT ... ... ... 27.14 23.35 16 23.96 -4.6Nuv 11-21 n JHB ... ... ... 10.15 9.42 57 9.51 -4.5NuvCA V2 n NCB ... ... ... 18.40 15.24 9 15.52 -8.7NvHiInDc19 JHD ... ... ... 10.36 9.72 90 9.80 -2.2Nuv RE In JRS ... ... ... 11.55 9.39 58 9.70 -13.9NuvMO Pr NOM ... ... ... 17.58 12.87 0 13.10 -6.1NuvAllCEn JMLP 1.37 17.3 ...q 9.62 6.79 26 7.92 -7.5NuvAZ NAZ .80 6.3 ...q 15.43 12.57 21 12.69 -10.3NuvBldAm NBB 1.34 6.6 ...q 22.13 19.95 56 20.26 -7.8NBldAmOp NBD 1.30 6.0 ...q 23.08 21.51 8 21.83 -5.3NCaAMTFr NKX .86 6.4 ...q 16.17 13.30 50 13.56 -11.7NCADvA NAC .91 6.8 ...q 15.58 13.18 229 13.34 -6.8NCalMunV NCA .47 4.9 ...q 10.70 9.16 111 9.50 -6.8NuvCASel NXC .63a 4.6 ...q 17.17 13.51 22 13.77 -7.7NCTDv2 pfC NGKpC .26 2.6 ... 10.02 NCTPI NTC .68a 5.8 ...q 12.56 11.38 39 11.78 -1.2NuvCorEqA JCE 1.21a 8.2 ...q 16.19 13.95 42 14.83 +1.6NvCredStr JQC .62 7.7 ...q 8.76 7.90 207 8.02 -2.4NvDvrsDiv JDD 1.04 9.0 ...q 13.25 11.50 45 11.58 -5.8NuvDivA NAD .85a 6.5 ...q 14.46 12.92 179 13.19 -6.2NuvEnhM NZF .83a 6.3 ...q 13.10 -3.1NvDow30DO DIAX 1.06 5.6 ...q 20.00 15.43 75 18.93 +.5NuEnMLP JMF 1.35 12.6 ...p 13.60 9.65 81 10.74 -5.7NEnhMuV NEV .96a 7.1 ...q 15.25 13.18 139 13.59 -4.3tNuvFloat JFR .72 6.8 ...q 11.99 10.55 239 10.56 -5.8tNuvFltOp JRO .76a 7.2 ...q 11.88 10.43 148 10.45 -8.3NvGADiv2 NKG .64a 5.7 ...q 13.55 11.16 34 11.28 -10.3tNuvGblHIn JGH 1.58 10.3 ... 17.45 15.36 63 15.39 -9.0NuvHi2020 JHY .68 6.9 ...q 10.50 9.67 21 9.81 -1.0NuvHIDec18 JHA ... ... ...q 10.16 9.67 47 9.80 -1.1NuvEnhMu NVG ... ... ... 15.83 14.06 349 14.69 -4.9NNYAmtF NRK .70 5.8 ...q 13.44 11.88 126 12.10 -6.6NuvAmtFr NEA .75a 5.8 ...q 14.18 12.70 311 12.97 -5.7NuvIntMu NID .68 5.5 ...q 13.77 12.10 106 12.42 -4.4NvIntQMu NIQ .57 4.6 ...q 13.49 12.22 5 12.35 -4.0NMDPI NMY .67a 5.5 ...q 13.27 11.88 33 12.11 -3.7NvMAP NMT .71a 5.7 ...q 15.00 12.38 9 12.47 -12.6NMIQI NUM .74 5.8 ...q 14.05 12.41 10 12.76 -3.8NuvMNMu NMS .80 5.9 ...q 17.00 13.31 14 13.47 -8.4NuvMtgOp JLS 1.52 6.5 ...q 26.33 23.10 43 23.44 -5.1NuMtgOp2 JMT 1.53 6.8 ...q 25.40 22.21 24 22.40 -5.6NuvMultM JMM .48 6.8 ...q 7.77 6.60 13 7.03 -7.7NvMuI NMI .50a 4.4 ...q 12.87 10.77 2 11.29 -2.4NuvMuVal NUV .39a 4.1 ...q 10.46 9.32 190 9.58 -5.4Nv AMT-Fr NUW .78a 5.0 ...q 18.59 15.44 33 15.52 -10.1NuvNJDiv NXJ .82a 6.3 ...q 14.04 12.86 43 13.02 -4.9NuvNJMV NJV .59a 4.2 ...q 15.45 14.55 14.09 -2.1NNYDvA NAN .80a 6.4 ...q 14.57 12.39 77 12.50 -9.7NNYMV NNY .39a 4.2 ...q 10.65 9.03 22 9.19 -3.3NuvNYSel NXN .55 4.3 ...q 14.37 12.58 4 12.75 -6.5NNCPI NNC .59a 4.7 ...q 13.67 12.06 43 12.46 -3.4NOHQI NUO .80 5.8 ...q 15.46 13.48 48 13.79 -5.8NvPA NQP .81a 6.4 ...q 13.78 12.34 79 12.56 -4.5NuvPaMV NPN .62a 4.2 ...q 16.81 15.01 14.73 -1.7NuvPf&Inc JPI 1.95a 8.4 ...q 25.61 23.00 21 23.33 -5.8NvPfdInco JPC .80 8.3 ...q 10.75 9.60 288 9.65 -6.7tNuvQPf2 JPS .70 7.6 ...q 10.47 9.24 738 9.19 -9.9NuvREAst JRI 1.49a 9.3 ...q 19.00 15.75 91 16.07 -9.7NuvEqtP BXMX 1.00 7.0 ...q 14.57 13.00 224 14.18 -.5NEqPrmG SPXX 1.04 6.0 ...q 19.88 14.92 271 17.42 +.6NvSMM NIM .31a 3.2 ...q 10.55 9.49 42 9.57 -3.9NSTFI NXP .55a 3.9 ...q 15.16 13.85 18 14.11 -3.5NSTFI2 NXQ .53a 3.9 ...q 14.33 13.28 13 13.63 -2.3NSTFI3 NXR .55a 3.8 ...q 15.69 14.04 28 14.37 -5.4NuvSnIn NSL .42 6.6 ...q 6.89 6.28 99 6.36 -2.3NuShDCrd JSD 1.16a 6.8 ...q 17.85 16.45 34 17.24 +3.7Nv TA Div JTD 1.23 7.4 ...q 18.44 15.66 19 16.73 -4.8NvTxATR JTA 1.04 7.9 ...q 14.69 12.50 43 13.08 -6.2NTXQI NTX .65 5.1 ...q 14.94 12.42 36 12.79 -10.8NVAPI NPV .65a 5.3 ...q 13.46 12.08 20 12.33 -3.8NuverEnv n NES ... ... ... 26.50 9.00 51 11.11 -38.9O -sOCI Ptrs OCIP .70e 6.1 33 11.15 6.76 149 11.45 +42.2OFG Bncp OFG .24 1.7 11 14.95 7.80 166 14.50 +54.3OFG pfA OFGpA 1.78 7.4 ... 25.70 21.39 3 24.10 -.1OFG pfB OFGpB 1.75 7.3 ... 24.78 20.77 6 23.85 +8.1sOFG pfD OFGpD 1.78 7.1 ... 25.24 21.29 23 24.98 +11.3OGE Engy OGE 1.33 3.9 18 37.32 29.59 1812 34.49 +4.8OM AsstM OMAM .32 2.1 16 18.62 13.20 15.35 -8.4ONEGas OGS 1.84 2.5 22 79.51 62.20 149 73.72 +.6OaktreeC OAK 3.59e 8.6 12 48.50 38.80 214 41.85 -.6OasisMid n OMP 1.57 8.6 ... 19.78 15.57 132 18.16 +4.1OasisPet OAS ... ... ...dd 13.70 6.69 4958 12.49 +48.5Obsidian g OBE ... ... ... 1.44 .82 1537 1.10 -11.3OcciPet OXY 3.08 3.7 ...cc 87.67 57.84 5418 82.58 +12.1Oceaneerg OII .60 2.5 ...cc 26.95 17.11 980 23.73 +12.3Och-Ziff OZM .87e 41.4 23 3.95 1.91 223 2.10 -16.0OcwenFn OCN ... ... ...dd 4.84 2.60 473 4.48 +43.1Oi SA C OIBR/C ... ... ... 9.71 4.00 46 4.70 -16.5OilStates OIS ... ... ...dd 38.95 20.23 467 32.95 +16.4Oil-Dri ODC .92f 2.2 46 50.82 35.42 24 42.77 +3.1OldRepub ORI .78 3.7 18 22.34 17.92 1678 21.09 -1.4Olin OLN .80 2.8 9 38.84 27.79 1395 29.06 -18.3Om Asst 31 OMAA 1.28 5.3 ... 25.09 22.66 24.13 -3.2OmegaHlt OHI 2.64 8.5 11 34.84 24.90 1730 30.96 +12.4Omnicom OMC 2.40 3.2 16 84.16 65.32 1785 75.07 +3.1Omnova OMN ... ... ...dd 11.90 8.10 144 9.80 -2.0OnAssign ASGN ... ... 31 86.13 44.66 81.88 +27.4OnDeckCap ONDK ... ... ...dd 7.67 3.98 513 7.39 +28.7OncoCyte n OCX ... ... ... 7.64 1.10 64 2.35 -49.5OneLibrty OLP 1.80 6.9 14 27.70 21.02 51 26.13 +.8OneSmart n ONE ... ... ... 16.00 8.56 565 12.55 +15.0OneMain OMF ... ... 16 36.32 22.30 397 33.61 +29.3ONEOK OKE 3.18f 4.6 50 69.84 47.14 2282 68.79 +28.7Ooma n OOMA ... ... ... 13.45 7.30 135 12.50 +4.6OppLgCap RWL .72e 1.4 ...q 55.31 45.76 68 51.72 +.6Opp RUT n OMFS ... ... ... 27.76 24.71 27.58 +5.6OppMidCap RWK .59e .7 ...q 64.10 53.65 10 62.57 +3.1OppSmCap RWJ .59e .8 ...q 76.61 60.34 23 76.40 +9.3OppUltDiv RDIV 1.15e 3.0 ...q 38.92 32.12 94 38.45 +5.1OpR1000V n OVLU ... ... ... 27.53 25.07 26.73 +.5OpR1000L n OVOL ... ... ... 26.19 24.80 25.34 -2.3OpR1000S n OSIZ ... ... ... 27.42 25.05 25.82 -1.6OpR1000Y n OYLD ... ... ... 26.20 24.36 25.65 -2.1Op R1000D n OMFL ... ... ... 27.47 24.74 2 26.98 +3.4OpIntRev n REFA ... ... ... 30.89 25.65 0 26.71 -4.1OpGlbRv n RGLB ... ... ... 30.09 25.62 27.98 +.3Opp Rev n ESGL ... ... ... 33.09 28.18 0 30.95 -.4OppGlRv n ESGF ... ... ... 33.63 28.29 1 29.94 -4.6OppenFin RWW .58e .9 ...q 74.63 58.96 2 66.04 -4.3OpEMRev n REEM ... ... ... 30.65 25.82 1 25.84 -7.0OppenHldg OPY .44 1.6 ...dd 29.70 15.35 78 28.10 +4.9Oracle ORCL .76 1.6 56 53.48 44.04 21972 46.27 -2.1Oragenics rs OGEN ... ... ... 6.80 .60 Orange ORAN .41e 2.4 ... 18.57 15.82 212 16.77 -3.6OrchidIsl ORC 1.08e 14.5 39 10.47 6.77 541 7.46 -19.6OrchidsPP TIS 1.40 31.2 7 15.74 3.44 90 4.49 -64.9OrientPap ONP ... ... 3 2.45 .75 3 1.07 -17.1OrionECarb OEC .72 ... 71 33.95 18.55 528 32.75 +27.9OrionGpHl ORN ... ... ...dd 8.38 5.17 89 7.96 +1.7Orix IX ... ... ... 100.03 77.52 132 80.95 -4.5OrmatTc ORA .49 .9 31 70.68 50.43 175 52.63 -17.7OshRusS n OUSM ... ... ... 27.96 24.76 58 27.81 +2.8OshIntQ n ONTL ... ... ... 29.06 25.73 3 26.25 -5.0OshkoshCp OSK .96 1.4 16 100.26 64.14 783 70.06 -22.9OsiskoGl n OR .20 ... ... 14.39 9.31 384 9.38 -18.9OutfrontM OUT 1.44 7.3 11 25.30 17.75 958 19.67 -15.2OversSh wi OSG/WI ... ... ... 2.75 OverSh rs OSG ... ... ... 4.08 1.67 764 3.78 +38.0OwensMin OMI 1.04 6.2 10 32.66 14.26 938 16.87 -10.6OwensCorn OC .84 1.3 21 96.52 61.00 2991 67.04 -27.1tOwensIll OI ... ... 13 25.90 17.46 1745 17.29 -22.0OwensRM ORM .80f 4.8 11 18.72 13.71 44 16.76 +4.7OxfordInds OXM 1.36f 1.6 20 93.47 57.36 194 82.48 +9.7 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$Page6 www.sunnewspapers.net The Sun/Wednesday, June 20, 2018

PAGE 79

P-QPBF Engy PBF 1.20 2.5 14 50.99 19.46 1416 47.32 +33.5PBF Logist PBFX 1.96f 9.2 11 22.30 17.75 29 21.20 +1.2PCM Fund PCM .96 8.1 ...q 12.13 10.15 35 11.89 +2.8PG&E Cp PCG 2.12f 5.3 6 71.57 37.30 7071 39.89 -11.0PGT Inc PGTI ... ... 28 21.97 11.90 365 21.60 +28.2PHH Corp PHH ... ... ...dd 15.00 8.01 357 10.87 +5.5PIMCO1-3Tr TUZ .34a .7 ...q 50.80 49.84 13 49.94 -.7Pimc1-5Tip STPZ .53e 1.0 ...q 52.52 51.47 29 51.60 -.7Pim15TIPS LTPZ .42e .6 ...q 69.37 64.23 7 66.99 -3.2PimBrdTIPS TIPZ .80e 1.4 ...q 58.70 56.63 1 57.39 -1.4PimLwDur LDUR 2.82e 2.0 ...q 101.42 99.25 15 99.75 -.6PimcoTR BOND 6.13e 6.0 ...q 107.65 101.92 68 102.78 -3.0Pim0-5HYCp HYS 5.21e 5.2 ...q 101.95 97.52 524 100.22 -.3PimIGBd CORP 3.12a 3.1 ...q 106.25 97.04 16 100.11 -5.3PimShMat MINT .82e .8 ...q 101.87 101.39 611 101.51 PimIntMu MUNI 1.26 2.4 ...q 54.58 52.31 9 52.91 -1.4PimSTMun SMMU .47e .9 ...q 50.80 49.49 2 49.73 -.3Pim25yrZro ZROZ 3.07e 2.7 ...q 124.10 106.57 14 114.21 -5.9PJT Part n PJT .20 .3 ...dd 58.76 35.47 133 57.34 +25.7tPLDT Inc PHI 1.60e 6.8 ... 38.23 23.46 71 23.45 -22.0PNC pfP PNCpP 1.65 6.0 ... 30.06 26.65 38 27.49 -2.9PNC pfQ PNCpQ 1.34 5.3 ... 25.79 24.15 24 25.24 -.4PNC PNC 3.00 2.1 13 163.59 118.89 3223 142.15 -1.5PNC wt PNC/WS ... ... ... 89.25 52.00 88.25 +13.5PNM Res PNM 1.06 2.7 19 46.00 33.75 423 38.65 -4.4POSCO PKX ... ... ... 93.12 58.50 261 78.06 -.1PPDAI n PPDF ... ... ...dd 13.68 5.95 398 6.27 -11.8PPG s PPG 1.80 1.7 18 122.07 100.36 2614 104.13 -10.9PPG wd PPG/WD ... ... ... 138.47 PPL Cap 73 PPX 1.48 5.8 ... 26.75 24.83 26 25.45 -.5PPL Corp PPL 1.64 6.0 12 39.90 25.30 9935 27.26 -11.9PQ GrpH n PQG ... ... 35 18.02 12.88 232 17.28 +5.0PS BusPk PSB 3.40 2.7 32 137.60 107.91 103 125.15 PSBPk pfU PSBpU 1.44 5.7 ... 25.99 24.36 11 25.07 -.7PSBPk pfV PSBpV 1.42 5.7 ... 26.65 24.06 9 25.02 -1.1PS BusP pfY PSBpY ... ... ... 24.78 22.04 11 23.18 -5.8PS BusP pfX PSBpX 1.31 5.5 ... 25.50 22.32 18 23.70 -6.2PS BsPk pfW PSBpW ... ... ... 25.77 22.23 7 23.56 -6.7PVH Corp PVH .15 .1 19 169.22 104.34 985 160.39 +16.9PcrTrnd750 PTLC ... ... ...q 30.73 25.80 150 29.74 +3.9PcrTrnd450 PTMC ... ... ...q 33.05 27.70 47 32.82 +5.5PcrTrnd100 PTNQ ... ... ...q 34.46 26.38 67 34.19 +13.0PacrCash n GCOW ... ... ... 34.59 29.33 23 30.70 -2.5PacrTrendp PTEU ... ... ... 33.39 27.81 17 28.52 -7.1Pacr Wlth n PWS ... ... ... 27.67 23.99 26 26.32 +4.3Pac Cash n CALF ... ... ... 30.04 22.60 3 29.69 +13.8PacDvCsh n ICOW ... ... ... 31.03 25.13 6 28.11 -4.2PacCashCow COWZ ... ... ... 28.80 PacifCstOil ROYT .15e 7.3 5 2.75 1.36 95 2.00 +3.1PacDrill rs PACD ... ... ...dd 1.93 .37 .38 PacGE pfA PCGpA 1.50 5.9 ... 33.49 21.19 5 25.32 -10.2PacGE pfB PCGpB 1.37 5.9 ... 33.00 22.05 5 23.26 -10.0PacGE pfC PCGpC 1.25 5.9 ... 29.01 20.60 0 21.22 -13.7PacGE pfD PCGpD 1.25 6.0 ... 26.95 20.01 1 20.94 -13.3PacGE pfE PCGpE 1.25 6.0 ... 29.48 20.30 2 20.88 -15.3PacGE pfG PCGpG 1.20 5.9 ... 32.05 19.11 1 20.25 -17.6PacGE pfH PCGpH 1.12 5.9 ... 29.54 18.65 3 19.20 -16.8PacGE pfI PCGpI 1.09 5.6 ... 26.84 18.88 1 19.32 -14.3Pacif pf PPWp 5.00 5.0 ... 100.26 PackAmer PKG 3.16f 2.7 18 131.13 105.81 966 116.72 -3.2tPagsegur n PAGS ... ... ... 39.97 28.70 17978 27.40 -13.6PalatinTch PTN ... ... ...dd 1.59 .34 2696 .93 +8.1PaloAltNet PANW ... ... ...dd 217.40 126.56 992 210.97 +45.6PampaEng PAM ... ... ... 72.98 40.21 1119 42.72 -36.5Pandora P ... ... ...dd 9.98 4.09 12780 8.33 +72.8PanhO&G PHX .16 .8 99 25.30 17.65 43 19.70 -4.1ParPetr rt PARR/r ... ... ... .06 ParPetrol PARR ... ... 56 21.94 15.90 17.87 -7.3ParTech PAR ... ... 37 16.45 7.31 61 15.02 +60.6ParaGold n PZG ... ... 3 1.80 1.16 61 1.26 -3.1ParamtGp PGRE .40 2.6 ... 16.79 13.70 1347 15.16 -4.4Paretem rs TEUM ... ... ...dd 3.59 .50 992 2.54 +22.7ParkEl PKE .40 2.0 47 21.12 14.59 87 20.41 +19.7ParkHot n PK 2.20f 7.1 ... 32.62 23.91 1748 30.87 +7.4ParkNatl PRK 3.84f 3.3 19 119.00 92.42 25 117.34 +12.8ParkDrl PKD ... ... ...dd 1.44 .34 1348 .35 -64.8ParkerHan PH 3.04f 1.9 20 212.80 153.65 1193 163.61 -18.0ParsleyEn PE ... ... 46 33.43 21.12 4546 27.80 -5.6PartRe pfF PREpF 1.47 5.8 ... 26.24 24.68 2 25.21 -1.5PartRe pfG PREpG 1.63 6.2 ... 27.59 25.81 9 26.42 -1.6PartRe pfH PREpH 1.81 6.5 ... 30.82 26.81 48 27.97 -2.4PartRe pfI PREpI 1.47 5.8 ... 27.08 24.91 3 25.45 -3.1PartyCity n PRTY ... ... 15 16.90 9.50 851 16.05 +15.1PaycomSft PAYC ... ... ...cc 118.45 64.50 813 113.68 +41.5PeabodyE n BTU .60 1.3 ... 47.84 22.58 1066 46.14 +17.2PeabEn pfA BTUp 2.13 ... ... Pearson PSO .80e 7.1 ... 12.51 7.62 483 11.34 +15.5Pebblebrk PEB 1.52 3.9 22 41.65 31.29 870 38.70 +4.1Pebble pfC PEBpC 1.63 6.4 ... 26.05 23.93 12 25.20 -.3Pebbleb pfD PEBpD 2.09 8.3 ... 26.43 24.11 8 25.26 -1.9Pedevco rs PED ... ... ... 1.15 .26 19 .31 -3.4Pembina g PBA 1.50 ... 26 36.99 29.28 383 34.54 -4.5Penney JCP ... ... 47 5.63 2.25 13302 2.79 -11.7PennaRE PEI .84 7.4 15 13.02 8.86 872 11.36 -4.5PenRE pfB PEIpB 1.84 7.8 ... 25.74 20.21 8 23.54 -6.5PenRE pfC PEIpC 1.80 8.0 ... 26.98 19.44 11 22.51 -13.1PenRE pfD PEIpD 1.72 7.9 ... 25.83 19.01 10 21.87 -12.9PennyMFn PFSI ... ... 6 25.20 16.00 125 20.60 -7.8sPennyMac PMT 1.88 9.8 20 19.13 14.87 514 19.16 +19.2Penny pfA PMTpA 2.03 8.0 ... 25.80 23.11 1 25.41 +.7PennyM pfB PMTpB ... ... ... 25.45 23.68 13 25.17 Penske PAG 1.40f 2.7 12 54.83 38.33 206 51.12 +6.8tPentair PNR .70 1.6 13 74.84 42.89 1271 43.13 -38.9Penumbra n PEN ... ... ...dd 167.35 77.75 298 153.35 +63.0sPerfFood n PFGC ... ... 23 36.83 25.40 629 36.95 +11.6PerkElm PKI .28 .4 29 84.49 62.43 482 76.35 +4.4PermRck n PRT ... ... ... 16.69 15.00 259 15.62 +.8Prmian PBT .64e 6.9 26 10.30 7.80 43 9.25 +4.3Perrigo PRGO .76 1.0 ...dd 95.93 63.68 879 75.64 -13.2Perspecta n PRSP ... ... ... 25.45 21.91 3148 22.63 -7.8PetChina PTR .70e .9 ... 85.02 60.69 107 74.68 +6.8PetrbrsA PBR/A ... ... ... 14.98 6.96 11873 8.19 -16.7Petrobras PBR ... ... ... 17.20 7.61 48756 9.52 -7.5Pfenex PFNX ... ... ...dd 8.42 2.07 184 5.60 +110.5Pzer PFE 1.36 3.8 14 39.43 32.32 17520 36.22 Pzer wd PFE/WD ... ... ... 28.25 PhlpsSelEn DSE 1.26 22.9 ... 7.35 4.89 77 5.51 -5.8PhilaEn n PESC ... ... ... PhilipMor PM 4.56f 5.6 21 123.55 76.21 7410 80.84 -23.5PhilipsNV PHG .88e 2.1 ... 43.45 35.24 802 41.65 +10.2Phillips66 PSX 3.20f 2.8 26 122.38 78.63 1993 114.58 +13.3Phill66LP PSXP 2.71f 5.3 19 56.48 44.40 269 51.19 -2.2PhoenixCo n PFX ... ... ... PhxNMda FENG ... ... ...cc 8.14 2.43 951 4.48 -31.0PhysRltTr DOC .92f 5.9 41 21.85 14.13 2866 15.64 -11.9PiedmOfc PDM .84 4.3 9 21.57 16.69 930 19.32 -1.5Pier 1 PIR .28 9.9 15 5.92 2.15 1725 2.84 -31.4PimUS Eq n MFUS ... ... ... 29.49 25.01 4 28.76 +4.2Pim IntEq n MFDX ... ... ... 28.41 25.32 4 26.11 -2.3tPimEmMkt MFEM ... ... ... 28.32 24.30 6 24.38 -6.8PimcoCA PCQ .92 5.5 ...q 17.89 14.43 62 16.62 -3.8PimcoCA2 PCK .65 7.8 ...q 10.42 8.01 34 8.23 -19.0PimcCA3 PZC .72 7.0 ...q 12.80 9.55 19 10.22 -2.1PimcoCp&I PCN 1.35 7.6 ...q 18.05 15.84 58 17.68 +2.8PimCpOp PTY 1.56a 8.8 ...q 18.93 15.86 354 17.64 +7.2PimDyCrd PCI 1.97 8.4 ...q 23.70 21.61 532 23.51 +4.7PimDyInco PDI 2.65a 8.4 ...q 32.05 28.60 124 31.59 +5.1PimcIncStr PFL 1.08 8.9 ...q 12.54 11.15 82 12.08 +3.4PimIncStr2 PFN .96 9.0 ...q 10.89 10.00 183 10.67 +2.3PimStPls PGP 2.20 14.9 ...q 18.55 12.37 82 14.77 -4.0PimcoHiI PHK 1.24 14.9 ...q 8.89 7.19 618 8.35 +11.9PimIncOpp PKO 2.28a 8.4 ...q 27.98 24.50 35 27.09 +4.6PimcoMuni PMF .98 7.5 ...q 14.23 12.29 82 13.03 +.2PimcoMu2 PML .78 6.0 ...q 13.56 11.80 94 12.99 -1.4PimcMu3 PMX .75 6.6 ...q 12.28 10.76 43 11.52 -.5PimcoNY PNF .68 5.6 ...q 13.63 11.26 22 12.23 -4.3PimcoNY2 PNI .80 7.5 ...q 12.51 10.40 16 10.58 -11.8PimcNY3 PYN .63 7.1 ...q 10.27 8.50 2 8.93 -10.0PimcoStrIn RCS .96 10.0 ...q 10.65 8.62 92 9.59 +4.5PinnaclFds PF 1.30 2.0 13 65.11 52.25 850 64.40 +8.3PinWst PNW 2.78 3.6 18 92.42 73.41 984 77.69 -8.8PionDvrsHi HNW 1.38 9.5 ...q 16.86 14.51 14 14.57 -7.5PionEnSvc PES ... ... ...dd 6.35 1.60 701 4.80 +57.4tPionFltRt PHD .72 6.4 ...q 12.22 11.23 91 11.23 -2.1PionHiIn PHT 1.14 12.2 ...q 10.12 9.29 59 9.36 -3.6PioMuAdv MAV .84 7.7 ...q 11.88 10.50 59 10.92 -4.0PioMunHi MHI .84 7.4 ...q 12.35 11.10 80 11.42 -3.6PioNtrl PXD .32f .2 ...cc 213.40 125.46 2334 180.14 +4.2PiperJaf PJC 1.50f 1.9 13 99.80 52.75 104 80.45 -6.7PitnyBw PBI .75 7.8 6 16.13 8.30 2351 9.61 -14.0PitnyBw 43 PBIpB 1.67 6.8 ... 26.96 21.46 12 24.69 +1.2PivotSft n PVTL ... ... ... 31.24 15.11 2716 28.46 +80.9PlainsAAP PAA 1.95 7.9 32 26.98 18.38 965 24.58 +19.1PlainsGP rs PAGP 1.70 ... 41 27.75 18.98 677 25.15 +14.6PlanetFit n PLNT ... ... 2 45.66 21.99 1057 45.16 +30.4sPlantron PLT .60 .8 25 76.12 41.28 218 76.79 +52.4PlatfmSpc PAH ... ... 16 14.82 9.09 5639 11.86 +19.6PlatGpM rs PLG ... ... 1 .91 .08 1260 .10 -66.4PlayAGS n AGS ... ... ... 26.15 16.66 174 25.01 +35.2PlymInd n PLYM 1.50 8.8 ...dd 19.00 15.09 5 17.02 -7.9PlymInd pfA PLYMpA 1.88 7.6 ... 26.07 23.68 3 24.87 -1.1PolarStarR PSRT ... ... ... Polaris PII 2.40 1.9 33 137.66 86.42 583 124.62 +.5PolyMet g PLM ... ... ...dd 1.36 .58 1150 1.06 +23.3PolyOne POL .70 1.6 20 47.48 34.15 328 43.18 -.7PortGE POR 1.45f 3.4 20 50.11 39.02 560 42.18 -7.5PostHldg POST ... ... 52 88.93 70.66 521 85.57 +8.0PowrREIT PW ... ... ...dd 8.69 5.50 1 6.03 -2.1PwREIT pfA PWpA ... ... ... 26.55 25.02 0 26.16 +2.1PS AlphaQ PQY ... ... ...q PSActUSRE PSR 2.33e 1.9 ...q 83.71 72.60 79.16 -3.5PS SPXDn PHDG .41e 1.3 ... 34.48 25.32 28.30 +3.7PS GrMult PSMG ... ... ... 14.48 12.89 14.00 +1.3PS BalMul PSMB ... ... ... 13.94 12.78 13.48 +.1PS ModCon PSMM ... ... ... 14.45 12.79 13.16 +.3PS Consrv PSMC ... ... ... 12.98 12.60 12.75 -.8PSCrudeDS DTO ... ... ...q 173.13 57.10 2 70.00 -21.1PwSBMetS BOS ... ... ...q 20.20 13.07 16.82 -15.1PSBMetDL BDD ... ... ...q 11.60 6.52 2 9.30 -11.7PSBMetDS BOM ... ... ...q 13.14 4.24 7.00 -5.7PSCrudeLg OLO ... ... ...q 6.48 3.71 2 5.92 +16.2PSCrudeSh SZO ... ... ...q 100.57 57.13 57.41 -25.1PwshDB DBC ... ... ...q 18.47 13.69 17.91 +7.8PwShCurH DBV ... ... ...q 24.90 21.17 24.43 +3.0PS Engy DBE ... ... ...q 17.40 10.78 16.57 +14.0PS PrcMet DBP ... ... ...q 40.26 35.71 37.83 -1.7PS Silver DBS ... ... ...q 27.91 23.50 24.97 -4.1PS Agri DBA ... ... ...q 20.31 18.18 19.14 +2.0PS Oil DBO ... ... ...q 12.75 7.40 11.77 +16.0PS Gold DGL ... ... ...q 43.28 38.49 40.85 -1.2PS BasMet DBB ... ... ...q 19.94 15.51 18.76 -3.3PS USDBull UUP ... ... ...q 25.29 23.09 24.80 +3.2PS USDBear UDN ... ... ...q 23.27 21.32 21.75 -2.8PShPuLgGr PXLG .42e .8 ...q 50.50 39.50 50.39 +10.9PShPuLVal PXLV .76e 2.0 ...q 40.74 35.69 38.48 -.6PS EmgInf PXR .50e 1.4 ...q 41.00 33.63 36.29 -2.2PS US Ag n PBND ... ... ... 25.01 24.01 24.01 -4.0PS Dv exNA PBDM ... ... ... 27.90 25.06 26.09 +.2PS USA SC n PBSM ... ... ... 27.92 24.80 27.92 +5.0 PS USA Pt n PBUS ... ... ... 28.95 25.70 26.98 +1.0PS SP500 n SPMV ... ... ... 28.51 25.24 27.34 -.7PS Rs1000 n USEQ ... ... ... 29.01 24.69 27.66 +.2PS SP SC n XSHQ ... ... ... 29.99 24.10 28.70 +6.3PS SP Val n SPVM ... ... ... 30.41 25.57 28.54 -1.2PS SP IntD IDHD ... ... ... 30.80 27.75 28.46 -1.6PS SC High XSHD ... ... ... 26.03 23.12 25.14 -.1PS TrCol n CLTL ... ... ... 106.03 105.27 105.89 +.6PS LowVRot DWLV ... ... ... 33.00 27.85 32.94 +5.8PSBldABd BAB 1.31 4.4 ...q 30.98 29.23 29.57 -3.6PS LowVol XRLV .46 1.3 ...q 36.20 30.30 34.25 +.9PSR1KEqW EQAL .39e 1.2 ...q 32.78 27.97 31.63 +1.4PS VarPfd VRP 1.20 4.8 ...q 26.49 24.83 24.88 -3.0PS SCLowV XSLV .73e 1.5 ...q 48.35 42.32 48.13 +4.1PS MCLwV XMLV .64e 1.4 ...q 47.03 42.05 46.50 +2.5PS SPX HiD SPHD 1.30 3.2 ... 43.25 38.14 40.38 -4.8PS EMLwV EELV .60e 2.4 ...q 27.59 23.61 25.39 +.2PS EMkMom EEMO ... ... ... 22.52 17.32 20.17 -1.7PSS&PMom SPMO ... ... ...q 38.04 29.66 37.55 +9.1PS IntLwV IDLV 1.11e 3.4 ...q 35.35 31.82 33.12 -1.6PSS&PVal SPVU ... ... ...q 37.53 31.18 34.33 -1.2PSSPIntDv IDMO .59e 2.1 ...q 30.54 24.48 27.70 -1.6PSShTHYB PGHY 1.08 4.6 ...q 24.45 23.19 23.56 -1.2PS YuanDS DSUM .77 3.3 ...q 24.73 22.31 23.73 +2.6PS FdIGBd PFIG .67 2.7 ...q 26.70 24.54 24.76 -3.2PS SrLoan BKLN 1.01 4.8 ...q 23.30 22.96 22.99 -.2PS SP LwV SPLV .85 1.8 ...q 49.36 44.34 46.93 -1.7PS SP HiB SPHB .49e 1.1 ...q 46.04 36.07 44.73 +5.3PS IntlBd PICB .57 2.2 ...q 28.77 25.77 26.22 -5.0PS CEFInc PCEF 1.91 8.3 ...q 24.24 22.35 23.05 -3.6PSVrdoTF PVI ... ... ...q 26.18 24.51 24.94 +.1PShCalMu PWZ .80 3.1 ... 26.50 25.41 25.87 -2.0PShNYMu PZT .86 3.6 ... 24.80 23.71 24.06 -2.5PShNatMu PZA .87 3.5 ... 25.90 24.84 25.15 -2.6PSHYCpBd PHB .84 4.5 ...q 19.14 18.34 18.42 -2.8PwShPfd PGX .86 5.9 ...q 15.20 14.10 14.50 -2.4PShEMSov PCY 1.50 5.6 ... 30.23 26.69 26.92 -8.9PShGClnEn PBD .17e 1.3 ...q 13.78 11.57 12.86 -2.1PSEmgMkt PXH .49e 2.2 ...q 25.32 19.49 21.91 -1.9PSDvMxUSs PDN .53e 1.5 ...q 36.59 30.66 34.52 +.3PSDvxUS PXF 1.11e 2.5 ...q 48.75 41.18 44.73 -1.5PShIntlDev IDHQ .33e 1.4 ...q 25.51 22.10 24.21 +.2PSAsxJ PAF 1.91e 3.3 ...q 62.67 53.79 57.97 -1.6PSIndia PIN .12e .5 ...q 27.95 22.54 24.98 -5.4PSS&PBW PBP 1.07e 3.3 ...q 22.99 19.67 21.90 +2.1Praxair PX 3.30 2.1 35 166.95 127.36 1141 155.31 +.4PrecDrill PDS .28 ... ...dd 4.14 2.26 941 3.15 +4.3PfdAptCm APTS 1.02f 6.8 ...dd 22.71 13.60 458 14.97 -26.1Prestige rs PBH ... ... 3 269.50 27.84 664 37.25 -16.1Pretium g PVG ... ... ... 12.44 6.17 1077 7.39 -35.2Primerica PRI 1.00 1.0 13 108.05 71.60 165 102.80 +1.2PrinEdgAIn YLD .75e ... ...q 42.10 39.36 1 40.45 -2.0PrinActGl GDVD ... ... ... 29.52 25.23 28.04 +.1Prin Cont n PVAL ... ... ... 26.97 25.45 26.57 +4.2Prn MegC n USMC ... ... ... 28.10 24.58 5 26.34 +.3PrinSpec n PREF ... ... ... 101.70 94.94 1 95.29 -5.0PrincREstI PGZ 1.32m 7.6 ...q 19.52 16.21 27 17.48 +1.7PrinEq n PEM ... ... ... ProAssur PRA 1.24a 3.3 21 63.45 36.70 736 38.05 -33.4ProLogis PLD 1.92 3.0 24 67.53 56.59 2617 63.51 -1.6ProPetr n PUMP ... ... ... 22.88 10.84 2761 15.91 -21.1PrShtDow rs DOG ... ... ...q 70.20 55.56 58.56 PrShtMC rs MYY ... ... ...q 50.82 42.84 43.44 PrUltDow s DDM ... ... ...q 50.80 32.16 977 43.31 ProUltMC s MVV ... ... ...q 45.38 32.29 43 44.44 PrUltQQQ s QLD ... ... ...q 92.81 56.21 1583 91.24 +24.4ProUltSP s SSO .40e .3 ...q 125.72 88.10 1912 115.13 +5.2PrUShCnG SZK ... ... ...q 17.35 12.80 0 15.41 +13.3ProShtHY SJB ... ... ...q 23.91 22.91 87 22.98 -.6ProUShBM rs SMN ... ... ...q 36.48 23.46 25.48 Pro20 yrT UBT 1.13e 1.5 ...q 86.90 69.88 5 75.93 -9.2Pro7-10yrT UST .42e .8 ...q 60.83 51.89 17 53.85 -6.2ProSShOG DDG ... ... ...q 27.58 20.60 2 21.77 -5.2ProSShFn rs SEF ... ... ...q 26.52 21.80 22.76 ProLCCre s CSM .67e 1.0 ...q 71.46 59.61 16 68.84 +3.1ProUltTl s LTL ... ... ...q 54.74 35.57 1 37.99 -12.0ProHdgRep HDG ... ... ...q 46.26 43.95 2 45.52 +.4ProUltEM EET ... ... ...q 114.48 70.29 9 79.67 -15.2ProRaLS RALS .62e 1.7 ...q 38.19 36.22 36.39 -3.3ProUSL7-10T PST ... ... ...q 23.82 20.50 21 22.93 +6.4ProShtEafe EFZ ... ... ...q 27.95 23.78 55 25.95 +1.8ProShtEM EUM ... ... ...q 21.08 16.23 856 18.84 +5.0ProUltEaf s EFO ... ... ...q 50.26 37.22 8 41.12 ProUEurop UPV ... ... ...q 66.95 49.32 1 54.07 -7.7ProShtBM SBM ... ... ...q 20.31 16.90 0 17.28 -2.3ProUltSEM EEV ... ... ...q 11.62 6.82 8.17 -2.4ProUltRE s URE ... ... ...q 68.58 50.79 69 62.20 -5.7ProUltFin s UYG ... ... ...q 47.86 33.23 48 42.03 ProShtRE REK ... ... ...q 17.94 15.62 5 16.10 +1.8ProShtChi50 YXI ... ... ...q 23.38 16.42 17 18.99 -1.3ProUltSem s USD ... ... ...q 54.11 25.72 56 49.23 ProUltUt s UPW ... ... ...q 54.09 37.86 2 43.64 -7.2PrUltTech s ROM ... ... ...q 113.10 63.94 98 110.53 +25.9ProUltJpn s EZJ ... ... ...q 50.46 33.95 1 40.69 ProUltO&G DIG .46e 1.1 ...q 47.42 28.35 32 42.14 +6.4ProUltInd s UXI ... ... ...q 83.64 56.44 2 70.60 -3.3PrUltHCr s RXL .63e .7 ...q 107.49 77.00 2 92.90 +5.3ProUCnsSv s UCC ... ... ...q 99.90 64.24 0 94.99 +16.6PrUCnsGd s UGE ... ... ...q 52.04 37.81 1 42.61 -13.1ProUBasM UYM .15e .2 ...q 82.75 55.36 8 68.74 -7.2sPrUlPR2K s URTY ... ... ...q 106.08 56.50 161 106.15 +28.9PUltM400 s UMDD .03e ... ...q 134.39 80.45 15 127.47 +9.1ProUltSC s SAA ... ... ...q 122.50 75.95 1 119.70 +18.9ProUPD30 s UDOW ... ... ...q 116.82 58.97 1684 89.64 -4.9sProUlR2K s UWM ... ... ...q 84.55 54.70 225 84.68 +19.9ProSht20Tr TBF ... ... ...q 23.81 21.58 623 22.81 +4.3PUltSP500 s UPRO ... ... ...q 57.48 33.83 3721 49.30 ProUChin50 XPP ... ... ...q 113.86 59.62 15 78.22 -6.8PrUSSilv s ZSL ... ... ...q 40.09 27.80 11 33.52 +6.8PUVixST rs UVXY ... ... ...q 47.16 8.52 41702 10.34 +1.3ProVixST rs VIXY ... ... ...q 47.12 21.24 2040 27.04 +16.8PS ShCrd rs OILD ... ... ... 138.96 31.56 35.52 PS Crde n OILU ... ... ... 64.70 14.90 239 44.92 +20.7PrUCrude rs UCO ... ... ...q 34.67 12.36 2009 27.36 +16.7PrUltYen rs YCL ... ... ...q 65.77 56.16 1 58.75 +2.3PrSUltNG rs BOIL ... ... ...q 51.50 25.20 26.50 PVixMTFut VIXM ... ... ...q 28.57 19.88 19 21.64 +2.3PrUltSilv AGQ ... ... ...q 39.51 28.47 244 30.49 -9.9PrUltShN s KOLD ... ... ...q 52.12 30.06 48 38.74 -2.3ProUShGld GLL ... ... ...q 80.66 63.08 9 72.53 +4.9sPrSUShAus CROC ... ... ...q 50.19 42.20 1 50.76 +11.0PrUltShYen YCS ... ... ...q 76.95 64.93 4 72.39 -3.5ProSUltGold UGL ... ... ...q 44.38 35.62 35 38.00 -6.6ProShtVx s SVXY ... ... ...q 139.47 9.53 19107 13.70 -89.3PrUShCrd s SCO ... ... ...q 52.16 15.33 1576 19.04 -22.5ProShtEuro EUFX ... ... ...q 42.85 38.37 41.75 +4.4ProUltEuro ULE ... ... ...q 18.97 15.34 10 15.84 -9.3ProUShEuro EUO ... ... ...q 24.37 19.46 217 23.11 +9.0ProctGam PG 2.87f 3.8 20 94.67 70.73 8499 76.33 -16.9ProgsvCp PGR .69e 1.1 32 64.77 43.59 5244 61.96 +10.0ProsHldg PRO ... ... ...dd 37.61 21.36 207 37.06 +40.1ProShtQQQ PSQ ... ... ...q 40.94 30.75 1235 31.01 -12.8ProShSP rs SH ... ... ...q 33.75 28.14 3379 28.92 -4.2PrUShSP rs SDS ... ... ...q 51.48 35.66 4056 37.14 -9.5PrUShDow rs DXD ... ... ...q 48.24 30.08 32.88 PUShtMdC MZZ ... ... ...q 24.14 16.42 1 16.61 -11.4PUShtQQ rs QID ... ... ...q 71.48 41.48 43.04 tPrShRs2K rs SRTY ... ... ...q 49.09 22.56 351 22.53 -30.4PrUShD3 rs SDOW ... ... ...q 31.96 15.67 4013 17.85 -8.5PUltShtF rs FINZ ... ... ...q 13.97 6.47 2 7.79 -3.9PrSUlhGM rs GDXS ... ... ...q 18.19 12.07 1 14.74 +5.4ProUShL20 TBT ... ... ...q 39.86 32.99 2629 36.44 +7.9tPrShR2K rs RWM ... ... ...q 48.41 37.99 314 37.97 -10.2PrUShHC rs RXD ... ... ...q 35.40 24.68 0 26.78 -11.0PrUShCnS rs SCC ... ... ...q 30.80 19.18 1 19.35 -20.1PrUShRE rs SRS ... ... ...q 37.33 28.35 33 29.76 +1.8tPUShtR2K TWM ... ... ...q 22.96 13.89 1282 13.89 -20.4tPrUShtSC SDD ... ... ...q 21.13 12.28 0 12.20 -21.8PUShChi50 rs FXP ... ... ...q 102.12 49.48 59.72 PS DecRt n EMTY ... ... ... 38.59 30.73 3 31.25 -6.7PUShtIndl SIJ ... ... ...q 22.06 14.55 1 16.27 -3.4PS OnlSt n CLIX ... ... ... 50.48 37.63 8 50.29 +28.0tPrShtSmC SBB ... ... ...q 39.75 30.49 0 30.37 -11.5PUPShtMC SMDD ... ... ...q 15.02 8.26 8.53 -15.0PrSh K1 n OILK ... ... ... 26.41 16.51 2 23.56 +8.8PUShtEur EPV ... ... ...q 37.20 26.83 27 31.77 +2.6PUShtSPX rs SPXU ... ... ...q 64.00 36.76 39.68 PrUOGEx rs UOP ... ... ...q 21.14 16.57 18.82 PUShtJpn EWV ... ... ...q 34.98 22.75 3 26.59 +.5ProSPDvA NOBL 1.00e 1.6 ...q 67.98 57.14 339 63.19 -1.3PUltShEafe EFU ... ... ...q 27.38 19.90 10 23.44 +2.8PrUGMin rs GDXX ... ... ...q 50.96 33.56 1 36.45 -13.4PrUltBra rs UBR ... ... ...q 107.88 44.12 2 49.65 -36.4PrSht20yTr TTT ... ... ...q 31.13 25.95 186 27.07 +1.8ProGblInf TOLZ 1.63e 3.9 ...q 44.51 39.30 5 41.39 -3.5PUltShOG DUG ... ... ...q 53.46 28.56 131 31.71 -14.3PS MngdF FUT ... ... ... 41.00 39.00 39.67 -1.5PrGPrEq bt PEX 1.53e 4.2 ...q 43.52 34.68 0 36.19 +1.0ProEurDiv EUDV .15p ... ...q 44.13 39.62 3 41.97 +.5PHYIntH bt HYHG 3.16 4.7 ...q 70.99 65.87 11 67.60 +.5ProSPxTch SPXT .23p ... ...q 55.03 48.02 0 52.98 +1.3ProSPxHC SPXV .24p ... ...q 59.27 50.19 57.39 +5.4ProMerger MRGR .12e .3 ...q 36.45 34.73 35.89 -1.0ProSPxFin SPXN .23p ... ...q 56.41 49.37 56.32 +3.8ProSPxEgy SPXE .22p ... ...q 59.30 44.29 58.27 +3.2PrUltPFn FINU .29e .3 ...q 134.30 65.55 20 92.84 -11.9PrUltPFn s FINU/WI ... ... ...q PrS HdJp n HGJP ... ... ... 30.04 PrIGIntH bt IGHG 2.15 2.9 ... 78.88 73.37 47 74.42 -3.4ProSht7-10y TBX ... ... ...q 29.77 27.55 16 29.20 +3.1ProUShHm HDZ ... ... ...q 14.35 ProUHome HBU ... ... ...q 20.75 PrUSOGEx SOP ... ... ...q 17.88 14.33 16.08 PrUShBrz rs BZQ ... ... ...q 77.00 32.05 46.05 PrSPMCDv REGL .65e 1.2 ...q 56.00 49.97 13 55.13 +1.1ProSR2KDv SMDV .47e ... ...q 58.30 51.18 139 58.07 +5.2tPSSTEm bt EMSH 4.88e 6.6 ... 79.67 74.05 73.84 -4.0ProUltHY UJB 1.72e 2.6 ...q 68.07 62.89 65.35 -.3PrUShtUtl SDP ... ... ...q 31.15 22.19 2 26.04 +3.2PrUltShtTc REW ... ... ...q 23.63 11.80 6 12.08 -26.6PrUShtFn SKF ... ... ...q 27.53 18.61 9 19.98 -4.4Pro CovBd n COBO ... ... ... PUShtSem rs SSG ... ... ...q 35.26 14.70 15.28 ProMornAlt ALTS .38e 1.0 ...q 39.11 36.94 37.71 -.8Pro30BEI RINF .58e 2.0 ...q 29.48 26.66 3 29.15 +5.1ProDivGro EFAD .70e 1.9 ...q 37.52 PS EMkDv EMDV ... ... ... 64.49 51.81 1 55.41 -5.5ProCdNASh WYDE ... ... ...q 33.66 32.10 0 32.46 +.2Pr GBIGl n GGOV ... ... ... ProsCap 24 PBB 1.56 6.1 ... 26.50 25.21 8 25.66 -.9ProspBcsh PB 1.44 2.0 18 79.20 55.84 412 71.68 +2.3Protalix PLX ... ... ...dd .92 .39 186 .45 -31.9ProtLf n PLpE 1.50 ... ... ProtoLabs PRLB ... ... 69 136.40 64.40 186 132.55 +28.7Provect wt PVCT/WS ... ... ... .02 ProvidFS PFS .80 2.8 20 29.12 23.26 154 28.59 +6.0ProvMtgC PMCA ... ... ... Prudentl PRU 3.60 3.7 10 127.14 94.51 1521 97.60 -15.1Prudentl18 PFK .65 2.6 ... 25.82 24.92 24.99 -.4PrudFn 52 PJH 1.44 5.6 ... 26.45 24.90 63 25.60 +1.4PrudtlF 53 PRH 1.43 5.6 ... 26.41 24.90 35 25.49 +.8PruSDHiY GHY 1.32 9.5 ...q 15.16 13.70 13.84 -4.0 PruUK pf PUKp 1.69 6.4 ... 27.17 25.66 7 26.46 +1.0PruUK pfA PUKpA 1.63 6.2 ... 27.21 25.47 9 26.31 +.8Prud UK PUK 1.49e 3.1 ... 55.36 45.09 173 48.40 -4.7PruShHiY ISD 1.32 9.3 ...q 15.38 13.98 14.17 -4.1PSEG PEG 1.80 3.4 18 53.33 41.67 3775 52.86 +2.6PubStrg PSA 6.80 3.1 24 219.93 180.48 1145 217.07 +3.9PubSt pfU PSApU 1.41 5.6 ... 25.50 24.59 18 25.26 +.5PubSt pfV PSApV 1.34 5.4 ... 25.67 23.63 13 24.87 -1.3PubSt pfW PSApW 1.30 5.3 ... 25.67 22.92 39 24.39 -2.4PubSt pfX PSApX 1.30 5.3 ... 25.79 22.93 19 24.45 -2.2PubSt pfY PSApY 1.59 6.1 ... 27.83 25.72 4 26.04 -2.1PubSt pfZ PSApZ 1.50 5.7 ... 27.56 25.38 3 26.18 -1.0PubSt pfG PSApG ... ... ... 25.63 22.49 9 24.69 -1.0PubSt pfF PSApF 1.29 5.2 ... 25.69 22.00 11 24.81 -.8PubSt pfE PSApE 1.23 5.1 ... 25.48 22.29 17 24.04 -3.4PubSt pfD PSApD 1.24 5.1 ... 25.41 22.39 15 24.59 -1.7PubSt pfC PSApC ... ... ... 26.45 23.05 11 24.79 -2.7PubSt pfB PSApB ... ... ... 26.69 23.90 5 25.55 -.5PubSt pfA PSApA 1.47 5.7 ... 27.79 25.32 9 25.70 -3.1PulteGrp PHM .36 1.2 17 35.21 23.81 5946 29.43 -11.5PureStrg n PSTG ... ... ...dd 25.62 11.99 3627 24.46 +54.2PutHiInSec PCF .37 3.9 ...q 9.52 8.60 13 9.41 +4.3PMMI PMM .44 6.1 ...q 7.72 6.89 166 7.14 -3.6tPMIIT PIM .31 6.8 ...q 4.89 4.61 98 4.60 -3.6PMOT PMO .71 6.1 ...q 12.85 11.44 85 11.70 -5.3PPrIT PPT .31 5.9 ...q 5.68 5.05 252 5.28 -.9sPuxin n NEW ... ... ... 29.35 17.00 3826 30.00 +42.9PzenaInv PZN .41e 4.1 22 13.15 8.61 32 9.95 -6.7sQ2 Hldgs QTWO ... ... ...dd 62.90 31.95 458 62.95 +70.8QEP Res QEP .08 .7 33 13.75 7.02 3937 11.57 +20.9QIAGEN QGEN ... ... 40 37.61 30.20 471 36.52 +18.1QTS RltTr QTS 1.64 4.2 36 61.55 31.58 473 39.07 -27.9QuadGrph QUAD 1.20 5.5 11 31.29 17.73 540 21.98 -2.7QuakerCh KWR 1.48f .9 32 165.93 129.98 35 160.36 +6.3QuaCare QCP ... ... ... 22.91 12.25 482 21.65 +56.8QuanexBld NX .16 .9 24 24.60 16.25 222 18.70 -20.1QuantaSvc PWR ... ... 24 40.11 31.08 1147 35.41 -9.5QntmDSS rs QTM ... ... 35 8.66 2.72 351 2.77 -50.8Qu Insp100 n BIBL ... ... ... 29.74 25.14 10 27.00 +3.5QnForSm n FFSG ... ... ... 27.15 24.51 11 26.44 +2.5QnForTcG n FFTG ... ... ... 26.55 24.19 16 25.16 -1.6Sage Esg ef GUDB ... ... ... 49.13 MainSecR n SECT ... ... ... 29.56 24.41 51 28.61 +4.6InspCpBd n IBD ... ... ... 28.29 24.07 2 24.40 -3.3sQuaInsp n ISMD ... ... ... 29.18 23.78 2 29.23 +10.5QuaInsLg n BLES ... ... ... 30.44 25.93 28 28.32 -.4FormInco n FFTI ... ... ... 27.57 23.79 29 24.07 -3.5FrmHdGr n FFHG ... ... ... 29.49 24.03 10 28.81 +4.6QuanReal n QXRR ... ... ... 26.19 23.44 3 24.52 -3.0QuanDyn n XUSA ... ... ... 29.63 25.12 29.54 +5.8QuanMulT n QXTR ... ... ... 26.83 24.56 15 26.06 +.2QuanMulIn n QXMI ... ... ... 26.53 24.73 1 25.25 -1.7QuanGrw n QXGG ... ... ... 29.10 25.66 13 28.56 +2.8Qudian n QD ... ... 64 34.91 7.64 3578 9.63 -23.2QstDiag DGX 2.00f 1.8 21 112.97 90.10 629 110.67 +12.4QuintEn n QES ... ... ... 10.67 7.10 52 8.79 -2.3QuormHl n QHC ... ... ... 10.00 2.91 272 4.93 -21.0QuotientTc QUOT ... ... ...dd 17.85 10.35 668 13.60 +15.7Qwest 54 CTV 1.72 7.4 ... 26.40 20.64 31 23.18 -1.5Qwest 9-51 CTW 1.88 7.4 ... 25.89 24.20 6 25.33 +.6Qwest 4-52 CTX 1.75 7.5 ... 25.95 21.27 59 23.39 -1.6Qwest 7-52 CTU 1.75 7.5 ... 25.79 21.36 47 23.48 -1.1Qwest53 CTY 1.53 7.3 ... 25.57 18.66 40 20.93 -4.9Qwest 25 CTZ 1.66 7.5 ... 25.96 20.17 18 22.15 -2.2Qwest 56 CTAA ... ... ... 27.37 21.51 6 24.72 Qwest57 n CTDD ... ... ... 25.97 20.51 51 22.49 -1.7Qwest56 n CTBB ... ... ... 25.60 19.86 50 21.95 -2.5R -RAIT pfA RASpA 1.94 21.9 ... 21.20 5.90 8.84 -27.2RAIT pfB RASpB 2.09 24.1 ... 23.39 6.21 8.66 -31.2RAIT pfC RASpC 2.22 22.9 ... 24.43 6.35 9.70 -26.7RAIT Fn 24 RFT 1.91 11.3 ... 24.49 15.99 16.91 -11.4RAITFn 19 RFTA 1.78 8.6 ... 25.21 16.60 20.66 -8.2RELX NV s RENX .45e 2.1 ... 23.30 19.96 105 21.11 -8.5RELX plc s RELX .54e 2.5 ... 24.03 20.31 277 21.55 -9.1RH RH ... ... 54 164.49 44.00 1336 151.79 +76.1RLI Corp RLI .88f 1.3 28 69.74 50.34 202 68.96 +13.7RLJ LodgT RLJ 1.32 5.9 12 23.97 18.68 1058 22.23 +1.2RLJ Lod pfA RLJpA .49 1.8 ... 28.85 25.23 32 26.50 -1.9tRPC RES .40 2.8 18 27.07 13.81 2472 14.05 -45.0RPM RPM 1.28 2.5 18 56.69 46.36 843 50.54 -3.6RSP Perm RSPP ... ... 73 51.51 28.76 1906 41.46 +1.9RYB Edu n RYB ... ... ...cc 31.80 15.50 342 21.90 +29.7RadianGrp RDN .01 .1 10 23.49 14.06 1382 16.84 -18.3RadiantLog RLGT ... ... 69 5.75 3.46 53 4.14 -10.0RadLog pfA RLGTpA 2.44 9.5 ... 27.35 25.27 25.71 -.7RafaelHl n RFL ... ... ... 10.31 3.05 32 8.75 +78.6RLauren RL 2.50f 1.8 20 145.94 70.28 1233 139.41 +34.4RamcoG RPT .88 7.2 10 15.00 11.15 803 12.28 -16.6RamcG pfD RPTpD 3.63 7.1 ... 58.62 47.86 51.24 -11.1RangeRs RRC .08 .5 18 23.84 11.93 5438 16.62 -2.6RngrEnS n RNGR ... ... ...dd 15.70 6.88 14 8.72 -5.5RJamesFn RJF .88f .9 20 102.17 74.14 414 96.95 +8.9RayAdvM RYAM .28 1.7 22 22.96 12.68 1128 16.61 -18.8RayAdv pfA RYAMpA 2.00 1.7 ... 157.11 100.00 60 120.92 -16.0Rayonier RYN 1.08f 2.8 41 39.73 27.71 1085 38.72 +22.4Raytheon RTN 3.47 1.8 28 229.75 159.46 2684 196.60 +5.1RealityETF DIVY .46p ... ...q 28.89 25.25 6 26.85 +3.0RltDvcDiv LEAD ... ... ...q 34.32 28.07 7 33.40 +4.5RealDivc n DFND ... ... ...q 28.60 25.12 28.00 +2.7RealDivG n GARD ... ... ...q 26.84 21.91 26.19 +4.8Realogy RLGY .27p 1.1 16 35.18 23.13 1334 24.33 -8.2RltyInco O 2.53 4.8 30 60.05 47.25 2147 52.86 -7.3ReavesUtl UTG 1.82 6.4 ...q 36.73 27.13 109 28.29 -8.6ReavesU rt UTGr ... ... ... .55 .09 .14 RedHat RHT ... ... 95 177.70 88.75 2331 170.64 +42.1RedLionH RLH ... ... ...dd 12.70 6.15 131 11.75 +19.3RedwdTr RWT 1.20f 7.2 12 17.45 14.29 346 16.70 +12.7Reeds REED ... ... ... 3.10 1.30 55 2.80 +80.6RegalBel RBC 1.12f 1.4 15 87.50 67.84 239 81.70 +6.7RegalEnt RGC .88a 3.8 24 23.17 13.90 22.99 -.1RgcyCtrs REG 2.22f 3.8 21 70.64 54.87 1054 59.06 -14.6RgcyC pfG REGpG 1.50 6.0 ... 25.43 25.13 25.20 RegHlthPr RHE ... ... 4 1.14 .16 114 .22 +31.8RegHlt pfA RHEpA 2.72 106.7 ... 22.90 2.10 1 2.55 -68.1RegnlMgt RM ... ... 16 37.21 21.47 41 36.71 +39.5RegionsFn RF .36 1.9 17 20.21 13.03 10416 18.95 +9.7Regions pfA RFpA 1.59 6.2 ... 25.89 25.23 37 25.65 +1.2Regns pfB RFpB 1.59 5.9 ... 29.82 26.40 26 27.04 -4.9sRegis Cp RGS ... ... ...cc 18.11 9.40 183 18.28 +19.0ReinsGrp RGA 2.00f 1.4 13 165.12 125.91 321 141.65 -9.2ReinsGp42 RZA 1.55 5.6 ... 30.06 26.54 23 27.58 +.2ReinsG56 n RZB 1.44 5.6 ... 29.86 25.33 27 25.73 -8.1RelStlAl RS 2.00 2.2 20 97.41 68.46 501 91.96 +7.2RELM RWC .08 2.2 18 4.60 3.40 3.65 +2.8RemaxHld RMAX .80f 1.4 63 67.50 43.85 206 55.75 +14.9RenaisIPO IPO .02e .1 ...q 31.67 24.59 9 31.03 +10.0RenIntIPO IPOS .24e 1.0 ...q 27.06 20.77 23.13 -5.1RenaisRe RNR 1.32 1.1 ...dd 152.00 116.50 222 123.77 -1.4RenRe prE RNRpE 1.34 5.5 ... 25.98 23.45 4 24.54 -2.4RenRe prC RNRpC 1.52 6.0 ... 26.05 25.05 1 25.39 -.5ReneSola rs SOL ... ... ... 3.79 2.12 89 2.49 -6.4RennFund RCG ... ... ...q 2.20 1.13 11 1.55 +3.1Renren rs RENN ... ... ...dd 18.70 6.01 428 9.94 -4.3RepubSvc RSG 1.38 2.0 32 69.97 60.26 1339 69.16 +2.3ResMed RMD 1.40 1.3 52 107.67 71.29 557 106.10 +25.3ResolEn rs REN ... ... ... 38.64 23.64 274 31.98 +1.6ResoluteF RFP ... ... ...dd 12.15 4.10 290 9.50 -14.0RestBrnds QSR 1.80 3.0 19 68.89 53.09 1715 60.80 -1.1RetailProp RPAI .66 5.3 12 13.78 10.84 2275 12.55 -6.6RetractTc RVP ... ... ...dd 1.48 .54 38 .76 +11.8RevGp n REVG .20 1.3 ... 33.15 12.87 695 15.83 -51.3Revlon REV ... ... ...dd 27.90 15.60 158 18.50 -15.1RexAmRes REX ... ... 15 102.00 70.48 25 78.49 -5.2RexahnPh rs RNN ... ... ...dd 3.19 1.42 247 1.74 -13.9RexfordIR REXR .64f 2.1 53 32.91 26.32 855 31.00 +6.3RexfdIn pfA REXRpA ... ... ... 26.41 22.53 2 24.53 -4.6RexfInR pfB REXRpB 1.47 6.0 ... 24.98 22.33 2 24.60 -.8Rexnord RXN ... ... 21 31.44 22.52 428 29.63 +13.9Rexnrd pfA RXNpA ... ... ... 66.44 52.57 31 63.74 +8.9RiceMidstr RMP 1.22f 6.6 13 23.00 16.87 277 18.36 -14.5RingCentrl RNG ... ... ...dd 81.20 34.10 1041 77.00 +59.1RingEngy REI ... ... ...dd 17.35 10.88 653 12.36 -11.1RioTinto RIO 2.27e 4.1 ... 60.72 37.66 4657 54.95 +3.8RitchieBr RBA .68 1.9 40 36.00 24.08 210 35.26 +17.8RiteAid RAD ... ... 3 4.21 1.38 12818 1.92 -2.5RivrnOpp n RIV 1.68 8.0 ... 21.63 19.10 54 20.95 +4.6Riv/Doubl n OPP ... ... ... 19.76 17.12 13 17.53 -4.6RoadrnTrn RRTS ... ... 3 9.75 1.63 819 2.15 -72.1RobtHalf RHI 1.12f 1.6 28 70.35 42.92 1347 69.25 +24.7RockwlAut ROK 3.68 2.2 25 210.72 155.81 1425 170.26 -13.3RockColl COL 1.32 1.0 21 139.63 103.25 2882 134.60 -.8RogCm gs RCI 1.57 ... 13 54.95 43.11 241 46.53 -8.6Rogers ROG ... ... 34 184.00 105.00 137 122.64 -24.3Rollins s ROL .56 1.1 65 54.25 39.90 455 52.72 +13.3Roper ROP 1.65 .6 29 292.97 226.81 453 276.41 +6.7RosettaStn RST ... ... ...dd 16.85 8.71 167 15.98 +28.1Roundys RNDY ... ... ...dd 3.60 Rowan RDC .40 2.8 26 17.33 9.02 1818 14.54 -7.2RBCda pfT RYpT 1.69 ... ... 31.75 27.94 28.25 -5.6RoyalBk g RY 3.76 ... ... 87.10 69.92 586 75.27 -7.8RBScotlnd RBS ... ... ... 8.74 6.24 753 6.90 -9.7RBSct prF RBSpF 1.91 7.4 ... 27.05 25.67 25.86 RBSct prH RBSpH 1.81 7.0 ... 26.90 25.58 25.68 RBSct prL RBSpL 1.44 5.7 ... 25.56 25.12 25.25 RBSct prS RBSpS 1.65 6.5 ... 27.63 25.35 36 25.57 +.5RylCarb RCL 2.40 2.1 15 135.65 101.20 2360 112.30 -5.9RoyDShllB RDS/B 3.76 5.3 ...cc 76.99 53.50 1206 71.05 +4.0RoyDShllA RDS/A 3.76 5.6 ...cc 73.86 51.91 2631 67.50 +1.2RoyceGVal RGT .10e ... ... 11.73 9.40 9 10.83 +.1RoyceMC RMT .63e 6.1 ...q 10.39 8.09 167 10.27 +8.8Royce RVT 1.22e 7.5 ...q 17.18 14.02 180 16.25 +.5RubiconPrj RUBI ... ... ...dd 5.79 1.48 277 2.90 +55.1Rudolph RTEC ... ... 21 34.55 21.10 202 31.70 +32.6Ryder R 2.08f 2.9 18 90.26 65.65 503 72.43 -13.9RyersonH RYI ... ... 43 12.95 7.65 148 11.90 +14.4RymanHP RHP 3.40 4.1 17 85.77 57.78 255 83.07 +20.4S -S&P Glbl SPGI 2.00f 1.0 30 208.98 144.68 831 207.24 +22.3SAP SE SAP 1.31e 1.1 ... 121.95 99.20 1516 118.51 +5.5SCANA SCG 2.45 6.5 9 71.28 33.61 951 37.55 -5.6SCE TrV n SCEpK ... ... ... 29.56 24.70 30 25.28 -4.4SCE I pfF SCEpF 1.41 ... ... SCE II prG SCEpG 1.28 5.3 ... 25.89 21.93 13 24.05 -.5SCE Tr pfH SCEpH 1.44 5.4 ... 29.06 25.05 1 26.73 -1.2SCETr pfJ SCEpJ 1.34 5.3 ... 28.62 23.96 11 25.12 -2.6SCE Tr pfL SCEpL 1.25 5.4 ... 25.77 21.75 13 23.21 -3.4SJW SJW 1.12a 1.7 24 69.29 47.57 177 67.75 +6.1SK Tlcm SKM ... ... ... 28.97 22.66 573 23.74 -14.9SLGreen SLG 3.25 3.3 29 108.14 89.46 932 99.37 -1.5SL Grn pfI SLGpI 1.63 6.3 ... 26.50 24.94 19 25.67 +2.4SM Energy SM .10 .4 ...dd 28.20 12.29 2238 24.57 +11.3Spd LgGl n GLDW ... ... ... 123.23 114.86 121.57 +.6SpdrDJIA DIA 3.98e 1.6 ...q 265.93 211.70 5507 246.88 -.2SpdrGold GLD ... ... ...q 129.52 114.80 4898 120.80 -2.3tSpdrStxx50 FEU 1.24e 3.7 ...q 38.51 33.52 17 33.45 -6.9 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 7 www.sunnewspapers.net The Sun/Wednesday, June 20, 2018

PAGE 80

SpdrNoANR NANR ... ... ...q 37.79 30.22 19 35.69 +.6Spd InDiv n HDWX ... ... ... SpdrLwCbn LOWC 1.69e 1.9 ...q 96.40 82.10 1 89.59 -.2SpdrEuro50 FEZ 1.18e 3.0 ...q 44.23 38.18 3174 38.78 -4.7tSpd MsciCh XINA ... ... ... 26.62 21.04 6 21.00 -12.2S&PEAsia GMF 1.81e 1.8 ...q 116.07 90.68 16 102.65 -1.8Spdr UKS QGBR 1.33e 2.5 ...q 56.39 50.42 1 52.99 -1.6Spd Spain n QESP ... ... ... SpdrGermS QDEU 1.17e 1.9 ...q 70.20 58.70 0 60.62 -7.5SpdrJpnS QJPN .85e 1.1 ...q 83.54 70.88 1 78.74 +.1SpdrCdaS QCAN 1.61e 2.8 ...q 62.76 54.22 0 58.39 -4.5Spd Austl n QAUS ... ... ... SpdrEuSmC SMEZ 1.15e 1.9 ...q 69.46 56.49 6 60.24 -5.8S&PChina GXC 1.31e 1.2 ...q 123.91 88.41 48 110.16 +2.8SpdrWldQu QWLD 1.30e 1.7 ...q 80.30 69.06 0 76.18 +1.0SpdrEMQu QEMM 1.31e 2.2 ...q 69.92 57.19 4 60.59 -6.1SpdrEafeSt QEFA 1.62e 2.6 ...q 68.94 60.04 14 63.06 -3.0SpdrGblDv WDIV 3.11e 3.9 ...q 74.14 64.89 18 67.45 -4.8SpAcwiIMI ACIM 1.50e 1.9 ...q 84.34 71.18 2 77.96 -1.1SpdEMkt s SPEM ... ... ...q 42.47 32.81 292 35.85 -6.0SpdrEMDv EDIV 1.68e 5.5 ...q 36.64 29.33 98 30.82 -6.2SpdrGlbNR GNR .93e 1.9 ...q 53.32 40.56 100 49.94 +1.8Spd 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 43.96 205 47.19 -3.5SpdrEMSmC EWX 1.00e 2.1 ...q 55.81 46.01 48 48.60 -6.5tSpdrIntDiv DWX 2.22e 5.8 ...q 42.92 38.26 313 38.20 -7.3Spd EmM n GAF ... ... ... SpdMS xUS CWI .79e 2.1 ...q 42.01 35.26 62 37.31 -4.3SpdrSPGbl GII 1.63e 3.4 ...q 53.74 47.61 22 48.52 -6.3SpdrIntRE RWX 1.25e 3.2 ...q 42.54 37.13 238 39.01 -3.7SpdrIntlSC GWX 3.63e 1.4 ...q 37.99 32.84 119 34.73 -2.1SpdrWldxUS SPDW .79e 2.6 ...q 33.84 28.84 533 30.58 -3.5SP Mid MDY 2.94e .8 ...q 366.10 307.28 953 362.14 +4.8S&P500ETF SPY 4.13e 1.5 ...q 286.63 239.96 97380 275.50 +3.2SpdrRRtn RLY .44e 1.7 ...q 27.62 23.57 20 26.53 +.4SpdrIncAll INKM 1.08e 3.3 ...q 34.66 31.96 3 32.72 -2.7SpdrGblAll GAL 1.04e 2.6 ...q 40.37 35.27 17 38.35 +.2SpdrSenLn SRLN 1.96 4.2 ...q 47.69 47.08 664 47.17 SpdrUShBd ULST .16 .4 ...q 40.82 40.15 26 40.27 +.2SpdrCreEq SYE 1.63e 1.3 ...q 80.09 68.51 3 77.08 +3.3SpdrDblTac TOTL 1.17e ... ...q 49.66 47.11 205 47.44 -2.5SpdrValEq SYV 4.21e 1.5 ...q 70.61 59.14 4 67.38 +1.8SpdrGroEq SYG 1.85e .8 ...q 86.17 70.68 4 83.07 +4.6sSpdrBiot s XBI .44e .4 ...q 98.22 72.27 7590 98.85 +16.5Spdr Div SDY 3.80e 2.0 ...q 98.29 87.80 400 92.93 -1.6SpdrGbDow DGT 1.52e 1.8 ...q 91.75 76.33 1 83.05 -2.8SpdrHome XHB .15e .4 ...q 47.20 37.17 2641 40.42 -8.7SpdrS&PBk KBE .53e 1.1 ...q 52.00 39.61 1008 49.61 +4.8SpdrS&PCM KCE .91e 1.5 ...q 62.51 47.86 2 60.81 +4.9SpdrS&PIn s KIE ... ... ...q 32.34 27.81 70 30.69 Spd LgCap s SPLG ... ... ...q 33.54 28.21 989 32.40 +3.5SpdrLCpG s SPYG ... ... ...q 36.36 29.32 507 35.90 +8.8SpdrLCapV s SPYV ... ... ...q 32.54 28.05 398 29.85 -2.7Spd MidC s SPMD ... ... ...q 36.00 29.60 313 35.64 +6.8SpdMCpG s MDYG ... ... ...q 56.05 46.42 54 55.43 SpdrMCpV s MDYV ... ... ...q 53.34 46.15 24 52.74 SpdrNY Tch XNTK .41e .4 ...q 98.30 71.73 19 96.62 +15.3SpdrSemi s XSD .16e .2 ...q 78.02 60.17 102 76.21 +9.2SpdrSCp s SLYG ... ... ...q 65.09 51.69 206 64.96 SpdrSCpV s SLYV ... ... ...q 68.73 56.46 154 68.52 SpdrRs3K s THRK ... ... ...q 35.46 29.89 823 34.56 +4.1SpdrWilRE RWR 2.90e 3.2 ...q 95.73 81.59 72 90.75 -3.1SpdrShTTr SPTS .27 .9 ...q 31.78 29.45 293 29.52 -1.2SpFcStIn n XITK ... ... ... 102.47 69.30 47 101.36 +29.8SPDR SrTr XTH ... ... ... 82.74 70.83 80.21 +10.5SPDR Intrnt XWEB ... ... ... 75.39 66.70 71.47 +5.0Spdr1500VT VLU 4.85e 1.7 ...q 108.76 91.72 1 103.18 +1.2SpdrScored CBND .99 3.2 ...q 32.69 30.78 4 30.96 -4.0SpdrIntCBd IBND .14e .4 ...q 36.87 32.63 101 33.56 -5.0SpdrIGFlt FLRN .20 .7 ...q 30.85 30.62 1177 30.76 +.3SpdrHYMu HYMB 2.55 4.5 ...q 57.97 54.01 36 56.41 +1.3SpdrWFPf PSK 2.59e 6.0 ...q 45.42 41.81 47 43.34 -1.6SpdrBarITB BWZ .01e ... ...q 33.49 30.78 188 31.28 -2.6SpdrBarcCv CWB 3.55e 4.1 ...q 54.90 48.86 919 54.62 +7.9SpdrLTBd s SPLB ... ... ...q 28.77 25.91 342 26.14 -8.6SpdrITBd SPIB .92 2.8 ...q 34.72 33.07 2913 33.22 -2.9SpdrBarMBB MBG .83 3.3 ...q 26.49 25.09 11 25.31 -2.7tSpdrEMBd EBND ... ... ...q 30.91 27.00 158 27.07 -8.8SpdrShTHiY SJNK 1.58 5.7 ...q 28.07 26.94 1087 27.50 -.2SpdrLehHY JNK 2.30 6.4 ...q 37.46 35.35 9007 35.88 -2.3SpdShTBd SPSB .40e 1.2 ...q 30.74 30.09 392 30.15 -.9tSP IntTip WIP .41e .3 ...q 60.27 54.26 48 54.20 -5.8SPLIntTB s BWX ... ... ...q 29.72 27.23 345 27.73 -2.5SpdrTrans s XTN .25e .4 ...q 69.36 53.20 10 66.37 +1.9SpdrTelcm XTL .68e .9 ...q 74.86 65.10 3 73.84 +8.1sSpdrHCSv s XHS .61e .1 ...q 71.41 56.18 12 71.49 +16.1SpdrHCEq s XHE 3.22e .1 ...q 81.15 59.41 85 80.65 +25.2SpdrSf&Sv s XSW .19e .2 ...q 85.47 61.66 7 84.72 +22.0SpdrMLCrs CJNK 1.01e 3.9 ...q 27.04 25.34 27 25.42 -4.4SpdrAerDf s XAR 1.70e 1.1 ...q 91.75 69.02 134 87.05 +4.2SpdAgBd n SPAB ... ... ... 28.84 27.57 350 27.85 -3.1SpdrBarcTip IPE 1.04e 1.7 ...q 57.26 54.59 1355 55.30 -1.7SprBl 1-3b rs BIL ... ... ...q 91.58 91.37 208 91.52 +.1SpdLgTr s SPTL ... ... ...q 37.32 33.45 199 34.79 -4.9SpdrLehIntTr ITE .74 1.3 ...q 60.59 57.94 64 58.54 -1.5SpdrS&P RB KRE .74e 1.2 ...q 66.04 49.31 5400 64.10 +8.9Spdr1500MT MMTM 1.61e 1.3 ...q 123.99 101.69 0 122.56 +6.8SpdrRetl s XRT .49e 1.0 ...q 50.66 37.72 3056 50.05 +10.8SpdNuBMu s TFI ... ... ...q 49.42 47.52 332 48.03 -1.9SpdrPhm s XPH 3.00e .8 ...q 47.11 38.71 56 44.52 +2.3SpdrOGEx XOP .73e 1.8 ...q 44.75 28.96 13765 41.65 +12.0SpNuBST rs SHM ... ... ...q 48.95 47.51 196 47.99 +.2SpdrGendr SHE ... ... ... 75.63 66.51 5 73.24 +3.4SpdrOGEq XES .49e 3.0 ...q 19.29 12.90 508 16.51 -3.6SpdR1KLVF ONEV ... ... ... 76.79 68.57 0 73.63 +1.5SpdrMetM XME .24e .7 ...q 39.62 27.93 5015 36.36 SpdrR1KMo ONEO ... ... ... 77.42 68.55 5 74.66 +2.7SpdrR1KYF ONEY ... ... ... 75.25 65.47 8 71.06 +1.4SpdSPXHiD SPYD ... ... ...q 38.74 34.60 215 36.90 -1.5SpdrFosFFr SPYX ... ... ...q 69.64 58.36 9 66.78 +3.0SpdrR1KLV LGLV 5.40e 1.9 ...q 94.43 85.68 2 91.16 +.7SpdrUsaSt QUS .54e ... ...q 82.07 69.37 5 78.74 +1.9Spd SP600 s SLY ... ... ... 74.57 58.62 46 74.32 SpdrSPXBbk SPYB .41e ... ...q 67.80 51.33 1 64.10 +2.8SpdrSCap n SPSM ... ... ... 33.14 28.11 869 33.09 +5.0Spdr1-10Tip TIPX .08e .4 ...q 21.00 18.41 58 19.22 -.4Spd 0-5Tip n SIPE ... ... ... SpdrR2KLV SMLV 2.16e 2.3 ...q 100.14 84.63 7 95.91 +5.0SPX Cp SPXC ... ... 16 37.96 23.41 164 36.35 +15.8SPX Flow n FLOW ... ... 42 54.92 31.10 232 44.62 -6.2SRC Eng SRCI ... ... 15 13.32 6.19 3024 10.64 +24.7STMicro STM .40 1.6 27 26.43 14.07 2710 24.72 +13.2SABESP SBS .39e 6.2 ... 11.96 5.96 1717 6.33 -39.4SabnR SBR 2.29m 5.0 22 50.00 36.80 20 45.85 +2.8SachemC n SACH .42 10.2 ... 5.02 3.30 59 4.10 +4.1SafeBulk SB .04 1.0 ... 4.00 2.13 372 3.81 +18.0SafeBlk pfB SBpB 2.00 7.8 ... 26.76 25.00 25.50 +1.2SafeBlk pfC SBpC 2.00 8.4 ... 24.26 18.35 4 23.95 +.2SafeB pfD SBpD 2.00 8.4 ... 24.20 18.15 4 23.95 +1.8SafegdSci SFE ... ... ...dd 14.40 10.75 113 13.10 +17.0SafeInco n SAFE .60 3.2 ... 20.00 15.57 26 19.04 +8.2SagaComm SGA 1.20 3.1 4 49.48 36.10 2 38.65 -4.4SailptTch n SAIL ... ... ...dd 28.94 12.82 953 27.11 +87.0StJoe JOE ... ... 55 20.00 16.75 340 18.00 -.3Salesforce CRM ... ... ...cc 140.19 85.12 4821 139.52 +36.5SalMidMLP SMM 1.30 13.1 ...q 12.24 8.53 49 9.95 -9.7SallyBty SBH ... ... 10 21.36 14.05 2134 15.97 -14.9SJuanB SJT .65e 10.1 14 10.54 6.04 217 6.44 -21.8SanchezEn SN ... ... ...dd 7.65 2.78 2506 3.99 -24.9SanchzM rs SNMP 1.80 15.5 ...dd 13.25 9.35 9 11.65 +5.0SandRidge SD ... ... ... 21.90 13.02 1490 17.02 -19.2SandRMiss SDT .22e 12.7 1 2.30 .73 429 1.76 +113.1SandRMs2 SDR .21e 12.3 1 2.00 .74 140 1.75 +105.6SandRdgP PER .50e 20.5 5 3.10 1.80 149 2.45 +19.5SandstG g SAND ... ... ... 5.64 3.52 642 4.50 -9.8Sano SNY 1.58e 4.0 ... 50.65 37.43 2552 39.15 -9.0SantCUSA SC .23e ... 5 20.46 11.37 1855 19.00 +2.0SantFn pfA SANpA 1.70 6.6 ... 26.69 25.38 25.88 +.2SantFn pfB SANpB 1.03 4.3 ... 24.93 23.30 23.96 -.6SantFn pfC SANpC 1.63 6.4 ... 26.25 25.45 25.39 -2.0SantFn pfI SANpI 1.60 6.5 ... 26.45 25.41 24.75 -3.8Santand pfC SOVpC 1.83 7.0 ... 26.57 25.10 6 25.94 +1.0SaratogaI SAR 2.04f 8.4 5 24.98 19.62 15 24.29 +8.6SaratIn23 n SAB 1.69 6.5 ... 26.79 25.34 4 25.92 +.5Sasol SSL 1.41e 4.0 ... 38.75 26.92 263 35.18 +2.8SaulCntr BFS 2.08 4.1 17 65.43 46.71 51 50.49 -18.2SaulCtr pfC BFSpC 1.72 6.9 ... 25.98 23.79 1 25.08 -.9MastThera MSTX/O ... ... ...dd .13 Schlmbrg SLB 2.00 3.0 41 80.35 61.02 11559 65.70 -2.5SchndrNt n SNDR .24 .8 ... 30.52 20.18 708 28.74 +.6SchwUSMkt SCHB .96e 1.4 ...q 69.07 58.06 492 67.42 +4.5SchwUSLgC SCHX .98e 1.5 ...q 68.43 57.33 820 66.35 +4.0SchwLCGr SCHG .63e .8 ...q 78.13 62.63 346 77.54 +9.7SchwLCVal SCHV 1.14e 2.1 ...q 58.00 49.82 228 54.09 -1.1SchwMCap SCHM .59e 1.0 ...q 56.61 47.42 445 56.20 +5.5sSchUSSmC SCHA .76e 1.0 ...q 75.88 61.64 388 75.86 +8.8SchwEMkt SCHE .49e 1.9 ...q 31.08 24.55 1130 26.20 -6.2Sch 1000 n SCHK ... ... ... 28.14 24.88 113 27.35 +4.2SchEMLgC FNDE .39e 1.4 ...q 33.13 26.11 557 27.79 -6.3SchIntSmCo FNDC .55e 1.6 ...q 38.22 32.31 125 35.30 -1.8SchIntLgCo FNDF .61e 2.0 ...q 32.54 27.71 416 29.78 -2.0SchUSSmCo FNDA .36e .9 ...q 40.96 33.34 224 40.87 +7.8SchUSLgCo FNDX .54e 1.4 ...q 39.96 33.58 261 38.01 +1.5SchUSBrd FNDB .61e 1.6 ...q 39.71 33.37 24 38.00 +1.9SchwUSDiv SCHD 1.13e 2.2 ...q 54.60 44.75 522 50.35 -1.6SchwIntEq SCHF .71e 2.1 ...q 36.35 31.46 4132 33.28 -2.3SchwAggBd SCHZ 1.09 2.2 ...q 52.82 50.07 220 50.53 -2.9SchwREIT SCHH .89e 2.2 ...q 42.54 36.27 607 40.70 -2.2SchIntUSTr SCHR .86 1.6 ...q 54.67 51.57 113 52.15 -2.2SchSTUSTr SCHO .35 .7 ...q 50.57 49.55 164 49.67 -.7SchUSTips SCHP ... ... ...q 56.10 54.02 225 54.66 -1.4SchwIntSC SCHC .59e 1.6 ...q 39.15 33.12 150 36.32 -.8Schwab SCHW .40 .7 31 60.22 38.06 4652 55.27 +7.6Schwb pfC SCHWpC 1.50 5.6 ... 27.94 25.53 29 26.68 -.7Schwb pfD SCHWpD ... ... ... 27.90 25.49 41 26.48 -1.9SchwitMau SWM 1.72 3.9 15 48.06 36.26 154 43.58 -3.9SciApplic SAIC 1.24 1.5 20 90.84 60.21 289 81.72 +6.7ScorpioB19 SLTB 1.88 7.4 ... 25.80 24.00 2 25.47 +.1ScorpBlk rs SALT .08 1.1 ... 8.85 6.08 695 7.40 ScorpioTk STNG .04 1.4 ... 4.20 1.85 5221 2.96 -3.0ScorpioT 20 SBNA 1.69 6.8 ... 25.03 23.40 2 24.74 -.5ScorpT19 n SBBC ... ... ... 26.51 24.62 1 25.46 +.2Scotts SMG 2.12 2.6 20 110.12 76.60 1304 82.61 -22.8Sea Ltd n SE ... ... ... 17.19 10.06 2748 15.10 +13.3SbdCp SEB 6.00 .1 14 4690.00 3725.50 1 4036.27 -8.5SeabGld g SA ... ... ... 13.70 9.50 171 10.85 -4.0SeacorHld CKH ... ... ...dd 59.00 31.90 176 55.61 +20.3SeacrMar SMHI ... ... ... 25.00 11.66 171 23.08 +97.3SeadrillLtd SDRL ... ... 1 .74 .15 3374 .39 +68.8Seadrill SDLP .40 12.3 ... 4.20 2.60 173 3.24 -11.5 SealAir SEE .64 1.5 22 49.94 40.76 2031 44.05 -10.6Seaspan SSW .50 5.7 13 9.30 5.50 1781 8.78 +30.1Seaspn pfE SSWpE 2.06 8.0 ... 26.30 21.80 33 25.83 +4.1Seaspan 19 SSWN 1.59 6.2 ... 26.01 25.07 6 25.55 Seaspn pfD SSWpD 1.99 7.9 ... 25.34 20.93 21 25.22 +2.4Seaspn pfH SSWpH ... ... ... 25.04 20.61 24 24.95 +5.5Seaspn pfG SSWpG ... ... ... 25.75 21.98 14 25.50 +4.9Seaspan n SSWA ... ... ... 24.99 23.15 5 24.80 +2.0SeaWorld SEAS ... ... ...dd 21.80 10.42 2235 21.77 +60.4SelEngS n WTTR ... ... ... 21.96 11.22 667 13.75 -24.6SelMedHld SEM ... ... 13 19.78 13.93 467 18.45 +4.5SelctIns 43 SGZA 1.47 5.8 ... 25.83 24.72 5 25.25 +.3SemGroup SEMG 1.89 7.6 ...dd 30.95 20.20 664 25.00 -17.2SemiMfg SMI ... ... 20 9.14 4.49 179 6.85 -20.0SempraEn SRE 3.58f 3.2 21 122.98 100.49 1955 113.27 +5.9Sempra pfA SREpA ... ... ... 107.00 95.95 300 102.36 +3.2SendGrid n SEND ... ... ...cc 32.03 17.50 1153 28.87 +20.4SensataT ST ... ... 18 57.40 40.79 50.49 -1.2Senseon n SENS ... ... ... 2.48 Sensient SXT 1.32 1.9 24 84.98 65.56 356 71.23 -2.6SequansC SQNS ... ... ...dd 4.25 1.44 340 2.06 +7.9Seritage n SRG 1.00 2.3 ... 50.00 34.07 486 44.05 +8.9Seritge pfA SRGpA 1.75 7.3 ... 24.52 20.02 1 23.89 -1.9ServiceCp SCI .68 1.9 24 40.28 31.95 1248 36.42 -2.4ServiceMst SERV ... ... 35 60.60 38.78 636 60.40 +17.8ServcNow NOW ... ... ...dd 187.39 101.96 1504 183.61 +40.8Servotr SVT .16e 1.8 ...cc 12.80 8.50 2 9.02 -19.0sShakeShk n SHAK ... ... ...cc 68.07 30.12 1053 68.98 +59.7ShawCm g SJR 1.18 ... ... 23.44 18.50 567 20.77 -9.0ShellMidst SHLX 1.39f 6.3 20 31.19 19.42 1135 22.14 -25.8Sherwin SHW 3.44f .9 30 435.15 326.68 548 397.61 -3.0ShinhanFn SHG ... ... ... 50.37 40.44 97 40.98 -11.7ShipFin SFL 1.40 9.4 15 15.98 12.30 639 14.95 -3.5Shopify n SHOP ... ... ...dd 172.92 83.16 1092 170.61 +68.9Shutterstk SSTK ... ... 41 52.78 29.85 86 49.22 +14.4SibanyeG SBGL .14r 5.0 ... 6.50 2.44 3256 2.80 -42.3SiderurNac SID ... ... ... 3.55 1.76 3042 2.12 -13.5SierraMt n SMTS ... ... ... 3.00 2.13 11 2.61 +5.2Sifco SIF ... ... ...dd 8.00 5.00 6 5.35 -19.5SignetJwlrs SIG 1.24f 2.2 ...dd 77.94 33.11 1866 57.14 +1.0Silvrbow n SBOW ... ... ... 34.76 19.89 19 27.08 -8.9SlvrcpMt n SVM .02 ... 55 3.43 2.12 259 2.75 +5.0SimonProp SPG 7.80 4.7 22 173.02 145.78 1702 165.39 -3.7tSimon pfJ SPGpJ 4.19 6.3 ... 77.98 67.20 1 66.50 -7.0SimpsnM SSD .88f 1.3 34 67.32 41.79 190 65.43 +14.0SinopcShg SHI ... ... ... 74.09 50.67 51 67.60 +18.6sSiteone n SITE ... ... 85 91.94 48.19 290 92.36 +20.4SixFlags SIX 3.12 4.3 23 72.68 51.25 577 71.98 +8.1Skechers s SKX ... ... 15 43.08 23.90 1924 29.28 -22.6Skyline SKY ... ... 35 34.78 5.49 33.39 +159.8Smart&Fnl SFS ... ... 20 10.00 4.45 538 5.30 -38.0Smartsh n SMAR ... ... ... 32.79 18.06 871 28.91 +48.3Smith&N SNN .61e 1.7 64 40.41 33.72 439 36.53 +4.3SmithAO s AOS .72 1.2 34 68.39 53.23 1665 61.49 +.3Smucker SJM 3.12 3.0 14 133.38 96.13 1741 104.52 -15.9SnapInc A n SNAP ... ... ... 21.22 10.50 59576 13.31 -8.9SnapOn SNA 3.28 2.1 16 185.47 140.83 579 158.78 -8.9SocCapH n IPOA ... ... ... 10.85 9.85 35 10.03 -.6SocCapH un IPOA/U ... ... ... 10.97 10.02 122 10.63 +.3SocQ&M SQM .99e 2.1 ... 64.20 32.38 995 48.07 -19.0Sogou n SOGO ... ... ...cc 15.50 7.91 16540 13.93 +20.4Sol-Wind n SLWD ... ... ... SolarOilf n SOI ... ... ... 23.98 10.11 880 14.91 -30.4Solitario XPL ... ... ...dd .88 .39 86 .40 -33.0SonicAut SAH .24 1.1 12 22.95 15.95 286 22.70 +23.0SonocoP SON 1.56 3.0 26 55.77 46.55 416 51.95 -2.2SonyCp SNE ... ... ... 53.91 36.25 712 48.24 +7.3Sothebys BID .40 .7 19 60.16 42.78 326 59.07 +14.5SourcC SOR 1.00 2.5 ...q 42.97 38.36 8 40.41 -.9SoJerInd s SJI 1.12 3.5 28 36.46 25.96 1410 32.24 +3.2SthcrssEn SXE ... ... ...dd 3.41 1.44 204 1.52 -10.1SCEd pfB SCEpB 1.02 4.9 ... 25.00 20.36 2 21.00 -8.7SCEd pfC SCEpC 1.06 4.9 ... 25.25 20.30 0 21.60 -9.0SCEd pfD SCEpD 1.08 4.8 ... 26.43 20.92 22.29 -7.5SCEd pfE SCEpE 1.20 4.9 ... 27.56 22.73 0 24.32 -4.3SouthnCo SO 2.40f 5.3 50 53.51 42.38 7068 45.06 -6.3SouthCo 75 SOJA 1.56 5.9 ... 27.52 25.60 47 26.25 -2.7SouthCo ef SOJB ... ... ... 26.25 23.71 41 25.16 -2.1SouthCo77 n SOJC 1.31 5.3 ... 25.78 23.25 107 24.56 -3.5SthnCopper SCCO .23e .5 40 58.09 33.63 931 47.26 -.4SwstAirl LUV .64f 1.2 9 66.99 49.76 4658 51.71 -21.0SwtGas SWX 2.08 2.7 24 86.87 62.54 313 77.94 -3.2SwGA Fn SGB .48f 2.0 18 24.00 18.50 5 23.50 -2.1SwstnEngy SWN ... ... 6 6.72 3.42 12724 5.32 -4.7SprkNtSE wi LOV ... ... ... 15.40 10.15 18 11.83 -6.5Sparton SPA ... ... 21 23.59 16.35 82 19.08 -17.3SpdFosFr n EFAX ... ... ... 77.82 67.00 1 69.79 -4.2SpdDbShDu STOT ... ... ... 49.99 47.00 2 48.93 -1.0SpdEmFos EEMX ... ... ... 76.80 61.28 0 64.66 -7.4tSpdDbEMk EMTL ... ... ... 52.27 48.10 23 48.31 -4.1SpecOpps SPE 1.19e 2.3 ...q 16.20 14.48 8 15.08 +1.3SpcOpp pfB SPEpB .88 3.5 ... 26.54 25.17 25.39 -1.8SpectraEP SEP 3.01f 9.6 9 46.47 29.89 771 31.36 -20.7SpectrmB SPB 1.68 2.1 15 133.15 60.13 333 81.73 -27.3SpeedM TRK .60 3.4 19 23.47 16.46 33 17.77 -5.8SpF LgCap n FMDG ... ... ... 33.20 26.89 30.05 +7.3SpinMedT n FFIU ... ... ... 25.15 24.17 1 24.35 -1.9Spire SR 2.25 3.2 19 82.85 60.09 562 69.85 -7.1SpiritAero SPR .48f .6 19 105.20 55.46 1303 86.00 -1.4SpiritAir SAVE ... ... 16 53.84 30.32 1448 38.55 -14.0SpirMTA n SMTA ... ... ... 10.66 8.90 625 10.49 +15.0SpiritRltC SRC .72 8.8 12 8.27 6.47 4858 8.15 +6.0SpiritR pfA SRCpA 1.50 6.6 ... 26.40 20.25 11 22.81 -8.2Spotify n SPOT ... ... ...dd 180.02 135.51 1628 169.89 +14.0SpragueRs SRLP 2.61 11.1 13 30.41 21.80 106 23.60 -2.5Sprint S ... ... 3 8.92 4.81 8844 5.53 -6.1SprottSilv PSLV ... ... ...q 6.85 5.83 444 5.97 -5.8SprottGold PHYS ... ... ...q 11.15 9.83 225 10.37 -2.1SprottPPP SPPP ... ... ... 9.91 7.81 14 8.31 -11.0SprottRL g SILU ... ... ... 1.25 Square n SQ ... ... ... 66.44 22.66 9499 65.96 +90.3STAG Indl STAG 1.39 5.2 36 28.95 22.42 811 26.54 -2.9STAG pfB STAGpB 1.66 6.7 ... 26.16 24.91 24.76 -1.9STAG pfC STAGpC ... ... ... 27.26 24.76 3 25.57 -2.3StageStrs SSI .20 8.0 ... 3.25 1.45 113 2.50 +48.8SP Matls XLB .98e 1.7 ...q 64.17 53.38 7167 58.49 -3.4SP HlthC XLV 1.01e 1.2 ...q 91.79 77.76 6432 84.86 +2.6SP CnSt XLP 1.28e 2.5 ...q 58.95 48.76 12639 51.06 -10.2SP Consum XLY 1.12e 1.0 ...q 112.24 87.89 6170 111.78 +13.3SP Engy XLE 2.04e 2.7 ...q 79.42 61.80 12331 74.74 +3.4SPDR Fncl XLF .46e 1.7 ...q 30.33 23.79 50172 27.35 -2.0SP Inds XLI 1.12e 1.5 ...q 80.96 66.95 17831 73.23 -3.2SP Tech XLK .78e 1.1 ...q 72.43 54.25 12932 71.43 +11.7SpdrRESel XLRE ... ... ...q 34.02 29.17 2536 31.50 -4.4SP Util XLU 1.55e 3.1 ...q 57.23 47.37 16645 50.19 -4.7StdMotor SMP .84 1.7 28 54.73 40.56 103 49.57 +10.4Standex SXI .72 .7 22 110.00 88.40 38 103.50 +1.6StanBlkDk SWK 2.52 1.8 19 176.62 136.33 1564 137.76 -18.8StanB&D 52 SWJ 1.44 5.7 ... 26.00 24.88 21 25.47 +1.0StanBlD un SWP ... ... ... 128.00 105.13 18 105.21 -14.3Stantec g STN .55f ... 17 29.25 23.75 6 25.70 -8.1StarGas SGU .47f 5.0 15 11.35 8.74 58 9.49 -11.7Starret SCX .40 6.2 21 9.40 5.80 4 6.50 -24.4Startek SRT ... ... 47 14.78 6.11 75 6.53 -34.5StarwdPT STWD 1.92 8.6 12 23.01 19.47 1445 22.42 +5.0StateStr STT 1.68 1.7 17 114.27 86.80 1362 97.74 +.1StateSt pfC STTpC ... ... ... 25.55 24.01 11 25.22 +.1StateSt pfD STTpD ... ... ... 28.96 26.00 58 26.90 -2.0StaStCp pfG STTpG ... ... ... 28.45 25.50 41 26.09 -3.8StateSt pfE STTpE ... ... ... 27.16 25.47 22 26.42 -.2Statoil ASA STO .92e 3.4 ... 27.35 16.18 27.14 +26.7SteelPtrs SPLP .38p ... 8 20.70 16.65 16.95 -13.3SteelPr pfA SPLPpA ... ... ... 22.74 19.75 1 20.52 -3.0Steelcse SCS .51 3.3 17 17.08 12.50 622 15.35 +1.0StellusCap SCM 1.36 10.2 11 14.29 11.07 195 13.35 +1.6StellCap22 SCA 1.44 5.7 ... 25.39 25.16 0 25.19 -.5Stepan SCL .82 1.1 19 92.97 68.09 141 76.01 -3.7Steris plc STE 1.24 1.2 27 107.72 80.74 550 106.75 +22.0SterlingBc STL .28 1.1 15 26.50 21.00 1694 24.50 -.4SterlBc pfA STLpA ... ... ... 26.74 25.65 19 26.15 -.6StewInfo STC 1.20 2.8 29 47.37 34.48 171 43.22 +2.2StifelFin SF .48f .8 18 68.76 42.92 578 56.87 -4.5Stifel pfA SFpA 1.56 6.0 ... 27.73 24.50 6 25.93 -4.2Stif 47 ef SFB ... ... ... 26.20 23.25 24 24.50 -1.7tStoneHEM EDF 2.16 16.8 ...q 17.31 13.40 533 12.87 -19.1tStonHEmM EDI 1.81 14.2 ...q 16.45 12.85 80 12.78 -17.9StoneMor STON 1.32 21.7 ...dd 9.62 4.61 53 6.09 -7.2Stonerdg SRI ... ... 23 32.37 14.16 240 32.05 +40.2StoreCap STOR 1.24 4.7 22 27.23 20.08 1492 26.65 +2.3StratALL36 GJT .29 1.4 ... 21.79 19.20 21.00 +5.0Strat D35 GJP .74 3.2 ... 23.69 21.85 22.88 -.3StratGS33 GJS .32 1.5 ... 21.52 19.16 0 21.00 +3.7StratNWS95 GJV 1.75 6.9 ... 26.72 25.05 1 25.53 -1.3StratPG34 GJR .27 1.2 ... 23.46 20.93 7 21.80 -1.0StratUSM GJH .64 6.7 ... 10.35 9.37 0 9.60 -4.5StratWMT GJO .22 .9 ... 23.17 21.72 23.15 +4.0Stryker SYK 1.88 1.1 29 179.84 137.70 1471 169.73 +9.6SturmRug RGR 1.28f 2.1 21 68.20 43.00 176 60.05 +7.5SubPpne SPH 2.40 10.2 34 27.05 21.85 200 23.52 -2.9SumitMitsu SMFG ... ... ... 9.67 7.33 734 8.17 -6.0SummitHtl INN .72 5.1 13 19.39 12.77 632 14.18 -6.9SumtH pfC INNpC 1.78 7.1 ... 26.22 25.14 24.90 -2.0SummtH pfD INNpD 1.61 6.5 ... 27.58 23.50 1 24.74 -3.0SumHP pfE INNpE ... ... ... 26.25 22.82 4 24.05 -6.3SumtMtls n SUM .29t ... 26 34.06 26.00 1110 27.68 -12.0SummitMP SMLP 2.30 14.7 ...cc 24.75 13.10 114 15.65 -23.7SunCmts SUI 2.84f 3.0 97 98.99 80.12 265 95.70 +3.1SunLfFn g SLF 1.90f ... ... 44.50 33.53 272 41.02 -.6SunCokeE SXC .99e ... 7 14.32 8.20 284 13.55 +13.0SunCokeEn SXCP 1.60m 10.3 9 21.95 14.75 123 15.50 -11.2Suncor g SU 1.44 ... ... 41.82 27.96 2425 39.53 +7.7SunlOnl n STG ... ... ...dd 14.08 6.80 311 9.05 -18.5SunLink SSY ... ... ...dd 2.08 1.27 1 1.32 -17.0SunocoLP SUN 3.30 12.9 75 33.11 24.76 275 25.64 -9.7SunstnHtl SHO .20 1.2 19 17.60 14.09 3329 16.46 -.4SunstHt pfE SHOpE ... ... ... 27.22 24.65 4 25.78 -1.3SunstHt pfF SHOpF 1.61 6.5 ... 26.98 23.60 24.92 -3.6Suntech STP ... ... ... .54 SunTrst STI 1.60 2.3 14 73.37 51.96 2414 68.93 +6.7SunTr 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 35 24.22 -1.5SunTr pfE STIpE 1.47 6.0 ... 25.86 25.06 24.70 -2.1SupDrillg SDPI ... ... ...dd 2.33 .59 114 1.82 +23.8SupEnrgy SPN .32 3.3 ...dd 12.73 7.66 1644 9.78 +1.6SuperiorInd SUP .36 1.8 31 20.95 12.70 292 19.90 +34.0Supvalu rs SVU ... ... 11 26.18 13.60 965 20.95 -3.0SuthrlAs n SLD 1.52 9.5 ... 16.20 13.55 101 15.95 +5.3SuthrAsM23 SLDA 1.75 6.8 ... 26.00 24.58 9 25.75 +.4tSwEBioFu23 FUE ... ... ... 8.47 6.25 107 6.39 -8.7SwEGrain23 GRU ... ... ... 4.25 3.29 10 3.44 +2.8SwRCmETR RJN ... ... ... 3.72 1.87 0 3.07 +9.9SwRCmMTR RJZ ... ... ... 9.20 7.76 8.66 -3.0SwLgCap22 EEH ... ... ...q 20.52 17.06 20.43 +4.4tSwRCmATR RJA ... ... ... 6.57 5.88 96 5.93 -1.1SwERCmTR RJI ... ... ... 5.96 4.64 79 5.51 +2.0tSwisHelv SWZ .64e .2 ...q 13.74 12.07 14 12.20 -4.4Switch n SWCH .03e ... ... 20.45 11.90 580 13.14 -27.8Synchrony SYF .60 1.7 13 40.59 28.33 3130 34.81 -9.8Synnex SNX 1.40 1.2 15 141.94 93.87 167 113.38 -16.6Synovs pfC SNVpC 1.97 7.8 ... 28.97 25.28 6 25.40 -2.8SynovusFn SNV 1.00 1.8 20 57.40 40.27 586 55.79 +16.4 SynthBiol SYN ... ... ...dd 1.05 .19 459 .21 -58.3sSysco SYY 1.44 2.2 27 66.96 48.85 1123 66.90 +10.2Systemax SYX .22 .6 34 40.04 17.33 302 35.42 +6.5T -TAL Educ s TAL ... ... ...cc 47.63 19.49 3954 40.22 +35.4TC PpLn TCP 2.60m 10.4 8 59.30 22.64 281 25.04 -52.8TCF Fncl TCF .60 2.3 17 27.34 14.58 835 26.40 +28.8TCF Fn wt TCF/WS ... ... ... 5.45 .91 5.30 +34.4TCF deo pfC TCFpD ... ... ... 26.06 23.92 29 24.44 -5.0TCF F pfC TCFpC 1.61 6.4 ... 26.50 25.09 25.10 -2.3TCW Strat TSI .21 3.7 ...q 6.16 5.34 69 5.47 -6.8TE Connect TEL 1.76f 1.8 27 108.23 77.15 1639 96.73 +1.8THL Crd21 TCRX ... ... ... 26.31 25.07 3 25.38 +.7THLCred22 TCRZ 1.69 6.6 ... 26.98 25.40 1 25.58 -1.3THLCSenL TSLF 1.32 7.7 ...q 18.21 16.30 12 17.24 +2.3TIM Part TSU .28e 1.6 ... 23.12 14.16 1060 17.22 -10.8TJX TJX 1.56 1.6 22 96.63 66.44 2838 95.75 +25.2TPG Pace n TPGE ... ... ... 10.87 9.67 467 10.52 +8.0TPG Pac n TPGH ... ... ... 10.00 9.67 9.95 +2.3sTPG RE n TRTX 1.72f 8.2 25 20.98 18.22 167 20.89 +9.7TPG SpLnd TSLX 1.56 8.6 8 21.74 17.00 302 18.10 -8.6TableauA DATA ... ... ...dd 104.76 60.43 662 104.29 +50.7TahoeRes TAHO .24 4.8 ... 8.86 3.76 2223 4.99 +4.2TailorBr TLRD .72 2.6 15 35.94 9.40 2269 27.21 +24.6Taiwan TWN ... ... ...q 22.25 19.25 5 20.60 -1.3TaiwSemi TSM .73e 1.9 17 46.57 34.31 9805 37.56 -5.3Takung n TKAT ... ... 50 5.60 1.88 1 2.01 -19.9TallgEGP n TEGP 1.95f 8.9 ...dd 28.94 17.14 481 21.92 -14.8TallgrsEn TEP 3.90f 9.0 12 52.84 34.37 403 43.47 -5.2TalosEn rs TALO ... ... ...dd 40.16 16.76 163 32.78 +1.9StneEn wt SGY/WS ... ... ... 7.50 1.85 7.21 +44.2TangerFac SKT 1.40f 6.2 11 27.88 19.86 1170 22.47 -15.2TanzRy g TRX ... ... ... .68 .24 137 .44 +56.8Tapestry TPR 1.35 2.9 29 55.50 38.70 3053 46.88 +6.0TargaRes TRGP 3.64 7.6 ... 52.08 39.59 1908 47.66 -1.6TargaR pfA NGLSpA 2.25 8.3 ... 27.35 25.82 4 27.03 +2.1Target TGT 2.56f 3.3 14 79.59 50.04 3927 76.57 +17.3TaroPhrm TARO ... ... 12 128.46 93.01 24 119.26 +13.9Taseko TGB ... ... ... 2.46 1.05 680 1.13 -51.5TataCom TCL ... ... ... 6.62 TataMotors TTM ... ... ... 36.19 20.62 1637 22.12 -33.1Taubmn TCO 2.62f 4.6 20 66.61 44.78 556 56.46 -13.7Taub pfJ TCOpJ 1.63 6.5 ... 25.58 23.61 14 25.00 -.5Taub pfK TCOpK 1.56 6.4 ... 26.16 22.72 7 24.55 -2.7TaylorMH TMHC ... ... 13 28.42 19.68 998 20.78 -15.1Team TISI ... ... ...dd 26.15 10.45 182 21.55 +44.6Technip FTI .13 ... 18 35.00 24.53 3313 31.47 +.5TeckRes g TECK .16e ... ... 30.80 14.85 2860 26.31 +.5Teekay TK .22 2.7 ...dd 10.90 5.14 428 8.09 -13.2TeekLNG TGP .56 3.3 85 21.65 14.05 135 16.90 -16.1TeekLN pfA TGPpA 2.25 8.8 ... 26.36 24.20 3 25.45 +.8TeekOffsh TOO .04m 1.5 86 3.18 1.65 291 2.59 +9.7TeekOf pfA TOOpA 1.81 8.4 ... 24.49 13.30 3 21.50 -6.8TeekOf pfB TOOpB 2.13 8.8 ... 26.00 15.80 7 24.27 -2.3TeekOf pfE TOOpE 2.22 9.0 ... 25.10 24.06 17 24.79 -1.0TeekayTnk TNK .21 17.9 17 2.00 .96 2310 1.17 -16.4Tegna TGNA .28 2.5 7 15.60 10.00 1462 11.41 -19.0TejonRnch TRC ... ... ...cc 26.25 18.59 340 25.53 +23.0TeklaHlth HQH 1.92e 8.8 ...q 26.37 20.36 134 21.88 -3.0TeklaHcrOp THQ 1.35a 7.8 ...q 19.00 16.02 118 17.32 -1.1TeklaLfSci HQL 1.95e 10.2 ...q 22.24 18.01 69 19.07 -2.9TeklaWH n THW 1.40 10.7 ...q 15.39 12.47 150 13.07 -4.0TelInstEl TIK ... ... 44 6.35 2.05 52 3.10 +19.2Teladoc n TDOC ... ... ... 63.05 27.35 1558 60.45 +73.5Telaria n TLRA ... ... ...dd 5.30 3.42 157 4.31 +6.9TlcmArg TEO .71e 3.3 ... 40.19 19.77 334 21.21 -42.1TelItalia TI ... ... ... 11.28 7.53 98 7.88 -8.7TelItaliaA TI/A .30e 4.4 ... 9.60 6.27 1191 6.81 -5.5Teledyne TDY ... ... 32 214.32 123.29 177 201.51 +11.2Teleex TFX 1.36 .5 34 288.78 197.72 476 276.35 +11.1TelefBrasil VIV .64e 5.2 14 17.33 11.20 2656 12.32 -16.9tTelefEsp TEF 1.20e 14.0 ... 11.58 8.54 1088 8.55 -11.7TelData TDS .64 2.4 9 29.87 23.54 730 27.14 -2.4TelData45 TDI 1.66 6.4 ... 26.61 23.29 1 25.95 +1.6TelData 61 TDA 1.47 6.0 ... 25.64 23.11 20 24.38 -2.1TelData60 TDJ 1.75 7.0 ... 26.48 23.95 27 25.00 -1.1TelData59 TDE 1.72 6.8 ... 26.21 24.26 2 25.20 -.4Telus gs TU 2.10 ... ... 38.50 33.59 263 34.90 -7.8TmpDrgn TDF 4.00e 2.2 ...q 24.65 19.80 73 21.89 +1.8TmpEMF EMF 1.28e 2.1 ...q 18.00 14.58 62 14.73 -10.2tTmpEMI TEI .80a 7.7 ...q 11.98 10.28 96 10.39 -7.0TmpGlb GIM .30 4.9 ...q 6.77 6.10 233 6.15 -4.8TempurSly TPX ... ... 15 68.05 41.10 2610 52.42 -16.4Tenaris TS .69e 2.0 ... 40.64 25.91 1503 34.68 +8.9TenetHlth THC ... ... ...dd 38.81 12.25 771 36.77 +142.5Tengsco TGC ... ... ...dd 1.19 .55 28 .61 -23.6Tennant TNC .84 1.1 ...cc 82.20 59.00 53 78.05 +7.4Tenneco TEN 1.00 2.1 7 65.59 43.48 482 46.57 -20.4TVA 28 TVC .96 4.0 ... 25.97 23.29 12 23.95 -4.6TVA 29 TVE .84 3.6 ... 26.98 23.22 11 23.47 -6.1Teradata TDC ... ... 26 44.27 28.33 895 43.46 +13.0Teradyn TER .36 .9 30 50.68 29.68 2165 38.99 -6.9Terex TEX .40 1.0 35 50.17 34.21 1296 39.70 -17.7Ternium TX 1.10e 3.1 11 42.43 24.60 232 35.11 +11.1TerraNitro TNH 5.15e 6.1 10 89.60 75.20 83.96 +5.2TerrenoRlt TRNO .88 2.4 33 39.27 31.56 413 37.19 +6.1TetraTech TTI ... ... ...dd 4.85 1.85 644 4.49 +5.2tTeucrCorn CORN ... ... ...q 20.05 16.53 399 16.60 -1.0TeucrSug CANE ... ... ...q 10.50 7.30 92 7.56 -22.7TeucrWht WEAT ... ... ...q 8.43 5.80 454 6.31 +5.2tTeucrSoyb SOYB ... ... ...q 19.64 16.95 236 16.75 -6.3tTeucrmAgs TAGS ... ... ...q 25.70 21.17 1 21.26 -3.8TevaPhrm TEVA .73e 3.1 7 33.82 10.85 8739 24.05 +26.9TexPacLd TPL .29f ... ...cc 739.89 282.82 23 705.84 +58.0Textainer TGH .96 6.1 ...dd 26.50 13.10 338 15.65 -27.2Textron TXT .08 .1 42 69.36 45.00 1957 66.30 +17.2Thai TTF .25e ... ...q 11.31 8.58 11.27 +4.7ThermoFis TMO .68 .3 26 226.44 170.07 1355 209.93 +10.6Thermon THR ... ... 49 26.50 15.74 201 23.92 +1.1ThirdPtRe TPRE ... ... 12 17.10 12.75 591 14.05 -4.1ThomsonR TRI 1.38 3.4 17 48.61 36.52 1017 40.25 -7.7Thor Inds THO 1.48 1.5 11 161.48 89.89 817 98.36 -34.73D Sys DDD ... ... 58 22.57 7.92 2025 14.39 +66.63M Co MMM 5.44f 2.7 30 259.77 191.44 3205 199.39 -15.3Tidwtr TDW 1.00 3.5 ...dd 35.98 .71 147 28.73 +17.7Tidwtr wtA TDW/WS/A ... ... ... Tidwtr wtB TDW/WS/B ... ... ... sTierREIT n TIER .72 3.1 ...cc 23.26 16.67 375 23.24 +14.0Tiffany TIF 2.20f 1.6 40 137.97 86.15 1984 136.07 +30.9Tillys TLYS ... ... 36 16.57 8.42 106 15.02 +1.8Timken TKR 1.12f 2.4 18 55.65 41.85 852 46.10 -6.2TimknSteel TMST ... ... ...dd 20.24 12.54 232 18.20 +19.8Titan Intl TWI .02 .2 ...dd 14.53 7.97 225 11.72 -9.0TollBros TOL .44f 1.2 12 52.73 36.55 2400 37.57 -21.8Tompkins TMP 1.92 2.2 26 90.50 71.27 41 88.03 +8.2TootsieR TR .36b 1.2 27 37.48 27.45 153 29.80 -15.7TopBuild n BLD ... ... 35 87.21 51.64 220 83.38 +10.1Torchmark TMK .64 .8 7 93.60 74.48 621 84.27 -7.1Trchmk pfC TMKpC ... ... ... 27.68 25.44 24 26.18 -2.2Toro Co s TTC .80f 1.3 24 73.86 56.60 633 60.70 -6.9TorDBk gs TD 2.68 ... ... 75.46 48.60 1106 57.19 -2.4MonTNAPpl TPYP .45p ... ...q 24.31 20.22 23 23.00 -1.5TortWat n TBLU ... ... ... 30.84 25.65 0 28.72 -3.7TortEnInd NDP 1.75 14.4 ...q 15.44 10.70 50 12.13 -8.7TortEnInf TYG 2.62 9.4 ...q 32.40 24.24 98 27.79 -4.4TortMLP NTG 1.69 9.9 ...q 21.09 14.91 241 17.02 -3.1TortPplE TTP 1.63m 9.7 ...q 20.37 15.55 34 16.88 -10.2TortPw&E TPZ 1.65 8.8 ...q 21.77 17.51 19 18.69 -9.3Total SA TOT 2.71e 4.5 ... 64.59 48.15 3618 59.81 +8.2TotalSys TSS .52 .6 22 90.74 57.53 810 87.65 +10.8TowerIntl TOWR .48 1.4 15 34.28 21.00 97 34.00 +11.3TownsqMda TSQ .30 4.7 9 11.63 6.03 63 6.39 -16.8Toyota TM ... ... ... 140.99 103.62 158 136.15 +7.1TrCda g TRP 2.76 6.5 16 51.85 39.16 1236 42.64 -12.3TransEntx TRXC ... ... ...dd 5.00 .50 5501 3.99 +106.7TransUn n TRU .07p ... 29 73.13 41.07 1532 71.78 +30.6tTrnsalta g TAC .23 ... ... 6.60 4.90 9 4.93 -17.2TrnsatlPet TAT ... ... ...dd 2.18 .58 55 1.40 +.7TrnsRty TCI .20p ... ...dd 52.00 20.37 21 36.75 +17.3TransDigm TDG 24.00 ... 23 346.51 249.57 323 337.19 +22.8TrnsMont TLP 2.48f 6.5 16 47.45 33.98 15 37.98 -3.7Transocn RIG ... ... ...dd 14.16 7.20 9438 12.28 +15.0tTrGasSur TGS ... ... ... 24.22 14.08 238 14.88 -33.1Travelers TRV 3.08f 2.4 17 150.55 113.76 1153 128.16 -5.5Travelport TVPT .30 1.6 ... 19.09 12.10 1094 18.31 +40.1TrecoraRs TREC ... ... 19 14.40 10.25 48 14.10 +4.4Tredgar TG .44 1.9 31 24.95 14.65 90 23.45 +22.1TreeHseF THS ... ... 17 85.99 36.35 765 53.37 +7.9sTrex s TREX ... ... 37 64.88 33.25 357 65.37 Trex TREX/O ... ... 37 129.75 66.50 129.16 +19.2TriPointe TPH ... ... 14 19.55 12.28 1288 16.81 -6.2TriContl TY 1.02e 3.8 ...q 28.32 22.63 46 27.02 +.3TriCntl pf TYp 2.50 4.8 ... 52.95 48.56 0 51.85 +2.9TrianglCap TCAP 1.20 10.4 ... 18.04 8.91 300 11.55 +21.7Triangle 22 TCCA 1.59 6.3 ... 25.87 24.09 1 25.12 TriangC 22 TCCB 1.59 6.3 ... 25.94 23.99 8 25.10 -.4TribMda A TRCO 1.00 2.6 12 43.71 34.81 862 38.11 -10.3TrilogyMtl TMQ ... ... ...dd 1.87 .61 255 1.75 +60.6TrimShrk n TTAC ... ... ... 38.16 29.09 24 36.97 +9.6TrimAllC n TTAI ... ... ... 29.03 24.67 1 26.94 -.9sTriNetGrp TNET ... ... 37 56.98 31.52 371 56.85 +28.2Trinity TRN .52 1.5 8 38.25 26.14 1653 33.71 -10.0TrinityPlce TPHS ... ... ... 7.59 5.86 14 6.92 -.4Trinseo SA TSE 1.44 2.0 8 85.35 57.70 369 72.25 -.5TrioTch TRT ... ... 13 8.47 4.05 7 4.43 -36.8TriplePtV TPVG 1.44 11.2 7 14.19 11.12 79 12.86 +1.3TripPt22 n TPVY ... ... ... 26.99 24.77 3 25.44 -1.7sTriple-S GTS ... ... 37 39.01 15.05 262 41.05 +65.2TritonInt n TRTN 2.08f 6.2 ... 43.85 27.76 467 33.69 -10.0TriumphGp TGI .16 .8 4 34.58 19.65 743 20.00 -26.5Tronox TROX .18 .9 61 28.40 12.88 1665 19.42 -5.3TrueBlue TBI ... ... 17 29.50 19.30 271 26.90 -2.2Tsakos TNP .20 5.5 ... 5.27 3.11 289 3.66 -6.4TsakE pfB TNPpB 2.00 7.9 ... 26.08 24.80 1 25.19 -.4Tsakos pfC TNPpC 2.22 8.7 ... 26.29 25.00 25.40 -.4Tsakos pfD TNPpD 2.19 8.7 ... 26.65 24.04 2 25.16 +1.6TsaksE p E TNPpE ... ... ... 25.89 24.58 25 25.41 +.8Tuppwre TUP 2.72 6.2 ...dd 72.45 40.78 859 43.95 -29.9Turkcell TKC ... ... ... 11.29 5.92 1624 6.10 -40.2TurnPtBr n TPB .16 .5 ... 32.37 14.45 74 30.79 +45.7TurqHillRs TRQ ... ... 26 3.59 2.47 1591 2.84 -17.2TutorPerini TPC ... ... 10 29.90 18.65 336 18.95 -25.222ndCentry XXII ... ... ...dd 4.44 1.33 1017 2.17 -22.5Twilio n TWLO ... ... ... 62.34 23.25 3076 59.80 +153.4Twitter TWTR ... ... ...dd 47.79 15.67 39204 44.95 +87.2TwoHrb pfA TWOpA 2.03 7.6 ... 28.17 25.38 8 26.86 -1.5TwoHrb pfB TWOpB 1.91 7.4 ... 27.06 24.54 11 25.70 -2.1TwoHrbI rs TWO 1.88 11.7 7 17.26 13.85 1329 16.09 -1.0TwoHrIn pfC TWOpC ... ... ... 25.38 23.26 28 24.31 -3.1sTylerTech TYL ... ... 56 237.90 165.14 160 238.16 +34.5Tyson TSN 1.20 1.7 13 84.65 58.36 1940 70.80 -12.7U -UBS 3xLCr WTIU ... ... ... 41.02 9.44 25 28.64 +21.7UBS 3xInvC WTID ... ... ... 49.24 7.31 7 10.00 -34.6VelDlyIn n EXIV ... ... ... 61.00 26.21 21 36.20 -25.2VelLngVS n EVIX ... ... ... 23.61 8.45 0 9.90 -17.4 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 8 www.sunnewspapers.net The Sun/Wednesday, June 20, 2018

PAGE 81

UBS FILCG FBGX ... ... ...q 269.99 161.21 2 264.43 +16.4UBS2xSPDiv SDYL 3.40e 4.2 ...q 91.38 59.18 2 81.14 -5.1tUBS Grp UBS .69e 4.6 ... 20.89 15.03 2380 15.16 -17.6UDR UDR 1.29f 3.5 23 40.71 32.88 1572 36.39 -5.5UGI Corp UGI 1.04f 2.1 11 51.69 42.51 920 50.61 +7.8UMH Prop UMH .72 4.9 28 17.50 11.38 332 14.70 -1.3UMH pfB UMHpB 2.00 7.6 ... 28.16 25.92 1 26.45 -3.2UMH pfC UMHpC 1.69 6.7 ... 28.46 24.56 2 25.17 -7.3UQM Tech UQM ... ... ...dd 1.79 .71 78 .97 -30.2sUS FdsHl n USFD ... ... 25 37.65 25.43 1895 37.65 +17.9US Geoth rs HTM ... ... ...cc 5.50 3.11 5.45 +58.0sUSPhysTh USPH .92 .9 55 99.05 56.50 43 97.90 +35.6US Silica SLCA .25 .9 36 38.70 23.75 1358 28.13 -13.6US XprE n USX ... ... ... 16.94 16.05 16.62 -.4USA Cmp USAC 2.10 12.5 ...dd 19.33 14.55 327 16.77 +1.4Usaa USA Vl ULVM ... ... ... 55.24 48.81 4 52.93 +1.8Usaa SCVal USVM ... ... ... 55.24 47.00 3 55.10 +8.6tUSAA IntlVl UIVM ... ... ... 55.54 49.30 4 49.37 -4.0tUsaa EMVl UEVM ... ... ... 56.13 48.50 3 48.00 -6.6Usaa STrBd USTB ... ... ... 54.88 49.34 3 49.55 -1.1Usaa IntBd UITB ... ... ... 50.30 48.09 3 48.60 -3.2USANA s USNA ... ... 30 121.15 52.80 97 118.25 +59.7USCF Oil n USOU ... ... ... 75.96 22.66 10 52.85 +22.9USCF ShOil USOD ... ... ... 26.29 5.50 7 7.62 -32.7USCF shpei BUY ... ... ... 28.70 23.45 27.88 +10.1USCF shpen BUYN ... ... ... 27.83 23.45 27.79 +7.2USD Ptrs USDP 1.41f 12.8 ... 12.00 9.00 31 11.05 -1.8USG USG ... ... 24 43.30 25.60 4765 43.15 +11.9Ultrapar UGP .55e 4.2 ... 26.48 11.79 823 13.04 -42.6UndrArm s UAA ... ... 39 24.70 11.40 5635 22.62 +56.8UnAr C wi UA ... ... ... 22.58 10.36 3272 20.86 +56.6Uni UFI ... ... 16 39.21 27.98 47 32.75 -8.7UniFirst UNF .15 .1 25 187.75 135.95 81 182.25 +10.5UnilevNV UN 1.43e 2.7 ... 61.62 51.56 820 53.96 -4.2Unilever UL 1.48e 2.8 ... 60.13 50.74 899 53.51 -3.3UnionAc un LTN/U ... ... ... 10.30 10.00 10.28 +2.4UnionPac UNP 2.92 2.0 11 148.33 101.06 4281 142.81 +6.5UniqueF n UFAB .60 6.8 11 10.55 7.05 3 8.76 +18.1Unisys UIS ... ... ...dd 13.90 6.90 986 13.70 +68.1Unit UNT ... ... 13 26.82 15.29 588 23.71 +7.8UtdContl UAL ... ... 11 81.39 56.51 3473 73.00 +8.3UtdMicro UMC .09e 3.0 ... 3.14 1.96 629 3.02 +26.4UPS B UPS 3.64 3.2 19 135.53 101.45 2738 114.82 -3.6UtdRentals URI ... ... 9 190.74 100.62 1444 159.39 -7.3USNatGas UNL ... ... ...q 10.28 8.54 0 9.43 +2.7US12MoOil USL ... ... ...q 25.74 15.45 5 23.26 +11.2USAntimny UAMY ... ... ... .50 .20 114 .47 +46.9US Bancrp USB 1.20 2.3 14 58.50 48.49 13582 51.65 -3.6US Bcp pfA USBpA 35.49e 3.8 ... 935.00 873.48 935.00 +5.3US Bcp pfH USBpH .89e 3.8 ... 24.55 21.61 21 23.26 +3.0US Bcp pfM USBpM 1.63 5.8 ... 30.27 27.24 29 28.17 -.2US Bcp pfO USBpO 1.29 5.1 ... 26.50 23.95 3 25.51 +.9US Bc pfN USBpN ... ... ... US Brent BNO ... ... ...q 22.42 11.88 170 20.93 +15.6US Cellular USM ... ... 48 41.82 32.06 103 36.74 -2.4US Cellu60 UZA 1.74 6.9 ... 26.26 23.80 24 25.06 -.7US Cellu 63 UZB 1.81 7.0 ... 26.95 24.46 12 25.68 -.2US Cell64 UZC 1.81 6.9 ... 27.50 24.55 11 26.05 +.5USCmdtyFd USCI ... ... ...q 45.44 36.98 53 43.15 +1.4USDslHtOil UHN ... ... ...q 21.76 12.90 1 20.08 +3.8US GasFd UGA ... ... ...q 36.45 22.30 18 32.63 +2.5USCoppFd CPER ... ... ...q 21.26 16.00 6 19.35 -8.1USAgriFd USAG ... ... ...q 18.21 15.87 16.98 +2.8US NGas rs UNG ... ... ...q 27.92 20.40 2492 23.65 US OilFd USO ... ... ...q 14.74 8.65 15981 13.14 +9.4US ShrtOil DNO ... ... ...q 81.00 45.69 4 51.04 -10.1USSteel X .20 .6 20 47.64 20.42 8565 35.15 -.1UtdTech UTX 2.80 2.2 22 139.24 109.10 5817 125.05 -2.0UtdhlthGp UNH 3.60f 1.4 24 256.73 180.76 2370 253.02 +14.8UNITIL UTL 1.46 2.8 27 52.84 40.92 81 51.32 +12.5Univar n UNVR ... ... 51 31.95 25.79 1403 26.98 -12.9UnvslCp UVV 3.00f 4.6 9 68.25 45.95 215 65.10 +24.0UnvHR UHT 2.64 4.1 38 84.90 53.00 47 64.51 -14.1UnivHlthS UHS .40 .3 15 128.15 95.26 715 115.08 +1.5Univ Insur UVE .64a 1.8 12 36.85 15.08 185 35.15 +28.5UnvSecInst UUU ... ... ...dd 3.50 1.05 18 1.05 -38.2UnivTInst UTI .08 2.6 ...dd 3.78 2.21 19 3.13 +30.4UnumGrp UNM .92 2.4 2 58.73 36.91 1600 38.53 -29.8Ur-Energy URG ... ... 69 .79 .50 126 .69 +.9UraniumEn UEC ... ... ...dd 2.00 .96 900 1.55 -12.4UrbnEdg n UE .88 4.0 26 26.19 19.51 693 21.91 -14.0UrstdBid UBP 1.06f 6.2 34 18.92 15.36 18 17.22 +1.6UrsBidA UBA 1.08f 4.8 29 23.94 17.20 153 22.33 +2.7UrsBid pfG UBPpG 1.69 6.7 ... 26.60 24.78 3 25.10 -4.5UrstBid pfH UBPpH 1.56 6.3 ... 26.88 22.97 2 24.90 -4.8V -VF Corp VFC 1.84 2.2 44 85.15 54.51 2018 83.45 +12.8VICI Pr n VICI .64 3.1 ... 21.33 17.58 5068 20.65 -1.1VOC EnTr VOC .47e 9.7 10 6.66 3.15 36 4.84 -18.2VaalcoE EGY ... ... ... 2.96 .68 834 2.52 +261.5VailRsrt MTN 5.88 2.1 29 288.83 197.48 420 280.82 +32.2Vale SA VALE .29e 2.2 13 15.24 7.68 27095 12.97 +6.1ValeantPh VRX ... ... 7 27.79 10.94 10248 24.24 +16.7ValeroE VLO 3.20 2.7 31 126.98 63.77 2491 116.62 +26.9ValeroEPt VLP 2.03f 5.2 14 48.66 33.25 86 39.25 -11.8Valhi VHI .08 1.5 50 9.24 2.13 336 5.50 -10.9Validus VR 1.52 2.2 15 67.96 41.15 236 67.88 +44.7Validus pfA VRpA ... ... ... 26.12 24.12 11 25.59 -1.3Validus pfB VRpB ... ... ... 26.23 24.15 11 25.43 -.7VlyNBcp VLY .44 3.4 22 13.38 10.61 1955 12.82 +14.3VlyNB wt18 VLY/WS ... ... ... .29 .04 .15 +32.7VlyNBc pfA VLYpA 1.56 5.9 ... 31.79 25.83 9 26.64 -4.0VlyBcp pfB VLYpB ... ... ... 28.11 24.99 12 25.77 -2.6Valmont VMI 1.50 1.0 22 176.35 137.90 98 150.50 -9.3Valvoline n VVV .30 1.5 ... 25.63 19.86 1554 20.53 -18.1VanEMGold OUNZ ... ... ...q 13.44 11.93 228 12.54 -2.4VanEGold GDX .06e .3 ...q 25.58 20.84 29830 22.05 -5.1VnE LgFl n LFEQ ... ... ... 28.49 24.56 5 26.91 +2.3tVanE Grn n GRNB ... ... ... 27.50 25.85 2 25.83 -4.3VnEkSteel SLX .40e .9 ...q 51.92 35.06 21 46.41 +1.2MV Pharm PPH 1.30e 2.2 ...q 58.24 VnEkHiIn rs YMLP ... ... ...q 25.49 20.51 7 21.81 -6.6VanE Env EVX .53e .6 ...q 92.00 77.29 2 91.01 +4.7VanE 12-17 n ITML ... ... ... VanE USBd IGEM ... ... ...q 25.19 23.27 23.27 -5.4VanE EMHi HYEM 1.57 6.9 ...q 24.95 22.74 120 22.88 -6.5VanEHiYM HYD 1.45 4.6 ...q 31.49 30.22 302 31.41 +.7VanE ChiBd CBON .68e ... ...q 24.34 21.60 0 23.28 +2.5VnEkShHY SHYD .81 3.3 ...q 25.30 24.04 19 24.47 +1.2VanE TrH n THHY ... ... ... VnEkRus RSX .01e ... ...q 24.33 18.11 10814 20.30 -4.3VanE BDC BIZD 1.47e 8.7 ...q 18.38 15.39 21 16.88 +1.7VEckPfSec PFXF 1.24e 6.4 ...q 20.27 18.60 55 19.39 -1.4VanE FallA ANGL 1.63e 4.7 ...q 30.39 28.75 159 28.99 -3.2tVanE IntHY IHY 1.26 5.1 ...q 26.20 24.44 70 24.53 -4.3VanE Reit MORT 2.36e 7.9 ...q 25.41 21.20 47 23.86 -.9VnEkCfMun XMPT 1.35 5.4 ...q 27.65 24.80 42 25.15 -5.6VanE EmM EMAG .92 4.5 ...q 22.45 20.56 20.63 -5.5VanE IGFlt FLTR .15e .6 ...q 25.42 25.15 149 25.29 +.1tVanE EMBd EMLC .98 5.7 ...q 19.91 17.02 3720 17.08 -10.0VanEAltEn GEX 1.07e 1.8 ...q 64.75 57.00 4 60.43 -1.2VEckMun PRB .15e .6 ...q 24.68 24.08 1 24.33 +.2VnEkSMu SMB .20 1.2 ...q 17.67 17.05 8 17.23 -.1VanE LgMu MLN .62 3.1 ...q 20.43 19.41 47 19.76 -2.8VanEIntMu ITM .54 2.3 ...q 24.33 23.25 169 23.58 -2.0VnEkHiInInf YMLI 1.20 9.4 ...q 15.10 11.07 5 12.74 -5.1VanE GenDr GNRX ... ... ... 26.68 20.60 0 25.42 +4.6VanE OilR CRAK ... ... ...q 33.85 22.80 50 32.01 +4.3tV IntMoat MOTI ... ... ...q 36.88 32.66 18 32.81 -3.8VEckNucl NLR 1.72e 3.4 ...q 54.27 45.37 1 49.96 +1.8VnEkGlSpin SPUN ... ... ...q 25.96 21.84 25.67 +6.3VanEChAMC CNXT ... ... ...q 37.10 29.59 19 29.79 -13.9VanE Israel ISRA .44e 1.4 ...q 32.37 27.63 3 31.83 +4.8VanEWMoat MOAT .41e .9 ...q 46.20 38.21 515 44.14 +4.0VanE UncOG FRAK .06e .4 ...q 17.99 12.59 5 16.66 +6.4VnEkSemi SMH .58e .5 ...q 114.55 80.92 11116 107 .67 +10.1VnEkRtl] RTH 1.39e 1.4 ...q 103.87 77.47 12 102.10 +11.7VanE Agri MOO 1.10e 1.7 ...q 65.86 54.42 47 62.90 +2.1 VEckOilSvc OIH .47e 1.8 ...q 29.87 21.70 4955 25.80 -1.0VnEkRusSC RSXJ .81e 2.2 ...q 44.21 36.01 4 36.60 -10.7VEckVcREr REMX .50a 2.2 ...q 32.97 16.73 229 23.13 -23.1VEckChina PEK 1.41e 1.2 ...q 54.26 40.36 9 43.21 -10.5VnEkIndSC SCIF .57e 1.1 ...q 72.57 50.20 36 51.29 -24.4VanE Egyp EGPT ... ... ...q 40.97 26.30 14 34.83 +6.5tVEckPoland PLND .29e 1.8 ...q 21.80 16.21 5 15.91 -19.5VanE JrGld GDXJ ... ... ...q 37.76 29.84 6549 32.45 -4.9VanE Coal KOL .13 .8 ... 18.49 12.56 59 16.41 +2.4VnEk Viet VNM .32e 2.0 ...q 20.50 14.03 321 16.07 -10.1VanEBrzSC BRF ... ... ...q 26.12 17.34 16 18.53 -21.0VanEIndo IDX .25e 1.2 ...q 26.90 20.82 27 21.59 -13.1VanENatRs HAP .64e 1.7 ...q 39.67 32.28 8 36.98 -.4VanE VAfr AFK .53e 2.3 ...q 27.39 21.35 5 23.14 -6.9VanE Gam BJK 1.07e 2.3 ...q 50.35 38.99 11 47.26 +1.3VangLTBd BLV 3.92e 4.2 ...q 95.98 86.51 71 88.38 -7.0VangIntBd BIV 2.17a 2.7 ...q 85.85 79.91 410 80.75 -3.7VangSTBd BSV 1.08e 1.2 ...q 80.25 77.83 1100 78.14 -1.2VangTotBd BND 2.06e 2.3 ...q 82.71 78.30 2767 79.05 -3.1VangExDur EDV 4.81e 3.1 ...q 123.85 107.64 47 113.46 -6.2VangMegG MGK 1.33e 1.1 ...q 122.60 99.11 98 121.59 +9.2VangMegV MGV 1.53e 2.0 ...q 81.59 68.90 63 75.94 -.7VangMega MGC 1.47e 1.5 ...q 96.61 82.30 96.61 +5.3VanHiDvY VYM 2.10e 2.5 ...q 90.93 77.58 582 84.65 -1.1VangEMI VXF 1.13e .9 ...q 121.62 99.37 1981 121.41 +8.7VangGrth VUG 1.38e .9 ...q 154.46 125.79 594 153.28 +9.0VangLgCp VV 1.84e 1.4 ...q 131.68 110.22 364 127.38 +3.9VangMidC VO 1.76e 1.1 ...q 164.17 140.54 310 161.35 +4.2VangSmCp VB 1.63e 1.0 ...q 160.30 131.25 565 159.80 +8.1VangSCG VBK 1.19e .7 ...q 181.41 141.75 198 181.04 +12.6VangSCV VBR 1.96e 1.4 ...q 139.94 118.55 198 138.98 +4.7VangTSM VTI 2.17e 1.5 ...q 146.87 123.48 1962 143.51 +4.6VangValu VTV 2.05e 1.9 ...q 113.46 95.89 1012 105.83 -.5VangSP500 VOO 3.81e 1.5 ...q 263.37 220.42 1863 254.25 +3.7VangMCVal VOE 1.76e 1.6 ...q 117.97 101.45 184 112.25 +.6VangMCGr VOT .82e .6 ...q 139.38 115.92 91 138.46 +8.4VangREIT VNQ 3.08e 3.9 ...q 86.14 72.05 11275 78.90 -4.9VangDivAp VIG 1.82e 1.8 ...q 108.99 91.60 558 103.67 +1.6VangAllWld VSS 2.83e 2.4 ...q 127.14 106.63 411 117.59 -1.4VangTotW VT 1.53e 2.0 ...q 78.12 67.02 78.12 +5.2VangAllW VEU 1.34e 2.5 ...q 58.90 49.58 2486 52.87 -3.4VangEmg VWO 1.10e 2.5 ...q 50.99 40.29 16854 43.19 -5.9VangPacif VPL 1.37e 1.9 ...q 77.96 64.78 361 71.07 -2.5VangEur VGK 1.71e 3.0 ...q 63.60 54.60 4959 57.61 -2.6VangTEBd VTEB .28e ... ...q 52.07 50.36 337 50.98 -1.3Vang500Gr VOOG 1.62e 1.1 ...q 151.03 121.86 162 149.60 +9.2Van500Val VOOV 2.01e 1.9 ...q 116.72 99.89 89 107.65 -2.1VanSC600V VIOV 1.66e 1.1 ...q 145.28 114.49 15 145.12 +9.7VanSC600G VIOG 1.13e .7 ...q 167.33 128.05 15 166.93 +14.4sVangSC600 VIOO 1.19e .8 ...q 156.50 121.82 64 156.40 +12.2VanMC400V IVOV 1.50e 1.2 ...q 126.87 109.00 6 125.74 +3.3VanMC400G IVOG 1.16e .8 ...q 143.92 118.23 11 142.97 +7.4VanMC400 IVOO 1.57e 1.2 ...q 135.68 113.66 27 134.57 +5.2VangFTSE VEA 1.10e 2.5 ...q 47.89 40.88 13130 43.67 -2.7VangCnD VCR 2.03e 1.2 ...q 175.64 138.69 97 174.89 +12.1VangCnS VDC 3.69e 2.7 ...q 151.29 126.78 156 134.43 -7.9VangEngy VDE 2.37e 2.3 ...q 109.79 83.80 155 103.62 +4.7VangFncl VFH .90e 1.3 ...q 75.48 59.92 438 69.94 -.1VanHC Etf VHT 1.96e 1.2 ...q 171.30 144.38 149 163.07 +5.8VangIndl VIS 2.25e 1.6 ...q 151.28 125.63 87 139.55 -2.0VangInfT VGT 1.61e .9 ...q 190.46 139.43 525 188.01 +14.1VangMat VAW 2.12e 1.6 ...q 144.65 120.06 85 133.26 -2.5VangUtil VPU 3.41e 3.0 ...q 125.54 104.82 141 113.48 -2.7VangTel VOX 3.14e 3.6 ...q 95.71 81.62 61 86.99 -4.6VantageEn VEI ... ... ... VarianMed VAR ... ... 92 130.29 95.23 497 121.09 +8.9VectorGp VGR 1.60b 8.3 24 23.14 18.70 770 19.30 -13.8sVectren VVC 1.80 2.5 28 71.38 57.48 532 71.35 +9.7Vectrus VEC ... ... 14 41.48 25.17 91 31.15 +1.0tVedantaLtd VEDL 1.20e 9.1 ... 21.99 13.41 831 13.20 -36.6VeevaSys VEEV ... ... 93 84.04 52.17 1088 83.17 +50.5tVenatorM n VNTR ... ... ... 26.90 17.03 1421 16.72 -24.4Ventas VTR 3.16 5.9 15 72.36 46.55 1931 53.71 -10.5VentasR 43 VTRB 1.36 5.4 ... 25.80 24.15 4 24.99 -.7Vereit VER .55 7.5 ...cc 8.75 6.52 18807 7.32 -6.0Vereit pf VERpF 1.68 6.6 ... 27.05 24.43 22 25.51 -.2VeriFone PAY ... ... 32 23.14 14.90 1000 22.90 +29.3Veritiv VRTV ... ... ...dd 45.50 20.35 159 39.00 +34.9VerizonCm VZ 2.36 4.9 7 54.77 42.80 25031 48.50 -8.4VerizonC 54 VZA 1.48 5.7 ... 27.23 25.39 20 25.98 -1.5VermilnE g VET 2.03 ... ... 40.59 29.91 104 33.81 -6.9Verso Cp VRS ... ... ... 21.82 3.60 136 19.60 +11.6Versum VSM .24f .6 ... 42.74 31.35 553 39.50 +4.4ViadCorp VVI .40 .7 28 61.85 44.90 106 57.20 +3.2Vicon VII ... ... ...dd .76 .30 22 .36 -10.0sVictSCHiD CSB .60e ... ...q 46.59 39.13 3 46.84 +5.0VinaConc VCO .66e 1.5 ... 47.99 30.95 3 42.60 +15.2sVinceHlg rs VNCE ... ... 5 16.58 3.20 71 16.49 +166.4Vipshop VIPS ... ... 10 19.14 7.79 9952 11.44 -2.4VirnetX VHC ... ... ...dd 8.75 2.10 210 3.40 -8.1VirDynCr n BLHY ... ... ... 25.49 24.24 13 24.69 -.4VirShUS n VESH ... ... ... 24.93 21.19 1 21.90 -4.2ZweigTR ZTR .97 8.7 ...q 14.18 10.74 81 11.17 -16.6tVirtGblMSc VGI 1.87 13.8 ...q 19.46 13.50 95 13.55 -22.6Visa s V .84 .6 45 136.58 93.19 6552 135.11 +18.5VishayInt VSH .34f 1.4 ...dd 25.00 16.25 1458 24.10 +16.1VishayPrc VPG ... ... 35 40.45 16.55 67 37.60 +49.5VistaGold VGZ ... ... ...dd .92 .60 120 .69 -1.3VistaOutd n VSTO ... ... ...dd 25.07 12.36 263 16.98 +16.5VistraEn n VST ... ... ... 24.81 15.79 6467 23.46 +28.1VitaminSh VSI ... ... 8 12.00 2.95 457 7.70 +75.0VivintSolar VSLR ... ... 20 6.10 2.70 899 5.25 +29.6VMware VMW ... ... 41 165.00 85.70 1150 151.25 +20.7VoceraCm VCRA ... ... ...dd 32.23 22.43 390 29.91 -1.0VolarisAv VLRS ... ... ... 16.00 5.07 246 5.36 -33.2VolitionRX VNRX ... ... ... 4.00 1.85 53 2.17 -26.2VoltInfoSci VISI ... ... ...dd 4.90 2.16 26 3.60 -5.3Vonage VG ... ... ...dd 12.51 6.28 1142 12.34 +21.3Vornado VNO 2.52 3.5 25 80.92 64.14 899 71.70 -8.3Vorndo pfK VNOpK 1.43 5.7 ... 25.78 23.64 20 24.87 -1.5Vorndo pfL VNOpL 1.35 5.6 ... 25.78 22.37 28 24.09 -3.2Vornad pfM VNOpM 1.31 5.7 ... 25.18 21.57 27 22.81 -9.1Voxeljet VJET ... ... ... 6.37 3.07 48 3.71 -18.8tVoyaAsPcD IAE 1.02 10.2 ...q 11.38 10.04 32 10.04 -4.2tVoyaEmHi IHD .92 11.3 ...q 9.86 8.27 336 8.16 -8.3VoyaFincl VOYA .04 .1 18 55.27 34.75 1875 51.11 +3.3VoyaGlAdv IGA 1.12 9.7 ...q 11.85 10.45 77 11.54 +1.0VoyaGlbDv IGD .91 12.5 ...q 8.16 7.00 188 7.29 -5.9VoyaInfra IDE 1.46 9.4 ...q 17.66 14.35 63 15.47 -8.2VoyaIntHD IID .83 12.2 ...q 7.94 6.69 25 6.78 -10.1VoyaPrRTr PPR .29 5.7 ...q 5.39 4.98 430 5.05 -.4VoyaNatRs IRR .81 12.7 ...q 7.00 5.63 127 6.37 +1.8VulcanM VMC 1.12 .9 28 141.20 108.17 1065 131.16 +2.2W -W&T Off WTI .40 5.4 13 8.92 1.81 3031 7.38 +123.0WBI TacGr WBIA .03e .1 ...q 26.51 22.50 5 25.24 +.4WBI TactV WBIB .08e .3 ...q 27.48 23.67 4 24.84 -5.7WBI TacYd WBIC .28e 1.2 ...q 23.53 20.92 7 23.29 +4.1WBI TacSel WBID .05e .2 ...q 25.62 21.85 6 24.37 -.5WBI LCTG WBIE .19e .7 ...q 28.05 23.50 7 26.42 +1.4WBI LCTV WBIF .22e .8 ...q 30.46 25.84 7 28.82 -.4WBI LCTY WBIG .31e 1.2 ...q 28.00 22.65 12 26.09 +.9WBI LCTS WBIL .04e .1 ...q 29.15 24.92 6 26.90 -1.9WBI PwFact WBIY ... ... ... 27.94 22.34 14 27.76 +4.4WBITacRot WBIR ... ... ... 26.78 24.18 1 25.09 -1.4WBI TacInc WBII .26e 1.1 ...q 25.76 23.89 13 24.09 -5.1WBI THiInc WBIH .45e 1.9 ...q 25.43 23.68 36 24.21 -2.9WEC Engy WEC 2.21 3.6 20 70.09 58.48 1861 61.77 -7.0WEX Inc WEX ... ... 36 193.52 100.17 292 189.71 +34.3sWGL Hold WGL 2.06 2.3 17 88.68 80.91 283 88.57 +3.2WNS Hldg WNS ... ... 29 53.88 32.33 198 53.21 +32.6WP Carey WPC 4.06 6.2 18 72.41 59.23 698 65.86 -4.4WPP plc WPP 3.91e 4.9 ... 104.09 76.68 141 79.87 -11.8WPX Engy WPX ... ... ...dd 19.23 8.39 6752 17.66 +25.5WPX pfA WPXp 1.56 2.1 ... 79.61 42.50 6 73.49 +18.8Wabash WNC .30 1.5 14 26.54 18.25 502 19.99 -7.9tWABCO WBC ... ... 17 162.20 119.63 772 120.19 -16.2Wabtec WAB .48 .5 31 104.21 69.20 672 102.03 +25.3 WaddellR WDR 1.00m 5.1 13 23.82 17.53 475 19.47 -12.8WageWrks WAGE ... ... 29 71.80 38.40 550 50.95 -17.8WalMart WMT 2.08f 2.5 20 109.98 73.13 9350 83.61 -15.3WalkerDun WD ... ... 9 61.44 42.66 136 59.48 +25.2WarrMet n HCC .20 ... ... 31.65 7.40 2160 25.05 +27.1WashPrGp WPG 1.00 12.7 21 9.79 5.40 2569 7.85 +10.3WashPr pfH WPGpH 1.88 7.9 ... 25.56 20.05 7 23.86 -3.0WashPr pfI WPGpI 1.72 7.9 ... 25.99 19.11 10 21.74 -12.2WREIT WRE 1.20 4.1 28 33.96 24.92 366 29.11 -6.5WasteCon s WCN .56 ... 41 78.48 63.14 661 75.87 +6.9WsteMInc WM 1.85 2.2 18 89.73 72.58 2348 82.68 -4.2Waters WAT ... ... 29 220.20 171.32 752 195.02 +.9Watsco WSO 5.80f 3.1 35 192.94 141.61 246 186.00 +9.4WatscoB WSO/B 5.00f 2.7 39 192.75 142.00 0 186.96 +10.6WattsWtr WTS .84f 1.0 27 84.25 59.15 222 80.05 +5.4Wayfair W ... ... ...dd 114.02 55.33 1427 113.87 +41.9WeathfIntl WFT ... ... ...dd 4.72 2.07 18978 3.34 -19.9WebsterFn WBS 1.32f 2.0 23 67.86 44.04 637 66.88 +19.1WbstFn pfF WBSpF ... ... ... WtWatch WTW ... ... 91 101.43 28.71 1452 100.36 +126.6WeinRlt WRI 1.58f 5.3 10 33.83 25.67 549 29.92 -9.0WeisMk WMK 1.20 2.2 26 57.82 31.26 184 54.21 +31.0Welbilt WBT ... ... ... 23.77 18.34 1111 21 .55 -8.3Wellcare WCG ... ... 28 243.71 162.25 232 238.68 +18.7WellsF pfJ WFCpJ 2.00 7.7 ... 27.73 25.45 160 25.88 +.9WellsF pfL WFCpL 75.00 6.0 ... 1359.86 1253.00 5 1259.04 -3.9WellsF pfN WFCpN 1.30 5.2 ... 25.43 23.51 35 24.82 -1.1WellsF pfO WFCpO 1.28 5.2 ... 25.36 23.40 25 24.64 -1.9WellsF pfP WFCpP 1.31 5.3 ... 25.62 23.69 25 24.91 -1.1WellsF pfQ WFCpQ 1.46 5.6 ... 28.06 25.60 36 26.05 -3.5WellsF pfR WFCpR 1.66 6.0 ... 30.47 26.87 32 27.49 -3.9WellsF pfT WFCpT 1.50 5.8 ... 26.78 25.09 6 25.84 -2.3WellsFargo WFC 1.56 2.8 13 66.31 49.27 16618 55.08 -9.2WellsF wt WFC/WS ... ... ... 30.82 16.15 30.65 +11.5WellsF pfY WFCpY ... ... ... 26.50 24.33 48 25.18 -2.9WellsF pfX WFCpX ... ... ... 26.16 24.15 56 25.03 -2.0WellsF pfW WFCpW ... ... ... 26.65 24.32 48 25.32 -2.6WellsF pfV WFCpV ... ... ... 26.82 25.00 30 25.86 -3.5EvgGlbDiv EOD .54m 9.6 ...q 6.50 5.57 108 5.62 -5.2WFAdvInco EAD .82 10.2 ...q 8.97 7.80 49 8.02 -4.5WFAdMSec ERC 1.16 9.2 ...q 13.65 12.51 112 12.59 -3.6WFREI pf WFEpA 1.59 6.1 ... 27.35 25.20 12 26.10 -1.5WFAdUtlHi ERH .90 7.3 ...q 13.59 9.51 8 12.25 -7.2Welltower WELL 1.68e 2.9 13 78.17 49.58 1861 57.21 -10.3Welltwr pfI HCNpI 3.25 5.6 ... 69.82 54.50 17 57.75 -3.5WescoAir WAIR ... ... ...dd 11.95 6.05 617 11.55 +56.1Wesco Intl WCC ... ... 18 69.35 48.95 650 61.85 -9.2WestPhrm WST .56 .6 43 103.36 80.02 274 101.70 +3.1WstnAlliB WAL ... ... 18 64.06 44.83 417 61.78 +9.1WstnAll56 WALA 1.56 6.1 ... 26.71 25.15 15 25.70 -2.0WstACpLn TLI .87 8.5 ...q 11.35 10.21 35 10.22 -2.9tWAstEMkt EMD .84 6.3 ...q 16.16 13.36 499 13.33 -14.3WsADefOp GDO 1.36 8.2 ...q 18.58 16.28 39 16.71 -7.2WAstGlbHi EHI 1.16 12.4 ...q 10.40 9.18 99 9.30 -9.0WstAstHI2 HIX .80 13.5 ...q 7.35 5.97 143 6.51 -6.6WAHiInOp HIO .43 8.7 ...q 5.21 4.74 178 4.88 -3.7WAstHYOp HYI 1.32 9.0 ...q 15.90 14.41 54 14.69 -2.8WstnAsst PAI .69 5.1 ...q 17.37 13.32 34 13.59 -14.2WstnAsInt SBI .48 5.5 ...q 9.98 8.58 16 8.65 -7.1WAstDefOp IGI 1.20 5.9 ...q 23.67 19.85 19 20.38 -10.8WAMgdMu MMU .78 6.2 ...q 14.60 12.54 77 12.65 -10.2WstAstMtg WMC 1.24e 11.5 8 10.95 8.54 254 10.79 +8.4WAMtDOp DMO 2.82a 11.7 ...q 27.29 22.88 40 24.09 -2.4WA MunDef MTT 1.01a 4.8 ...q 23.85 20.45 21 21.19 +1.5WstAMunHi MHF .34 4.6 ...q 8.05 7.08 21 7.29 -1.5WAMunPrt MNP .87 6.1 ...q 16.26 13.94 14 14.21 -6.7WAstBdF WEA 1.08 8.5 ...q 14.40 12.50 27 12.69 -8.1WstAVari GFY .93 5.5 ...q 17.79 16.59 4 16.85 -3.0WAstInfSc WIA .38 3.4 ...q 12.10 11.10 37 11.22 -4.8WAstInfOpp WIW .40 3.7 ...q 11.75 10.94 80 11.00 -3.7WstC&G gs WRN ... ... ... 1.44 .71 48 .88 -12.8WstnGasEq WGP 2.19f 6.2 22 43.83 31.63 102 35.64 -4.1WstnGasPt WES 3.74f 7.7 40 57.15 40.44 382 48.88 +1.6WstnRef wi WNR ... ... ... WstnUnion WU .76 3.6 11 22.21 18.38 5696 21.00 +10.5WestlkChm WLK 1.59f 1.5 11 124.30 61.51 1092 105.61 -.9WestlkCLP WLKP 1.55 6.2 17 25.65 21.10 90 24.85 -.4WestmRs s WMLP .46m 26.9 ...dd 4.60 .98 13 1.72 -38.4WestpacBk WBK 1.52e 7.3 ... 26.38 20.52 319 20.72 -15.0WestRck WRK 1.72 2.9 17 71.55 54.05 1676 58.49 -7.5WestwdH WHG 2.72 4.6 12 71.00 53.51 23 59.20 -10.6Weyerhsr WY 1.28 3.5 32 38.39 30.95 6206 36.99 +4.9WheatPr g WPM .28e ... 28 22.72 18.32 1236 21.98 -.7Whrlpl WHR 4.60f 3.1 31 200.61 143.11 1381 147.00 -12.8sWhtMtIns WTM 1.00 .1 62 920.21 786.23 44 925.57 +8.7WhiteWB wi WWAV/B/WI ... ... ... WhitestnR WSR 1.14 9.5 30 15.15 10.06 266 12.06 -16.3WhitngPet rs WLL ... ... ...dd 55.07 15.88 3167 48.95 +84.9WidOpW n WOW ... ... ... 17.89 6.03 621 9.75 -7.8WidePoint WYY ... ... ...dd .73 .40 217 .51 -21.5WildhRs n WRD ... ... ... 29.67 10.36 850 24.23 +31.6WileyJA JW/A 1.20 1.8 17 71.75 51.20 410 66.05 +.5WileyJB JW/B 1.20 1.8 17 71.40 51.35 4 65.93 +.4WLyonHm WLH ... ... 12 32.95 18.85 262 23.76 -18.3WmsCos WMB 1.36 5.0 10 33.67 24.00 7097 27.20 -10.8WillmsPtrs WPZ 2.46f 6.0 48 44.06 32.74 738 40.80 +5.2sWmsSon WSM 1.72 2.7 18 63.55 42.68 1695 63.29 +22.4Winnbgo WGO .40 1.0 16 58.65 29.05 707 40.35 -27.4Wipro s WIT .03e .6 ... 6.40 4.50 1168 4.80 -12.2WirelessT WTT ... ... ...dd 2.64 1.35 12 2.21 -9.1WT IntQua IQDG ... ... ... 32.75 27.93 3 30.47 -.7WT ST HiYl SFHY ... ... ... 51.40 48.47 1 49.75 +1.5WT ShTr n SFIG ... ... ... 49.88 48.54 48.70 -1.3WT HiYld n WHFY ... ... ... 52.27 48.87 1 49.47 -1.8WT Corp n WFIG ... ... ... 50.34 47.40 47.61 -4.7WT EmMDv DVEM ... ... ... 36.70 29.65 2 31.63 -4.7WT G exMx XMX ... ... ... 31.68 27.03 30.45 +2.8WT DyCEu DDEZ ... ... ... 33.88 29.43 30.98 -1.7WT DyInEq DDWM ... ... ... 32.00 28.25 38 29.97 -1.9WT DyInSm DDLS ... ... ... 34.74 30.07 0 32.96 -1.6WT DynCJp DDJP ... ... ... 31.29 27.41 1 28.55 -4.4WTBearEq DYB ... ... ...q 26.48 24.64 1 26.32 +1.0WT LgSEq DYLS ... ... ...q 34.53 29.20 14 34.07 +4.6WT EuLoc EZR ... ... ... 34.19 27.88 0 29.98 -3.7WT GlExUS HDRW ... ... ... 29.34 26.12 27.52 -1.6WT SCDiv HGSD ... ... ...q 26.76 23.81 26.58 +1.4WT GlSmC GSD ... ... ... 35.24 30.06 2 33.03 -.1WTWkDUSE USWD ... ... ...q 34.04 29.30 32.50 +2.5WT StrDl n EMSD ... ... ... 29.79 27.19 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 48.18 23 48.57 -4.2WTxUSDiv DXUS .04e ... ...q 28.05 25.16 26.19 -2.6WTEurSmC EUSC .53e ... ...q 32.83 28.83 3 31.58 +1.5WT PutStr PUTW ... ... ... 30.04 26.65 62 29.68 +2.1WT EMexSt XSOE .77e 2.6 ...q 35.10 26.70 372 30.17 -5.3WT JpDvG JHDG ... ... ...q 30.34 25.63 28.50 -1.6WTIntHDv IHDG .70e 1.4 ...q 32.92 29.34 26 32.33 +2.0WT EurDiv EUDG .51e 1.9 ...q 28.46 24.74 8 26.19 -2.9WTFltRtTr USFR ... ... ...q 27.90 24.96 64 25.10 +.4WT EurHdg HEDJ 3.51e 2.3 ...q 67.62 60.26 2022 65.96 +3.5tWT AsiaDb ALD 1.02 2.3 ...q 46.97 44.13 1 44.13 -3.4tWTEmLDbt ELD 1.74 5.0 ...q 40.08 34.72 45 34.81 -9.5WT GlRlR n RRF ... ... ... 40.35 WisDynCu n DHDG ... ... ... 26.16 23.26 5 25.15 +.4WisYldEn n SHAG ... ... ... 52.53 48.66 5 48.85 -1.8Wis US Mul USMF ... ... ... 29.67 24.68 2 29.58 +6.4GrnHCmdty GCC ... ... ...q 19.89 17.92 106 18.82 -2.1WT Diefa DWM .74e 1.4 ...q 59.63 51.45 30 54.09 -3.0WT DefaEq DTH 1.75e 4.1 ...q 47.40 41.49 16 42.45 -4.4WTDv exF DTN 2.48e 2.8 ...q 92.93 80.20 5 87.68 -.8WTEurEq DEW 1.75e 3.8 ...q 51.17 44.94 7 46.38 -4.4WTEurSC DFE 1.48e 2.2 ...q 75.61 63.66 56 68.77 -2.5WT EqInco DHS 2.10e 3.0 ...q 75.26 66.21 13 70.10 -3.8WTIntD exF DOO 2.01e 4.7 ...q 46.39 40.29 4 42.68 -1.7WT IntLC DOL 1.69e 3.5 ...q 54.18 46.87 16 48.86 -3.5WTIntMC DIM 1.53e 2.3 ...q 73.72 63.06 8 67.73 -1.8WTIntSC DLS 1.16e 1.6 ...q 81.62 68.71 60 74.49 -3.0WTGxUSDv DNL .99e 1.7 ...q 62.84 52.50 1 57.92 -2.2WTJpnSC DFJ 1.26e 1.6 ...q 85.64 68.86 21 78.95 -1.8 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page A -:A-MarkPM AMRK .32 2.3 60 18.83 10.39 3 13.80 -5.8AAON AAON .32f 1.0 40 40.25 29.05 301 33.50 -8.7AC Immun n ACIU ... ... ... 13.91 6.03 57 9.54 -25.5sACI Wwde ACIW ... ... ...cc 26.63 20.23 586 26.84 +18.4ACM Rsc n ACMR ... ... ... 15.60 4.74 146 12.71 +142.1ACNB Cp ACNB .92f 2.9 17 32.30 24.45 5 31.50 +6.6AGNC Inv AGNC 2.16 11.4 7 22.34 17.84 5386 18.99 -5.9AGNC pfB AGNCB 1.94 7.4 ... 26.87 25.28 8 26.19 +1.3AGNC pfC AGNCN 1.75 6.7 ... 26.79 24.95 25 25.99 +1.0ALJ Reg n ALJJ ... ... ... 3.75 1.42 437 1.87 -40.6AMAG Ph AMAG ... ... ...dd 25.63 11.93 1058 22.55 +70.2AMC Net AMCX ... ... 13 69.02 46.89 700 66.22 +22.4ANGI Hme ANGI ... ... ... 16.61 10.24 434 16.23 +55.2ANI Ph h ANIP ... ... 27 74.70 42.23 59 67.20 +4.3ARC Grp ARCW ... ... ...dd 3.60 1.80 9 2.48 +17.9ARCAbio rs ABIO ... ... ...dd 2.71 .45 293 .52 -61.4ARMO Bi n ARMO ... ... ...dd 57.19 25.10 422 50.03 +68.2ASLAN n ASLN ... ... ... 10.44 5.08 46 8.54 +52.2ASML Hld ASML 1.71e .8 41 216.90 128.35 749 206.18 +18.6ASV Hld n ASV ... ... ... 10.80 5.97 13 6.13 -39.6ATA Inc ATAI .41e 7.8 ...dd 6.62 4.05 0 5.29 +14.5ATN Intl ATNI .68 1.2 ...dd 71.25 49.50 62 55.27 AV Homes AVHI ... ... 6 21.80 14.65 275 21.35 +28.2AXT Inc AXTI ... ... 24 10.75 5.80 338 7.40 -14.9Abaxis ABAX .72f .9 70 83.98 43.66 197 83.05 +67.7AbeonaTh ABEO ... ... ...dd 22.75 4.70 763 16.10 +1.6Abeona wt ABEOW ... ... ... 17.56 2.50 9.55 -17.7Ability rs ABIL ... ... ... 15.60 2.16 74 2.19 -50.2Abiomed ABMD ... ... ...cc 446.81 139.49 984 439.64 +134.6Ablynx n ABLX ... ... ... 55.29 17.75 52.87 +111.6Abraxas AXAS ... ... 38 3.27 1.45 2311 2.67 +8.5AcaciaC n ACIA ... ... ...dd 50.10 24.72 512 33.94 -6.3AcaciaTc ACTG .50 11.8 ...dd 5.50 2.90 133 4.25 +4.9AcadiaHlt ACHC ... ... 19 54.34 26.92 616 42.69 +30.8AcadiaPh ACAD ... ... ...dd 41.20 14.51 6014 16.33 -45.8Acasti g rs ACST ... ... ...dd 3.36 .60 197 .67 -29.5AccelrDiag AXDX ... ... ...dd 30.45 16.75 237 23.55 -10.1Acceleron XLRN ... ... ...dd 46.93 29.35 450 36.99 -12.8AccessNt ANCX .60 2.0 26 30.99 24.36 148 29.62 +6.4Accuray ARAY ... ... ...dd 6.15 3.60 353 4.33 +.6AcelRx ACRX ... ... ...dd 5.75 1.55 733 4.18 +106.2AcerTh rs ACER ... ... ... 22.63 5.70 11 19.16 +38.3AcetoCorp ACET .04m 1.0 ...dd 17.10 2.22 319 4.05 -60.8Achaogen AKAO ... ... ...dd 25.22 9.83 777 12.21 +13.7tAchvLfS rs ACHV ... ... ...dd 62.70 3.48 149 3.35 -75.1Achillion ACHN ... ... ...dd 5.66 2.58 1762 2.87 -.3AclarisTh n ACRS ... ... ...dd 30.08 16.01 192 19.85 -19.5AcordaTh ACOR ... ... ...dd 36.35 16.55 410 30.55 +42.4ActivsBliz ATVI .34f .4 50 79.63 55.86 3730 77.24 +22.0Acxiom ACXM ... ... 59 32.93 18.60 1334 30.03 +9.0AdamasPh ADMS ... ... ...dd 44.00 13.50 521 25.27 -25.4AdamisPh ADMP ... ... ...dd 5.85 2.35 378 3.78 -14.2Adaptim n ADAP ... ... ... 14.63 4.28 561 11.74 +75.7AddusHmC ADUS ... ... 47 58.80 30.95 59 57.05 +63.9ADDvtgTch AEY ... ... ...dd 2.33 1.21 2 1.28 -12.9AdestoTc n IOTS ... ... ...dd 10.80 4.00 152 9.25 +43.4 AdmaBio ADMA ... ... ...dd 5.70 2.01 240 4.96 +54.5AdobeSy ADBE ... ... 58 258.91 138.31 3528 251.74 +43.7Adomani n ADOM ... ... ... 18.31 .50 318 1.13 -74.3Adtran ADTN .36 2.4 42 25.10 13.95 194 15.30 -20.9AduroBio n ADRO ... ... ...dd 14.05 5.83 666 8.20 +9.3AdvEmis n ADES 1.00 8.8 3 12.20 7.00 219 11.30 +17.0AdvEnId AEIS ... ... 17 95.00 57.35 301 61.02 -9.6AdvMatls CDTI ... ... ...dd 3.17 1.09 1.17 -25.8AMD AMD ... ... ... 17.34 9.04 92438 16.69 +62.4Advaxis wt ADXSW ... ... ... 4.18 .62 .87 -13.3Advaxis ADXS ... ... ...dd 7.45 1.51 910 1.71 -39.8AdverumBi ADVM ... ... ...dd 8.59 2.40 569 5.80 +65.7AdvS Vice n ACT ... ... ... 29.50 24.23 7 25.78 -1.6Aegion AEGN ... ... 23 28.19 19.11 115 26.34 +3.6AegleaBio n AGLE ... ... ...dd 12.00 2.81 253 10.82 +100.0AehrTest h AEHR ... ... ... 4.33 2.12 305 2.50 -7.7Aemetis AMTX ... ... ...dd 3.12 .45 59 1.47 +167.3AeriePhm AERI ... ... ...dd 66.60 47.05 552 64.80 +8.5AeroViron AVAV ... ... 65 62.20 30.05 305 57.78 +2.9AEtern g rs AEZS ... ... ...dd 3.29 .89 94 2.15 -8.9Aethlon rs AEMD ... ... ...dd 3.85 .79 83 1.27 +12.4AeviGeno GNMX ... ... ...dd 2.65 1.01 38 1.18 -1.7AffimedNV AFMD ... ... ...dd 2.85 1.15 805 1.95 +50.0tAgenus AGEN ... ... ...dd 6.19 2.70 2749 2.53 -22.4AgileThera AGRX ... ... ...dd 5.60 .53 343 .58 -78.5Agilysys AGYS ... ... ...dd 15.62 9.68 73 15.43 +25.7sAgiosPhm AGIO ... ... ...dd 97.59 50.91 357 96.81 +69.3AgroFresh AGFS ... ... 17 9.05 4.94 100 7.58 +2.4AgroFr wt AGFSW ... ... ... 1.25 .13 .50 +22.0AileronT n ALRN ... ... ... 15.48 4.90 12 5.25 -50.2Aimmune n AIMT ... ... ...dd 42.00 16.25 537 30.68 -18.9AirT Inc AIRT ... ... ...dd 34.83 14.40 1 32.50 +31.6AirTrnsp ATSG ... ... ...dd 27.67 19.17 277 23.58 +1.9AirMedia AMCN ... ... ...dd 2.87 .61 51 .70 -39.1Airgain n AIRG ... ... 36 15.00 7.31 43 9.12 +1.4AkamaiT AKAM ... ... 74 82.71 44.65 2592 81.68 +25.6AkariTh rs AKTX ... ... ... 11.95 1.70 89 2.07 -52.2AkceaTh n AKCA ... ... ... 33.99 8.10 424 25.93 +49.4AkebiaTher AKBA ... ... ...dd 20.25 8.93 289 11.03 -25.8AkersBios AKER ... ... ...dd 1.82 .12 2046 .41 +204.5Akorn Inc AKRX ... ... 45 33.73 10.76 3690 15.90 -50.7Akoustis n AKTS ... ... ... 9.78 4.86 479 6.81 +9.3Alarm.cm n ALRM ... ... 46 49.49 33.39 276 45.29 +20.0AlaskCom ALSK ... ... 55 2.91 1.39 26 1.65 -38.4Albireo ALBO ... ... ... 39.87 15.31 113 33.49 +30.8Alcentra ABDC .72 10.6 ...dd 13.76 5.90 9 6.78 -19.2AlderBioPh ALDR ... ... ...dd 20.00 8.60 684 17.80 +55.5AldeyraTh ALDX ... ... ... 11.90 3.90 101 8.60 +26.5Alexion lf ALXN ... ... 47 149.34 102.10 1200 121.91 +1.9Alico ALCO .24 .8 ...dd 34.80 25.55 8 31.65 +7.3AlignTech ALGN ... ... ...cc 371.55 146.25 847 365.24 +64.4AlimeraSci ALIM ... ... ...dd 1.65 .74 113 .86 -35.3Alkermes ALKS ... ... ...dd 71.22 41.15 742 50.97 -6.9AllgnceBc n ABTX ... ... 30 44.50 31.75 50 43.60 +15.8AllegiantT ALGT 2.80 1.9 11 181.45 111.54 108 146.85 -5.1AllenaPh n ALNA ... ... ... 17.56 6.13 67 13.43 +33.5All MMA n AMMA ... ... ... 3.07 .31 137 .33 -71.9AllnceRes ARLP 2.06f 10.9 5 21.90 15.55 494 18.90 -4.1AldHlPrd rs AHPI ... ... ...dd 5.25 1.72 14 2.51 +20.1 AlliedMot AMOT .12f .2 47 50.23 22.78 52 48.38 +46.2Alliqua rs ALQA ... ... ...dd 4.60 1.58 7 1.99 +9.9AllotComm ALLT ... ... ...dd 6.09 4.74 39 5.42 +1.7AllscriptH MDRX ... ... ...dd 16.13 10.78 1445 12.54 -13.8AlnylamP ALNY ... ... ...dd 153.99 70.76 664 104.62 -17.7AlphaOmg AOSL ... ... 21 18.72 12.92 171 15.97 -2.4Alphabet C GOOG ... ... 30 1186.89 894.79 1616 1168.06 +11.6Alphabet A GOOGL ... ... 36 1198.00 915.31 2361 1178.69 +11.9Alphatc rs ATEC ... ... ...dd 4.27 1.58 217 2.94 +10.5AlpImmu n ALPN ... ... ...dd 12.87 2.16 7 8.17 -27.1AlpsRtSec n SWIN ... ... ... 32.19 26.65 10 31.79 +6.8AltaMesa n AMR ... ... ...dd 10.79 6.35 1532 7.25 -26.8AltaMsa wt AMRW ... ... ... 2.50 1.28 2.02 +35.2Altaba AABA ... ... ...cc 82.45 53.13 11068 80.17 +14.8Altair A n ALTR ... ... ...dd 37.77 16.55 653 34.99 +46.3Altimm rs ALT ... ... ...dd 4.01 .41 1784 .63 -68.6Altisrce n ASPS ... ... 2 32.42 19.28 129 30.94 +10.5AltraIndlM AIMC .68 1.5 25 53.70 38.80 132 44.10 -12.5AmTrstFn AFSI .34 2.3 15 16.37 8.80 1625 14.68 +45.8Amarin AMRN ... ... ... 4.60 2.66 1189 3.21 -20.0sAmazon AMZN ... ... ...cc 1726.74 931.75 4278 1734.78 +48.3AmbacF wt AMBCW ... ... ... 12.50 5.04 5.76 +.3AmbacFin AMBC ... ... 8 22.02 13.17 360 20.20 +26.4Ambarella AMBA ... ... ...cc 66.23 40.06 567 43.12 -26.6Amdocs DOX 1.00 1.4 19 71.72 61.00 540 69.60 +6.3Amedica rs AMDA ... ... ... 6.94 1.02 148 1.03 -68.5sAmedisys AMED ... ... 49 85.22 45.60 241 85.96 +63.1AMERCO UHAL 1.50e ... 19 400.99 317.43 119 360.27 -4.7AmeriHld n AMRH ... ... ... 13.50 .70 161 1.15 -62.9AmerHl wt AMRHW ... ... ... 7.58 .25 .84 +9.8AFMulti ATAX .50 7.8 22 6.50 5.85 120 6.40 +5.8sAmCarM CRMT ... ... 14 67.10 33.05 36 67.75 +51.7AmAirlines AAL .40 1.0 7 59.08 40.65 5571 41.51 -20.2ACapSenF ACSF 1.16 9.4 6 13.30 10.35 30 12.40 +17.8AmElTech AETI ... ... ...dd 2.53 .62 155 1.13 -24.7AmerNtl AMNB 1.00 2.4 19 43.00 34.95 18 42.30 +10.4AmNatIns ANAT 3.28 2.7 23 134.03 110.43 39 121.96 -4.9AmOutBr AOBC ... ... 8 24.49 8.32 1123 13.09 +1.9AmPubEd APEI ... ... 37 45.75 17.40 96 43.95 +75.4AmRailcar ARII 1.60 4.1 5 42.52 34.29 70 38.83 -6.7AmrRvr AMRB .20 1.3 30 17.50 12.21 2 15.73 +3.2sASoft lf AMSWA .44 3.0 28 14.67 9.00 113 14.77 +27.0AmSupr rs AMSC ... ... ...dd 7.15 2.89 59 6.81 +87.6AWoodmk AMWD ... ... 27 148.44 78.75 200 97.80 -24.9AmerisBc ABCB .40 .7 22 59.05 41.05 180 57.35 +19.0Amerisafe AMSF .88 1.4 24 67.82 51.30 44 60.70 -1.5AmrSvFin ASRV .06 1.4 ...dd 4.40 3.80 9 4.15 AmSvFn pf ASRVP 2.11 7.4 ... 30.10 26.50 28.50 -1.7AmesNatl ATLO .92f 3.0 20 31.90 26.00 5 30.65 +10.1Amgen AMGN 5.28 2.8 16 201.23 162.69 2521 186.19 +7.1AmicusTh FOLD ... ... ... 17.40 9.47 2255 16.81 +16.8AmkorTch AMKR ... ... 8 11.88 8.19 855 9.04 -10.0Amphastar AMPH ... ... ... 20.45 14.40 234 16.96 -11.9AmpOnRt ef IBUY ... ... ... 53.25 34.52 148 52.91 +29.4AmtechSys ASYS ... ... ... 15.45 6.76 210 7.09 -29.6 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, June 20, 2018

PAGE 82

Amyris rs AMRS ... ... ...dd 7.30 1.86 467 5.50 +46.7AnalogDev ADI 1.92 1.9 35 103.59 76.07 1757 100.06 +12.4Anlogic ALOG .40 .5 ...dd 101.80 67.48 103 83.95 +.2Anaptys n ANAB ... ... ... 134.00 20.12 312 76.48 -24.1Anavex rs AVXL ... ... ...dd 5.74 1.85 356 4.16 +29.2sAnchBcWA ANCB ... ... 18 26.40 23.70 1 26.15 +5.4Andersons ANDE .66 1.9 ...dd 38.00 29.60 93 34.75 +11.6sAngioDyn ANGO ... ... ... 21.93 14.97 281 22.09 +32.8AnikaTh ANIK ... ... 22 69.81 30.91 98 46.12 -14.5Ansys ANSS ... ... 55 178.34 119.20 584 176.76 +19.8AntaresP ATRS ... ... ...dd 4.09 1.58 555 2.87 +44.2AntherP rs ANTH ... ... ... 2.97 .21 484 .30 -81.8Apellis n APLS ... ... ... 32.00 12.45 459 24.21 +11.6ApogeeE APOG .63 1.4 16 59.76 37.24 266 44.11 -3.5ApollEnd rs APEN ... ... ... 8.50 3.55 17 5.60 ApolloInv AINV .60 10.5 ... 6.48 5.18 1148 5.73 +1.2ApolMed n AMEH ... ... ... 30.00 10.00 198 24.34 +1.4sAppFolio n APPF ... ... ...cc 66.90 31.15 298 66.90 +61.2Appian A n APPN ... ... ... 43.61 16.92 921 41.18 +30.8Apple Inc AAPL 2.92f 1.6 22 194.20 142.28 33532 185.69 +9.7ApplRecy h ARCI ... ... ...dd 1.75 .52 152 .69 -33.5AplDNA wt APDNW ... ... ... 1.04 .21 .37 +1.9ApldDNA APDN ... ... ...dd 3.45 .90 24 1.28 -19.5AppGenTc AGTC ... ... ...dd 6.05 3.25 85 4.35 +20.8ApldMatl AMAT .80 1.6 14 62.40 40.79 13564 48.55 -5.0ApldOptoel AAOI ... ... 16 103.41 22.54 1195 42.10 +11.3Approach AREX ... ... 10 4.21 2.19 506 2.38 -19.6sApptio n APTI ... ... ... 37.45 16.07 647 37.47 +59.3ApricusB rs APRI ... ... ...dd 3.34 .25 3418 .49 -73.6AptevoTh n APVO ... ... ... 6.35 1.15 76 4.88 +15.1AptoseB g APTO ... ... ... 4.55 1.07 788 4.39 +96.0AquaMetal h AQMS ... ... ...dd 12.65 1.42 1279 3.49 +63.8AquaB Tc n AQB ... ... ... 9.99 2.25 26 2.99 -15.1AquinoxPh AQXP ... ... ...dd 16.90 10.02 119 15.28 +29.9ArQule ARQL ... ... ...dd 6.07 .94 1164 4.88 +195.8Aradigm h ARDM ... ... ...dd 7.35 1.03 298 1.90 -71.6AralezPh ARLZ ... ... ...dd 2.98 .36 752 .41 -71.3AratanaTh PETX ... ... ...dd 7.67 3.67 397 4.77 -9.3ArbutusB g ABUS ... ... ...dd 8.25 3.20 318 6.83 +35.1ArcBest ARCB .32 .7 16 50.45 19.10 299 46.55 +30.2ArcadB rsn RKDA ... ... ... 66.56 3.60 1017 8.40 +52.7ArchCap ACGL ... ... 24 102.60 77.12 711 80.72 -11.1ArchCap pfF ACGLO 1.36 5.5 ... 25.99 23.67 102 24.51 -3.3ArchC pfE ACGLP 1.31 5.4 ... 25.25 22.75 29 24.04 -4.3ArchrkPtrs APLP 1.14 7.5 ...cc 15.71 10.58 15.30 +28.5Arcimoto n FUV ... ... ... 6.35 2.26 105 3.55 -11.5ArcturusT rs ARCT ... ... ... 15.19 4.78 33 8.82 +11.0Ardelyx ARDX ... ... ... 8.65 3.75 1231 4.25 -35.6ArenaPh rs ARNA ... ... ...dd 49.85 12.51 411 49.58 +46.0AresCap ARCC 1.52 9.1 9 17.11 15.03 1063 16.74 +6.5Argenx n ARGX ... ... ... 103.00 19.00 90 93.12 +47.5ArkRst ARKR 1.00 3.9 95 29.49 21.75 7 25.70 -4.9Arotech ARTX ... ... 28 4.35 2.70 67 3.95 +11.3sArrayBio ARRY ... ... ...dd 18.78 7.15 4202 19.00 +48.4ArrisIntl ARRS ... ... 29 30.38 22.60 1561 25.48 -.8ArrowFn AROW 1.00b 2.7 17 38.60 29.81 37 37.25 +9.7ArrCountR n DWCR ... ... ... 33.04 28.97 29.95 -.8ArwDWATc DWAT .09e .7 ...q 12.50 10.80 12.04 +3.4sArrowPhm ARWR ... ... ...dd 14.00 1.48 3126 14.02 +281.0Arsanis n ASNS ... ... 18 28.69 10.40 44 16.91 +32.5ArtesRes ARTNA .95f 2.5 26 43.22 32.00 16 38.39 -.4ArtsWay ARTW .05 1.6 ...dd 5.45 2.00 92 3.10 +3.9AscenaRtl ASNA ... ... ...dd 4.74 1.69 3309 3.97 +68.9Ascendis n ASND ... ... ... 76.29 21.95 249 66.98 +67.2AscentCap ASCMA ... ... ... 17.84 1.69 208 1.80 -84.3AsiaPWire APWC .10e ... ... 3.10 2.26 6 2.60 -5.5AspenGp n ASPU ... ... ... 9.61 5.35 30 7.13 -20.1AspenTech AZPN ... ... 40 99.86 53.51 380 96.60 +45.9AssembBio ASMB ... ... ...dd 67.36 18.60 163 46.17 +2.0AstaFund s ASFI 5.30e ... ... 5.30 3.12 1 3.70 +7.4Astec ASTE .40 .7 34 64.80 45.70 108 60.23 +3.0AstroNova ALOT .28 1.5 37 20.00 11.00 16 18.25 +31.8Astronics ATRO ... ... 66 49.45 23.95 169 38.29 -7.7sAstrotch rs ASTC ... ... ... 6.60 1.64 42762 6.36 +89.9AsureSftw h ASUR ... ... ...dd 19.78 9.89 291 17.70 +25.4AtaraBioth ATRA ... ... ...dd 54.45 12.65 726 44.50 +145.9athenahlth ATHN ... ... ...cc 163.94 111.61 345 160.55 +20.7Athenex n ATNX ... ... ... 20.79 13.16 466 18.72 +17.7Athersys ATHX ... ... ...dd 3.09 1.29 2886 2.06 +13.8AtlAcq n ATAC ... ... ... 15.00 9.75 8 10.13 +2.7AtlAcq un ATACU ... ... ... 11.00 9.56 10.70 +4.9AtlAcq rt ATACR ... ... ... .66 .33 .58 -3.3AtlanAmer AAME .02 .8 ...dd 4.00 2.30 2 2.40 -29.4AtlCapBc n ACBI ... ... 35 21.60 15.20 118 21.20 +20.5AtlanticaYd AY 1.18e 5.9 ... 25.99 18.00 139 19.97 -5.8Atlanticus ATLC ... ... ... 2.76 1.52 9 1.97 -17.9AtlasAir AAWW ... ... 8 75.29 49.95 528 72.55 +23.7tAtlasFin AFH ... ... ...dd 21.50 9.80 172 9.88 -51.9AtlasFin pf AFHBL 1.66 6.7 ... 27.87 24.50 9 24.84 -4.6Atlassian n TEAM ... ... ...dd 68.75 33.16 1301 65.04 +42.9Atomera n ATOM ... ... ...dd 8.00 2.45 32 5.26 +21.5sAtriCure ATRC ... ... ...dd 28.90 14.88 358 30.28 +66.0Atrion ATRI 4.80 .8 45 694.00 516.85 15 591.50 -6.2AttisInd hn ATIS ... ... ... 3.63 .40 558 .43 -59.4AttisI wt h ATTSW ... ... ... .40 .10 .14 -12.5Attunity ATTU ... ... ...dd 12.19 6.25 109 12.05 +72.6aTyrPhm n LIFE ... ... ... 6.50 .80 980 1.05 -70.0sAubNB AUBN .96 1.9 22 51.00 33.22 20 49.56 +27.4Audentes n BOLD ... ... ...dd 42.61 15.74 1013 40.85 +30.7AudCodes AUDC ... ... 19 8.43 5.87 40 7.23 -1.8AuriniaPh AUPH ... ... ...dd 7.68 4.41 552 5.98 +32.0AutoWeb AUTO ... ... 12 14.30 2.88 13 4.33 -51.9Autodesk ADSK ... ... ...dd 142.48 99.22 2621 141.04 +34.5AutoData ADP 2.76f 2.0 37 141.52 100.51 2036 138.60 +18.3AvadelPh AVDL ... ... 12 11.93 6.17 137 7.43 -9.4AveThera n ATXI ... ... ... 8.58 3.28 6 3.91 +8.0AVEO Ph h AVEO ... ... ...dd 4.24 .63 1446 2.29 -17.9AviatNet rs AVNW ... ... ...dd 19.97 12.90 13 16.71 +10.2AvidBios rs CDMO ... ... ... 5.78 2.24 222 3.48 -10.3AvidB pfE CDMOP 2.63 11.5 ... 27.00 20.83 22.93 -6.0AvidTech AVID ... ... ...dd 7.65 3.99 132 5.00 -7.2Avingr nrs AVGR ... ... ...dd 38.24 .95 190 1.64 -77.5AvisBudg CAR ... ... 14 50.88 21.38 1400 41.43 -5.6AvistaHl un AHPAU ... ... ... 10.45 10.00 10.25 -.5AvistaHl wt AHPAW ... ... ... .51 .26 .39 +39.3AvistaHl n AHPA ... ... ... 10.20 9.28 0 10.08 +1.6Avnet AVT .76 1.8 10 44.85 35.67 1280 42.46 +7.2Aware AWRE ... ... 35 5.40 3.70 8 3.90 -13.3Axcelis rs ACLS ... ... 6 37.05 18.60 216 20.25 -29.4AxoGen AXGN ... ... ...dd 51.70 14.30 564 50.95 +80.0AxonEntpr AAXN ... ... ...cc 69.09 20.57 1023 65.54 +147.3Axovant n AXON ... ... ...dd 27.98 1.02 9504 2.90 -45.0AxsomeT n AXSM ... ... ...dd 6.45 2.05 914 3.00 -46.4AytuBioSc n AYTU ... ... ... 6.82 .29 894 .34 -84.9AzurRx n AZRX ... ... ... 5.25 2.25 21 3.26 -10.4B -:tB Comm BCOM 3.58e ... ... 21.50 9.63 7 9.63 -47.7BRileyFn RILY .49e 2.4 21 22.00 15.15 70 20.75 +14.6BRileyF 7.5 RILYL 1.88 7.3 ... 26.84 25.28 7 25.58 -1.6BRiley27 n RILYZ 1.88 7.5 ... 26.20 24.76 2 25.16 -2.7BRileyF27 n RILYG ... ... ... 25.90 24.49 1 24.95 -1.7BRiley23 RILYH 1.84 7.2 ... 25.72 25.07 15 25.55 +1.8BCB Bc BCBP .56 3.8 16 16.10 12.05 36 14.85 +2.4BFC Cp pf BANFP 1.80 6.5 ... 29.45 26.05 27.81 +1.0BGC Ptrs BGCP .72 6.2 ...cc 16.97 10.65 2910 11.59 -23.3BIO-key n BKYI ... ... ... 3.67 1.20 322 2.53 +42.9sBJsRest BJRI .44 .7 24 59.63 28.00 331 59.70 +64.0BMC Stock BMCH ... ... 24 25.70 17.10 254 21.65 -14.4BOK BOKF 1.80 1.8 18 107.00 77.10 740 97.99 +6.1BOK 56 n BOKFL 1.34 5.3 ... 26.23 24.47 8 25.18 -1.7BOS Ltd BOSC ... ... ...dd 2.97 1.53 16 2.23 +1.8BSB Bcp BLMT ... ... 22 34.45 27.25 10 34.30 +17.3Baidu BIDU ... ... 10 284.22 175.10 4292 262.11 +11.9Balchem BCPC .42f .4 45 100.72 70.23 116 98.94 +22.8BaldwLy BWINA 1.12 4.8 53 24.76 21.31 0 23.25 -4.1BaldLyB BWINB 1.12 4.6 55 25.00 21.20 31 24.35 +1.7BallardPw BLDP ... ... ...dd 5.94 2.63 721 2.85 -35.4BncFstOK s BANF .84 1.3 22 63.55 46.78 39 62.70 +22.6Bancorp34 n BCTF 1.25e ... ... 17.25 13.24 2 15.40 +4.4BncpBnk lf TBBK ... ... ...dd 12.00 7.13 539 11.24 +13.8Bandwith n BAND ... ... 33 40.83 18.05 203 39.94 +72.8BkCmcCA BOCH .12 1.0 17 12.40 9.90 26 11.95 +3.9sBankMarin BMRC 1.24 1.5 23 82.40 60.20 41 82.25 +21.0BkMont36 n BMLP 3.43e 6.8 ... 53.32 43.00 0 50.23 +5.2BkPrince n BPRN ... ... ... 34.95 29.43 87 32.63 -5.0BankSC BKSC .60 2.9 20 22.50 15.77 4 20.60 +17.4BkofJames BOTJ .24 1.5 16 17.30 13.87 3 16.30 +9.2BkOzarks OZRK .78f 1.6 16 53.70 40.15 981 47.96 -1.0BankFncl BFIN .36f 2.0 28 18.62 14.66 44 18.22 +18.8BankwellF BWFG .48 1.5 16 37.95 30.11 21 32.80 -4.5Banner Cp BANR 1.40f 2.3 20 62.98 52.20 220 62.00 +12.5Baozun n BZUN ... ... ...cc 67.41 20.62 2995 60.96 +93.2BiPTrLBear DLBS ... ... ...q 22.73 13.54 3 19.65 +20.3BiP10yTBear DTYS ... ... ...q 24.96 13.93 33 22.58 +23.7BiP2yrTBull DTUL ... ... ...q 65.27 56.03 56.75 -6.2BiPTrSteep STPP ... ... ...q 35.49 29.08 30.63 -.4BiPUrFlat FLAT ... ... ...q 64.99 60.23 63.00 +2.0BiP10yTBull DTYL ... ... ...q 77.88 72.41 72.41 -6.1BiP2yrTBear DTUS ... ... ...q 40.28 29.63 7 38.75 +10.6BiPTrLBull DLBL ... ... ...q 78.32 75.08 75.08 -4.1BarIvrsUST TAPR ... ... ...q 30.68 19.30 6 26.48 +20.5BarHilc n BHAC ... ... ... 10.99 10.20 10.47 +.3BarHilc rt BHACR ... ... ... .45 .10 .15 -6.9BarHilc wt BHACW ... ... ... .26 .03 .22 +211.4sBarHilc un BHACU ... ... ... 10.70 8.52 2 13.91 +33.8BarrettB lf BBSI 1.00 1.2 36 90.78 44.52 24 86.16 +33.6BassettF BSET .44 1.6 24 41.30 26.60 58 27.85 -25.9BayCom n BCML ... ... ... 25.99 22.50 60 23.50 +1.7BeacnRfg BECN ... ... 22 66.48 38.71 1079 44.92 -29.5BeasleyB BBGI .20 1.7 4 14.40 8.55 8 11.90 -11.2BedBath BBBY .64f 3.2 6 35.60 16.52 2952 20.21 -8.1BeiGene n BGNE ... ... ...dd 220.10 41.74 330 165.10 +69.0BelFuse A BELFA .24 1.2 21 29.90 15.24 20.46 -6.2BelFuseB BELFB .28 1.3 21 33.45 17.10 19 21.90 -13.0sBelleroph n BLPH ... ... ...dd 2.74 1.00 1684 2.88 +11.6BellicumP BLCM ... ... ...dd 14.49 5.02 985 8.49 +1.0BenefBncp BNCL .24a 1.4 ... 17.50 14.40 180 16.75 +1.8Benetfoc BNFT ... ... ...dd 36.95 21.75 259 35.60 +31.9Benitec wt BNTCW ... ... ... .47 .11 .45 +12.5BenitecB n BNTC ... ... ... 4.20 1.85 31 2.06 -30.4Beyondsp n BYSI ... ... ... 48.49 19.55 5 26.31 -9.5Big 5Sprt BGFV .60 7.2 8 14.55 5.05 426 8.35 +9.9BigRockP n BRPA ... ... ...dd 10.93 9.58 9.92 +2.5BigRock wt BRPAW ... ... ... .44 .30 .39 -3.5BigRock rt BRPAR ... ... ... .74 .29 .49 +32.4BigRock un BRPAU ... ... ... 11.00 9.99 10.48 +2.3Bilibili n BILI ... ... 69 22.70 9.62 10708 19.18 +70.6BioTechne TECH 1.28 .8 55 166.81 109.96 150 163.56 +26.3BioDlvry lf BDSI ... ... ...dd 3.60 1.70 994 2.78 -5.9BioHiTch n BHTG ... ... ...dd 5.76 2.68 10 4.05 -11.0BioLifeSol BLFS ... ... ...dd 13.99 2.30 192 13.45 +124.2BioLneRx h BLRX ... ... ... 1.34 .78 385 .96 -12.2BioXcelT n BTAI ... ... ...dd 11.94 6.76 47 8.68 -21.3BioanlySys BASI ... ... 33 2.95 1.37 4 1.63 -33.5tBioblast rs ORPN ... ... ... 5.99 1.81 87 1.74 -23.9Biocept rs BIOC ... ... ...dd 1.64 .17 2129 .26 -62.5Biocryst BCRX ... ... ...dd 6.67 3.95 570 5.97 +21.6Biofront n BFRA ... ... 30 17.98 11.25 1 13.35 +9.6Biogen BIIB ... ... 18 370.57 249.17 1693 292.04 -8.3BioMarin BMRN ... ... ...dd 100.03 75.81 1689 95.62 +7.2Biomeri n BMRA ... ... ... 9.32 2.30 12 3.70 -1.1BiondVax n BVXV ... ... ... 10.75 4.60 6 6.70 +25.0BiondVx wt BVXVW ... ... ... 4.80 1.19 1.59 +23.4BioScrip BIOS ... ... ...dd 3.39 1.80 613 2.77 -4.8BioSpecif BSTC ... ... 26 53.77 38.05 42 43.38 +.1BiostrPh rs BSPM ... ... ...dd 5.97 1.18 37 2.39 +35.0BioTelem BEAT ... ... ...cc 47.10 23.30 276 45.65 +52.7BisnCap n BCAC ... ... ... 10.05 9.67 2 10.04 +1.7BisnCap wt BCACW ... ... ... .47 .23 .36 BisnCap un BCACU ... ... ... 11.37 10.05 10.49 +2.1BisnCap rt BCACR ... ... ... .52 .25 0 .38 +.3BlackBox BBOX .48 20.0 ...dd 8.90 1.80 107 2.40 -32.4BlRidgAc n BRAC ... ... ... 9.80 9.52 9.79 +1.5BlRidgA wt BRACW ... ... ... .35 .24 .32 -4.5BlRidgAc rt BRACR ... ... ... .43 .22 .32 +12.5BlRidgA un BRACU ... ... ... 10.60 9.97 10.42 +2.8BlackLin n BL ... ... ... 50.31 28.79 260 48.47 +47.8BlkRkCap BKCC .72 11.4 90 7.67 5.48 203 6.31 +1.3Blckbaud BLKB .48 .4 73 116.07 81.64 237 109.89 +16.3 BlinkCh n BLNK ... ... ...dd 8.65 1.28 1011 5.49 +76.0BlinkCh wt BLNKW ... ... ... BloominBr BLMN .36 1.6 18 25.00 16.11 1523 22.54 +5.6Blucora BCOR ... ... ...cc 40.60 19.05 518 39.35 +78.1BlueBird BLBD ... ... 9 24.99 15.66 182 21.25 +6.8sBlueHBcp BHBK .60a 2.7 28 22.05 17.35 71 22.20 +10.4BluebBio BLUE ... ... ...dd 236.17 85.65 1038 177.80 -.2BlueknEP BKEP .58 15.6 ... 6.75 3.30 43 3.73 -27.0Bluekn pf BKEPP .72 11.3 ... 8.05 6.02 35 6.35 -18.3BlueprtM n BPMC ... ... ...dd 109.00 39.99 557 69.57 -7.7BofI Hld s BOFI ... ... 19 45.18 22.63 434 42.40 +41.8BofI pf BOFIL 1.56 6.0 ... 28.33 24.25 2 25.82 Boingo WIFI ... ... ...dd 28.34 14.33 544 23.55 +4.7Bojangles n BOJA ... ... 8 16.95 11.35 224 14.60 +23.7BonsoElec BNSO ... ... ... 4.10 1.96 8 3.46 +41.2BookingHl BKNG ... ... 30 2228.99 1630.56 359 2139.26 +23.1BorqsTch BRQS ... ... 94 10.50 4.00 2 5.66 +3.9BosOma n BOMN ... ... ... 35.49 12.15 65 22.34 -31.0BostPrv BPFH .48 2.8 19 17.85 13.95 324 17.20 +11.3BostPrv wt BPFHW ... ... ... 11.39 8.18 8.54 -11.2BttmlnT EPAY ... ... 67 50.32 24.60 202 48.80 +40.7Boxlight n BOXL ... ... ...dd 17.40 3.00 175 5.25 -9.3Brainstorm BCLI ... ... ...dd 5.35 2.88 88 4.29 +9.4BridgeBcp BDGE .92 2.5 18 38.00 29.80 39 36.90 +5.4Bridglne rs BLIN ... ... ... 4.45 1.12 323 1.28 -47.3BridgBcs n BWB ... ... ... 13.87 12.60 104 12.87 +2.0BridgfdFds BRID ... ... 14 21.55 11.05 0 14.00 +11.6Brightcove BCOV ... ... ...dd 10.75 5.98 259 10.10 +42.3BrghtFn n BHF ... ... ... 70.00 44.61 3398 45.67 -22.1BroadcInc AVGO 7.00 2.7 10 285.68 221.98 3619 260.95 +1.6BroadVis BVSN ... ... ...dd 4.50 1.77 11 1.95 -45.8BrdwyFn h BYFC ... ... 74 2.67 1.91 4 2.23 -5.5BroadwdE BWEN ... ... ...dd 5.24 2.10 57 2.55 -6.3BrkdPrp BPY 1.26 6.4 ... 24.96 18.13 137 19.66 -11.3BrklneB BRKL .40f 2.1 22 19.30 13.60 617 19.05 +21.3BrooksAuto BRKS .40 1.1 38 36.45 21.61 697 34.81 +46.0BrukerCp BRKR .16 .5 29 36.53 26.98 480 30.76 -10.4BrynMawr BMTC .88 1.8 30 48.90 38.75 58 48.25 +9.2Bsquare BSQR ... ... ...dd 5.84 2.90 18 3.05 -34.4BldrFstSrc BLDR ... ... 18 23.28 14.39 843 18.96 -13.0BusinFst n BFST .08p ... 89 30.00 23.10 107 25.81 +2.2C -:C&F Fnc CFFI 1.36 2.2 19 65.05 45.28 21 60.50 +4.3CA Inc CA 1.02 2.8 17 37.35 30.45 2527 36.93 +11.0sCAS Med CASM ... ... ...dd 1.96 .59 539 1.99 +158.4CASI Phr h CASI ... ... ...dd 8.42 .91 660 5.83 +79.4CB FnSvcs CBFV .88 2.5 24 36.95 25.50 34 35.90 +19.7CBAK Eng CBAK ... ... ... 2.35 1.20 6 1.20 -18.6CBOE Glb CBOE 1.08 1.0 43 138.54 88.44 1441 105.20 -15.6sCBTX Inc n CBTX .20 .6 ... 33.78 27.00 232 34.30 +15.6CDK Globl CDK .60 .9 25 76.04 60.28 1425 64.15 -10.0CDW Corp CDW .84 1.0 30 85.82 58.57 1484 84.72 +21.9CEVA Inc CEVA ... ... 24 51.80 27.35 223 31.80 -31.1CH Robins CHRW 1.84 2.0 27 100.18 63.41 1530 89.98 +1.0CHF Sol rs CHFS ... ... ...dd 32.60 2.50 160 2.65 -23.4CHS Inc pf CHSCP 2.00 6.7 ... 31.47 28.89 14 29.72 -1.4CHS pfB CHSCO 1.97 6.9 ... 29.86 27.78 6 28.50 -1.1CHS pfB2 CHSCN 1.78 6.5 ... 29.99 26.16 13 27.46 +.4CHS pfB3 CHSCM 1.69 6.3 ... 28.99 25.56 15 26.75 +1.1CHS pfB4 CHSCL 1.88 6.7 ... 29.90 27.15 13 27.89 -.9CIM CmTr CMCT .50a 3.3 40 20.45 11.75 3 14.95 -21.7CIM CT pfL CMCTP ... ... ... 1.00 sCLPS Inc n CLPS ... ... ... 12.05 4.70 1425 10.76 +95.3CM Finan CMFN 1.00 11.2 7 10.45 7.40 35 8.95 +9.8CM SevSt n CMSS ... ... ... 9.90 9.59 1 9.90 +2.6CM SevSt wt CMSSW ... ... ... .33 .24 .24 -17.2CM SvSt un CMSSU ... ... ... 10.50 9.93 10.40 +4.4CM SevSt rt CMSSR ... ... ... .40 .01 .38 +18.8CME Grp CME 2.80a 1.7 36 174.36 119.30 2017 166.96 +14.3sCNBFnPA CCNE .66 2.1 18 31.87 22.46 18 31.71 +20.8CPI Crd rs PMTS ... ... ... 18.50 2.23 33 2.43 -33.8CPS Tech CPSH ... ... 32 2.20 1.04 5 1.59 -4.2CRA Intl CRAI .68 1.3 28 58.74 33.97 30 53.00 +17.9CRISPR n CRSP ... ... ... 73.90 14.32 1302 62.06 +164.3CSG Sys CSGS .84 1.9 27 48.82 37.21 204 43.29 -1.2CSI Comp CCLP .75 14.1 ...dd 8.05 4.12 138 5.31 -2.9CSP Inc CSPI .44 4.6 21 18.89 8.75 1 9.66 -38.9CSW Ind n CSWI ... ... 37 54.55 36.10 124 53.10 +15.6CSX CSX .88 1.4 10 67.69 47.99 5964 64.83 +17.9CTI BioP rs CTIC ... ... ...dd 5.19 2.45 264 5.12 +91.0CTI Inds CTIB ... ... ... 6.12 3.25 1 4.25 +4.4CUI Glbl CUI ... ... ...dd 4.35 2.44 58 2.75 CVB Fncl CVBF .56 2.4 22 25.49 19.58 357 23.79 +1.0CVD Eqp CVV ... ... 18 13.50 6.85 33 7.23 -37.8CabotMicro CCMP 1.60 1.4 41 119.32 68.00 152 111.40 +18.4Cadence CDNS ... ... 56 46.00 32.85 1506 44.92 +7.4Cadiz h CDZI ... ... ...dd 14.75 9.65 163 13.00 -8.8CaesarStne CSTE .29e ... 37 37.70 12.50 427 17.30 -21.4CaesarsEnt CZR ... ... ...dd 14.50 10.48 11131 11.40 -9.9CafePress PRSS ... ... ...dd 2.68 1.26 7 1.39 -24.7Cal-Maine CALM 2.49e 4.9 99 51.50 33.40 268 50.60 +13.8sCaladriu rs CLBS ... ... ...dd 6.35 2.63 3815 6.61 +88.3sCalaCvHi CHY 1.20 9.4 ...q 12.76 10.60 242 12.75 +7.6sCalaCvOp CHI 1.14 9.6 ...q 11.86 10.01 139 11.88 +6.2CalaCv&Inc CCD 2.00 9.0 ...q 22.19 18.15 63 22.19 +10.6CalaGDyIn CHW .84 9.2 ...q 9.87 8.32 97 9.17 +1.0CalaGTR CGO 1.20 8.5 ...q 16.34 12.36 24 14.11 -6.3CalaStrTR CSQ .99 7.7 ...q 13.07 11.00 371 12.90 +6.8CalAmp CAMP ... ... 49 25.45 17.52 140 22.52 +5.1CalavoGr h CVGW .95f 1.0 41 98.85 65.75 134 92.50 +9.6Calithera CALA ... ... ...dd 20.05 4.70 503 4.98 -40.4CalumetSp CLMT ... ... ...dd 9.95 3.95 135 8.15 +5.8tCalvUSInc n CRUSC ... ... ... 100.02 99.99 0 99.98 Calyxt n CLXT ... ... ... 31.89 9.26 188 20.70 -6.0CambLrn ABCD 1.36 12.6 35 13.77 4.67 69 10.76 +89.4CambrBc n CATC 1.92 2.2 ... 91.00 70.00 8 89.06 +11.6sCamdnN s CAC 1.00f 2.1 24 47.41 37.10 34 47.24 +12.1Camtek h CAMT .56 7.3 12 8.74 4.17 77 7.66 +33.9CdnSolar CSIQ ... ... 5 19.09 11.37 1339 11.87 -29.6CancerGen CGIX ... ... ...dd 4.25 .82 161 1.00 -45.9CantbryPk CPHC .28 1.8 24 17.72 10.70 1 15.55 -4.3CpStarFn n CSTR .04p ... 55 22.22 16.00 21 19.19 -7.6sCapellaEd CPLA 1.72 1.7 28 98.20 65.15 67 99.25 +28.2CapCtyBk CCBG .28 1.1 24 26.50 18.96 24 24.73 +7.8CapProd CPLP .32 10.4 17 4.00 2.98 160 3.08 -8.3CapSwst CSWC 1.16a 6.1 19 19.20 14.85 25 19.09 +15.3CapitalaF CPTA 1.00 11.9 ...cc 13.65 6.88 87 8.38 +15.1Capitala22 CPTAL 1.50 6.0 ... 26.15 24.13 4 25.19 CapF cv22 CPTAG 1.44 6.0 ... 25.73 24.25 24.10 -3.0CapFedFn CFFN .34a 2.5 22 15.11 12.19 435 13.55 +1.0Capricor CAPR ... ... ...dd 4.25 .63 205 1.39 -12.0CpstnTur rs CPST ... ... ...dd 1.90 .58 551 1.53 +98.7CarGurus n CARG ... ... ...cc 40.60 25.85 1095 35.79 +19.4CaraThera CARA ... ... ...dd 28.50 11.11 611 16.62 +35.8CarbBlk n CBLK ... ... ... 35.00 22.56 974 30.39 +26.9Carbonite CARB ... ... ...cc 41.25 18.55 318 39.10 +55.8CardiovSys CSII ... ... ... 33.11 20.58 155 32.01 +35.1sCardlytc n CDLX ... ... ...dd 25.43 11.10 246 25.06 +87.4Cardtronic CATM ... ... 12 34.90 15.80 532 24.94 +34.7CareTrust CTRE .82 4.9 33 19.86 12.73 407 16.58 -1.1CareDx h CDNA ... ... ...dd 16.00 1.04 863 15.60 +112.5CareerEd CECO .30f 1.8 ...dd 16.58 8.10 284 16.54 +36.9CarlyleGp CG 1.41e 6.3 9 25.90 18.20 452 22.35 -2.4CarlGp pfA TCGP 1.47 6.3 ... 25.85 23.17 31 23.31 -8.1CaroFin s CARO .24 .5 24 45.58 30.65 216 43.93 +18.3CarolTrBk CART ... ... 30 10.00 7.00 17 8.10 -15.2Carrizo CRZO ... ... 29 28.72 11.10 3624 28.36 +33.3CarrolsRst TAST ... ... 18 13.58 9.90 150 13.28 +9.3CarverBc lf CARV ... ... 56 11.94 2.01 19 5.60 +92.6CasaSys n CASA ... ... 94 34.21 13.25 1297 17.92 +.9CasellaW CWST ... ... ...dd 27.50 15.20 153 25.54 +10.9Caseys CASY 1.16f 1.2 27 128.51 90.42 478 100.56 -10.2sCassInfo CASS 1.04f 1.5 34 69.96 53.23 75 70.40 +20.9Catabasis n CATB ... ... ... 3.78 1.00 2569 1.02 -31.5CatalstB rs CBIO ... ... ...dd 37.00 3.11 3626 10.46 -23.3CatalystPh CPRX ... ... ...dd 4.51 2.09 443 3.40 -13.0Catasys n CATS ... ... ... 8.88 3.30 48 8.12 +116.5CathayGen CATY .96 2.2 20 45.59 34.00 384 42.95 +1.8CathGn wt CATYW ... ... ... 24.59 16.61 22.21 -.4CausIntV n CIVEC ... ... ... CavcoInd CVCO ... ... 36 224.95 123.10 27 209.65 +37.4Cavium CAVM ... ... ...dd 92.66 56.96 1200 83.01 -1.0CecoEnv CECE .30 4.8 ... 10.69 4.00 161 6.24 +21.6Celcuity n CELC ... ... ... 22.73 11.10 43 20.13 +6.2Celgene CELG ... ... 24 147.17 74.13 8048 79.44 -23.9Celgene rt CELGZ ... ... ... 1.61 .11 11 .32 -67.5CelldexTh CLDX ... ... ...dd 3.26 .58 3644 .59 -79.3CellectBio n APOP ... ... ... 13.50 6.12 5 7.15 +2.1CellectB 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 .84 317 .86 -37.6Cellectis n CLLS ... ... ...dd 38.85 21.25 220 29.48 +1.1CallularBio CBMG ... ... ...dd 22.75 7.10 22 18.05 +60.4Celsion rs CLSN ... ... ...dd 6.06 1.24 3961 3.32 +23.9CelsiusH n CELH ... ... ... 7.00 3.42 84 4.74 -9.7Celyad n CYAD ... ... ... 64.75 25.55 10 28.15 -34.7Cemtrx wt CETXW ... ... ... .75 .20 .27 +3.8Cemtrex rs CETX .02p ... 7 3.71 1.90 56 2.17 -14.9Cemtrx pf CETXP .58t ... ... 7.62 4.20 0 4.76 -5.9CntRsDvA CDEV ... ... ... 22.14 14.19 3499 17.30 -12.6CntrStBk CSFL .40 1.3 ... 32.27 21.77 1326 31.47 +22.3CEurMed CETV ... ... ...dd 5.20 3.70 87 3.85 -17.2CentrlFedl CFBK ... ... 26 2.75 2.00 5 2.38 -13.5sCentGard lf CENT ... ... 24 44.41 30.26 67 44.01 +13.1CenGrdA lf CENTA ... ... ... 41.54 28.69 243 41.25 +9.4CntlVyCm CVCY .28 1.3 17 23.28 18.05 34 21.89 +8.5CentAl CENX ... ... 24 24.77 12.94 1562 15.75 -19.8CntyBcMA CNBKA .48 .6 ... 89.40 61.95 5 76.65 -2.0CentCas CNTY ... ... 41 9.85 6.28 210 8.91 -2.4CeragonN CRNT ... ... ... 4.15 1.64 474 3.84 +93.9Cerecor n CERC ... ... ...dd 5.74 .51 130 4.81 +50.3Cerecor wtA CERCW ... ... ... .60 .02 .26 -14.7Cerner CERN ... ... 31 73.86 52.05 1600 61.37 -8.9sCerusCp CERS ... ... ...dd 7.06 2.10 1762 7.01 +107.4CescaTh rs KOOL ... ... ... 6.44 .42 977 .55 -81.8Chaisma n CHMA ... ... ...dd 2.95 1.25 66 1.55 -8.8sChampO hrs CSBR ... ... ...dd 6.36 2.19 115 6.62 +70.6Changyou CYOU ... ... 6 30.35 17.07 326 17.38 -30.0Chantic rs BURG ... ... ... 5.15 1.81 10 2.90 +10.3CharlsCol h CTHR ... ... ...dd 1.60 .80 19 1.06 -21.5ChartInds GTLS ... ... 54 74.27 32.04 455 65.17 +39.1ChartCm n CHTR ... ... 95 408.83 250.10 1342 292.99 -12.8CharterFn CHFN .34f 1.3 25 25.64 15.81 59 25.28 +44.1ChkPoint CHKP ... ... 20 119.20 93.76 746 99.59 -3.9CheckC wt CHEKW ... ... ... 1.61 .15 .33 +80.6CheckC nrs CHEK ... ... ... 24.00 3.12 139 4.30 -58.8ChckPnt n CKPT ... ... ... 10.50 2.90 29 2.99 -22.9Cheesecake CAKE 1.16 2.0 18 58.83 38.34 782 57.94 +20.3ChefsWhs CHEF ... ... 58 30.32 11.85 326 28.90 +41.0Chembio CEMI ... ... ...dd 10.50 5.70 14 10.15 +23.8ChemFinl CHFC 1.12 1.9 20 59.83 43.61 281 58.54 +9.5ChemoCntx CCXI ... ... 46 15.08 5.42 200 12.32 +107.1ChemungF CHMG 1.04 2.1 24 56.83 37.30 4 49.92 +3.8Cherokee h CHKE .20 26.4 ...dd 7.75 .62 226 .76 -60.1ChkSoup n CSSE ... ... ...dd 13.26 6.19 24 10.25 +13.9ChildPlace PLCE 2.00 1.5 30 161.65 94.95 509 131.65 -9.4Chimerix CMRX ... ... ...dd 5.94 4.17 302 4.70 +1.5ChAdvCns CADC ... ... ...dd 9.75 1.55 105 4.00 -7.0ChinAutLog CALI ... ... ... 8.77 1.50 24 2.54 -20.6ChinaAuto CAAS ... ... 7 5.90 4.04 4 4.37 -9.0ChinaBio CBPO ... ... 24 114.82 71.85 787 97.75 +24.1ChinCer rs CCCL ... ... ... 4.28 1.25 2 1.54 -35.6ChiCmCr h CCCR ... ... ... 4.00 .97 37 1.10 -20.3ChiCustR n CCRC ... ... ... 23.40 10.75 114 20.68 +21.3ChiFnOnl JRJC ... ... ...dd 4.14 1.32 62 1.97 -26.5ChinaHGS HGSH ... ... 3 4.48 1.18 99 1.70 +38.4ChnaIntNt n CIFS ... ... ... 66.10 10.81 62 16.31 -61.1ChinaJJ h CJJD ... ... ...dd 1.80 1.17 4 1.50 +21.0ChinLend h CLDC .32e 16.5 ... 6.24 1.66 1 1.94 -37.6ChinaNRes CHNR ... ... ... 4.23 1.88 17 2.14 -19.9ChiRecy rs CREG ... ... ... 9.39 .95 29 1.65 -41.1ChnaTcF rs CNTF ... ... ... 3.49 1.75 0 1.89 -27.0ChXDPlas CXDC ... ... 3 5.00 3.40 16 3.65 -20.7ChiCache lf CCIH ... ... ...dd 4.75 .72 100 1.15 -32.0ChinaNt rs CNET ... ... ...dd 11.90 .90 110 2.74 +151.4ChipMOS IMOS 1.97e 13.3 19 21.90 13.49 18 14.84 -15.9ChromaDx n CDXC ... ... ... 7.24 2.86 177 3.56 -39.5ChrchllD CHDN 1.52f .5 36 314.60 178.85 55 303.60 +30.5 ChuysHldg CHUY ... ... 32 31.35 18.00 85 30.95 +10.3CideraTh n CDTX ... ... ...dd 8.80 3.70 76 5.15 -24.3Cimpress CMPR ... ... ...cc 171.76 80.61 117 151.58 +26.4CinnFin CINF 2.12 3.1 20 81.98 68.11 483 68.76 -8.3Cinedigm rs CIDM ... ... ... 3.00 1.11 33 1.53 +2.0Cintas CTAS 1.62f .9 36 194.09 123.42 347 190.55 +22.3Cirrus CRUS ... ... 14 66.87 34.78 801 37.86 -27.0Cisco CSCO 1.32f 3.0 22 46.37 30.36 22188 43.82 +14.4CitiTrends CTRN .32 1.1 23 32.49 17.43 134 28.31 +7.0CitiusPh wt CTXRW ... ... ... 1.25 .21 .90 +50.0CitiusPh n CTXR ... ... ... 5.49 2.25 6 2.66 -30.0sCitiz&Nthn CZNC 1.08 4.1 23 26.75 22.00 26 26.58 +10.8CtzCmtyBc CZWI .20f 1.5 16 14.43 12.73 7 13.46 -.3CitizFst CZFC .23e .9 18 26.83 20.15 4 25.80 +7.5CitizHold CIZN .96 4.3 17 26.00 21.18 1 22.50 -2.6CitrixSy s CTXS ... ... 30 109.43 73.34 1999 108.36 +23.1CtyHld CHCO 1.84f 2.4 22 78.75 58.80 36 78.16 +15.8CivistaBcsh CIVB .28 1.1 18 25.71 18.82 43 24.76 +12.5Civista pf CIVBP 1.63 2.3 ... 80.00 60.80 72.00 -2.6Clarus CLAR ... ... ... 8.00 5.20 62 7.45 -5.1CleanEngy CLNE ... ... ...dd 3.52 1.31 2775 3.24 +59.6tClearOne CLRO .28 7.1 ...dd 10.20 3.90 7 3.95 -55.9ClrAllCGr n CACG ... ... ... 30.85 24.97 66 30.41 +9.2ClrDvStr n YLDE ... ... ... 29.07 25.33 28.02 +1.3Cleareld CLFD ... ... 26 15.30 10.35 29 11.70 -4.5ClearsBio n CLSD ... ... ...dd 15.33 5.30 345 10.61 +51.6ClearSign CLIR ... ... ...dd 4.70 1.65 95 1.90 -47.2ClearS wt CLIRW ... ... ... 1.80 .48 .75 -25.0ClemPhr n CMTA ... ... ... 20.15 11.72 85 14.15 -25.4CleBio hrs CBLI ... ... ...dd 4.25 2.24 6 2.52 -37.2ClovisOnc CLVS ... ... ...dd 99.45 41.31 1011 45.75 -32.7CoDiagn n CODX ... ... ... 6.85 1.45 131 3.90 +47.7CoBizFncl COBZ .40f 1.8 34 23.48 15.79 2210 21.98 +10.0CoStar CSGP ... ... 95 417.29 242.76 274 414.57 +39.6CoastwayB CWAY ... ... 75 27.90 19.55 4 27.80 +31.1CocaBtl COKE 1.00 .8 33 249.54 125.08 58 130.93 -39.2CocrystP n COCP ... ... ... 6.45 1.61 707 4.44 -3.6CodaOct n CODA ... ... ... 6.56 3.28 1 3.92 -17.9sCodexis CDXS ... ... ...dd 15.60 4.60 459 15.70 +88.0CdrsVlly CVLY .62b 2.0 18 33.46 22.82 10 30.43 +10.5CoffeeH JVA ... ... 42 5.75 3.65 59 5.48 +28.7sCogentC CCOI 2.08f 3.8 ...cc 54.85 35.75 273 55.15 +21.7Cognex s CGNX .18 .4 35 72.99 39.90 1051 45.27 -26.0CognizTch CTSH .80 1.0 25 85.10 65.60 3146 79.20 +11.5CohBar n CWBR ... ... ... 10.79 4.44 248 9.95 +100.2Coherent COHR ... ... 22 329.00 152.34 490 156.78 -44.4CoherusBio CHRS ... ... ...dd 17.05 8.05 1123 16.40 +86.4Cohu COHU .24 1.0 33 26.17 15.55 228 24.71 +12.6CollPlant n CLGN ... ... ... 8.99 4.70 1 5.50 -38.5CllctUnv CLCT .70 4.7 11 30.82 13.50 40 14.79 -48.4Collegium n COLL ... ... ...dd 29.90 9.01 251 26.66 +44.4Colliers CIGI .10 .1 25 78.60 46.60 10 72.65 +20.4ColonyBk CBAN .20 1.2 17 19.50 11.10 5 17.11 +17.2ColBnkg COLB 1.04f 2.4 22 48.06 35.67 284 43.36 -.2ColumFn n CLBK ... ... ... 17.73 15.30 979 17.35 +12.5ColuSprtw COLM .88 1.0 32 93.22 54.54 244 92.59 +28.8Colmbus CMCO .20f .5 ...cc 44.55 24.14 138 42.79 +7.0comScore n SCOR ... ... ... 25.65 22.76 26 25.00 +2.1Comcast s CMCSA .76 2.3 16 44.00 30.43 28982 32.81 -17.7CommScpe COMM ... ... 30 41.60 26.29 1618 29.76 -21.3CmcBMO CBSH .94f 1.4 20 67.42 49.43 309 66.22 +18.6CmcBc pfB CBSHP 1.50 5.8 ... 27.65 25.00 1 25.91 -1.7CmclVehcl CVGI ... ... 31 13.90 5.55 173 7.40 -30.8CommSys JCS .16 4.3 ...dd 4.79 3.18 30 3.76 +5.6CmtyBkTr ESXB ... ... 24 10.00 7.65 45 9.45 +16.0CmtyFinCp TCFC .40 1.1 21 40.69 32.06 18 37.32 -2.6CommuFt n CFBI ... ... ... 14.47 10.95 2 11.22 -3.3CmtyHlt rt CYHHZ ... ... ... .05 .01 122 .01 +28.6CmtyTrBc CTBI 1.32 2.6 18 52.62 40.33 36 51.35 +9.0CmtyWest CWBC .20f 1.8 17 12.97 10.00 5 11.40 +7.0CommVlt CVLT ... ... ... 72.65 48.35 313 70.45 +34.2Compugn CGEN ... ... ...dd 5.00 2.25 301 3.70 +48.0CmptrPr CPSI .40 1.2 53 34.25 27.60 109 33.45 +11.3CmpTask CTG .24 3.1 ... 9.62 4.90 28 7.68 +50.6CmstkH rs CHCI ... ... ... 6.58 1.20 618 3.18 +87.1Comtech CMTL .40 1.2 26 34.61 17.11 131 32.31 +46.1ConatusPh CNAT ... ... ...dd 7.95 3.22 382 5.37 +16.2ConcertPh CNCE ... ... ...dd 30.71 12.67 150 19.60 -24.2Conformis n CFMS ... ... ...dd 5.73 1.15 391 1.31 -45.0ConiferH n CNFR ... ... ...dd 7.45 5.00 2 6.00 +3.4Conmed CNMD .80 1.1 26 74.58 47.41 202 74.27 +45.7Conns CONN ... ... 53 37.95 16.50 291 35.70 +.4ConnectOne CNOB .30 1.1 24 31.40 21.04 75 26.35 +2.3ConnWtrSv CTWS 1.25f 1.9 41 69.72 48.86 71 66.13 +15.2ConsolCom CNSL 1.55 11.6 ... 22.17 10.31 861 13.33 +9.4ConsolWtr CWCO .34 2.6 38 15.35 11.20 23 12.95 +3.5ConstAlph n CNAC ... ... ... 9.99 9.55 9.96 +2.2ConstAl wt CNACW ... ... ... .30 .20 .25 +13.6ConstAlp un CNACU ... ... ... 11.21 8.22 230 10.00 -1.8ConstAl rt CNACR ... ... ... .95 .25 .33 +6.5ConstPrt n ROAD ... ... ... 14.06 10.86 175 13.84 +14.4ConsuPtf CPSS ... ... 5 4.91 3.27 24 4.15 ContraFect CFRX ... ... ... 2.75 .80 298 2.55 +152.5ContraV rs CTRV ... ... ... 6.60 1.30 309 1.54 -46.5Control4 CTRL ... ... 42 35.99 19.03 181 25.61 -13.9ConvrgOn n CVON .02p ... ... 10.83 8.01 135 9.32 -6.6ConvrOn wt CVONW ... ... ... .75 .28 .68 CoolHl rs IFON ... ... ... 21.00 2.70 92 3.43 -52.3sCopart s CPRT ... ... 38 58.96 30.30 2536 59.43 +37.6CorbusPhm CRBP ... ... ...dd 9.96 5.05 261 6.05 -14.8Corcept CORT ... ... 16 25.96 10.71 2783 16.28 -9.9CoreMrk s CORE .40 1.8 27 38.20 17.10 491 22.25 -29.5Corium CORI ... ... ...dd 13.93 6.95 190 9.23 -4.0sCorOnDem CSOD ... ... ...dd 52.50 33.24 726 53.18 +50.5CorrevPh g CORV ... ... ...dd 4.84 1.29 2.33 +50.3Corvel CRVL ... ... 29 61.20 44.81 65 53.25 +.7CorvusPh n CRVS ... ... ...dd 17.64 7.42 71 12.92 +24.7Costco COST 2.28f 1.1 30 208.11 150.00 1933 207.53 +11.5CountrP rs CPAH ... ... ...dd 7.30 1.75 47 2.25 -29.9CountyBcp ICBK .28 1.0 16 33.94 23.30 5 27.80 -6.6CoupaSft n COUP ... ... ...dd 63.56 28.52 1114 62.99 +101.8Covenant CVTI ... ... 36 35.19 15.86 118 32.15 +11.9CowenInc s COWN ... ... 41 18.25 11.63 278 15.10 +10.6Cowen27 n COWNZ 1.84 7.4 ... 26.24 24.76 21 25.00 -2.7Cowen33 n COWNL 1.94 7.8 ... 25.06 24.88 142 25.02 +.4CrackerB CBRL 5.00f 3.1 18 179.12 141.75 231 163.78 +3.1CraftBrew BREW ... ... 34 20.90 16.50 106 20.00 +4.2Cray Inc CRAY ... ... 70 28.60 17.35 247 25.95 +7.2CreditAcc CACC ... ... 17 377.82 236.50 75 368.04 +13.8CSVixMd rs TVIZ ... ... ...q 16.77 7.93 4 8.58 -4.3CSVixST rs VIIX ... ... ...q 23.92 10.84 259 13.84 +17.5CSSilvCC SLVO .58e 7.7 ...q 8.63 7.28 13 7.55 -4.4CSGoldCvC GLDI .55e 6.3 ...q 9.48 8.55 13 8.69 -3.8CSVS3xInSlv DSLV ... ... ...q 34.67 20.03 459 24.95 +5.7CSVS3xInG DGLD ... ... ...q 55.21 37.83 71 46.78 +7.2CS VS3xGld UGLD ... ... ...q 12.72 9.19 461 9.91 -11.0CSVIVxMT ZIV ... ... ...q 94.42 60.60 173 77.27 -12.8CrS Crd n USOI 2.45e 9.0 ... 33.00 21.21 2 27.33 +2.5CS VSSilv USLV ... ... ...q 14.96 9.03 7057 9.51 -18.1Cree Inc CREE ... ... ...dd 50.68 20.50 1585 48.58 +30.8Cresud CRESY .45e 2.8 ... 23.69 15.53 129 15.93 -27.9Criteo SA CRTO ... ... 24 53.79 21.00 882 30.20 +16.0Crocs CROX ... ... ...dd 19.54 7.14 878 19.09 +51.0CronosGp n CRON ... ... ... 10.39 5.12 3744 6.86 -10.0CrssCtryHl CCRN ... ... 22 14.65 9.07 502 12.52 -1.9CrownCfts CRWS .32 5.6 18 7.54 5.40 27 5.75 -10.9CryoPrt wt CYRXW ... ... ... 6.77 1.40 5.17 -5.2CryoPort rs CYRX ... ... ...dd 14.85 4.25 541 14.70 +71.1Ctrip.com s CTRP ... ... 30 60.65 40.13 6996 49.90 +13.2CueBioph n CUE ... ... ... 17.99 10.30 85 13.01 +11.9CumbldPh CPIX ... ... ...dd 7.96 5.53 9 6.01 -18.3Curis rs CRIS ... ... ... 11.35 2.07 157 2.28 -34.9Cutera CUTR ... ... 43 56.05 23.35 198 43.05 -5.1Cyanotch h CYAN ... ... ...dd 5.78 3.25 8 4.00 +2.3CybrOpt CYBE ... ... 96 25.69 11.35 58 18.30 +22.0CyberArk CYBR ... ... 91 67.07 39.34 307 66.29 +60.2Cyclacel pf CYCCP .60 8.9 ... 8.75 5.11 0 6.75 -8.8Cyclacel rs CYCC .15p ... ...dd 4.52 1.28 40 1.49 -14.4CymaBay CBAY ... ... ...dd 15.59 4.82 1185 14.10 +53.3CypSemi CY .44 2.6 29 18.87 12.50 5067 17.23 +13.1Cyren Ltd CYRN ... ... ...dd 3.15 1.35 6 2.75 +10.0CyrusOne CONE 1.84 3.2 89 65.73 43.49 1159 57.26 -3.8CytRx rs CYTR ... ... ... 5.99 1.23 294 1.25 -26.0Cytokinetic CYTK ... ... ...dd 15.95 6.75 647 8.35 +2.5CytomX n CTMX ... ... ...dd 35.00 13.09 348 24.93 +18.1Cytori wt CYTXW ... ... ... .50 .01 .04 +218.2tCytoriTh rs CYTX ... ... ... 12.10 1.75 96 1.65 -45.4Cytosorbnt CTSO ... ... ... 12.35 3.60 216 11.40 +75.4D -:tDBV Tech DBVT ... ... ... 50.57 20.08 110 20.36 -17.2DFB Hlt n DFBH ... ... ... 9.75 9.65 9.65 -.5DFB Hlt un DFBHU ... ... ... 10.20 10.00 10.12 +1.2DHX Mda n DHXM .08 ... 29 6.05 2.49 2.60 -26.8DLH Hldgs DLHC ... ... 49 6.83 4.99 2 5.36 -13.0DMC Globl BOOM .08 .2 ...dd 46.50 12.40 72 44.65 +78.2DNB Fncl DNBF .28 .8 15 37.15 30.00 7 34.90 +3.6DSP Gp DSPG ... ... ...cc 13.95 10.80 215 11.40 -8.8DXP Ent DXPE ... ... 41 43.21 24.86 65 40.31 +36.3DailyJourn DJCO ... ... ...cc 250.95 195.00 1 230.00 -.1Daktronics DAKT .28 3.3 37 10.86 7.85 187 8.49 -7.0DareBio rs DARE ... ... ... 12.40 .74 64 1.31 -39.5DarioHlth DRIO ... ... ... 3.64 1.32 42 1.42 -11.4DarioHl wt DRIOW ... ... ... .65 .12 .30 +33.2DasanZ rs DZSI ... ... ...dd 11.75 5.45 12 9.96 +7.6Daseke n DSKE ... ... ... 14.52 8.16 265 9.90 -30.7Daseke wt DSKEW ... ... ... 2.08 .93 1.90 -6.9Data IO DAIO ... ... 20 16.49 6.04 37 6.64 -44.9Datawatch DWCH ... ... ...dd 12.65 7.70 62 9.70 +2.1DaveBuster PLAY ... ... 19 69.99 37.85 973 54.48 -1.3DavidsT g n DTEA ... ... ...dd 6.40 3.20 38 3.85 -1.3DavSelFn n DFNL ... ... ... 25.62 21.15 16 24.20 +1.0DavSelEq n DUSA ... ... ... 25.32 20.72 9 24.42 +4.3DavSelW n DWLD ... ... ... 28.88 21.99 129 26.84 +2.3DawsonGeo DWSN .05p ... ...dd 8.11 3.52 84 7.81 +65.0Deciphera n DCPH ... ... ... 45.61 15.15 313 43.96 +93.9DelFriscos DFRG ... ... ...dd 18.85 11.70 276 12.60 -17.4DelTaco TACO ... ... 11 15.99 10.00 166 13.11 +8.2DelTaco wt TACOW ... ... ... 5.60 2.64 3.81 +29.1DelmarPh n DMPI ... ... ... 2.84 .78 87 .84 -22.9DeltaTch h DELT ... ... ... 4.70 .91 22 1.13 +6.6DenaliTh n DNLI ... ... ... 25.79 14.72 653 17.27 +10.4Dennys DENN ... ... 29 17.75 10.87 497 16.12 +21.8Dentsply XRAY .35 .8 ...dd 68.98 41.64 2712 45.01 -31.6Depomed DEPO ... ... ...dd 11.27 4.31 1200 7.22 -10.3Dermira DERM ... ... ...dd 31.59 6.98 1003 10.59 -61.9DescSys DSGX ... ... 93 31.60 23.40 141 31.50 +10.9DestMatrn DEST .80 13.9 ...dd 6.44 1.02 545 5.75 +93.6Dest XL DXLG ... ... ...dd 2.75 1.45 171 1.95 -11.4Deswell DSWL .28 8.7 ...dd 3.64 2.04 40 3.22 +18.4Determine DTRM ... ... ...dd 2.84 1.23 7 1.63 -9.4DexCom DXCM ... ... ...dd 102.10 42.62 624 100.81 +75.7DiamHill DHIL 7.00e ... 14 219.90 183.34 9 199.51 -3.5DiambkEn FANG .13p ... 25 138.14 82.77 3423 127.58 +1.1DianaCnt rs DCIX ... ... ...dd 2772.13 1.31 383 1.67 -58.9DicernaPh DRNA ... ... ...dd 15.80 2.69 460 12.53 +38.8DifferBr rs DFBG ... ... ...dd 2.20 .70 12 .90 -5.3DiffusP hn DFFN ... ... ...dd 3.04 .42 114 .53 -55.5sDigiIntl DGII ... ... 46 12.70 8.50 95 12.90 +35.1Digimarc DMRC ... ... ...dd 41.75 22.85 83 31.90 -11.8Digirad DRAD .22 13.3 ...dd 4.45 1.25 31 1.65 -35.9DigitalAlly DGLY ... ... ...dd 4.95 1.70 32 2.50 -5.7DigitlTurb APPS ... ... ...dd 2.59 .98 842 1.67 -6.7DimeCBc DCOM .56 2.8 19 22.65 17.75 211 20.10 -4.1Diodes DIOD ... ... 38 37.37 23.51 372 36.55 +27.5DiscIncA DISCA ... ... 14 27.92 15.99 6020 27.55 +23.1DiscIncB DISCB ... ... 14 48.85 19.25 27.21 +9.7DiscIncC DISCK ... ... 13 27.15 14.99 4689 25.68 +21.3DishNetw h DISH ... ... 16 66.50 28.80 2737 34.01 -28.8Diversicre DVCR .22 3.2 18 12.25 6.45 13 6.98 -30.3DivrsRest SAUC ... ... 2 2.84 1.12 25 1.20 -25.0DixieGrp DXYN ... ... ...dd 4.75 2.25 10 2.35 -39.0DocuSign n DOCU ... ... ... 66.19 37.00 3788 63.87 +60.8DgssInt A n DOGZ ... ... ... 6.40 3.55 4 4.12 -30.2DollarTree DLTR ... ... 12 116.65 66.01 3215 87.27 -18.7DolphEnt hn DLPN ... ... ... 5.77 2.47 8 3.49 -3.1DolphE wt h DLPNW ... ... ... .80 .36 .41 -25.5 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 10 www.sunnewspapers.net The Sun/Wednesday, June 20, 2018

PAGE 83

DonegalA DGICA .57f 4.0 25 18.25 13.28 68 14.23 -17.7DonegalB DGICB .50f 3.7 27 15.91 12.85 2 13.60 -10.7DorchMin DMLP 1.41e 7.4 19 20.93 13.90 31 19.10 +25.7Dorman DORM ... ... 23 83.60 56.36 129 71.26 +16.6DovaPh n DOVA ... ... ... 37.00 16.98 162 30.11 +4.5DragVic n LYL ... ... ... 14.99 3.09 32 3.60 -17.4DrprOkw n DOTA ... ... ... 10.00 9.71 9.95 +1.7DrprOk wt DOTAW ... ... ... .90 .41 .90 +34.3DrprOk rt DOTAR ... ... ... .65 .30 .50 DrpOkwd un DOTAU ... ... ... 10.85 10.07 10.70 +1.6tDropCar rs DCAR ... ... ... 13.52 1.30 140 1.28 -68.6Dropbox n DBX ... ... ... 43.50 27.75 12719 39.70 +39.4DryShips s DRYS .14e ... 1 47.25 .98 1486 5.10 +44.5sDuluthH n DLTH ... ... 32 21.77 15.13 352 21.60 +21.0sDunkin DNKN 1.39 2.0 29 69.29 50.89 691 68.84 +6.8DurectCp DRRX ... ... ...dd 2.55 .75 675 2.10 +127.8Dynasil DYSL ... ... 9 2.06 1.09 94 1.41 +19.5Dynatronic DYNT ... ... ...dd 3.55 2.10 3 2.90 +.6DynavaxT DVAX ... ... ...dd 24.45 7.95 1512 15.90 -15.0E -:E-Trade ETFC ... ... 25 66.46 36.09 1706 64.47 +30.1eBay s EBAY ... ... 26 46.99 33.95 7104 39.18 +3.8eBay56 n EBAYL 1.50 5.7 ... 27.47 25.00 64 26.35 -2.2EDAP TMS EDAP ... ... ... 4.25 2.07 117 3.20 +11.5eHealth EHTH ... ... ...dd 28.59 13.61 76 23.23 +33.7EMC Inc s EMCI .88 3.2 19 32.19 24.51 16 27.34 -4.7ENDRA n NDRA ... ... ... 5.88 1.55 296 2.43 -50.1ENDRA wt NDRAW ... ... ... 2.00 .26 1.30 +4.0ENGlobal ENG ... ... 5 1.47 .73 38 1.23 +41.4ESSA Bcp ESSA .36 2.3 23 16.80 14.16 11 15.67 EtfLonCanc CNCR ... ... ... 32.32 21.63 38 25.71 +8.1EtfAlpSmC SMCP ... ... ...q 27.10 23.22 0 26.82 +2.8EtfValidea VALX ... ... ...q 30.43 26.27 0 30.14 +3.9IsectPsGr ef PMPT ... ... ... 28.26 24.69 26.78 -1.6EVO Pay n EVOP ... ... ... 23.40 19.00 341 22.70 +19.3tEXFO g EXFO ... ... ...dd 5.35 3.28 5 3.20 -26.4teXp Wrld n EXPI ... ... ...dd 19.00 13.11 83 13.16 -14.5EagleBncp EGBN ... ... 19 69.80 46.20 78 62.35 +7.7EagBcMT EBMT .36 1.9 16 21.95 17.35 3 19.35 -7.6EagleBkS rs EGLE ... ... ...dd 5.96 4.18 529 5.90 +31.7EaglFnB n EFBI .22p ... ... 19.57 14.50 0 16.04 -.8EaglePhm EGRX ... ... 37 84.20 45.05 460 75.31 +41.0EstWstBcp EWBC .80 1.1 20 73.98 52.86 704 70.19 +15.4EastrAcq n EACQ ... ... ...cc 10.35 9.25 0 10.28 +1.8EastrAc wt EACQW ... ... ... .97 .27 .73 +22.7Easterly un EACQU ... ... ... 11.05 9.97 10.45 -2.6EasternCo EML .44 1.5 41 31.50 24.00 6 30.00 +14.7EastDist wt EASTW ... ... ... 1.00 .02 .54 -16.9EastsDist n EAST ... ... ... 7.75 3.35 32 7.39 +83.4EV StkNx s EVSTC ... ... ... 100.02 49.99 0 100.02 +100.0EV GlInBu s EVGBC ... ... ... 100.02 49.98 99.98 +100.0EV 5-15Mu s EVLMC ... ... ... 99.97 49.97 99.97 +100.1EV DivCrd s OKDCC ... ... ... 100.10 50.00 11 100.06 +99.9Ebix Inc s EBIX .30 .4 25 87.50 52.80 116 77.85 -1.8Echelon rs ELON ... ... ...dd 6.10 4.07 1 4.47 -19.3EchoGLog ECHO ... ... 75 32.95 13.00 509 31.35 +12.0EchoStar SATS ... ... 13 62.50 45.12 316 45.68 -23.7Eco-StimE ESES ... ... ...dd 1.74 .76 22 .78 -38.4EcologyEn EEI .40 3.2 ...dd 14.45 10.25 3 12.60 +20.0EdgeTher n EDGE ... ... ...dd 17.77 .84 1087 1.10 -88.3Edgewater EDGW ... ... ...dd 7.30 4.25 14 5.50 -11.9EditasM n EDIT ... ... ...dd 45.02 15.28 1009 39.39 +28.2EducDevel EDUC .40f 2.1 33 27.93 9.25 10 19.25 +1.6eGain EGAN ... ... ...dd 14.13 1.50 241 12.40 +136.2EgaletCp EGLT ... ... ...dd 2.95 .42 268 .46 -54.4EigerBio rs EIGR ... ... ...dd 18.00 6.35 89 14.20 +1.88Point3E n CAFD 1.12 9.0 13 15.92 11.69 220 12.42 -18.3EksoBio n EKSO ... ... ...dd 4.77 1.02 126 1.73 -18.8ElPolLoc h LOCO ... ... 68 14.70 9.05 294 11.00 +11.1ElbitIm rs EMITF ... ... ... 3.24 1.90 9 2.20 -22.5ElbitSys ESLT 1.76 1.5 20 153.13 111.01 36 119.23 -10.5EldorRsts ERI ... ... 56 46.45 18.80 628 43.15 +30.2ElectSci ESIO ... ... 8 27.72 7.50 1035 17.41 -18.8ElectroSen ELSE ... ... 33 5.24 2.96 10 4.01 -1.0ElectArts EA ... ... 32 147.13 99.63 4118 143.09 +36.2EFII lf EFII ... ... ... 49.99 25.28 389 34.29 +16.1ElmiraSB ESBK .92b 4.5 17 20.50 18.00 6 20.30 +4.2EloxxPh n ELOX ... ... ... 24.60 11.11 319 19.20 +68.4EltekLtd rs ELTK ... ... ... 8.95 2.65 4.04 -1.0EmclaireF EMCF 1.12 3.3 17 35.77 26.50 7 33.70 +11.0Emcore EMKR 1.50e ... ...cc 12.20 4.40 155 5.55 -14.0EmmisC rs EMMS ... ... 1 5.84 2.44 12 5.35 +52.0EmpirRst rs NYNY ... ... ...dd 30.98 15.88 11 19.30 -28.5EnantaPh ENTA ... ... 65 122.43 33.15 184 114.18 +94.6EncoreCap ECPG ... ... 11 52.00 37.30 188 38.00 -9.7EncorW WIRE .08 .2 16 58.70 37.30 51 50.10 +3.0Endo Intl ENDP ... ... ...dd 12.54 5.27 5675 9.44 +21.8Endocyte ECYT ... ... ...dd 15.45 1.17 1285 14.15 +230.6Endologix ELGX ... ... ...dd 6.72 3.75 774 6.28 +17.4EndurIntl EIGI ... ... ...dd 10.00 6.95 1303 9.85 +17.3Energous WATT ... ... ...dd 33.50 6.91 457 16.51 -15.1EngyFocus EFOI ... ... ...dd 3.46 1.51 5 2.19 -10.6EnrgyRec ERII ... ... ...cc 11.30 6.13 335 8.13 -7.1EnrgXXi hn EGC ... ... ...dd 23.49 3.41 6427 8.97 +56.3Enphase ENPH ... ... ...dd 6.54 .76 3701 6.20 +157.3sEnsignGp s ENSG .18 .5 31 38.56 18.75 196 38.54 +73.6EnstarGp ESGR ... ... 19 237.30 183.85 48 215.35 +7.3EntegraFn ENFC ... ... 23 30.70 22.00 17 28.20 -3.6Entegris ENTG .28 .8 32 39.55 21.78 1317 36.60 +20.2EntBcpMA EBTC .58 1.4 23 44.14 30.00 21 41.92 +23.1EntFinSv EFSC .44 .8 20 57.05 36.65 84 55.40 +22.7Epizyme EPZM ... ... ...dd 21.40 11.15 314 14.95 +19.1sePlus s PLUS ... ... 25 98.60 67.65 119 98.85 +31.4Equinix EQIX 9.12f 2.3 ...cc 495.35 370.79 629 401.76 -11.4EquitFin n EQFN .20p ... ... 10.95 9.92 0 10.55 -3.2sEqtyBcsh n EQBK ... ... 28 44.00 29.66 100 43.87 +23.9Ericsson ERIC .13e 1.7 ... 8.05 5.52 6430 7.86 +17.7ErieInd ERIE 3.36 2.8 29 129.73 106.63 33 119.53 -1.9ErytechP n ERYP ... ... ... 30.56 17.50 0 17.56 -20.3Escalade ESCA .50 3.6 14 14.60 11.65 5 13.70 +11.4Esperion ESPR ... ... ...dd 82.68 33.06 592 41.33 -37.2EsqFnHld n ESQ ... ... ... 29.45 14.51 24 26.90 +36.3EssaPh gs EPIX ... ... ... 13.64 2.00 24 3.99 -8.9Essendant ESND .56 4.1 ...dd 15.30 7.20 309 13.70 +47.8EstreAm n ESTR ... ... ... 13.38 8.39 1 9.14 +5.8EstreAm wt ESTRW ... ... ... 1.03 .60 .71 -5.3Etsy n ETSY ... ... 64 44.78 13.58 3125 43.33 +111.9EuroTech CLWT ... ... ... 8.45 2.00 141 4.95 +49.5Euronet EEFT ... ... 20 101.07 70.67 396 87.13 +3.4Euroseas rs ESEA ... ... ... 2.73 1.21 6 1.58 -7.2EveloBio n EVLO ... ... ... 16.75 11.30 43 12.23 -24.7Ever-Glory EVK ... ... 7 4.50 1.96 6 3.75 +59.6Everbrdg n EVBG ... ... ...dd 53.42 21.56 652 50.14 +68.7EvrspnTc n MRAM ... ... ...dd 25.39 6.40 199 9.20 +22.7EvineLive EVLV ... ... ... 1.62 .76 222 1.18 -15.7EvofemBio EVFM ... ... ...dd 12.56 .30 49 3.30 +69.2Evogene EVGN ... ... ...dd 5.75 2.66 5 3.06 -.3EvokePhm EVOK ... ... ...dd 4.09 1.85 29 2.73 +20.8Evolus n EOLS ... ... ...dd 39.50 6.75 721 32.66 +184.0EvolvgSys EVOL .44 13.5 9 5.85 3.15 11 3.25 -30.9ExOne XONE ... ... ...dd 13.44 6.16 288 7.60 -9.5ExactSci h EXAS ... ... ...dd 71.60 32.42 1795 69.49 +32.3ExelaTch n XELA ... ... ...dd 10.00 4.15 176 5.02 -2.5Exelixis EXEL ... ... 24 32.50 18.50 2195 19.83 -34.8ExlSvcHld EXLS ... ... 43 64.34 52.50 182 59.57 -1.3Expedia EXPE 1.20 1.0 57 161.00 98.52 1262 124.67 +4.1ExpdIntl EXPD .90f 1.2 25 78.16 54.32 2327 74.63 +15.4Exponent s EXPO ... ... 61 52.63 28.48 194 50.50 +42.1ExpScripts ESRX ... ... 10 85.07 55.80 3273 80.58 +8.0ExtrOilGs n XOG ... ... ... 17.42 10.28 1464 14.42 +.8ExtrmNet EXTR ... ... ...dd 15.55 8.10 1787 8.69 -30.6EyePtPh EYPT ... ... ...dd 2.88 .93 230 2.02 +87.0EyegatePh EYEG ... ... ... 1.47 .29 137 .56 -47.7Eyegate wt EYEGW ... ... ... .22 .06 .18 +20.0Eyenovia n EYEN ... ... ...dd 10.74 7.32 21 8.05 -18.9Ezcorp EZPW ... ... 17 15.10 7.55 472 12.85 +5.3F -:F5 Netwks FFIV ... ... 24 182.75 114.63 953 179.54 +36.8FAT Br n FAT .12p ... ... 13.99 5.54 7 7.85 -12.0tFC GlbRlty FCRE ... ... ... 1.68 .65 127 .63 -30.8FFBW n FFBW ... ... ... 12.50 10.30 1 10.97 -.5FLIR Sys FLIR .64 1.2 32 55.72 33.95 714 54.00 +15.8FNB Bnc s FNBG .52 1.4 ... 39.45 25.52 14 38.38 +5.2FNCB Bc n FNCB .04p ... ... 10.00 8.01 16 9.10 -1.6sFRP Hldgs FRPH ... ... 21 62.40 41.90 63 63.10 +42.6FS Bncp FSBW .56f .9 13 61.51 42.77 18 61.15 +12.1FSB Bcp n FSBC ... ... ... 18.23 14.60 1 17.70 +4.1FTD Cos FTD ... ... ...dd 20.65 3.46 178 5.58 -22.4Facebook FB ... ... 37 199.58 147.80 19968 197.49 +11.9FDaves DAVE ... ... ...dd 9.65 3.40 19 6.25 -4.6Fanhua FANH .65e 1.9 59 38.24 8.21 141 34.63 +60.2FarmerBrs FARM ... ... ...dd 35.05 23.60 49 30.40 -5.4FarmMer s FMAO .56f 1.3 23 46.00 24.44 13 42.50 +4.2FarmCB FFKT .50 .9 23 55.05 32.60 22 54.45 +41.4FarmersNB FMNB .28 1.7 19 16.50 12.80 31 16.30 +10.5FaroTech FARO ... ... ...dd 65.35 32.25 78 54.20 +15.3Fastenal FAST 1.48 2.8 25 58.74 39.79 1883 52.12 -4.7FateThera FATE ... ... ...dd 14.45 2.52 580 12.31 +101.5Fauquier FBSS .48 2.3 41 22.25 17.24 8 20.73 -5.3FedNatHld FNHC .32 1.5 19 24.37 9.78 96 22.00 +32.8FedlStAc n FSAC ... ... ...dd 9.84 9.65 9.82 +1.1FedlStA wt FSACW ... ... ... 1.30 .95 1.10 -4.3FedlStA un FSACU ... ... ...dd 10.50 9.53 23 10.35 +1.0FenncPhr n FENC ... ... ... 14.99 7.55 100 10.96 +9.4Ferrogl n GSM .16 1.8 ... 17.61 8.75 700 9.08 -44.0Fibrocll rs FCSC ... ... ... 23.18 2.21 229 2.36 -26.3FibroGen FGEN ... ... ...dd 63.00 29.30 635 61.80 +30.4FidD&D n FDBC .96 1.6 ... 61.70 33.09 5 61.59 +49.1FidNasdIdx ONEQ 2.29e .8 ...q 305.15 239.20 36 302.75 +11.7sFidelSo LION .48 1.8 17 26.13 20.28 133 26.45 +21.3FidusInvst FDUS 1.56a 10.9 9q 17.49 12.63 131 14.31 -5.7FidsInv23 n FDUSL 1.47 5.6 ... 28.00 24.85 3 26.19 +4.7FiestaRst FRGI ... ... ...dd 27.90 15.50 308 27.00 +42.1FifthThird FITB .64 2.1 9 34.67 24.58 5699 30.57 +.8FifthT pf FITBI 1.66 6.0 ... 30.90 27.00 25 27.56 -3.351job JOBS ... ... ...dd 114.63 42.60 491 103.92 +70.8FinTcII n FNTE ... ... ... 11.76 9.70 9 9.99 +.7FinTcII wt FNTEW ... ... ... 1.95 .95 1.25 -9.4FinTcII un FNTEU ... ... ... 11.24 10.17 10.42 -.8FinclEngin FNGN .32 .7 51 44.95 24.45 504 44.90 +48.2FnclInst FISI .96 2.8 17 34.10 25.65 30 33.95 +9.2Finisar FNSR ... ... ...dd 28.84 14.25 2176 18.00 -11.5FinjanH FNJN ... ... 3 4.06 1.66 668 2.98 +38.0FireEye FEYE ... ... ...dd 19.36 13.40 3066 16.99 +19.6FstBcpME FNLC .96 3.2 17 32.33 25.00 9 29.67 +9.0FtBcpNC FBNC .40 .9 25 42.94 29.59 140 42.48 +20.3FstBcMiss FBMS .20f .6 22 35.70 26.05 32 35.45 +3.7FstBkNJ FRBA .12 .9 30 14.95 11.15 64 13.35 -3.6FstBusey rs BUSE .80f 2.4 22 33.22 27.33 170 32.95 +10.1FBusnFn s FBIZ .56 2.1 19 26.95 20.57 57 26.36 +19.2FrstCap FCAP .92 2.4 19 43.02 29.81 5 37.97 +3.3FtChoBc n FCBP ... ... ... 33.50 27.17 102 28.65 +3.2FCtzBA FCNCA 1.40 .3 21 463.44 323.74 48 428.39 +6.3FCmtyBsh FCBC .72a 2.1 22 36.09 24.02 47 34.23 +19.1FCmtyCp FCCO .40 1.6 24 24.87 19.50 35 24.65 +9.1sFtConnBcp FBNK .68f 2.2 23 28.50 23.25 3519 31.15 +19.11stCnstBn FCCY .24 1.1 18 27.00 16.15 53 22.55 +23.2sFstDeFn FDEF 1.20 1.9 17 64.59 47.01 14 64.30 +23.7FFnclOH FFBC .76 2.3 21 33.70 22.80 396 32.70 +24.1FstFnB wt FFBCW ... ... ... 18.00 12.41 18.00 +12.7FstFnBksh FFIN .84f 1.5 28 56.35 37.31 223 54.25 +20.4FstFnIN THFF 1.02 2.3 19 50.20 39.55 28 45.20 -.3FstFnNwst FFNW .32f 1.6 22 21.82 13.13 52 19.93 +28.5FstFound s FFWM ... ... 24 20.43 15.88 645 19.99 +7.8FstGtyBc n FGBI .64b 2.3 ... 29.50 22.34 5 27.41 +9.6FsHawaii n FHB .96 3.1 ... 32.36 26.30 608 30.69 +5.2FIntntBcp INBK .24 .7 14 42.40 26.30 105 34.80 -8.8FIntBc26 n INBKL 1.50 5.7 ... 26.74 24.75 3 26.50 -.1FstIntBc A FIBK 1.12 2.6 20 44.95 33.33 206 43.55 +8.7FstMerch FRME .88f 1.8 21 49.19 37.09 215 47.83 +13.7FstMidIll FMBH .68a 1.6 18 42.03 30.01 72 41.61 +8.0FMidBc FMBI .44 1.6 21 27.40 20.50 626 26.79 +11.6FstNwBc n FNWB ... ... 45 18.35 15.04 17 16.37 +.4FstSavFin FSFG .60 .8 20 80.01 51.00 7 73.61 +29.1FstSolar FSLR ... ... 32 81.72 35.35 1995 52.23 -22.6s1stSource SRCE .96f 1.7 21 56.42 44.59 25 56.26 +13.8FTNDXTc QTEC .58e .7 ...q 83.42 61.64 301 80.30 +11.6 FtTr AbsRet FAAR .84e ... ... 34.79 27.00 9 28.93 -1.4FT RisDv n SDVY .11e .5 ... 22.04 19.62 1 21.56 +2.7FT AsiaPc FPA 1.01e 3.0 ...q 38.10 32.24 22 33.75 -5.5FT Europe FEP .65e 1.6 ...q 42.49 34.45 181 39.61 +1.4FT LatAm FLN 2.01e 11.0 ...q 23.27 17.33 51 18.22 -10.8FT Brazil FBZ 1.62e 12.8 ...q 18.24 11.90 1 12.63 -18.6FT China FCA .68e 2.2 ...q 34.79 22.88 1 30.92 +4.1FT Japan FJP .77e 1.4 ...q 63.38 51.72 52 56.58 -5.6FT SKorea FKO .59e 2.2 ...q 32.08 26.10 0 26.39 -10.7FT DevMkt FDT .96e 1.6 ...q 67.22 54.77 79 61.42 -1.5FT EmMkt FEM .64e 2.4 ...q 31.32 22.90 202 26.95 -3.4FT Germny FGM 1.04e 2.1 ...q 55.51 42.81 4 48.75 -4.8FT Canada FCAN .29e 1.1 ...q 27.35 22.41 26.45 -.3FT UK FKU 1.57e 3.8 ...q 43.39 35.33 13 41.42 +3.9FT Switzld FSZ .78e 1.5 ...q 56.74 48.28 4 51.76 -1.9FT HKong FHK 2.82e 6.8 ...q 46.25 36.40 1 41.26 -2.8FT IndNif50 FTW 1.47e 3.8 ...q 39.68 34.92 39.03 +8.8FT EmMSC FEMS 1.65e 4.2 ...q 47.47 36.29 57 39.59 -8.7FTDvMkSC FDTS .97e 2.3 ...q 48.51 37.50 6 42.68 -3.9FT EurzAlp FEUZ .50e 1.1 ...q 48.43 38.64 12 43.61 -.7FstT BICK BICK .34e 1.2 ...q 33.60 25.37 6 28.22 -6.5FtTrInOp n FCEF .36 1.6 ... 23.93 20.04 6 21.83 -.9FtTrMun n MCEF ... ... ... 19.39 17.65 17.82 -4.9FtTrOpp n FIXD 1.52 3.1 ... 52.92 48.74 47 49.24 -3.0FTNsdGrid GRID .19e .4 ...q 53.73 43.00 8 50.82 -.3FTMltAInc MDIV 1.20e 6.5 ...q 19.49 17.60 65 18.44 -3.0FTNsqTDv TDIV .86e 2.3 ...q 38.44 30.93 47 36.62 +4.0FTLwDOpp LMBS 1.41 2.8 ...q 52.32 50.98 187 51.26 -.7tFTIntlMltA YDIV .99e 5.7 ...q 19.83 17.35 1 17.36 -6.8FT BuyInc FTHI .96 4.2 ...q 24.00 21.53 13 23.05 -1.1FT StratInc FDIV 2.34 4.7 ... 52.20 46.89 4 49.31 -3.5FT HdgBuy FTLB .66 2.9 ...q 23.65 21.34 4 22.71 -1.5FTEnhSht FTSM 1.11 1.8 ...q 60.09 59.92 204 60.05 +.1FT RisDiv RDVY .40e 1.3 ...q 32.00 26.51 155 30.88 +3.3FT SSICv FCVT .48a 1.6 ...q 32.38 27.04 26 30.70 +7.2FT DWF5 FV .18e .6 ...q 31.03 24.61 148 30.73 +11.4FT AmIndR AIRR .08e .3 ...q 28.40 22.38 14 27.13 -1.0FT AI Rob n ROBT .07p ... ... 30.96 28.50 12 30.30 +5.4FT US Eq RNDV .35e 1.6 ... 23.04 19.30 12 21.78 +.4FT SmCap RNSC .22e 1.0 ... 22.93 19.03 1 22.91 +6.5FT MdCap RNMC .19e ... ... 22.75 19.19 0 22.44 +3.4FT LgCap RNLC .18e ... ... 23.11 19.67 3 22.18 +1.8FT EM Sl n RNEM 1.25e ... ... 59.26 51.56 53.93 -1.0FT DevInt RNDM .45e ... ... 55.12 48.94 3 51.01 -2.2FTNsTrn ef FTXR .33e 1.3 ... 27.65 22.24 0 25.62 -1.2FT QualInc QINC .60e 2.4 ...q 26.90 23.66 3 24.98 -2.0FTNsSem ef FTXL .14e .4 ... 36.21 24.11 13 33.88 +11.9FsTrNsRt ef FTXD .82e 3.5 ... 23.93 18.70 1 23.35 +8.9FTNasPh ef FTXH .51e 2.3 ... 23.57 19.06 1 21.82 +2.0FTNsOil ef FTXN .37e 1.5 ... 25.88 16.85 4 24.49 +15.9FTNaFood ef FTXG .32e 1.6 ... 21.28 19.11 19.83 -4.6FTNsBk ef FTXO .40e 1.3 ... 32.44 24.57 193 29.91 +1.9FTDorW n FVC .17e .6 ... 28.96 22.93 47 28.63 +11.5FT DWInt IFV .32e 1.5 ...q 24.24 19.49 189 21.65 -2.7FTEMCur FEMB 2.68e 7.1 ...q 48.17 37.68 9 37.79 -10.4FT MunHI n FMHI 1.68 3.3 ... 53.47 49.45 1 50.42 -.1FT RivAsia RFAP 1.14e 2.0 ... 64.93 56.10 2 58.34 -3.7FT RivDev RFDI 1.09e 1.7 ... 68.99 59.54 37 63.13 -1.5FT RvfrDyE RFEM 1.12e 1.6 ... 79.04 61.68 9 68.55 -2.7FT RivEur RFEU .95e 1.5 ... 70.58 60.56 19 64.46 -1.4FT CA Mun FCAL 1.50 3.0 ... 53.00 48.91 0 50.38 -2.3FTCapStrn FTCS .59e 1.1 ...q 54.95 45.24 86 52.56 +3.0FTN100ExT QQXT .14e .3 ...q 52.82 45.13 3 50.91 +4.7FsTrGrEn QCLN .08e .4 ...q 21.73 17.62 76 20.01 -1.4FTrTUSAlp TUSA .24e .7 ...q 35.36 29.30 35.12 +6.1FstTrDrcy ef DWPP .27e .9 ... 30.68 25.63 1 29.49 +2.5FTCloudC SKYY .13e .2 ...q 55.41 38.88 293 55.07 +20.0FTNdqAuto CARZ .88e 2.2 ...q 45.00 36.48 2 39.74 -5.9FT GblAg rs FTAG .38e 1.4 ...q 29.98 24.50 1 26.59 -5.6FT GblNRs FTRI .45e 3.6 ...q 13.25 10.89 0 12.64 +2.1FT Cybersc CIBR .03e .1 ...q 27.84 20.59 475 27.32 +18.1FTIntlIPO FPXI .28e .8 ...q 39.87 31.26 4 36.50 +3.1FTSenLoan FTSL 1.83 3.8 ...q 48.67 47.89 162 48.07 +.1FTTactHY HYLS 2.64 5.5 ...q 49.76 47.19 78 47.72 -1.8FT GlbCmd FTGC .26e ... ...q 21.88 18.97 72 20.66 -.2FT MgdMu FMB 1.35 2.6 ...q 54.43 52.06 34 52.79 -1.4FTNDXEq QQEW .27e .4 ...q 63.55 52.67 14 62.26 +7.4FT NsdABA QABA .75e 1.3 ...q 58.63 45.86 66 57.47 +9.6FTSmartph FONE .86e 1.7 ...q 55.89 47.30 1 49.75 -4.7FstUSBcsh FUSB .08 .7 35 14.38 10.52 2 11.40 -10.9FstUtdCp FUNC .36f 1.5 22 24.32 14.45 48 23.80 +36.8First LI s FLIC .60 2.3 10 33.50 23.30 85 26.40 -7.4FsthdTech SVVC ... ... ...q 15.22 7.29 36 14.65 +63.5FstSvc n FSV .54 .7 39 74.71 61.60 13 73.31 +4.8Fiserv s FISV ... ... 36 76.98 59.85 1494 76.16 +16.2FiveBelow FIVE ... ... ...cc 103.99 44.30 1292 98.55 +48.6FivePrime FPRX ... ... ...dd 48.87 15.66 405 17.31 -21.0FiveStar FVE ... ... ...dd 1.80 1.05 22 1.45 -3.3sFive9 FIVN ... ... ...dd 39.10 19.53 1162 38.10 +53.1Flex Ltd FLEX ... ... 14 19.71 12.93 3544 14.20 -21.1FlexPhm n FLKS ... ... ...dd 8.98 1.04 409 1.20 -65.6FlxGlbImp ESGG ... ... ... 101.95 85.30 1 95.23 +.3FlxUS Imp ESG ... ... ... 70.00 56.50 65.24 +2.6FlxRAstAlo ASET ... ... ... 29.37 26.74 11 27.95 -2.8FlxUSQLgC QLC ... ... ...q 35.78 29.39 9 34.46 +3.4FlxUSLgCp LKOR .41e ... ...q 55.13 49.57 1 49.95 -8.8FlxUSCpBd SKOR 1.24 2.5 ... 51.61 48.59 48.92 -3.9FlxDisDur MBSD .62e 2.7 ...q 24.42 22.98 6 23.05 -2.2FlexSh n FPAY ... ... ... 6.56 2.62 1 2.98 -21.6FlexionTh FLXN ... ... ... 32.25 17.07 376 27.41 +9.5Flexstl FLXS .88 2.2 ... 57.79 34.74 10 39.55 -15.5Fluent Inc FLNT ... ... ... 6.95 2.05 162 2.85 -35.2Fluidigm FLDM ... ... ...dd 8.38 2.52 197 4.96 -15.8FlushFn FFIC .80 2.9 20 31.45 24.59 82 27.49 Foamix FOMX ... ... ... 7.45 4.15 77 5.30 -11.8Fonar FONR ... ... 11 33.90 21.10 51 27.25 +11.9ForeScTc n FSCT ... ... ...dd 37.81 21.56 1185 36.02 +13.0ForshtAut n FRSX ... ... ... 11.27 2.44 21 3.15 -21.8FormFac FORM ... ... 38 18.65 11.10 440 14.35 -8.3FormulaSy FORTY .68e 1.8 ... 45.65 32.55 37.80 -6.8ForrestR FORR .80 1.8 55 47.75 36.95 43 43.25 -2.1Forterra n FRTA ... ... 60 12.30 3.02 435 10.21 -8.0Fortinet FTNT ... ... ...cc 66.32 35.44 2689 64.32 +47.2FortressBio FBIO ... ... ...dd 5.54 2.79 138 3.08 -22.8FortB pfA FBIOP 2.34 10.8 ... 24.80 20.01 3 21.76 -4.4ForwrdA FWRD .60 1.0 28 64.80 49.88 299 62.44 +8.7Forward h FORD ... ... 24 4.45 1.02 59 1.42 +15.4ForwdPh FWP 23.12e ... ... 9.70 1.63 12 2.67 -27.4Fossil Grp FOSL ... ... ...dd 30.03 5.50 1466 28.67 +269.0Foster FSTR .16 .6 ...dd 30.30 17.00 37 25.35 -6.6sFndtnMed FMI ... ... ...dd 109.30 31.70 6432 136.75 +100.5FoxFactory FOXF ... ... 32 46.80 31.70 252 44.10 +13.5Francesca FRAN ... ... 37 11.53 4.51 2727 7.43 +1.6FrankElec FELE .48f 1.0 28 48.80 37.60 147 46.25 +.8FredsInc FRED .24 10.4 ...dd 13.15 1.30 2173 2.30 -43.2FrghtCar lf RAIL .36 2.2 ...dd 20.46 12.53 51 16.55 -3.1FreqElec FEIM ... ... ...dd 10.59 7.51 6 8.21 -12.3sFreshpet FRPT ... ... ...dd 25.20 14.10 191 24.90 +31.4Fronteo FTEO ... ... ... 23.31 10.68 23.26 +85.9FrontC pf FTRPR 11.13 85.2 ... 15.70 6.03 77 13.05 +91.0Frontr rs FTR 2.40 31.0 ... 20.55 6.08 1622 7.74 +14.5FuelTech FTEK ... ... ...dd 1.83 .71 31 1.10 -1.8FuelCell rs FCEL ... ... ...dd 2.49 1.11 803 1.67 -1.8FulgentG n FLGT ... ... ... 7.90 2.73 14 4.40 +.5FulingGbl n FORK ... ... ... 6.00 3.10 9 3.35 -15.2FullHseR FLL ... ... ...dd 4.10 2.32 35 3.28 -15.7FultonFncl FULT .48f 2.8 17 19.55 16.45 760 17.15 -4.2Funko n FNKO ... ... 61 12.37 5.81 193 11.50 +72.9FusionCon FSNN ... ... ...dd 4.42 1.11 3.30 -12.0FutFintch lf FTFT ... ... ... 8.00 1.30 126 2.11 -49.4FuweiF rs FFHL ... ... ...dd 4.93 2.39 37 3.16 +7.6G -:GWilliFood WILC ... ... 22 7.66 5.11 2 6.92 -3.8G1Thera n GTHX ... ... ... 52.76 12.04 396 47.91 +141.5GCI Lb A n GLIBA ... ... ... 55.47 41.33 966 45.03 -17.7GCI Lb pfA GLIBP .13e ... ... 24.67 18.40 7 24.00 +5.5GDS Hld n GDS .46p ... ... 45.88 8.20 1713 44.25 +96.4GSE Sy GVP ... ... 14 3.65 2.35 16 3.15 -3.1GSI Tech GSIT ... ... ...dd 8.94 6.05 45 7.66 -3.8GSV Cap GSVC ... ... 6 9.39 3.83 188 7.42 +36.1GTY Tch n GTYH ... ... ...cc 10.22 9.75 100 10.06 +1.3GTY Tc un GTYHU ... ... ... 11.00 10.14 10.35 +.3GTY Tch wt GTYHW ... ... ... 2.02 .98 1.29 -4.4G-III s GIII ... ... 29 51.20 21.65 926 47.88 +29.8GTx Inc rs GTXI ... ... ...dd 23.40 4.01 154 18.94 +49.0GW Pharm GWPH ... ... ...dd 164.76 95.65 295 148.93 +12.8GWG Hldgs GWGH ... ... ...dd 10.95 7.28 2 7.70 -7.5GabMedM 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 21.00 10.35 98 20.90 +68.5Galapag n GLPG ... ... ... 121.09 72.90 77 97.79 +4.3GalectinTh GALT ... ... ... 9.49 1.28 1596 8.95 +168.0GalmedPh GLMD ... ... 18 27.06 3.61 737 15.69 +71.5Gam&Lsr n GLPI 2.52 7.2 19 39.32 32.51 1449 35.02 -5.4GamngPtrs GPIC .12e ... ... 12.50 8.18 1 8.56 -23.8Garmin GRMN 2.12f 3.5 20 65.96 49.80 846 60.93 +2.3GarrisnCap GARS 1.12 13.8 8 8.95 7.77 85 8.15 +.4Gemphire n GEMP ... ... ... 21.59 4.75 205 7.28 -8.4Gencor s GENC ... ... 41 18.45 14.85 16 15.90 -3.9sGenFin GFN ... ... ...dd 12.00 4.50 54 11.90 +75.0GenFin pfC GFNCP 8.90m 8.7 ... 104.67 93.03 0 102.78 +2.4GenFin 21 GFNSL 2.03 8.0 ... 26.50 24.08 24 25.53 +1.1GeneticT rs GENE ... ... ... 2.05 .70 58 1.10 -5.2GeniusBr n GNUS ... ... ... 4.37 2.01 279 2.75 +1.1GenMark GNMK ... ... ...dd 12.87 3.63 200 7.23 +73.4GenoceaB GNCA ... ... ...dd 6.78 .79 430 .97 -16.8Genomic GHDX ... ... ...cc 53.65 26.54 173 50.01 +46.2Genprex n GNPX ... ... ... 19.45 3.84 125 6.90 +46.8Gentex GNTX .44f 1.8 17 25.41 16.59 1491 25.07 +19.7Gentherm THRM ... ... 43 40.80 29.50 309 37.95 +19.5GeospcT hs GEOS ... ... ...dd 18.71 9.18 108 13.85 +6.8GerABcp s GABC .60 1.6 21 39.02 30.62 56 37.25 +5.4GeronCp GERN ... ... ...dd 6.68 1.74 3373 3.92 +117.8sGevo rs GEVO ... ... ... 21.00 3.23 17078 19.50 +65.3Gibraltar ROCK ... ... 19 40.70 25.61 224 39.85 +20.8GigaMda rs GIGM ... ... ...dd 4.37 2.36 19 3.06 +.7GilatSatell GILT ... ... ...dd 9.22 4.20 16 8.55 +10.5GileadSci GILD 2.28 3.2 8 89.54 64.02 8557 70.94 -1.0GlacierBc GBCI .92f 2.3 22 41.47 31.38 376 40.68 +3.3GladstnCap GLAD .84 9.2 9 9.95 7.80 186 9.15 -.7Gladst24 pf GLADN 1.50 5.8 ... 26.14 24.60 11 25.77 -.3GladstnCm GOOD 1.50 8.0 ...dd 23.29 16.78 148 18.80 -10.7GladCm pfA GOODP 1.94 7.3 ... 27.25 25.25 2 26.58 +.6Gladstn pfB GOODO 1.88 7.1 ... 27.82 25.33 3 26.41 +1.3GladCm pfD GOODM 1.75 6.9 ... 26.25 24.56 5 25.30 -2.3GladstInv GAIN .80a 6.8 17 12.26 9.00 119 11.89 +6.5GladInv pfB GAINO 1.69 6.7 ... 25.90 25.12 2 25.30 -.1GladInv pfC GAINN 1.63 6.4 ... 26.98 25.08 3 25.39 -.3GldsInv pf D GAINM 1.56 6.2 ... 26.35 25.07 1 25.26 -1.3GladstLnd LAND .53 4.2 87 14.29 11.10 164 12.77 -4.9GladLnd pfA LANDP 1.59 6.2 ... 26.94 25.36 0 25.50 -1.4GlenBurnie GLBZ .40 3.5 25 13.42 10.34 6 11.35 +2.7GblBldT n GBT ... ... ...dd 68.05 24.03 887 41.95 +6.6GblEagEnt ENT ... ... ...dd 3.84 .87 435 2.77 +21.0GlbIndem GBLI ... ... 27 49.91 32.22 25 40.63 -3.3GlbIndm 45 GBLIZ 1.94 7.5 ... 26.24 25.02 9 25.92 +.2GlbIndem 47 GBLIL 1.97 7.6 ... 26.24 25.20 11 25.99 +.4GlSlfStor n SELF .26 6.4 ... 5.15 3.92 17 4.09 -11.3GlWatRs n GWRS .28 3.1 ... 10.00 8.40 8 9.16 -1.9GbXSpdvRE SRET 1.24 8.2 ...q 15.88 13.72 33 15.15 -2.5GblXSocM SOCL ... ... ...q 39.03 27.80 53 36.96 +12.2GbXNsChiT QQQC .07e .2 ...q 34.11 24.78 8 30.47 -1.4GbX Auto n DRIV ... ... ... 15.78 14.56 10 15.20 -.5tGblX SupDv EFAS ... ... ... 19.06 17.18 6 17.32 -4.4GblXYldco YLCO .51 4.4 ...q 12.89 11.36 2 11.61 -7.7GblX Rob n BOTZ ... ... ... 27.42 18.41 1419 22.50 -5.1GlbXCon ef KRMA ... ... ... 20.83 17.33 6 20.20 +4.0GblXMilTh MILN ... ... ... 22.88 17.31 13 22.76 +18.2GbX Longv LNGR ... ... ... 21.38 18.23 1 20.92 +7.6GlX Intrn n SNSR ... ... ... 21.41 17.66 32 20.42 +2.9GbX HlthW BFIT ... ... ... 19.30 15.68 1 18.77 +12.7GblXSupdiv ALTY 1.25 8.4 ...q 16.00 14.06 2 14.85 -2.9GlX Fintc n FINX ... ... ... 27.35 18.22 393 27.21 +24.0GlXCatholc CATH ... ... ... 35.58 29.69 3 34.25 +4.0tGlobusM rs GLBS ... ... ... 2.26 .61 390 .60 -47.9sGluMobile GLUU ... ... ...dd 6.52 2.43 2705 6.44 +76.9GlycoMim GLYC ... ... ...dd 26.05 10.06 964 15.59 -7.1Gogo GOGO ... ... ...dd 14.76 4.55 1466 5.36 -52.5GolLNGLtd GLNG .20 .7 ... 35.54 19.32 1048 27.82 -6.7 GolLNGPt GMLP 2.31 14.7 ... 23.46 14.27 209 15.70 -31.1GolrLNG pf GMLPP 2.19 8.7 ... 26.70 24.22 27 25.05 -3.7GoldBull n DNJR ... ... ... 8.50 4.40 15 7.06 +48.9GoldenEnt GDEN ... ... 31 34.75 19.41 213 30.90 -5.4GoldenOc rs GOGL .40 4.4 ...dd 9.95 5.82 138 9.04 +10.9GolubCap GBDC 1.28a 6.9 13 19.87 17.35 125 18.45 +1.4GoodTimes GTIM ... ... ...dd 4.05 2.25 13 3.55 +34.0Goodyear GT .56 2.2 8 36.52 24.12 2665 25.03 -22.5sGoosehIn n GSHD ... ... ... 25.50 10.78 314 27.14 +72.3GoPro GPRO ... ... ...dd 11.89 4.42 3898 6.27 -17.2GordPoin n GRAQ ... ... ... 9.77 9.70 9.72 +.2GordPnt wt GPAQW ... ... ... GordPoi un GPAQU ... ... ... 10.35 9.97 10.27 +2.7GorsHl A n GSHT ... ... ... 10.40 9.85 1 10.04 +1.0GoresHl wt GSHTW ... ... ... 1.77 1.24 1.60 +1.9GoresHl un GSHTU ... ... ... 10.75 10.25 75 10.58 +2.1GovPrpIT GOV 1.72 11.8 24 22.93 11.87 706 14.59 -21.3GovPrpIT46 GOVNI 1.47 5.8 ... 26.37 24.28 22 25.34 -1.9GrCanyEd LOPE ... ... 25 116.50 71.01 283 115.70 +29.2Gravity rs GRVY ... ... 27 108.97 13.18 33 61.20 -35.2GrElCp hn GECC 1.00 10.5 ... 11.30 8.76 3 9.50 -3.5GrElm22 n GECCL 1.63 6.4 ... 25.90 24.75 1 25.62 +.7GrElm25 n GECCM 1.69 6.9 ... 24.96 24.10 4 24.59 +.5GrElm hn GEC ... ... ... 4.40 3.20 25 3.60 -11.1GrLkDrge GLDD ... ... ...dd 5.70 3.60 122 5.20 -3.7GrtSoBc GSBC 1.12f 1.9 16 59.75 47.50 29 59.30 +14.8GreenBncp GNBC .10p ... 18 24.40 18.55 185 23.40 +15.3GreenBrick GRBK ... ... 15 12.50 8.90 152 10.65 -5.8GreenPlns GPRE .48 2.3 ...cc 21.93 15.60 721 20.70 +22.8GrnP LP n GPP 1.90f 10.9 10 21.00 15.65 30 17.40 -7.0Greensky n GSKY ... ... ... 27.02 22.05 908 23.99 +2.7GrCB NY s GCBC .39 1.3 22 38.00 22.16 3 29.35 -10.0Greenlight GLRE ... ... ...dd 23.15 14.10 244 14.80 -26.4Greenpro n GRNQ ... ... ... 22.70 11.23 0 11.23 -49.0GrdsmHld n GSUM ... ... ... 13.99 3.68 130 6.39 -30.2Griffin GRIF .40f .9 34 43.92 28.29 6 42.97 +17.1GrifolsSA s GRFS .46e 2.0 ... 25.18 19.92 551 22.60 -1.4GrinrdSh n GRIN ... ... ... 17.00 17.00 17.00 Groupon GRPN ... ... ... 5.99 3.05 4886 4.68 -8.2GpAeroCN OMAB 1.71e 4.3 17 52.51 37.45 80 39.54 -4.7GrpoFin GGAL .36e .9 ... 73.45 36.09 1974 38.29 -41.9GuarntyBc GBNK .66 2.1 23 35.20 24.70 180 31.95 +15.6GuarBcs n GNTY .56 1.7 21 37.36 28.00 7 33.22 +8.4sGuarFBc GFED .48 2.0 21 24.20 15.89 2 23.80 +6.6GulfIsland GIFI .04 .4 ...dd 13.95 6.90 76 9.45 -29.6GulfRes GURE ... ... 3 2.05 1.31 21 1.39 -5.4GulfportE GPOR ... ... 5 15.09 8.11 4158 11.09 -13.1Gyrodyne n GYRO 2.50e ... ... 22.84 18.91 3 19.98 -.5H -:H&E Eqp HEES 1.10 2.8 12 44.24 17.44 168 38.73 -4.7HD Supply HDS ... ... 12 44.35 28.97 1645 43.47 +8.6HMN Fn HMNF ... ... 17 19.95 16.61 2 19.20 +.5HMS Hldgs HMSY ... ... 45 23.62 11.01 493 23.38 +37.9HTG Mol h HTGM ... ... ...dd 5.83 1.59 572 3.53 +73.9HV Bcp n HVBC .50e ... ... 18.50 13.75 2 14.61 -3.9HabitRest HABT ... ... 58 17.45 8.10 205 9.90 +3.7HackettGp HCKT .34f 2.1 20 19.24 13.24 62 16.38 +4.3Hailiang n HLG ... ... ... 88.92 7.71 47 80.40 +77.9HainCels lf HAIN ... ... ... 45.61 25.41 1776 29.46 -30.5HalladorE HNRG .16 2.1 9 8.40 4.79 49 7.71 +26.6HallmkFn HALL ... ... ...dd 11.83 8.62 23 10.18 -2.4Halozyme HALO ... ... 43 21.48 11.41 550 19.17 -5.4HamiltnBc HBK ... ... ...dd 16.20 14.00 0 16.15 +4.9HamilLa n HLNE .85f 1.8 51 52.00 21.01 165 46.33 +30.9HancJaf n HJLI ... ... ... 5.64 4.05 121 4.60 -12.2HancWhit HWC .96 1.9 18 56.40 41.05 323 50.65 +2.3HancWht 45 HWCPL 1.49 5.8 ... 26.73 25.00 8 25.80 -1.0HanmiFin HAFC .96 3.2 17 33.10 25.45 185 30.25 -.3tHanwha rs HQCL ... ... 15 9.50 6.16 17 6.11 -13.0HarbrOne n HONE ... ... 61 21.00 15.92 84 18.87 -1.5Harmonic HLIT ... ... ...dd 5.50 2.80 508 4.35 +3.6HartGImp n HFGIC ... ... ... 100.11 99.99 99.99 -.1HrvrdBio HBIO ... ... ...cc 6.15 2.35 195 5.05 +53.0HarvCapCr HCAP 1.14a 10.8 7 14.09 9.90 8 10.52 -4.0HarvCr22 n HCAPZ 1.53 6.0 ... 27.50 24.89 1 25.70 +1.0Hasbro HAS 2.52f 2.8 54 116.20 79.00 1716 90.00 -1.0HawHold HA .48 1.2 6 48.90 32.40 572 38.50 -3.4HawaiiTel HCOM ... ... ...dd 31.91 24.01 28 28.21 -8.6Hawkins HWKN .88 2.4 19 48.65 30.55 41 37.30 +6.0HawthornB HWBK .40f 1.8 17 22.23 17.38 2 21.75 +9.0HaymkAc n HYAC ... ... ... 9.85 9.50 1 9.80 +2.5HaymkA wt HYACW ... ... ... 1.00 .77 .77 -3.8HaymkA un HYACU ... ... ... 10.25 9.88 10.25 +3.5HaynesIntl HAYN .88 2.2 ...dd 45.14 28.97 90 39.57 +23.5HlthCSvc HCSG .77f 1.8 ... 56.20 35.04 773 42.01 -20.3HlthInsInn HIIQ ... ... 25 37.38 12.65 187 33.35 +33.7HealthEqty HQY ... ... 98 82.00 40.21 381 81.46 +74.6HlthStrm HSTM 1.00e ... 74 31.53 21.15 203 28.22 +21.8HrtlndEx HTLD .08 .4 20 25.22 17.38 397 19.47 -16.6HeartFn HTLF .52a .9 19 58.05 42.10 158 56.75 +5.8HeatBio rs HTBX ... ... ... 7.89 1.09 637 2.36 -38.4HebronTc n HEBT ... ... ... 4.05 1.45 26 2.20 -16.3HeidrkStr HSII .52 1.4 ...dd 39.73 17.90 189 36.30 +47.9HelenTroy HELE ... ... 17 102.88 81.10 168 97.10 +.8HeliMAn h HMNY ... ... ... 38.86 .33 27657 .45 -92.9Helius Med n HSDT ... ... ... 13.20 7.47 131 11.91 +52.5sHemisMda HMTV ... ... ... 13.20 10.50 78 13.50 +16.9HennesAd s HNNA .40 2.2 9 20.00 14.29 5 18.55 +12.2HSchein s HSIC ... ... 28 93.14 62.56 949 72.40 +3.6HrtgeCo HTBK .44 2.5 20 18.10 12.76 193 17.56 +14.6HrtgeFn HFWA .60 1.8 23 34.30 25.25 136 33.60 +9.1HeritCryst HCCI ... ... 29 25.20 14.50 104 19.75 -9.2HernTher h HRTX ... ... ...dd 35.40 12.70 1173 30.25 +67.1HerzdCrb CUBA .12e ... ...q 7.54 6.60 12 6.75 -5.6HeskaCorp HSKA ... ... 65 115.00 56.59 43 106.50 +32.8Hexindai n HX ... ... ... 17.00 8.06 121 9.71 -12.2Hibbett HIBB ... ... 12 29.50 9.40 717 22.45 +10.0HighSenLn SNLN .79 4.3 ...q 18.41 18.13 363 18.16 -.2HighpwrInt HPJ ... ... 4 5.90 2.75 37 3.20 -13.5HghwyH HIHO .32e 6.8 ... 6.55 3.30 2 4.70 +11.9HimaxTch HIMX .24e 3.1 54 13.95 5.97 4703 7.76 -25.5HingmSv HIFS 1.36a .6 19 242.00 174.47 6 216.77 +4.7Histogenics HSGX ... ... ...dd 3.35 1.60 59 2.71 +32.2Holl ysys HOLI .12e .5 10 28.35 15.84 339 22.69 +1.9Hologic HOLX ... ... ...dd 46.80 35.10 2009 39.75 -7.0HomeBLA HBCP .68f 1.4 21 47.98 34.12 23 47.33 +9.5HomeBcs s HOMB .44 1.9 23 25.90 20.82 610 23.21 -.2HmFdB LA HFBL .48 1.5 19 32.90 23.10 1 31.80 +13.1HomeStreet HMST ... ... 23 32.60 24.00 237 28.45 -1.7sHometBk n HMTA .04p ... ... 15.70 10.20 8 15.00 +34.2sHomeTrBc HTBI ... ... 27 28.20 21.40 61 28.20 +9.5HomolMd n FIXX ... ... ...dd 24.40 16.12 204 19.06 +2.1HookerFu HOFT .56 1.2 18 52.75 35.90 75 48.45 +14.1HopeBcp HOPE .52 2.8 16 19.86 15.10 610 18.52 +1.5HopFedBc HFBC .20 1.2 21 16.69 13.51 4 16.06 +13.9HorizBcp s HBNC ... ... 19 22.13 16.67 194 21.64 +16.8HorizPhm HZNP ... ... ...dd 18.11 10.33 1016 17.62 +20.7HorizTFn HRZN 1.20 11.8 9q 11.88 9.66 104 10.13 -9.7Hor OEXcc QYLD 2.26e 9.2 ...q 25.50 22.67 100 24.58 +.2HorzDAX DAX .60m 2.0 ... 34.00 28.53 10 29.78 -5.7Hortonwks HDP ... ... ...dd 22.00 12.09 1877 19.60 -2.5HospPT HPT 2.12f 7.5 11 31.27 23.83 776 28.24 -5.4HostessBr n TWNK ... ... 24 16.55 11.00 961 13.40 -9.5Hostess wt TWNKW ... ... ... 3.05 1.23 2.23 -4.3HoughMH HMHC ... ... ...dd 13.85 6.20 697 7.85 -15.6HoustWC HWCC .12m 1.4 ... 9.32 4.70 19 8.70 +20.8HovnEn pf A HOVNP ... ... ... 8.47 5.50 7 6.53 -12.9HowardBcp HBMD ... ... 31 24.20 16.70 279 19.25 -12.5HuazhuGr HTHT ... ... 39 49.60 18.86 2077 47.82 +32.4HubGroup HUBG ... ... 30 53.20 33.18 359 53.15 +11.0HudsonGbl HSON .20 12.9 ...dd 2.44 1.26 33 1.55 -31.1HudsonTc HDSN ... ... 40 10.40 2.05 419 2.37 -61.0HuntJB JBHT .96 .8 20 131.74 86.04 652 127.30 +10.7HuntMar un HUNTU ... ... ... 10.90 9.85 1 10.10 +2.3HunterMar HUNT ... ... ... 9.99 9.43 9.87 +1.1HuntMar wt HUNTW ... ... ... .97 .25 .37 +22.9HuntBncsh HBAN .44 2.9 16 16.60 12.14 6670 15.37 +5.6HuntBcs pf HBANO 1.56 5.9 ... 28.68 25.75 29 26.65 -5.3HuntB pfC HBANN 1.47 5.7 ... 26.85 24.76 10 26.01 -.1Str 7handl n HNDL ... ... ... 25.98 23.65 6 24.05 -4.1Hurco HURC .44 1.0 17 50.50 32.20 50 42.95 +2.0HuronCon HURN ... ... ...dd 43.70 29.53 122 41.45 +2.5HutChMd n HCM ... ... ... 42.25 21.44 109 30.19 -23.4HuttigBld HBP ... ... ...dd 7.75 4.82 71 5.00 -24.8Hydrognc HYGS ... ... ...dd 12.00 6.75 38 7.20 -35.1I -:I-AMCap n IAM ... ... ... 11.94 9.75 0 10.08 +2.1I-AMCap wt IAMXW ... ... ... .35 .21 .26 -21.2I-AMCap rt IAMXR ... ... ... .51 .21 0 .30 IAC Inter IAC 1.36 .8 61 166.64 98.91 773 162.91 +33.2IBEX Hl n IBEX ... ... ... ICAD ICAD ... ... ...dd 4.89 2.93 32 3.15 -8.4ICC Hld n ICCH ... ... 74 18.00 14.54 1 15.50 -4.7ICF Intl ICFI .56 .8 22 74.75 41.10 88 72.90 +38.9ICU Med ICUI ... ... ...cc 313.20 164.00 160 301.95 +39.8IClickInt n ICLK ... ... ...dd 11.40 5.05 211 7.10 -21.5ID Syst IDSY ... ... ...dd 8.05 5.50 13 6.44 -7.2IdexxLab s IDXX ... ... 68 229.01 146.09 392 225.38 +44.1IES Hldgs IESC ... ... 24 19.35 14.05 16 16.85 -2.3IF Bancp IROQ .20f .8 29 24.65 19.10 7 24.60 +25.1IFresh n IFMK ... ... ...dd 18.00 4.62 7 5.54 -57.3IHS Mark INFO ... ... 30 52.61 42.40 2750 50.67 +12.2II-VI IIVI ... ... 30 53.08 33.10 333 46.60 -.7ILG Inc ILG .70 2.0 39 35.00 24.38 716 34.20 +20.1tIMV Inc n IMV ... ... ... 7.21 5.33 12 5.27 -23.3sINTLFCStn INTL ... ... 17 53.19 33.11 64 52.74 +24.0IPG Photon IPGP ... ... 38 264.11 141.03 448 239.38 +11.8iPass IPAS ... ... ...dd 1.46 .25 1115 .39 -25.4iPicEnt n IPIC ... ... ... 17.00 6.75 3 8.66 -42.8IQ US Lg n CLRG .08e ... ... 27.80 24.16 3 25.61 +1.3sIQIYI n IQ ... ... ... 43.95 15.30 58472 42.58 +173.8tIRSA Prop IRCP 1.86e 6.2 ... 64.68 28.26 15 30.09 -46.7IRhythm n IRTC ... ... ...dd 84.70 38.47 338 81.79 +45.9iRobot IRBT ... ... 35 109.78 55.77 755 77.97 +1.7iShEMAsia EEMA 1.23e 1.7 ...q 81.27 64.14 134 70.93 -3.8tiShTurkey TUR 1.10e 3.8 ...q 47.13 29.15 452 28.72 -33.9iShIntTBd s IGOV ... ... ...q 201.98 48.33 117 48.87 -2.1iShNewZea ENZL 2.01e 4.1 ...q 51.06 44.71 30 48.81 +2.8iSh1-3yITB ISHG .20e .2 ...q 87.67 80.48 1 82.08 -2.5iShSelDiv DVY 3.03e 3.1 ...q 102.32 90.47 324 98.73 +.2iShGTimb WOOD .94e 1.2 ...q 83.88 60.17 59 78.33 +10.1tiShEurFn EUFN .74e 3.6 ...q 25.85 21.03 4080 20.55 -11.8iShAsiaexJ AAXJ 1.30e 1.8 ...q 83.52 66.73 1636 73.46 -3.7tiShEMInfr EMIF .93e 3.2 ...q 35.28 29.22 15 28.76 -12.6iShGClnEn ICLN .33e 3.7 ...q 10.08 8.31 97 8.94 -4.1iShACWX ACWX 1.00e 2.1 ...q 53.74 45.17 266 47.63 -4.6iSh ACWI ACWI 1.43e 2.0 ...q 77.54 65.00 3576 72.01 -.1iSEafeSC SCZ 1.51e 2.4 ...q 69.19 57.08 7019 63.71 -1.2tiShEMBd EMB 5.27e 5.0 ...q 117.46 106.08 7585 106.18 -8.5iShGnmaBd GNMA .75e 1.6 ...q 50.11 47.84 6 48.33 -2.3iSh7-10yTB IEF 1.96 1.9 ...q 108.81 100.33 4173 102.15 -3.2iSh1-3yTB SHY .52 .6 ...q 84.72 83.09 2349 83.29 -.7iShEurRE IFEU 1.46e 3.7 ...q 42.63 36.57 5 39.68 -3.6iShIntlRE IFGL 1.48e 5.1 ...q 31.77 27.88 68 29.29 -2.4iShEuroSC IEUS 1.08e 1.9 ...q 62.36 51.45 12 56.94 -1.6iShs SOX SOXX 1.55e .8 ...q 198.84 138.23 877 189.25 +11.4iShIndia50 INDY .15e .4 ...q 39.29 33.19 813 35.22 -5.1iShNsdBio s IBB ... ... ...q 119.30 97.90 2661 112.04 +4.9iShMBS MBB 3.04e 2.4 ...q 107.76 102.93 958 103.91 -2.5iShCorUSCr CRED 4.20 3.9 ...q 112.93 106.38 31 107.16 -4.3iShIntCrBd CIU 3.09 2.9 ...q 110.70 105.71 157 106.22 -2.7iSh1-3CrBd CSJ 1.52 1.5 ...q 105.61 103.47 327 103.66 -.8iSh3-7yTrB IEI 1.78 1.5 ...q 124.98 118.68 299 119.70 -2.0iSCorUSVal s IUSV 1.16e 2.1 ...q 58.64 50.03 261 54.44 -1.7iSCorUSGr s IUSG .72e 1.2 ...q 59.23 47.78 327 58.67 +9.1iShShtTrB SHV .03e ... ...q 110.43 110.18 774 110.36 +.1iShUSPfd PFF 2.13a 5.7 ...q 39.28 36.52 1863 37.58 -1.3iShCrShUS s ISTB ... ... ... 50.47 48.89 141 49.03 -1.6iShSCGrth IJT 1.54e .8 ...q 194.91 149.00 117 194.52 +14.3Itus Cp hrs ITUS ... ... ...dd 6.43 .60 213 3.14 +33.1Iberiabnk IBKC 1.52f 1.9 30 87.55 68.55 368 81.15 +4.7Iberia pfB IBKCP 1.66 6.0 ... 30.50 25.82 5 27.45 -3.2Iberiab pfC IBKCO 1.65 6.1 ... 28.92 26.21 1 27.15 -3.4Icahn Ent IEP 7.00f 9.7 30 73.23 49.13 84 72.25 +36.3 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 11 www.sunnewspapers.net The Sun/Wednesday, June 20, 2018

PAGE 84

IchorHld n ICHR ... ... 11 35.51 17.76 694 22.81 -7.3Icon PLC ICLR ... ... 35 136.93 90.01 200 135.81 +21.1IconixBrnd ICON ... ... 1 7.06 .58 1565 .71 -44.8IdealPower IPWR ... ... ...dd 3.29 1.06 80 1.13 -20.4Identive lf INVE ... ... ...dd 5.91 2.55 11 4.11 +23.1IderaPhm IDRA ... ... ...dd 2.87 1.32 3119 1.49 -29.4siKangHlth KANG ... ... 18 20.60 11.70 973 20.60 +30.4Ikonics IKNX ... ... ... 13.03 7.25 7 10.43 +38.7Illumina ILMN ... ... 74 293.15 167.98 792 285.74 +30.8ImageSens ISNS ... ... ...dd 5.20 2.50 6 4.15 +40.7Immersn h IMMR ... ... 9 17.71 5.76 594 15.69 +122.2ImmuCell ICCC ... ... 75 9.25 5.26 7 6.75 -23.2ImmuneDs IMDZ ... ... ...dd 13.05 2.80 187 4.65 +19.2ImmuneP rs IMNP ... ... ... 3.43 .21 826 .21 -62.8ImunoGn IMGN ... ... ...dd 13.41 4.63 3128 10.50 +63.8Imunmd IMMU ... ... ...dd 26.48 7.17 2644 24.34 +50.6Immuron n IMRN ... ... ... 16.70 4.47 13 9.08 +71.6Immurn wt IMRNW ... ... ... 1.47 .64 1.40 +53.8Immutep IMMP ... ... ... 3.06 1.25 247 2.23 +42.0ImpaxLabs IPXL ... ... ...dd 25.70 13.95 18.30 +9.9Imperva IMPV ... ... ...dd 53.95 37.17 208 51.85 +30.6Impinj n PI ... ... ... 60.85 9.95 701 21.44 -4.8ImprimisP IMMY ... ... ...dd 3.55 1.35 34 2.36 +38.8Incyte INCY ... ... ...dd 140.11 60.23 2924 72.98 -22.9IndBkMA INDB 1.52f 1.9 24 83.50 62.70 58 81.75 +17.0IndBkMI IBCP .60 2.3 20 27.10 18.50 153 26.15 +17.0IndepBkTX IBTX .56f .8 21 79.00 51.71 223 71.20 +5.3IndusAcq n INDU ... ... ... 11.74 9.65 22 9.90 +1.5IndusAq wt INDUW ... ... ... .55 .36 .54 +28.3IndusAc un INDUU ... ... ... 10.60 9.95 10.44 +3.8IndSvAm lf IDSA ... ... ... 2.70 1.15 6 1.88 +14.6IndLogis n ILPT .27p ... 72 24.00 17.21 72 22.40 -4.1Innera INFN ... ... ...dd 12.39 6.10 959 9.72 +53.6InnityPh INFI ... ... ...dd 3.75 .93 3906 1.79 -11.8InfPrCas IPCC 2.32 1.6 29 150.65 83.00 27 146.15 +37.9InaRx n IFRX ... ... 71 42.83 14.47 42 32.54 +55.3InfoSvcs III .20f 4.9 5 4.63 3.52 76 4.06 -2.6InfrEnAlt IEA ... ... ... 10.42 8.25 187 9.10 -8.3InfrEnAl wt IEAW ... ... ... .99 .43 .93 +18.2InglesMk h IMKTA .66 2.2 13 36.95 20.75 70 30.25 -12.6InnerWkgs INWK ... ... 26 12.03 8.19 181 8.98 -10.5Innodata INOD ... ... ...dd 1.85 .88 32 1.05 -22.8Innophos IPHS 1.92 4.0 43 51.34 38.66 53 48.59 +4.0Innospec IOSP .88f 1.1 29 81.05 54.10 89 79.85 +13.1InnovBio rs INNT ... ... ... 50.50 3.43 100 10.04 +64.6MnstD wt h MSDIW ... ... ... .35 .01 .05 +2.0InnovSolu ISSC ... ... 10 4.54 2.60 6 2.86 -2.7Innoviva INVA 1.00 6.9 14 17.99 11.47 946 14.40 +1.5Inogen INGN ... ... ...cc 193.14 89.01 143 189.14 +58.8Inovalon n INOV .12p ... ... 17.80 8.90 977 10.25 -31.7InovioPhm INO ... ... ...dd 8.44 3.76 1014 4.26 +3.1Inpixon rs INPX ... ... ... 48.75 .29 1328 .35 -94.4InseegoCp INSG ... ... ...dd 2.33 1.01 147 2.08 +29.2InsightEnt NSIT ... ... 18 51.28 32.11 217 50.48 +31.8Insignia s ISIG .70e ... ...dd 2.40 .96 23 1.69 +42.0Insmed INSM ... ... ...dd 33.94 11.49 680 27.47 -11.9InspEnt INSE ... ... ... 14.00 4.40 108 6.05 -38.3Insteel IIIN .12a .4 26 34.32 23.20 56 34.10 +20.4Insulet PODD ... ... ...dd 102.89 46.83 485 95.19 +38.0InsysTher s INSY ... ... ...dd 14.00 4.10 1052 7.87 -18.2IntecPhm n NTEC ... ... ...dd 9.80 4.00 56 4.25 -17.5IntegLfSc s IART ... ... 76 67.50 41.51 517 66.62 +39.2IntgDv IDTI ... ... 36 35.40 23.07 1369 34.45 +15.9IntegMed n IMTE ... ... ... 44.00 1.85 25 19.00 +237.5Intel INTC 1.20 2.3 20 57.60 33.23 31771 52.93 +14.7Intellia n NTLA ... ... ...dd 35.99 12.43 1201 28.95 +50.6Intelliph IPCI ... ... 3 2.92 .32 117 .45 -43.9IntParfum IPAR .84 1.6 38 55.20 35.55 65 53.95 +24.2InteractB IBKR .40 .6 38 80.32 36.23 1534 67.81 +14.5InterceptP ICPT ... ... ...dd 135.59 51.05 577 84.82 +45.2InterDig IDCC 1.40 1.7 12 85.50 67.55 224 84.75 +11.3Interface TILE .26 1.1 25 26.25 18.30 774 24.10 -4.2Intergroup INTG ... ... ...dd 28.35 21.30 1 26.00 +9.1IntlnkEl n LINK ... ... ...cc 9.85 3.31 1 3.40 -34.9Intermolec IMI ... ... ...dd 1.65 .86 73 1.56 +13.9Internap rs INAP ... ... ... 22.36 8.88 323 12.82 -18.4IntlBcsh IBOC .66 1.5 18 44.90 33.75 221 44.25 +11.5IntlSpdw ISCA .47f 1.0 9 47.45 32.25 75 45.20 +13.4IntrntGold IGLD ... ... ... 11.26 2.40 5 2.80 -66.9IntrntInitJ IIJI .12e 1.2 ... 12.50 8.12 10.37 +13.8IntrpDia rs IDXG ... ... 1 1.80 .72 241 .85 -16.6IntersENT XENT ... ... ...dd 42.95 25.98 143 37.05 +14.4Intersectns INTX ... ... ...dd 4.78 1.46 222 2.23 -1.3Intevac IVAC ... ... 96 12.25 4.51 177 4.80 -29.9IntraCellu ITCI ... ... ...dd 25.82 10.25 335 20.24 +39.8sIntriCon IIN ... ... ...cc 45.30 6.05 116 45.25 +128.5sIntuit INTU 1.56 .7 46 210.19 130.26 1812 210.61 +33.5IntSurg s ISRG ... ... 74 496.92 306.16 611 488.60 +33.9InBLDR As ADRA .72e 2.1 ...q 37.70 30.63 35.06 +1.5InBLDR Dv ADRD .72e 3.2 ...q 25.31 21.63 2 22.38 -4.9InBLDR Em ADRE .60e 1.4 ...q 48.92 37.88 7 42.07 -2.5InBLDR Eu ADRU .78e 3.6 ...q 24.65 21.28 0 21.66 -5.4InvGDrChi PGJ .20e .4 ...q 50.87 37.28 55 49.20 +9.7InvDivAch PFM .50e 1.9 ...q 27.77 23.91 17 25.76 -2.6InvHiYlDv PEY .54 3.1 ...q 18.61 16.52 71 17.57 -1.3InvIntlDiv PID .65e 4.2 ...q 17.38 14.91 138 15.42 -6.8InvNsdMo DWAQ .06e .1 ...q 116.70 89.13 1 115.32 +12.4InvUtils PUI .63e 2.3 ...q 29.97 23.64 7 26.84 -3.5InvWtrRs PHO .18e .6 ...q 31.82 26.47 26 30.58 +1.0InvBuybk PKW .52e .9 ...q 63.49 52.75 139 58.56 -.8InvNasIntn PNQI ... ... ...q 146.53 101.71 59 145.45 +25.7sInvSmMid PRFZ 1.30e .9 ...q 141.98 113.90 34 142.05 +9.4InvBasMat PYZ .61e .9 ...q 75.26 59.54 3 69.55 -1.6Inv CnsCyc PEZ .30e .5 ...q 56.87 43.86 2 56.51 +12.4InvTechM PTF .26e .4 ...q 64.75 45.17 7 63.94 +21.3InvDWA M PDP .11e .2 ...q 57.68 46.28 53 57.22 +10.8InvInds PRN .19e .3 ...q 64.86 53.13 2 61.29 +.6sInvHlthcr PTH ... ... ...q 92.87 56.90 25 92.63 +28.5Inv Fincl PFI .14e .4 ...q 37.29 30.48 1 36.14 +2.9InvEngy PXI .69e 1.6 ...q 46.64 30.10 12 42.49 +7.6InvCnsStp PSL .67e .9 ...q 72.32 58.73 23 71.80 +10.3Investar ISTR .14f .5 27 28.95 20.25 25 27.95 +16.1InvestBncp ISBC .36 2.7 20 14.69 12.48 2644 13.41 -3.4InvTitl ITIC 1.60a .9 15 221.88 162.67 0 185.20 -6.6Invuity n IVTY ... ... ...dd 9.55 2.35 107 3.40 -45.2IonisPhm IONS ... ... ...cc 65.51 39.07 1140 43.43 -13.7IovanceTh IOVA ... ... ...dd 19.90 4.45 743 13.50 +68.8iPLgExR1K ROLA ... ... ...q 147.93 iPTr5yBear DFVS ... ... ...q 36.81 27.28 4 36.15 +14.0iPUST5yBull DFVL ... ... ... 68.83 61.02 62.64 -4.3iRadimed IRMD ... ... ...cc 19.25 8.25 22 19.00 +25.4Iridex IRIX ... ... ...dd 10.98 4.28 10 6.52 -14.4IridiumCm IRDM ... ... 20 17.95 9.68 1207 17.00 +44.1Iridium pfB IRDMB 16.88 2.9 ... 593.19 348.00 588.70 +46.4IronwdPh IRWD ... ... ...dd 19.94 12.89 1142 18.47 +23.2iShRUT P n AMCA .26e ... ... 28.53 24.40 4 27.18 -.7iSh USD n SUSC ... ... ... 25.90 24.01 3 24.15 -5.2iSh 1-5Yr n SUSB ... ... ... 25.26 24.46 4 24.54 -1.7iShExpoTc XT .14p ... ...q 38.52 31.51 218 37.02 +4.5iSh USA Op ESGU .92e 1.5 ... 62.57 52.86 6 60.62 +3.9iShHYlexOG HYXE ... ... ... 55.47 49.80 1 50.35 -1.4iShFallAn n FALN 1.48a 5.6 ... 30.06 26.26 16 26.53 -2.3iSh ESG Opt ESGD ... ... ... 72.49 62.02 16 65.54 -3.4iSh GlImp n MPCT 1.18e 2.0 ... 62.84 54.01 3 57.82 -2.3iShCTotBd s IUSB ... ... ...q 51.49 48.94 90 49.29 -3.1iShCHGer HEWG .68e 1.6 ...q 30.35 26.39 116 28.75 +.2tiSh UAE UAE .63e 4.0 ...q 18.08 15.86 6 15.68 -6.6iSh Qatar QAT .66e 4.1 ...q 18.00 13.01 9 16.26 +.4iShCmdSel COMT 1.89e 5.0 ...q 40.62 31.13 78 37.96 +4.5iShGblGld rs RING ... ... ...q 20.84 16.88 253 17.44 -7.2Isramco ISRL ... ... ...dd 135.05 92.00 1 116.70 +11.5Iteris ITI ... ... ...dd 8.17 4.09 87 4.82 -30.8IterumTh n ITRM ... ... ... 13.00 11.23 282 12.35 -3.9Itron ITRI ... ... ...dd 79.95 56.70 209 58.55 -14.1IturanLoc ITRN .96 3.1 17 38.00 28.50 65 31.00 -9.4IvyNxFoc ef IVFGC ... ... ... 100.02 99.99 100.02 IvNxFcVl ef IVFVC ... ... ... 100.02 99.99 100.02 IvNxShEn IVENC ... ... ... 100.06 99.98 100.02 Izea n IZEA ... ... ... 7.85 1.07 440 1.17 -74.1J -:J&J Snack JJSF 1.80 1.2 24 157.33 124.10 61 153.13 +.9j2Global JCOM 1.66f 1.8 32 90.90 70.27 375 90.70 +20.9JA Solar JASO ... ... 10 8.48 6.01 388 6.97 -6.6JD.com JD ... ... 21 50.68 34.76 27302 41.89 +1.1tJMU Ltd JMU ... ... ... 2.60 .41 114 .41 -59.8sJackHenry JKHY 1.48 1.1 30 132.34 98.16 411 133.15 +13.8JackInBox JACK 1.60 1.9 25 108.55 79.23 431 86.29 -12.0JkksPac JAKK ... ... ...dd 4.35 1.95 70 3.10 +31.9sJamba JMBA ... ... ...dd 10.71 7.00 93 10.71 +32.9JRiverGrp JRVR 1.20a 3.0 27 44.34 32.17 304 40.60 +1.5sJanusSmC JSML ... ... ... 42.35 32.73 9 42.22 +14.9JanSmMid JSMD ... ... ... 44.28 33.36 12 43.84 +12.9JanLTCar n OLD ... ... ... 27.72 21.60 24.82 +3.7sJanObes n SLIM ... ... ... 37.96 26.17 4 37.79 +21.9JanOrgan n ORG ... ... ... 36.00 28.37 3 32.72 -5.3Jason Inds JASN ... ... ...dd 3.88 .77 28 2.77 +16.9Jason wt JASNW ... ... ... .14 .01 .02 -17.4sJazzPhrm JAZZ ... ... 25 179.65 128.58 660 180.35 +33.9JensynAc n JSYN ... ... ... 11.10 10.06 10.60 +2.9JensynAc rt JSYNR ... ... ... .45 .15 .38 +66.7JensynAc wt JSYNW ... ... ... .55 .11 .17 -56.0JensynAc un JSYNU ... ... ... 11.21 9.01 9.02 -16.9JerashHl n JRSH ... ... ... 11.00 7.01 161 9.30 +8.3JetBlue JBLU ... ... 11 24.13 18.05 3240 18.97 -15.1JetPay h JTPY ... ... ...dd 4.90 1.45 10 2.00 -21.3JewettCm s JCTCF ... ... 21 8.96 5.81 6 7.70 +2.7JohnsnOut JOUT .48 .6 20 82.50 43.88 34 80.03 +28.9JointCorp JYNT ... ... ...dd 8.88 3.41 82 8.34 +68.1JounceTh n JNCE ... ... ... 29.25 6.92 1162 7.92 -37.9JunprPhm JNP ... ... 15 13.25 4.30 33 8.75 +80.4K -:K2M Grp KTWO ... ... ...dd 25.99 16.44 380 22.29 +23.8KBL Merg n KBLM ... ... ... 10.00 9.65 9.96 +2.6KBL Mrg wt KBLMW ... ... ... .28 .15 .23 +16.8KBL Mrg rt KBLMR ... ... ... .56 .25 .39 +34.5KBL Mg un KBLMU ... ... ... 10.60 9.10 10.45 +2.9KBS Fash rs KBSF ... ... ... 15.00 1.41 104 4.83 +16.7KCAP Fin KCAP .40 12.3 ... 4.00 2.91 20 3.24 -5.0KCAP 22 n KCAPL 1.53 6.0 ... 25.73 24.65 3 25.30 +.8KEYW Hld KEYW ... ... ...dd 9.84 4.94 483 8.04 +37.0KLA Tnc KLAC 3.00f 2.7 15 123.96 87.93 1078 110.58 +5.2KLX KLXI ... ... 26 82.50 45.73 330 71.76 +5.1KVHInd KVHI ... ... ...dd 12.65 9.05 62 11.45 +10.6KaiserAlu KALU 2.20 2.0 36 116.86 83.77 104 111.50 +4.4Kala Ph n KALA ... ... ... 26.75 11.81 222 13.35 -27.8Kalvista rs KALV ... ... ...dd 15.80 5.48 19 7.88 -19.2Kamada KMDA ... ... ... 7.60 3.75 16 5.15 +8.4KandiTech KNDI ... ... ... 9.90 3.50 367 4.95 -27.2Karyophm KPTI ... ... ...dd 20.39 8.00 566 18.80 +95.8KayAnAc n KAAC ... ... ... 10.08 9.64 11 9.86 +1.5KayAnAc wt KAACW ... ... ... 1.04 .59 1.00 +17.6KayneAn un KAACU ... ... ... 11.18 9.85 10.35 +3.9KaziaTh rs KZIA ... ... ... 6.68 1.63 9 4.48 +40.9KearnyF s KRNY .16f 1.1 54 15.60 12.75 436 13.95 -3.5KellySA KELYA .30 1.3 12 32.31 21.01 204 23.38 -14.3KellySB KELYB .30 1.0 15 29.07 20.95 28.84 +1.2KemPhm n KMPH ... ... ...dd 8.40 2.45 115 6.05 +49.4KY FstFd KFFB .40 4.7 35 10.00 8.25 2 8.50 -5.0KeryxBio KERX ... ... ...dd 8.38 3.92 1069 5.19 +11.6KewnSc KEQU .68 2.0 21 34.95 22.95 2 33.80 +16.7KeyTrn KTCC ... ... 16 8.60 6.69 6 8.31 +21.8Kforce KFRC .48 1.4 27 36.75 16.75 144 35.40 +40.2KimballEl KE ... ... 19 22.45 15.75 34 19.15 +4.9KimballInt KBAL .28 1.7 16 20.97 15.40 116 16.32 -12.6KindredBio KIN ... ... ...dd 12.00 6.55 161 10.00 +5.8KingldJw KGJI ... ... 2 2.50 1.20 142 1.22 -39.6Kingstone KINS .40 2.3 28 21.70 13.21 22 17.75 -5.6KingtoneW KONE ... ... ... 9.90 2.63 7 8.82 +106.1KiniksaPh n KNSA ... ... ... 24.64 16.54 86 19.00 -2.4KinsaleCp n KNSL .28 .5 ... 56.69 34.70 186 53.76 +19.5Kirklands KIRK ... ... 36 13.48 8.17 65 12.35 +3.2KitovPh n KTOV ... ... ... 3.81 1.27 262 2.71 +18.9KitovPh wt KTOVW ... ... ... 1.10 .41 .67 +11.7KonaGrill KONA ... ... ...dd 5.00 1.50 37 2.40 +37.1KopinCp KOPN ... ... ...dd 4.60 2.80 407 3.36 +5.0KornitDig n KRNT ... ... ... 21.80 11.70 147 17.15 +6.2 Koss h KOSS ... ... ...dd 3.58 1.40 16 2.41 -22.0KraftHnz n KHC 2.50 4.0 18 90.38 54.11 5968 62.14 -20.1KratosDef KTOS ... ... ...dd 13.93 8.90 1048 11.35 +7.2KrystlBio n KRYS ... ... ... 14.96 8.03 43 14.70 +39.7Kulicke KLIC .12p ... 50 28.71 18.22 654 23.57 -3.1KuraOnc n KURA ... ... ...dd 24.03 5.90 160 18.75 +22.5L -:LCNB Corp LCNB .64 3.3 15 22.84 18.05 17 19.60 -4.2LGI Homes LGIH ... ... 11 81.88 37.15 224 56.81 -24.3sLHC Grp LHCG ... ... 41 85.63 56.76 264 85.59 +39.7LKQ Corp LKQ ... ... 19 43.86 29.60 3028 32.83 -19.3LM FdgA n LMFA ... ... ... 6.65 .45 114 .49 -68.9LM FdgA wt LMFAW ... ... ... .30 .03 .05 +28.2LPL Fincl LPLA 1.00 1.4 24 73.28 40.27 302 68.98 +20.7LRAD h LRAD .04 1.7 ...dd 2.58 1.46 128 2.41 -3.2LSI Ind lf LYTS .20 3.7 25 9.50 4.99 224 5.41 -21.4LaJollaPh LJPC ... ... ...dd 41.36 22.68 298 31.22 -3.0LakeShBc h LSBK .40 2.3 42 18.00 15.41 0 17.05 -.6LakeldB LBAI .46f 2.2 19 21.90 15.06 154 20.60 +7.0Lakelnd s LKFN 1.04f 2.1 20 52.43 41.30 53 50.05 +3.2LakeInd LAKE ... ... 10 17.18 12.20 30 14.05 -3.4LamResrch LRCX 4.40f 2.5 17 234.88 139.24 3735 173.35 -5.8LamarAdv LAMR 3.64 5.3 23 79.17 61.36 1211 69.08 -7.0sLancastrC LANC 2.40 1.8 32 136.13 113.34 78 135.72 +5.0Landcad n LCA ... ... ... 11.00 9.89 5 10.14 +2.0Landcad wt LCAHW ... ... ... .80 .59 .69 -1.3Landcad un LCAHU ... ... ... 13.08 9.66 0 11.18 +6.3Landec LNDC ... ... 18 14.95 11.42 58 14.20 +12.7LandBncp LARK .80b 2.8 29 29.59 25.73 1 28.25 -2.6LandmInfr LMRK 1.47 10.7 22 18.75 12.95 41 13.80 -23.8LandIn pfA LMRKP 2.00 8.3 ... 26.14 21.76 1 23.96 -5.2LndInf un B LMRKO 1.98 8.3 ... 25.76 22.15 1 23.93 -6.2LandInf pfC LMRKN 1.75 7.5 ... 25.22 22.13 12 23.20 -4.3LandsEnd LE ... ... 26 31.15 10.55 247 27.20 +39.1Landstar LSTR .60 .5 25 118.60 80.00 383 113.20 +8.7Lantheus n LNTH ... ... 5 24.45 13.55 427 15.35 -24.9Lantronix LTRX ... ... ... 3.56 1.78 20 2.68 +32.7Lattice LSCC ... ... ...dd 7.03 5.05 1284 6.42 +11.1LaureatE n LAUR ... ... ... 18.96 10.46 999 15.40 +13.6Lawsn LAWS ... ... 7 28.00 19.30 15 24.45 -1.2Lazydays n LAZY ... ... 25 11.10 7.25 36 7.43 -33.1LeMaitreV LMAT .28 .8 41 41.28 26.37 229 36.00 +13.1LeadgBr g LBIX ... ... ...dd 3.75 .74 85 1.06 -35.0LeapTh n LPTX ... ... ... 10.25 4.90 32 8.29 +32.9LegacyRes LGCY ... ... ...dd 10.54 1.07 355 6.72 +317.4LegcyR pf LGCYP 2.00 15.2 ... 18.05 3.69 25 13.15 +179.8LegcyR pfB LGCYO 2.00 17.4 ... 15.90 3.69 35 11.50 +145.2LegacyTxF LTXB .64 1.5 19 46.45 34.58 229 42.66 +1.1LM DevDvr DDBI ... ... ...q 31.49 27.60 2 29.31 -1.2LM EMDvr EDBI ... ... ...q 35.60 29.72 1 29.94 -9.4LM USDvrs UDBI ... ... ...q 32.99 29.13 32.68 +3.6LM LoVHiD LVHD ... ... ...q 32.10 28.75 29 29.96 -5.0LM Gl Inf n INFR ... ... ... 30.39 27.00 2 27.73 -5.9sLM SC Qu n SQLV ... ... ... 30.31 23.33 1 30.37 +11.5sLeisAcq n LACQ ... ... ... 9.65 9.55 0 9.67 LeisAcq wt LACQW ... ... ... .70 .50 .70 +27.3sLeisAcq un LACQU ... ... ... 10.04 9.30 176 10.07 +1.6LendgTree TREE ... ... ...dd 404.40 166.85 267 259.35 -23.8LevOneBc n LEVL ... ... 58 30.79 25.51 17 27.30 -6.7LexiPhm rs LXRX ... ... ...dd 18.00 7.67 880 13.47 +36.3LexnFint n LX ... ... ...cc 20.00 10.15 545 15.68 +12.8LianlouSm LLIT ... ... ... 3.69 1.05 21 2.07 +18.0LibBrdbdA LBRDA ... ... ...dd 104.35 67.75 112 75.48 -11.3LibBrdbdC LBRDK ... ... ...dd 104.66 68.33 799 75.91 -10.9LibExpA n LEXEA ... ... ... 58.20 35.89 396 45.85 +3.4LibExpB n LEXEB ... ... ... 57.52 39.17 44.79 -.5LibtyGlobA LBTYA ... ... ...dd 39.73 27.92 1667 29.00 -19.1LibtyGlobB LBTYB ... ... ... 39.00 28.00 32.35 -9.0LibtyGlobC LBTYK ... ... ... 37.86 27.04 3115 27.91 -17.5LibLA A n LILA ... ... ...dd 24.00 18.26 255 20.94 -3.0LibLA C n LILAK ... ... ... 23.92 17.90 920 20.88 -2.4LibMSirA n LSXMA ... ... ... 48.18 38.61 817 47.07 +18.7LibMSirB n LSXMB ... ... ... 47.80 38.62 45.84 +3.0LibMSirC n LSXMK ... ... ... 48.33 38.52 609 47.18 +19.0LibMBrA n BATRA ... ... ... 26.52 21.35 28 25.79 +17.0LibMCFor FWONK ... ... ... 41.14 28.37 979 33.49 -2.0LibMAFor FWONA ... ... ... 39.37 27.22 200 31.93 -2.4LibMBrC n BATRK ... ... ... 26.20 21.53 141 25.93 +16.7LibertyTax TAX .64 7.0 9 14.70 7.75 98 9.15 -16.8sLibTripA A LTRPA ... ... ...cc 17.20 7.90 505 17.25 +83.0LibTripA B LTRPB ... ... 64 17.05 9.00 16.75 +78.2LifePtHlth LPNT ... ... 52 67.95 41.45 462 54.25 +8.9LifetimeBr LCUT .17 1.5 19 20.20 10.00 40 11.65 -29.4Lifevant rs LFVN ... ... ... 6.84 2.86 19 5.40 +13.4LifewayFds LWAY ... ... 21 10.75 4.76 17 6.18 -22.8LigandPh LGND ... ... 63 201.30 114.79 313 195.91 +43.1LightPath LPTH ... ... ... 4.10 1.97 220 2.06 -7.2Lightbrdg rs LTBR ... ... ... 4.80 .94 321 1.05 -13.9Limbach n LMB ... ... ...dd 15.22 10.59 18 11.51 -16.8LimelghtN LLNW ... ... ... 6.05 2.72 1498 5.12 +16.1LimestBcp LMST ... ... ...dd 15.55 9.76 0 14.30 -.1Limoneira LMNR .25 1.0 19 26.80 19.62 43 26.02 +16.2LincEdSv LINC .08 4.6 ...dd 3.55 1.49 16 1.75 -13.4LincElec LECO 1.56 1.7 26 101.34 81.48 326 90.95 -.7LindbladEx LIND ... ... 69 13.25 8.66 202 13.14 +34.2Lindblad wt LINDW ... ... ... 2.25 1.35 1.36 -1.4Lipocine LPCN ... ... ...dd 5.33 1.03 45 1.34 -61.0Liquidity LQDT ... ... ...dd 7.65 4.34 74 6.65 +37.1Littelfuse LFUS 1.48 .6 47 235.22 158.76 230 232.00 +17.3LivaNova n LIVN ... ... 35 105.90 59.12 542 103.96 +30.1LiveOakB n LOB .12 .4 12 31.00 20.75 177 30.90 +29.6LiveVent rs LIVE ... ... ...cc 26.50 9.41 6 12.70 -20.5LiveXLve n LIVX ... ... ... 10.25 3.43 359 9.52 +138.0sLivePrsn LPSN ... ... ...dd 23.70 10.70 816 23.65 +105.7Logitech LOGI .63e 1.4 33 46.12 32.66 262 44.37 +31.9LogMeIn LOGM 1.20 1.1 ...cc 134.80 103.00 735 110.75 -3.3LoneRs n LONE ... ... ... 8.65 2.43 120 8.49 +113.9LoopInd n LOOP ... ... ... 19.00 9.21 32 10.25 -29.2LoralSpac LORL ... ... 59 51.75 36.85 38 38.70 -12.1LoxoOncol LOXO ... ... ...dd 208.95 69.00 479 180.47 +114.4lululemn gs LULU ... ... 58 129.79 52.35 1991 128.10 +63.0Lumentm n LITE ... ... 15 74.40 41.95 1530 55.65 +13.8Luminex LMNX .24 .8 40 30.50 18.62 270 30.43 +54.5LunaInn h LUNA ... ... 98 4.00 1.16 90 2.93 +20.6LuthBur n LBC .07e ... ... 13.60 11.02 35 12.38 +2.8M -:MACOM MTSI ... ... ...dd 65.99 15.46 397 24.36 -25.1MAM Soft MAMS ... ... 21 9.42 6.11 24 8.79 +17.0MB Fncl MBFI .96 1.9 20 51.59 38.29 1132 49.43 +11.0MB Fin pfC MBFIO .39p ... ... 26.48 24.20 6 25.62 -2.5MBT Fnl MBTF .28f 2.6 16 11.55 9.25 20 10.65 +.5MCBC n MCFT ... ... 19 31.26 16.82 102 29.81 +34.2MDC Pr gs MDCA .84 17.7 2 12.26 3.80 185 4.75 -51.3MEI Phrm MEIP ... ... ...dd 5.14 1.79 359 4.48 +113.3MER Tel rs MTSL ... ... ...dd 4.49 1.26 40 1.39 -34.4MGE Engy MGEE 1.29 2.1 29 68.70 51.05 98 60.70 -3.8MGP Ing MGPI .32a .3 60 98.65 47.68 78 96.09 +25.0MI Acq n MACQ ... ... ... 11.41 8.34 111 10.60 +4.0MI Acq wt MACQW ... ... ... .50 .30 .47 +35.4MI Acq un MACQU ... ... ... 12.95 10.17 12.02 +13.2MKS Inst MKSI .80f .8 15 128.28 65.90 833 103.95 +10.0MMA Cap MMAC ... ... 4 30.58 18.00 8 27.05 +11.3MSB Fin MSBF .87a 4.1 ...cc 21.55 17.10 5 21.10 +18.5MTGE Inv MTGE 2.00 10.0 6 20.20 16.15 381 20.00 +8.1MTGE pfA MTGEP 2.03 7.8 ... 27.42 25.00 2 26.15 +.2MTS MTSC 1.20 2.2 15 57.50 42.00 55 54.60 +1.7MTchAcq n MTEC ... ... ... 9.95 9.17 0 9.74 +1.2MTchAc wt MTECW ... ... ... MTchAc un MTECU ... ... ... 10.52 9.94 10.37 +3.0MVB Fin n MVBF .10 .5 ... 20.40 16.93 18 18.84 -6.3MYOS MYOS ... ... ...dd 2.38 1.03 33 1.42 +4.7MYR Grp MYRG ... ... 24 40.81 23.00 68 37.41 +4.7Macatawa MCBC .24 1.9 22 12.65 8.87 104 12.52 +25.2MackFn MFNC .48 2.9 15 17.10 13.51 8 16.61 +4.5MacroGen MGNX ... ... ...dd 32.74 14.36 218 22.95 +20.8MadrigP rs MDGL ... ... ...dd 325.98 13.10 341 303.79 +231.0Magal MAGS ... ... ...cc 6.48 4.13 12 5.24 +3.6MagellnHlt MGLN ... ... 23 112.25 70.70 322 97.90 +1.4MagicSft MGIC .26e 3.1 20 9.50 7.60 6 8.30 -.9MagicJack CALL ... ... ... 8.65 5.55 136 8.60 +1.8MagneG rs MNGA ... ... ... 22.95 .35 1092 .40 -91.7MagyarBc MGYR ... ... 70 13.95 12.01 3 12.56 -1.9MaidenH MHLD .60 6.7 ...dd 11.65 5.55 357 8.90 +34.8MMyTrip MMYT ... ... ...dd 41.70 22.40 216 38.20 +28.0MalibuBoat MBUU ... ... 35 46.49 24.01 104 44.84 +50.8MalvernBc MLVF ... ... 14 28.20 21.00 5 26.30 +.4sMamEngy n TUSK ... ... ... 40.39 10.88 577 38.94 +98.4ManTech MANT 1.00f 1.8 18 62.24 37.02 176 54.80 +9.2ManhAssc MANH ... ... 30 54.21 39.10 571 48.37 -2.4ManhBrCa LOAN .48 6.7 16 7.69 4.95 20 7.20 +21.1Manitex MNTX ... ... ...dd 12.37 6.58 172 11.81 +23.0MannKd rs MNKD ... ... ...dd 6.96 1.09 1340 1.97 -15.1Mannatech MTEX .50 2.4 10 22.40 13.50 8 20.80 +38.7MaraPat rs MARA ... ... ... 10.03 .50 230 1.17 -71.5MarchxB MCHX .50e ... ...dd 3.20 2.34 56 3.18 +15.4MarPet MARPS .32e 8.3 8 4.83 2.83 1 3.84 +12.9MarinusPh MRNS ... ... ...dd 9.87 1.27 686 6.96 -14.7MktAxess MKTX 1.68 .8 56 229.84 171.45 185 214.33 +6.2MarlinBs MRLN .56 1.9 19 31.95 20.26 12 30.10 +34.4MarIntA MAR 1.32 1.0 35 149.21 96.90 1364 136.58 +.6Marrone MBII ... ... ...dd 3.39 .85 335 1.81 +64.5MartenTr s MRTN .10 .4 36 29.60 15.60 203 23.60 +16.3MartinMid MMLP 2.00 14.4 22 19.85 12.70 105 13.85 -1.1MarvellTch MRVL .24 1.1 20 25.18 14.87 10732 21.32 -.7Masimo MASI ... ... 43 102.32 80.69 657 100.99 +19.1Match n MTCH ... ... 45 48.65 16.57 1337 43.90 +40.2Materialise MTLS ... ... ... 16.50 11.23 49 13.02 +2.4MatlinPr n MPAC ... ... ... 9.90 9.65 9.86 +1.0MatlinPr wt MPACW ... ... ... .51 .36 .44 +4.8MatlnPrt un MPACU ... ... ... 11.00 10.00 10.40 +2.5MatrixSv MTRX ... ... ...dd 20.25 7.80 120 18.85 +5.9Mattel MAT .60 3.5 ...cc 21.67 12.21 5167 17.11 +11.2Mattersight MATR ... ... ...dd 3.05 1.93 11 2.68 +4.9MatthInt MATW .76 1.3 20 66.65 47.70 92 58.55 +10.9MaximIntg MXIM 1.68 2.8 25 74.94 43.43 2100 60.35 +15.4MaxwellT MXWL ... ... ...dd 6.61 4.29 143 5.54 -3.8MaysJ MAYS ... ... 22 47.00 34.05 3 39.65 +1.7MazorRbt MZOR ... ... ...dd 76.56 33.15 360 56.04 +8.6McGrathR MGRC 1.36 2.1 10 68.79 32.71 200 64.35 +37.0MedalFin MFIN .20 3.5 ...dd 5.86 2.08 62 5.70 +61.5MedalF 9 21 MFINL 2.25 8.9 ... 26.96 22.01 25.39 -5.4MedTrBill MTBC ... ... ...dd 5.44 1.08 88 3.32 +27.2MedTBill pf MTBCP 2.75 10.7 ... 27.80 22.21 13 25.70 +1.7MediCo MDCO ... ... ...dd 43.79 24.45 652 37.36 +36.6MediciNova MNOV ... ... ...dd 14.50 4.40 83 8.37 +29.4Medidata MDSO ... ... ...cc 85.92 59.60 625 83.97 +32.5Medigus rs MDGS ... ... ... 3.18 1.08 13 1.28 -3.0MediWound MDWD ... ... ...dd 8.25 3.56 37 6.95 +56.2Medpace n MEDP ... ... 38 45.94 26.56 239 44.69 +23.2MeetGrp MEET ... ... ...dd 5.45 1.84 1043 4.41 +56.4MeiraGTx n MGTX ... ... ... 15.49 14.00 105 14.54 -3.1MelcoResE MLCO .32e 1.1 94 32.95 19.56 2863 29.24 +.7Melinta rs MLNT ... ... ... 24.25 5.20 335 7.90 -50.0Mellanox MLNX ... ... ...cc 88.85 41.88 487 84.30 +30.3MelroseBn MELR .34e ... 24 20.50 17.10 2 19.40 -3.0MenloTh n MNLO ... ... ...dd 39.86 6.99 135 8.11 -71.8sMenus n MRUS ... ... ... 21.94 13.30 59 22.01 +13.5MercadoL MELI .60 .2 ...cc 417.91 217.06 647 295.26 -6.2MercBank MBWM .88 2.4 18 38.08 28.92 34 37.42 +5.8MercerIntl MERC .50 3.1 14 17.60 10.45 107 16.10 +12.6MerchBcp n MBIN .24 .8 ... 29.15 16.27 138 28.45 +44.6MercSys MRCY ... ... 46 55.00 30.11 385 35.70 -30.5MeridBcp EBSB .20 1.0 26 21.85 15.85 193 19.70 -4.4MeridnBk n MRBK ... ... ... 21.37 16.56 2 18.00 -9.9sMeridBio VIVO .50 3.0 28 16.55 13.35 247 16.80 +20.0MeritMed MMSI ... ... 50 55.50 35.11 178 50.55 +17.0MerrimP rs MACK ... ... 1 15.40 7.37 166 9.63 -6.0Mersana n MRSN ... ... ... 23.96 12.45 153 18.41 +12.1sMesaLabs MLAB .64 .3 ...dd 203.44 122.35 43 205.25 +65.1Mesoblast n MESO ... ... ... 8.55 4.74 53 5.54 -5.1MetaFincl CASH .52 .5 22 117.98 60.70 54 105.95 +14.4Methanx MEOH 1.32 1.9 19 72.20 39.48 473 68.05 +12.4Michaels MIK ... ... 10 27.87 17.25 3747 18.22 -24.7Microbot rs MBOT ... ... ... 1.75 .58 208 .80 -21.6Microchp MCHP 1.45f 1.4 ...cc 104.20 75.80 1813 100.40 +14.2MicronT MU ... ... 7 64.66 26.85 43350 59.25 +44.1MicronetE MICT ... ... ...dd 1.77 .65 33 1.31 +17.0 Microsoft MSFT 1.68 1.7 59 102.69 68.02 27634 100.86 +17.9MicroStr MSTR ... ... 24 196.35 122.16 62 135.50 +3.2Microvisn MVIS ... ... ...dd 3.25 1.00 1069 1.19 -27.0MidPenn MPB .60 1.7 18 37.90 25.10 9 34.90 +5.4MidConEn MCEP ... ... ...dd 2.52 .92 79 1.62 +37.3Midatech n MTP ... ... ... 2.80 .66 33 .71 -14.9Middleby MIDD ... ... 20 138.89 98.06 760 104.23 -22.8MiddledB MBCN 1.12 2.1 17 54.90 42.10 20 53.40 +10.8MdsxWatr MSEX .90 2.1 30 46.74 33.96 60 43.63 +9.3MidlStBc n MSBI .88 2.5 25 36.50 28.70 98 35.65 +9.8MidWOne MOFG .78f 2.3 18 37.94 30.56 29 33.78 +.7MillerHer MLHR .72 2.0 18 41.85 29.25 364 36.60 -8.6Mimecast n MIME ... ... ...dd 45.15 25.06 227 43.05 +50.2MiMedx MDXG ... ... 23 18.25 4.95 1794 5.40 -57.2Mind CTI MNDO .30e 13.3 10 2.55 2.10 4 2.25 -8.7Mindbody n MB ... ... ...dd 45.50 21.57 535 40.70 +33.7MinervaN NERV ... ... ...dd 10.15 4.80 251 8.90 +47.1Miragen rs MGEN ... ... ... 15.91 5.01 91 7.34 -29.6MiratiTher MRTX ... ... ...dd 50.75 3.05 402 50.45 +176.4Misonix MSON ... ... ...dd 13.35 7.05 8 12.95 +37.0Mitcham MIND ... ... ...dd 4.57 2.82 28 3.96 +24.9Mitchm pfA MINDP 2.25 9.4 ... 24.60 22.34 2 24.06 +3.5MitekSys MITK ... ... 25 10.75 7.00 149 9.20 +2.8MitelNet g MITL ... ... ...dd 11.31 6.99 2907 10.95 +33.0MobileMini MINI 1.00 2.2 39 48.65 28.10 177 46.05 +33.5MobileIron MOBL ... ... ...dd 6.78 3.20 497 4.90 +25.6ModMed n MMDM ... ... ... 10.24 9.65 10 9.95 +1.5ModMed wt MMDMW ... ... ... .75 .36 .44 -20.0ModMed rt MMDMR ... ... ... .55 .30 .41 +5.4ModMed un MMDMU ... ... ... 12.50 10.16 10.80 +2.7MolecTemp MTEM ... ... ...dd 13.25 .35 64 5.26 -47.5Moleculin n MBRX ... ... ... 3.75 .78 201 2.01 +8.1Momenta MNTA ... ... ...dd 24.90 11.85 475 22.75 +63.1Momo MOMO ... ... ... 54.24 22.49 5774 51.09 +108.7MonakGp n MKGI ... ... ... 5.07 2.00 13 3.06 -38.4MonarCas h MCRI ... ... 31 47.92 29.37 40 45.95 +2.5Mondelez MDLZ .88 2.2 21 46.54 37.42 8531 40.34 -5.7MoneyGrm MGI ... ... ...dd 17.48 6.39 292 7.39 -43.9MngDB A n MDB ... ... ... 59.54 24.62 1273 58.79 +98.1MonPwSys MPWR 1.20 .9 93 141.82 94.24 293 139.07 +23.8Monotype TYPE .46 2.1 52 26.75 15.75 191 21.80 -9.5Monro MNRO .80f 1.3 32 64.15 39.65 290 61.05 +7.2MonroeCap MRCC 1.40 10.2 9 15.32 12.18 101 13.70 -.4MonstrBv s MNST ... ... 39 70.21 47.61 3241 55.88 -11.7Mornstr MORN 1.00 .8 30 133.93 75.93 157 131.29 +35.4MoSys rs MOSY ... ... ...dd 2.48 .61 58 1.67 +50.5MotifBio n MTFB ... ... ... 13.75 6.84 10 8.80 -18.6MotifBi un MTFBW ... ... ... 9.94 1.50 4.40 +14.9MotorcarP MPAA ... ... 24 30.16 18.53 451 19.81 -20.7MotusGI n MOTS ... ... ...dd 7.85 3.75 72 6.07 +38.6tMtnPDia g MPVE ... ... ... 4.10 2.35 37 2.34 -14.8Moxian n MOXC ... ... ... 4.00 1.74 30 1.87 -51.4MudrickC n MUDS ... ... ... 9.94 9.55 50 9.61 +.2MudrcC un MUDSU ... ... ... 10.35 9.98 10.19 +1.9MultiColor LABL .20 .3 19 89.70 61.45 88 70.35 -6.0MustBio n MBIO ... ... ...dd 13.35 6.78 67 7.15 -40.4MutualFst MFSF .72 1.9 19 40.50 31.05 16 38.15 -1.0MySize n MYSZ ... ... ...dd 3.58 .57 1412 1.02 +57.1Mylan NV MYL ... ... 8 47.82 29.39 3024 38.73 -8.5MyndAn wt MYNDW ... ... ... 1.00 .03 .43 -8.5MyndAn n MYND ... ... ... 5.05 1.15 32 2.18 -35.9MyoKard n MYOK ... ... ...dd 62.83 12.60 355 48.05 +14.1MyriadG MYGN ... ... 19 41.57 23.28 534 39.52 +15.1N -:NBT Bcp NBTB 1.00f 2.5 19 40.47 31.28 64 39.76 +8.0tNCS Mltst n NCSM ... ... ... 25.96 12.80 207 12.86 -12.8NETgear NTGR ... ... ...cc 71.42 42.60 247 66.65 +13.4NF EngSv NFEC ... ... ... 5.29 .76 374 2.77 +185.6NI Hldg n NODK ... ... ... 18.62 15.72 15 16.78 -1.2NIC Inc EGOV .32 1.9 21 20.10 12.65 397 16.50 -.6NICE Ltd NICE .64 .6 36 111.38 73.65 171 110.95 +20.7NII Hldg n NIHD ... ... ...dd 3.73 .22 734 3.29 +675.9nLIGHT n LASR ... ... ... 42.79 22.14 435 34.58 +28.3NMI Hldg h NMIH ... ... 12 21.92 10.10 290 17.30 +1.8NN Inc NNBR .28 1.4 20 32.90 19.65 99 20.70 -25.0NV5 Global NVEE ... ... 27 71.90 40.01 49 69.25 +27.9NVE Corp NVEC 4.00 3.4 44 119.00 68.50 32 117.95 +37.2NXP Semi NXPI ... ... 40 125.93 90.83 6858 108.99 -6.9Nabriva n NBRV ... ... ...dd 14.10 4.22 271 4.28 -28.4NakedBr n NAKD ... ... ... 2.33 1.11 440 1.59 +9.7NanoDim n NNDM ... ... ... 6.37 1.21 869 2.74 -10.7NanoString NSTG ... ... ...dd 16.92 5.87 152 14.41 +92.9NanoVib n NAOV ... ... ... 5.00 3.68 6 4.25 -9.2Nanomtr NANO ... ... 30 44.17 22.08 192 38.88 +56.0NantHlth n NH ... ... ... 5.26 2.60 223 3.16 +3.6tNantKwst n NK ... ... ... 8.45 3.02 983 2.80 -37.6sNapco NSSC ... ... 40 13.15 7.40 243 14.65 +67.4Nasdaq NDAQ 1.76f 1.9 24 96.19 69.45 874 93.99 +22.3Natera n NTRA ... ... ...dd 14.99 7.78 290 14.61 +62.5Nathans s NATH 1.00a 1.1 60 100.90 52.90 13 94.40 +25.0NatAmUnv NAUH .18 18.8 ... 2.77 .76 4 .96 -32.4NatlBnksh NKSH 1.19e 2.4 24 49.30 36.75 13 48.60 +6.9NatlBevrg FIZZ 1.50e ... 44 129.82 83.78 397 109.94 +12.8sNatCineM NCMI .68 8.3 ...cc 7.95 5.09 1517 8.18 +19.2NatlCmce n NCOM ... ... 24 47.95 37.93 44 47.15 +17.1NatEnrSv n NESR ... ... ... 11.33 9.50 14 10.59 +6.4NatEnSv wt NESRW ... ... ... .85 .39 .80 -2.4NatGenHld NGHC .16 .6 28 28.05 16.21 390 27.88 +42.0NatGnH pfA NGHCP 1.88 7.3 ... 26.66 22.77 7 25.56 +1.2NatGnH pfB NGHCO 1.88 7.3 ... 26.62 22.02 7 25.63 +2.3NatGnH pfC NGHCN 1.88 7.3 ... 26.26 23.13 12 25.70 +2.7NatGnH 55 NGHCZ 1.91 7.5 ... 26.38 23.80 13 25.60 +.7NatlHld wt NHLDW ... ... ... 2.60 .21 1.49 +65.9NatlHld rs NHLD ... ... ... 6.26 2.08 7 3.27 -.9NatInstrm NATI .92 2.1 54 53.57 38.70 548 43.66 +4.9NatResrch NRC .68f 1.8 74 41.99 26.35 18 37.90 +1.6NSecGrp NSEC .20 1.3 10 18.17 11.53 8 15.86 -3.0NatlVis n EYE ... ... ...cc 43.80 27.19 453 38.92 -4.2NatWstnLf NWLI .36 .1 11 368.00 276.00 8 316.28 -4.5NaturlAlt NAII ... ... 10 12.15 9.15 4 10.70 +3.9NatHlTr n NHTC .56f 2.4 5 29.28 14.15 37 22.86 +50.5NaturesSun NATR .40 4.7 ...dd 13.80 8.30 21 8.60 -25.5NatusMed BABY ... ... 52 43.60 28.00 172 36.15 -5.4Nav43 JSM 1.50 6.6 ... 25.00 20.21 8 22.71 -4.5Navient NAVI .64 4.8 7 16.97 11.48 2293 13.35 +.2NavgGp s NAVG .28 .5 20 61.74 45.80 69 59.60 +22.4NebulaAc n NEBU ... ... ... 9.65 9.65 9.65 NebulaA un NEBUU ... ... ... 10.15 9.96 10.05 +.3NektarTh NKTR ... ... ...dd 111.36 17.51 3671 57.36 -4.0Nemaura n NMRD ... ... ... 6.80 2.51 21 2.52 -56.2Neogen s NEOG ... ... 73 82.45 47.64 179 81.63 +32.4sNeoGenom NEO ... ... ...cc 13.25 7.08 562 13.39 +51.1Neonode NEON ... ... ...dd 1.42 .30 95 .35 -52.6NeosTher n NEOS ... ... ...dd 13.15 6.04 238 6.45 -36.8Neovasc g NVCN ... ... ...dd 1.89 .03 17928 .03 -94.8NeptuneT g NEPT ... ... 7 3.59 .70 10907 3.23 +36.9Net1UEPS UEPS ... ... 8 13.20 8.05 167 9.01 -24.2NetElem rs NETE ... ... ... 33.51 2.56 108 8.15 -26.8NetApp NTAP 1.60f 2.1 30 78.47 37.55 1846 77.89 +40.8NetEase NTES 2.16e .9 9 377.64 222.32 1063 249.19 -27.8sNetix s NFLX ... ... ...cc 398.86 144.25 16672 404.98 +111.0Netlist h NLST ... ... ...dd 1.35 .14 1709 .19 -39.9NtScout NTCT ... ... 28 36.80 23.15 1335 30.70 +.8NetSolTch NTWK ... ... 32 6.60 3.09 32 5.70 +21.0Neuralst rs CUR ... ... ... 6.60 .88 99 1.32 -23.3NeuM wt rs NUROW ... ... ... .21 .02 .06 +57.9NeurMx rs NURO ... ... ... 3.09 1.20 6677 1.48 -14.4sNeurcrine NBIX ... ... ...dd 102.83 43.79 542 102.72 +32.4Neurotrpe n NTRP ... ... ... 11.19 3.40 20 9.57 +35.9NewAgeB n NBEV ... ... ... 6.29 1.56 486 2.08 -4.1NewLink NLNK ... ... ...dd 19.30 3.75 688 5.05 -37.7NYMtgTr NYMT .80 12.9 9 6.69 5.35 2160 6.21 +.6NYMtT pfB NYMTP 1.94 8.1 ... 26.00 18.66 5 24.09 -4.8NYMtT pfC NYMTO 1.97 8.1 ... 25.56 22.97 3 24.45 -.2NYMtgT pfD NYMTN 2.00 8.3 ... 25.27 22.53 13 24.13 -2.3NewatrTc n NEWA ... ... ... 28.20 7.60 106 17.59 +87.3NewmrkGp NMRK ... ... ... 14.93 13.12 201 14.78 +2.9NewsCpA NWSA .20 1.3 ...dd 17.29 12.84 1517 15.95 -1.6NewsCpB NWS .20 1.2 ... 17.70 13.10 644 16.10 -3.0NewtekBsn NEWT 1.72e 8.8 ... 20.76 15.68 77 19.45 +5.2Newtek 22 NEWTZ 1.88 7.3 ... 27.50 25.47 0 25.75 -2.9Newtek23 n NEWTI 1.56 6.1 ... 25.99 25.00 2 25.70 +2.4Nexeo Sol NXEO ... ... ... 11.14 6.74 103 9.30 +2.2Nexeo wt NXEOW ... ... ... .78 .33 .71 +13.8Nexeo un NXEOU ... ... ... 13.00 6.12 9.69 +.7NexstarM NXST 1.50 2.0 7 82.95 56.65 402 76.35 -2.4NextDec n NEXT ... ... ... 20.00 3.95 142 6.00 -27.9NichFncl h NICK ... ... 21 9.49 7.59 7 8.67 -1.5NicoletBc n NCBS ... ... 16 61.98 51.21 14 57.29 +4.7NightstTh n NITE ... ... ... 24.94 10.01 28 15.14 +15.4sNoodles NDLS ... ... ...dd 10.75 3.50 714 11.60 +121.0Nordson NDSN 1.20 .9 22 151.84 107.16 246 129.56 -11.5NorSys NSYS ... ... 81 6.24 2.77 8 3.23 -16.3NorestB NBN .04 .2 19 29.95 18.55 9 22.30 -3.7sNthnTech NTIC .40 1.1 38 34.70 14.95 14 35.20 +42.2NorTrst NTRS 1.68 1.6 21 110.81 85.69 887 107.80 +7.9NthnTr pfC NTRSP 1.46 5.4 ... 27.93 25.00 38 27.30 +4.0NorthdBc NFBK .40 2.4 22 18.39 15.14 124 16.87 -1.2Nthrim NRIM .96f 2.4 17 40.90 26.31 11 39.75 +17.4NwstBcsh NWBI .68 3.8 19 17.99 15.06 465 17.98 +7.5NwstPipe NWPX ... ... ...dd 22.00 14.50 39 20.48 +7.0sNorwdFn s NWFL .88 2.4 29 37.45 25.37 59 37.00 +12.1NovaLfstyl NVFY ... ... ...dd 3.10 1.06 21 1.81 -24.6NovaMeas NVMI ... ... 17 32.00 20.55 210 29.56 +14.1Novan n NOVN ... ... ... 7.33 2.65 52 2.90 -31.3Novanta NOVT ... ... ... 68.00 35.00 358 64.00 +28.0Novavax NVAX ... ... ...dd 2.75 .91 4015 1.61 +29.8Novelion rs NVLN ... ... ...dd 10.68 3.08 46 3.83 +22.8NovoCure n NVCR ... ... ...dd 32.03 14.85 558 32.00 +58.4NovumeS n NVMM ... ... ... 4.75 1.52 4 1.59 -64.8NovusTher rs NVUS ... ... ...dd 8.61 3.12 48 6.48 +59.6NuCana n NCNA ... ... ...cc 32.00 9.32 26 24.20 +139.4NuVasive NUVA ... ... 36 81.68 44.62 464 55.87 -4.5NuanceCm NUAN ... ... ...dd 19.07 12.18 2192 14.30 -12.5Nutanix n NTNX ... ... ... 64.87 17.60 4217 61.55 +74.5NutriSyst NTRI 1.00 2.6 22 67.95 26.06 402 38.35 -27.1Nuvectra NVTR ... ... ... 23.66 7.60 130 22.25 +186.7NvNq100Dy QQQX 1.48 5.4 ...q 28.19 19.58 156 27.16 +12.2Nvidia NVDA .60 .2 49 269.20 138.58 14851 260.17 +34.5NxStageMd NXTM ... ... ...dd 29.93 22.68 350 28.38 +17.1Nxt-ID wt NXTDW ... ... ... 3.42 .08 .39 -41.8Nxt-ID rs NXTD ... ... ... 8.59 1.01 119 1.63 -53.4NymoxPh NYMX ... ... ...dd 4.69 3.00 110 3.35 +1.5O -:O2Micro OIIM ... ... ... 2.05 1.30 24 1.70 +1.9OFS Cap OFS 1.36a 11.2 10 14.34 10.41 138 12.13 +1.9OFS C25 n OFSSL 1.59 6.4 ... 25.38 24.01 7 24.69 -.8OHA Inv OHAI .08 5.3 38 1.68 .85 5 1.51 +30.9OP Bancp n OPBK ... ... ... 13.08 11.54 62 12.63 +1.4OReillyAu ORLY ... ... 19 287.66 169.43 592 282.01 +17.2OSI Sys OSIS ... ... 70 96.64 50.50 220 78.43 +21.8OakVlyBcp OVLY .26e 1.2 19 23.89 13.76 15 21.31 +9.1OaktrSpL OCSL .38 8.1 ...dd 5.91 3.90 210 4.69 -4.1OaktrSp28 OCSLL 1.53 6.2 ... 25.77 24.01 17 24.58 -2.5OaktStInco OCSI .56e 6.8 10 9.09 7.03 44 8.18 -2.6OasmiaPh n OASM .02p ... ... 3.17 .80 7 1.33 +51.1ObalonT n OBLN ... ... ...dd 11.54 2.09 136 2.57 -61.1ObsEva n OBSV ... ... ... 20.35 5.00 166 15.39 +57.7OceanBio OBCI .05e ... ... 5.71 3.26 4 3.66 -15.7OceanPw rs OPTT ... ... ...dd 2.54 1.02 390 1.10 vjOceanR rs ORIG ... ... ... 138.84 20.22 333 28.26 +5.4OceanFst OCFC .60 2.0 18 30.89 24.02 236 30.69 +16.9Oclaro OCLR ... ... 13 10.49 5.61 2175 8.78 +30.3OconeeFed OFED .40 1.4 31 30.49 25.55 8 28.51 -.7OcularTher OCUL ... ... ...dd 11.64 3.30 355 8.02 +80.2OdonateT n ODT ... ... ... 32.00 15.15 47 25.45 +1.8OdysMr rsh OMEX ... ... ...dd 13.75 3.01 35 8.98 +138.2OfficeDpt ODP .10 3.3 7 6.26 2.00 8516 3.05 -13.8OhioValB OVBC .84 1.6 33 55.03 29.05 30 51.80 +28.2OhrPhar h OHRP ... ... ...dd 2.18 .18 513 .22 -88.2Okta n OKTA ... ... ...dd 61.00 21.52 3709 52.93 +106.7OldDomFrt ODFL .52 .3 38 164.10 90.62 696 159.60 +21.3OldLnBc OLBK .40f 1.2 21 35.25 26.01 54 34.71 +17.9OldNBcp ONB .52 2.8 25 19.00 15.38 686 18.75 +7.4 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, June 20, 2018

PAGE 85

OldPoint OPOF .44 1.5 22 34.82 24.07 19 28.50 -4.2OldSecBc OSBC .04 .3 15 15.55 10.75 40 15.30 +12.1OlScCTrI pf OSBCP .78 7.4 ... 10.70 10.31 1 10.48 +.5Ollies n OLLI ... ... 36 77.50 38.45 503 76.20 +43.1OlympStl ZEUS .08 .4 13 25.84 16.58 126 22.35 +4.0OmegaFlex OFLX .96f 1.4 44 76.63 53.50 13 68.85 -3.6Omeros OMER ... ... ...dd 27.09 8.36 873 18.99 -2.3Omnicell OMCL ... ... ...cc 55.40 39.75 331 52.60 +8.5OnSmcnd ON ... ... 12 27.10 13.65 6590 24.76 +18.2OnTrack OTIV ... ... ... 2.94 .93 216 1.14 -16.2OncoMed OMED ... ... ...dd 5.56 1.74 31 2.60 -36.6Oncobiolog ONS ... ... ... 2.30 .78 73 .85 -34.6Oncobi wtA ONSIW ... ... ... .25 .02 .03 -3.2OncolBio n ONCY ... ... ... 7.40 5.80 55 6.00 -4.2Onconov wt ONTXW ... ... ... .85 .35 .80 +45.5Onconva rs ONTX ... ... ...dd 2.83 .33 1517 .53 -64.9OncoSec rs ONCS ... ... ...dd 2.95 .88 578 1.35 -16.9OneGpHosp STKS ... ... ...dd 3.10 1.32 56 2.56 +7.1OneHorz rs OHGI ... ... ...dd 3.38 .49 404 .52 -62.9180 DgrCap TURN ... ... ... 2.45 1.46 35 2.23 +13.2OneStopS n OSS ... ... ...dd 6.25 4.10 12 4.70 -3.71800Flowrs FLWS ... ... 23 13.33 7.80 107 13.10 +22.4OneSpan OSPN ... ... ...cc 23.35 11.05 135 20.70 +48.9OpenText s OTEX .61f 1.7 31 40.31 30.88 513 35.47 -.6OpesAcq n OPES ... ... ... 9.98 9.66 9.70 +.2OpesAcq un OPESU ... ... ... 10.15 9.11 1 10.04 +.1OpGn wt rs OPGNW ... ... ... 5.38 .25 .82 -16.3OpGen n rs OPGN ... ... ... 19.50 1.62 114 2.08 -55.5Ophthotech OPHT ... ... 1 4.50 2.25 352 2.96 -5.1OpiantPh n OPNT ... ... ... 51.90 15.04 7 15.31 -33.3OpkoHlth OPK ... ... ...dd 7.25 2.66 4127 4.35 -11.2OptiNose n OPTN ... ... ...dd 25.74 15.01 293 24.47 +29.5Optibase OBAS ... ... ...dd 9.50 6.40 0 8.60 +8.1OptCable OCC .08 2.1 ...dd 4.10 2.13 145 3.75 +55.8OptimB rs OPHC ... ... ...dd 13.96 1.85 9 5.09 +8.2OpusBank OPB .59e 2.0 18 30.95 21.06 144 29.60 +8.4OramedPh ORMP ... ... ... 11.34 6.15 55 7.69 -14.6OraSure OSUR ... ... 35 23.01 12.86 372 17.71 -6.1Orbcomm ORBC ... ... ...dd 11.99 8.50 398 10.29 +1.1Orbotch ORBK ... ... 21 65.75 32.25 607 62.86 +25.1Organovo ONVO ... ... ...dd 2.78 .91 667 1.47 +9.7Orgenesis n ORGS ... ... ... 16.80 8.22 10 8.75 -36.8OriginAg SEED ... ... ...dd 1.96 .64 66 .74 -12.9OrigBcp n OBNK .13 .3 ... 42.31 36.12 158 40.95 +9.2OrigoAc un CNLMU ... ... ... 11.95 10.76 11.01 OrionEngy OESX ... ... ...dd 1.40 .70 98 1.07 +21.6Oritani ORIT 1.13e 6.7 12 17.70 15.00 142 16.80 +2.4OrrstownF ORRF .52f 2.0 20 26.95 21.95 22 26.35 +4.4OrthoPed n KIDS ... ... ... 29.19 14.00 105 27.10 +41.2Orthox OFIX ... ... 81 61.86 42.68 216 60.43 +10.5OspyEn A n OSPR ... ... ...cc 10.20 9.47 94 10.15 +5.7OspryEn wt OSPRW ... ... ... .95 .54 .79 +12.9OspreyE un OSPRU ... ... ... 11.20 9.26 11.00 +10.6OssenInn rs OSN ... ... 18 8.90 1.50 19 2.83 -1.9Otelco OTEL ... ... 9 17.75 6.95 3 14.75 +10.5Otonomy OTIC ... ... ...dd 21.15 2.80 150 4.45 -19.8OttawaBc n OTTW .20f 1.5 91 14.99 13.59 0 13.67 -5.3OtterTail OTTR 1.34 2.8 24 48.65 38.75 133 47.25 +6.3OvaScience OVAS ... ... ...dd 1.96 .71 117 .98 -30.0Overstk OSTK ... ... ...dd 89.80 14.30 1106 38.75 -39.4Ovid Th n OVID ... ... ...dd 14.35 5.28 25 8.19 -17.0Oxbridge OXBR .48 24.6 4 6.00 1.00 9 1.95 -9.3Oxbrdge wt OXBRW ... ... ... .60 .06 .15 +50.0OxfordImm OXFD ... ... ...dd 19.51 10.00 267 14.49 +3.7OxfordLn OXLC 1.62 15.3 ... 11.74 9.11 301 10.61 +5.6Oxford 23pf OXLCO 1.88 7.4 ... 25.74 25.14 3 25.37 -.1OxfrLn24 pf OXLCM 1.69 6.6 ... 25.93 24.86 1 25.58 +1.5OxfSqCap OXSQ .80 11.4 6 7.25 5.15 164 6.99 +21.8OxfSqC24 n OXSQL 1.63 6.5 ... 26.99 25.14 25.04 -3.1P-Q:P&F Inds PFIN .20 2.4 ... 8.88 5.60 3 8.49 +1.3PAM PTSI ... ... 38 43.20 16.34 18 42.01 +22.0PB Bncp PBBI .24f 2.2 ...cc 11.20 10.00 9 11.10 +3.3PC Cnnctn CNXN .34e ... 16 32.00 22.66 65 31.62 +20.6PC-Tel PCTI .22 3.5 ... 7.85 5.65 20 6.37 -13.6PCM Inc PCMI ... ... ...cc 20.50 6.90 140 16.90 +70.7PCSB Fn n PCSB .03p ... 87 22.34 16.50 33 19.98 +4.9PDC Engy PDCE ... ... ...dd 66.20 36.74 698 59.45 +15.3PDF Sol PDFS ... ... 37 20.10 9.62 116 12.72 -19.0PDL Bio PDLI .20 8.0 4 3.55 2.15 1927 2.50 -8.8PDL Cmt n PDLB ... ... ... 16.95 14.46 24 15.98 +5.3PHI vtg PHII ... ... ...dd 13.95 9.40 19 11.10 -5.1PHI nv PHIIK .20 1.8 ...dd 13.39 9.26 29 11.30 -2.3PICO Hld s PICO 5.00e ... ...dd 14.57 10.60 122 10.90 -14.8PLX Phr rs PLXP ... ... ... 9.41 3.20 4 4.25 -38.4sPRA Grp PRAA ... ... 61 41.60 25.72 198 41.70 +25.6PRA Hlth PRAH ... ... 59 97.31 73.05 730 95.36 +4.7PRGX Glbl PRGX ... ... ...dd 10.30 5.40 63 9.25 +30.3PTC Inc PTC ... ... ...cc 99.10 52.20 1386 97.80 +60.9PTC Thera PTCT ... ... ...dd 52.95 14.56 10776 33.24 +99.3PacWstBc PACW 2.40f 4.4 17 55.86 43.08 1518 53.94 +7.0Paccar PCAR 1.12f 1.8 12 79.69 60.36 2155 62.75 -11.7PacBiosci PACB ... ... ...dd 5.70 2.02 1456 3.84 +45.5PacEthanol PEIX ... ... ...dd 7.50 2.75 612 2.80 -38.5PacMerc PMBC ... ... 22 10.00 7.60 11 9.85 +12.6PacPreBc PPBI .15p ... 27 46.05 32.05 964 41.95 +4.9PaciraPhm PCRX ... ... ...dd 51.10 26.95 508 38.05 -16.6PainThr rs PTIE ... ... ...dd 12.80 3.10 105 9.47 +136.8PanASlv PAAS .14 .8 22 19.56 13.99 826 17.49 +12.4PangaeaL PANL ... ... 2 8.40 2.13 2 3.16 -14.1PapaJohns PZZA .90 1.7 21 81.09 49.54 852 51.99 -7.3PapaMurph FRSH ... ... 13 6.50 3.50 10 5.12 -4.8ParatekPh PRTK ... ... ...dd 29.00 9.85 440 10.65 -40.5ParkCity PCYG ... ... 44 15.00 6.75 159 8.75 -8.4ParkOh PKOH .50 1.3 17 47.90 34.95 11 39.65 -13.7ParkeBcp PKBK .48b 2.0 16 23.85 16.25 25 23.50 +25.8ParkrVs rs PRKR ... ... ...dd 2.67 .55 64 .58 -45.5PrtnrCm PTNR ... ... 15 6.60 3.23 3 3.45 -43.9PathfdBcp PBHC .24f 1.5 23 16.64 14.60 2 15.85 +2.9PatrkInd s PATK ... ... 20 72.35 45.30 255 60.55 -12.8PatrNBc rs PNBK .04 .2 24 21.15 15.30 0 20.35 +14.0PatriotTr n PATI ... ... 15 23.80 16.72 37 22.40 +28.9PatternEn PEGI 1.69f 8.7 15 26.56 16.58 989 19.47 -9.4Patterson PDCO 1.04 4.6 12 48.30 20.57 2697 22.46 -37.8PattUTI PTEN .16f .9 ...dd 25.03 14.83 4104 17.92 -22.1Pavmed n PAVM ... ... ...dd 9.31 .87 539 .98 -57.1Pavmed wt PAVMW ... ... ... 2.88 .35 .42 -32.3Paychex PAYX 2.24f 3.2 28 73.10 54.20 1617 69.45 +2.0Paylocity PCTY ... ... ...cc 63.92 41.15 409 63.25 +34.1PayData rs PYDS ... ... ...dd 4.10 1.17 18 1.62 -36.0PayPal n PYPL ... ... 54 86.32 52.11 6205 84.52 +14.8pdvWirelss PDVW ... ... ...dd 39.75 22.50 60 27.75 -13.6PeakRsts SKIS .28 5.6 ...dd 5.78 4.00 21 5.00 -7.4PeapkGl PGC .20 .6 20 38.00 29.21 96 35.59 +1.6Pegasyst PEGA .12 .2 ...cc 67.95 45.40 440 59.60 +26.4PnnNtGm PENN ... ... 35 36.29 19.98 1165 33.41 +6.6PennVa n PVAC ... ... ... 84.63 31.00 687 81.00 +107.1PennantPk PNNT .72 10.1 8 7.84 6.29 147 7.13 +3.2PenPkFR PFLT 1.14 8.2 11 14.65 12.00 72 13.97 +1.8PennsWd PWOD 1.88 4.3 17 50.00 39.59 8 43.87 -5.8PensarAc n WRLS ... ... ... 10.17 7.75 12 9.86 +2.0PensareAc wt WRLSW ... ... ... .74 .42 .51 -7.3PensrAc rt WRLSR ... ... ... .55 .30 8 .43 -14.0PensarA un WRLSU ... ... ... 11.48 10.02 10.50 +1.7PeopUtdF PBCT .70f 3.8 18 20.26 15.97 11494 18.53 -.9PeopUtd pf PBCTP 1.41 5.5 ... 29.36 25.00 17 25.52 -9.9sPeBcOH PEBO 1.12f 2.9 18 38.89 29.55 33 38.97 +19.5PeopBNC PEBK .52 1.6 17 36.12 26.00 17 32.75 +6.7PeopFSvc PFIS 1.32f 2.6 19 52.00 39.00 11 51.61 +10.8PeopUtah n PUB .40f 1.1 34 38.10 24.63 46 37.30 +23.1PepsiCo PEP 3.71f 3.5 21 122.51 95.94 5484 105.96 -11.6Percptr PRCP .15 1.5 29 10.81 6.80 7 10.01 +3.2Percient PRFT ... ... 52 27.42 16.70 122 27.17 +42.5Performnt PFMT ... ... ...dd 3.52 1.52 26 2.26 +37.0PerionNwk PERI ... ... ... 2.02 .71 178 1.10 +6.8PermaFix PESI ... ... ... 5.15 3.25 12 4.35 +19.2PermaPip PPIH ... ... ...dd 10.43 7.50 10 9.40 +4.4PernixT rs PTX ... ... ...dd 5.18 2.00 45 2.42 +.8PerryEllis PERY ... ... 8 28.54 16.35 311 27.30 +9.0PershGld rs PGLC ... ... ... 3.31 1.80 26 1.84 -23.3PetIQ n PETQ ... ... ... 28.23 17.03 633 23.29 +6.6PetMed PETS 1.00 2.2 28 57.80 31.81 572 44.75 -1.6PFSweb PFSW ... ... ...dd 11.86 5.90 48 10.53 +41.7PhibroAH PAHC .40 .8 34 48.40 32.05 82 47.65 +42.2PhotrIn PLAB ... ... 1 10.60 7.20 302 8.35 -2.1PiedmLithn PLLL ... ... ... 17.98 12.75 12 15.37 +20.5PierisPhm PIRS ... ... ... 9.75 4.27 723 5.06 -33.0PilgrimsP PPC ... ... 9 38.39 19.25 1519 20.37 -34.4PingtanM PME .04 1.4 18 4.50 1.99 110 2.88 -5.6PinnclEnt PNK ... ... ... 34.63 18.30 218 33.64 +2.8PinnaclFn PNFP .56 .9 21 69.95 58.40 730 65.65 -1.0PioneerPw PPSI ... ... 27 7.95 4.57 0 5.40 -29.1Pixelwrks PXLW ... ... ...dd 7.05 3.50 508 4.00 -36.8PlatEag n EAGL ... ... ... 11.82 9.60 100 9.73 -.2PlatEag un EAGLU ... ... ... 11.00 8.00 4 10.11 +1.0PlayaHot n PLYA ... ... ...dd 12.27 9.41 142 10.64 -1.4Plexus PLXS ... ... 22 66.78 49.20 179 60.94 +.4PlugPowr h PLUG ... ... ...dd 3.21 1.53 2263 1.98 -16.1PlumasBc PLBC .36f 1.3 16 29.45 19.10 5 28.40 +22.4Plurlsght n PS ... ... ... 29.84 19.25 1320 26.27 +31.4PluristemT PSTI ... ... ...dd 2.12 1.06 744 1.23 -10.7PoageBksh PBSK .24 1.2 23 21.00 17.20 3 19.50 -7.1PointrTel h PNTR ... ... 17 19.65 9.95 8 12.75 -31.5sPointsInt g PCOM ... ... 49 15.34 7.70 566 16.09 +56.4PolarPwr n POLA ... ... ... 6.85 4.01 6 6.35 +26.7Polarity rs COOL ... ... ... 33.22 15.21 826 31.88 +37.4sPool Corp POOL 1.80f 1.2 33 154.99 97.25 213 154.59 +19.2PopeRes POPE 2.80 3.8 26 79.50 66.60 18 73.00 +4.7Popular BPOP 1.00 2.1 24 48.18 32.04 419 46.64 +31.4Popular pf BPOPN 1.68 6.8 ... 25.52 22.61 8 24.75 +1.9PopCpII pf BPOPM 1.53 6.6 ... 24.20 17.66 23.21 +2.7PortolaPh PTLA ... ... ...dd 67.10 30.10 1519 42.77 -12.1Potbelly PBPB ... ... ...dd 13.75 10.60 95 13.10 +6.5PotltchDel PCH 1.60 3.2 27 56.35 43.85 583 50.25 +.7PowellInds POWL 1.04 3.0 ...dd 38.17 22.80 35 35.07 +22.4PwrInteg POWI .64f .8 39 86.60 60.55 225 79.30 +7.8PS VarRate VRIG .57 2.3 ... 25.33 25.06 25.14 -.3PS MStrAlt LALT ... ... ...q 23.50 19.26 21.82 +2.7PSOpYCmd PDBC ... ... ...q 19.43 14.95 18.70 +7.2PSDvMom PIZ .26e .9 ...q 29.70 25.29 28.39 +2.8PSEmMom PIE .12e .6 ...q 22.22 16.99 21.55 +4.9PShTact n DWIN 1.18 4.7 ... 28.03 24.71 25.29 -5.9PS Rs1KLB USLB ... ... ...q 32.32 28.67 31.45 +.8PS IntlLB IDLB ... ... ...q 32.01 27.59 30.47 +1.1PS DWAtac DWTR ... ... ...q 30.31 24.35 30.20 +6.9PS SC CnDs PSCD .35e .5 ...q 64.56 50.36 63.79 +4.3PShLadR0-5 LDRI .46 1.9 ...q 25.11 24.34 24.57 -1.2PS SC CnSt PSCC 1.34e 1.8 ...q 76.62 64.11 75.96 +1.6PS IntBybk IPKW .29e .8 ...q 40.14 31.77 38.07 +1.3PS GlbAgr PAGG .74e 2.7 ...q 28.90 24.29 27.22 -.6PS SC Egy PSCE .14e .8 ...q 18.77 11.37 17.23 +11.9PSKBWRgB KBWR .79e 1.3 ...q 61.23 47.64 59.95 +7.1PS SmCMo DWAS .07e .1 ...q 54.38 41.94 54.12 +11.1PS KBWBk KBWB .58e 1.0 ...q 60.38 46.12 55.59 +1.0PS P&CIns KBWP .69e 1.1 ...q 63.06 52.71 61.17 +3.0PSKbwHiDv KBWD 2.10 9.0 ...q 24.69 21.09 23.40 -.9PS SC Fin PSCF .97e 1.5 ...q 57.77 48.65 57.67 +5.8PSKbwReit KBWY 2.58 7.6 ...q 38.43 29.75 34.16 -3.5PS SC Util PSCU 1.21e 2.3 ...q 57.53 47.05 52.84 PS SCMatl PSCM .41e .8 ...q 55.75 43.76 53.60 +2.4PS SC Info PSCT .08e .1 ...q 83.61 71.36 83.28 +8.9PS GlbGold PSAU .10e .5 ...q 21.85 17.58 18.72 -4.8PS SC Ind PSCI .54e .8 ...q 68.67 52.88 68.02 +5.4PS SC HCre PSCH ... ... ...q 127.23 83.33 126.46 +28.4PSh1-30Tr PLW .66 2.1 ... 33.52 30.78 31.55 -3.8PShGlbWtr PIO .34e 1.3 ...q 27.16 23.34 25.91 -.5PwShs QQQ QQQ 1.52e .7 ...q 175.21 135.80 172.74 +10.9PranBio rs PRAN ... ... ... 3.79 1.75 17 1.93 -38.3Precipio n PRPO ... ... ... 28.16 .36 897 .44 -63.6PrecTh rs AIPT ... ... ...dd 2.50 .81 301 1.02 +1.0PfdBkLA PFBC .88 1.3 19 67.88 48.89 50 66.96 +13.9PrefrmdLn PLPC .80 1.0 39 85.63 44.80 14 84.18 +18.5PremFin s PFBI ... ... 12 26.05 16.78 24 19.69 -1.9sPremier PINC ... ... ...dd 36.50 27.16 498 36.61 +25.4Presbia n LENS ... ... ... 7.14 1.86 4 2.23 -41.0Presidio n PSDO ... ... ... 19.74 11.97 165 14.45 -24.6PriceTR TROW 2.80 2.3 22 127.43 72.44 981 122.93 +17.2PrSmrt PSMT .70 .8 37 93.55 77.50 138 90.75 +5.4PrmEgy PNRG ... ... ...dd 70.30 43.50 70.00 +35.9 sPrimoWtr PRMW ... ... 91 17.89 10.47 427 18.18 +44.6Primoris PRIM .24 .9 21 30.00 23.61 292 28.09 +3.3PrinPrice PSET .16e ... ... 34.46 29.10 34.15 +6.1PrinShHld PY .33e ... ... 34.81 28.54 33.60 +3.0sPrinHlIn ef BTEC ... ... ... 36.16 27.02 2 36.64 +16.5PrinMill ef GENY .06e ... ... 38.63 28.59 1 38.06 +9.6sPrin US SC PSC ... ... ... 34.15 27.61 1 34.23 +7.9PrinIntM n PXUS ... ... ... 106.29 99.98 101.68 +.3PrinFncl PFG 2.08f 3.7 12 75.59 54.89 1210 55.78 -20.9ProDex PDEX ... ... 17 8.00 5.30 5 6.45 -5.1ProPhaseL PRPH 1.00e ... ...dd 5.29 1.55 16 2.90 +67.7ProQRTher PRQR ... ... ...dd 7.20 2.75 47 6.55 +103.1PrUltBio s BIB ... ... ...q 69.62 48.00 125 59.53 +6.2PrUltPQ s TQQQ ... ... ...q 63.66 31.34 13404 62.04 +34.2ProDvrs h rs IPDN ... ... ... 8.25 2.45 6 3.71 -9.3ProrEng PFIE ... ... 2 5.30 1.19 572 4.62 +140.6PrognicsPh PGNX ... ... ...dd 9.12 4.60 1419 8.54 +43.5ProgrsSoft PRGS .56 1.4 35 53.60 29.16 256 39.33 -7.6Proofpoint PFPT ... ... ...dd 130.27 82.61 608 123.79 +39.4PShtQQQ rs SQQQ ... ... ...q 33.45 13.06 15983 13.40 -37.7ProS Ris n EQRR ... ... ... 51.48 38.13 6 49.54 +6.1PrUlNBio rs UBIO ... ... ... 46.35 25.80 88 35.37 +5.1ProUShBio BIS ... ... ...q 27.42 17.52 39 18.83 -14.6ProspctCap PSEC .72 10.4 8 8.37 5.51 842 6.93 +2.8ProtagTh n PTGX ... ... ...dd 23.97 5.50 194 7.34 -64.7ProteonTh PRTO ... ... ...dd 2.90 1.20 45 2.60 +36.8Proteos n PTI ... ... ... 8.61 1.41 635 3.06 -47.5Prothena PRTA ... ... ...dd 70.00 10.43 587 14.98 -60.0ProvidSv PRSC ... ... 21 79.38 46.53 97 78.88 +32.9ProvidBc n PVBC ... ... ... 27.38 19.75 205 26.45 ProvFnH PROV .56 3.1 19 20.00 17.62 31 18.21 -1.0PrudntlBcp PBIP .20 1.0 99 19.87 15.81 23 19.71 +12.0PsychmCp PMD .72f 3.6 19 27.99 15.99 4 19.76 -3.9Pulmatrix PULM ... ... ...dd 2.68 .42 1393 .56 -60.6PulseBio n PLSE ... ... ...dd 39.50 9.81 64 16.29 -31.0PumaBiotc PBYI ... ... ...dd 136.90 47.00 605 55.65 -43.7PureAcq n PACQ ... ... ... 9.75 9.60 9.62 -.7PureAcq un PACQU ... ... ... 10.35 10.08 10.24 +1.2PureCycle PCYO ... ... ...dd 9.90 6.55 20 9.60 +15.0PurplInv n PRPL ... ... ...dd 13.90 6.33 13 8.23 -18.1PurpIn wt PRPLW ... ... ... 1.28 .20 .94 -13.0PyxisTnkr PXS ... ... 39 12.22 .95 102 1.17 -63.7QAD Inc B QADB .24 .6 ...dd 44.24 21.58 2 42.30 +37.2QAD A QADA .29 .5 ...dd 55.35 30.20 60 54.40 +40.0QCR Hld QCRH .24 .5 19 50.00 39.85 23 48.75 +13.8QIWI plc QIWI .84e 5.3 15 25.49 13.67 208 15.89 -8.3Qorvo QRVO ... ... 99 86.84 62.68 1037 83.51 +25.4Qualcom QCOM 2.48f 4.2 ...dd 69.28 48.56 7958 58.70 -8.3QualitySys QSII .70 3.5 32 20.14 12.24 341 19.76 +45.5Qualstar rs QBAK ... ... ... 13.50 4.96 13 8.20 -2.4Qualys QLYS ... ... 94 97.75 39.45 417 96.20 +62.1Quantenn n QTNA ... ... ... 21.21 9.60 358 16.30 +33.6Quanterx n QTRX ... ... ...dd 24.81 15.30 762 15.70 -26.9tQuartrhill g QTRH .05 ... 3 2.12 1.19 78 1.14 -38.0QuestRes rs QRHC ... ... ...dd 2.91 1.03 10 1.90 -17.4QuickLog h QUIK ... ... ...dd 2.22 1.05 215 1.14 -34.5sQuidel QDEL ... ... ...cc 69.45 25.01 435 69.58 +60.5QuinStreet QNST ... ... ...cc 14.65 3.36 560 13.32 +58.9Qumu Cp QUMU ... ... ...dd 3.28 1.42 16 2.30 -3.0Quotinet QTNT ... ... ... 8.73 2.78 1067 8.19 +65.5QuratRet A QRTEA ... ... 19 29.11 20.15 3280 21.28 -12.9QuratRet B QRTEB ... ... 23 28.90 20.32 0 22.04 -10.2R -:R1 RCM n RCM ... ... ... 9.27 3.05 391 8.84 +100.5sRBB Bcp n RBB .36f 1.1 ... 33.07 21.26 86 32.98 +20.5RBC Bear ROLL ... ... 42 139.95 98.55 118 127.94 +1.2RCI Hosp RICK .12 .4 11 33.78 21.31 49 30.51 +9.0RCM RCMT 1.00e ... 24 7.50 4.63 15 5.08 -18.7RF Inds RFIL .08 1.1 17 8.95 1.60 127 7.45 +175.9RGC Res s RGCO .62 2.1 34 31.57 22.16 10 29.06 +7.3RLJ Ent rs RLJE ... ... ... 5.24 2.63 15 4.86 +32.1RMG Net rs RMGN ... ... ...dd 3.00 .75 49 1.21 +47.6RMR Gp h RMR 1.00 1.3 46 83.20 42.36 58 79.95 +34.8RMR RE RIF 1.32 6.9 ...q 19.10 -3.3RPX Corp RPXC .20 1.9 5 14.99 9.74 2 10.48 -22.0RTI Surg RTIX ... ... ...dd 6.00 3.85 100 4.75 +15.9RXI P wt rs RXIIW ... ... ... 2.40 .22 .83 -36.2RXI Phm rs RXII ... ... ... 7.70 1.90 55 2.24 -59.7RaPhrm n RARX ... ... ...dd 23.59 4.78 347 9.55 +12.4RadNet RDNT ... ... 89 14.85 7.03 243 14.20 +40.6RadaElc rs RADA ... ... ...dd 3.86 1.65 80 2.89 -6.2Radcom RDCM ... ... 56 22.45 17.00 16 20.75 +4.5RadiSys RSYS ... ... ...dd 4.00 .53 146 .75 -25.9RadiusHlth RDUS ... ... ...dd 49.16 24.66 583 31.31 -1.4Radware RDWR ... ... ...dd 25.28 15.82 135 24.88 +28.2RamacoRs n METC ... ... ... 9.35 3.81 44 8.19 +19.0Rambus RMBS ... ... ...dd 15.50 11.30 683 13.50 -5.1RandCap RAND ... ... 3 3.50 2.40 1 2.45 -18.8tRandgold GOLD 2.00f 2.7 30 108.29 74.35 497 74.68 -24.5sRandBcp n RNDB ... ... ... 16.59 13.36 19 17.00 +10.7Rapid7 n RPD ... ... ...dd 33.92 14.75 308 32.87 +76.2RaveRest RAVE ... ... ...dd 2.33 1.09 74 1.43 -2.3RavenInds RAVN .52 1.3 1 42.40 26.70 114 38.80 +13.0ReShape rs RSLS ... ... ... 79.20 3.01 986 3.24 -85.4ReadIntlA RDI ... ... 12 17.50 14.37 19 16.15 -3.3ReadgIntB RDIB ... ... 19 27.66 18.00 25.65 +11.5RealGSol rs RGSE ... ... ...dd 3.25 .60 99 1.06 -28.4RealNetwk RNWK ... ... ...dd 5.00 2.63 81 3.55 +3.8Rl NxtEc n BLCN ... ... ... 25.05 21.69 311 23.31 -3.9RealPage RP ... ... 77 61.95 35.00 596 59.30 +33.9sReataPh n RETA ... ... ...dd 40.88 19.31 238 40.90 +44.4ReconTech RCON ... ... ...dd 5.36 .64 153 1.37 +5.4RecroPhm REPH ... ... ... 13.05 5.00 154 5.14 -44.4RedRobin RRGB ... ... 30 70.10 45.70 197 52.25 -7.4RedRkRs n RRR .40 1.2 ... 35.77 21.41 296 34.64 +2.7RedViolt n RDVT ... ... ...dd 46.40 4.35 58 7.43 -84.0Redn n RDFN ... ... ... 33.49 19.18 1511 22.18 -29.2RedhillBio RDHL ... ... ... 11.25 4.30 61 7.90 +53.7Regenrn REGN ... ... 25 543.55 281.89 1096 327.07 -13.0sRegnxBio n RGNX ... ... 44 59.24 17.60 1272 60.55 +82.1RegulusTh RGLS ... ... ...dd 1.52 .61 297 .70 -33.2Reis Inc REIS .76 3.5 ...dd 22.45 15.95 14 21.65 +4.8ReliantBcp RBNC .32f 1.1 28 28.72 21.90 31 28.49 +11.1Reliv In rs RELV ... ... ...dd 13.77 3.72 2 4.73 -.8RemarkHld MARK ... ... ...dd 15.10 1.93 459 5.19 -46.7Renasant RNST .80f 1.7 21 49.78 37.68 190 48.22 +17.9RenewEn REGI ... ... 5 18.35 9.50 851 18.20 +54.2RenminTi rs ABAC ... ... ... 4.76 1.90 1 2.28 -22.7sRentACt RCII .32 2.2 25 14.78 7.22 15701 14.88 +34.1Replgn RGEN ... ... 65 46.81 29.56 198 45.38 +25.1RepBncp RBCAA .97 2.1 18 47.98 33.17 37 46.06 +21.1RepFBcp FRBK ... ... 58 9.90 8.00 431 8.15 -3.6resTORbi n TORC ... ... ...dd 21.10 7.55 130 10.97 -35.0RschFrnt REFR ... ... ...dd 1.46 .80 16 .84 -19.0Resonant RESN ... ... ... 8.55 3.17 239 5.71 -23.6ResConn RECN .48 2.7 28 17.95 12.05 85 17.75 +14.9tRestorRob n HAIR ... ... ...dd 11.95 2.81 106 2.65 -42.4RetailOpp ROIC .78 4.2 55 20.78 16.18 913 18.70 -6.3RetoEco n RETO ... ... ... 12.75 4.29 7 5.14 -27.1Retrophin RTRX ... ... ...dd 29.78 17.90 253 28.39 +34.7RevanceTh RVNC ... ... ...dd 37.45 22.05 239 31.30 -12.4RevenHo n RVEN ... ... ... 6.75 2.32 4 4.05 -12.6RevolutL rs RVLT ... ... ... 8.10 2.95 47 4.34 +31.9ReWalkRob RWLK ... ... ...dd 3.20 1.00 336 1.05 -4.5RhythmP n RYTM ... ... ...cc 34.99 16.80 452 26.17 -9.9RibbnCm n RBBN ... ... ...dd 8.36 4.97 225 6.54 -15.4RiceBr wt RIBTW ... ... ... .42 .05 .17 +69.0RiceBran RIBT ... ... ...dd 1.81 .87 287 1.78 +20.3RichrdElec RELL .24 2.5 ... 9.75 5.31 8 9.47 +40.5RigelPh RIGL ... ... ...dd 4.71 2.14 1727 3.14 -19.1RigNet RNET ... ... ...dd 19.50 11.50 107 11.85 -20.7RiminiSt n RMNI ... ... ... 10.40 .25 30 5.87 -25.8RiotBlck RIOT 1.00p ... ... 46.20 3.08 162 7.32 -74.2RiseEdCy n REDU ... ... 24 18.60 9.50 261 14.62 -1.1RittrPh rs RTTR ... ... ... 7.50 1.83 38 2.94 -10.6RivrvwBcp RVSB .12 1.4 19 9.75 6.47 40 8.78 +1.3RocktPh n RCKT ... ... ... 24.28 3.40 266 21.82 +109.0RockwllM RMTI ... ... ...dd 8.70 4.84 248 5.46 -6.2RockyBr RCKY .48f 1.7 19 30.30 12.20 112 29.05 +53.7RkyMChoc RMCF .48 4.2 12 12.60 10.76 10 11.33 -3.8Roku n ROKU ... ... ...dd 58.80 15.75 8556 45.27 -12.6Rosehill n ROSE ... ... ... 10.84 5.52 39 7.83 -.4Rosehill wt ROSEW ... ... ... 1.57 .62 1.12 +13.1Rosehill un ROSEU ... ... ... 11.26 6.50 9.00 -20.1RossStrs s ROST .90 1.1 22 86.33 52.85 1974 84.95 +5.9RoyGld RGLD 1.00 1.1 ...dd 94.39 74.35 327 92.17 +12.2Rubicon rs RBCN ... ... ... 9.75 6.71 3 7.62 -4.5sRmblOn B n RMBL ... ... ... 5.70 3.53 206 5.99 +15.3RushEntA RUSHA ... ... 29 55.40 34.30 195 45.58 -10.3RushEntB RUSHB ... ... 35 52.76 33.67 16 44.26 -8.2RuthsHosp RUTH .44 1.5 27 28.75 17.95 220 28.55 +31.9Ryanair RYAAY 1.55e 1.4 ... 127.61 101.10 177 113.61 +9.0S -:S&T Bcp STBA 1.00 2.2 19 46.44 33.92 121 45.06 +13.2S&WSeed SANW ... ... ... 4.40 2.90 21 3.15 -19.2SB FinGp SBFG .32f 1.6 14 20.02 15.61 6 19.86 +7.4SB FnGp pf SBFGP .65 3.3 ... 21.10 14.93 20.00 +11.7SB OneBc SBBX .30f 1.0 25 32.85 19.75 28 30.35 +13.0SBA Com SBAC ... ... ...cc 177.67 130.74 1087 158.45 -3.0SEI Inv SEIC .60f .9 23 78.35 52.20 408 65.87 -8.3SelasLf rs SLS ... ... ... 19.41 3.43 33 4.93 -37.3SG Blck n SGBX ... ... ... 7.00 3.70 7 5.05 -15.6SGOCO rs SGOC ... ... ... 2.30 .90 1.24 +17.0SI Fincl SIFI .24 1.6 16 16.45 13.75 25 15.05 +2.4SIGA Tc n SIGA ... ... ... 7.54 5.61 666 7.05 +19.3SLM Cp SLM ... ... 17 12.46 9.65 4117 11.72 +3.7SLM Cp pfB SLMBP 3.07e 4.4 ... 74.65 65.20 30 69.72 +1.4SmartGlb n SGH ... ... 11 56.69 14.81 959 41.22 +22.3SMTC hg SMTX ... ... ... 3.18 1.12 48 3.08 +62.9SORL SORL ... ... 3 8.70 3.70 121 4.64 -31.0SP Plus SP ... ... 23 41.70 28.80 65 38.95 +5.0SPAR Gp h SGRP ... ... ... 3.75 .99 8 1.22 -.8SpdDorWrF DWFI ... ... ... 26.06 23.79 305 23.92 -5.4SPI Eng rs SPI ... ... ... 2.61 .33 341 .39 -38.8SPS Cmce SPSC ... ... 97 78.57 45.02 126 76.91 +58.3sSS&C Tch s SSNC .28 .5 34 54.60 36.48 2443 54.67 +35.1SSLJ.cm n SSLJ ... ... ... 5.75 3.12 42 4.19 +19.4SSR Mng g SSRM ... ... 21 11.44 7.64 1622 9.67 +10.0SVB FnGp SIVB ... ... 27 329.65 159.44 557 316.78 +35.5SabanCap n SCAC ... ... ... 10.20 9.84 10.06 +1.5SabanC wt SCACW ... ... ... 1.35 .99 1.26 +2.4Saban un SCACU ... ... ... 11.20 10.25 10.60 +.8SabraHltc SBRA 1.78e 8.4 16 25.31 15.78 954 21.18 +12.8SabreCorp SABR .56 2.2 31 26.78 17.30 2136 25.99 +26.8SAExplr rs SAEX ... ... ...dd 3.70 1.18 28 1.33 -39.5SaftyInsGr SAFT 3.20 3.6 23 89.15 67.20 31 88.25 +9.8SageThera SAGE ... ... ...dd 195.97 59.57 625 162.09 -1.6Saia Inc SAIA ... ... 40 87.05 45.80 302 81.85 +15.7SalemMda SALM .26 5.8 16 7.50 3.10 63 4.45 -1.1SalisbryBc SAL 1.12 2.5 17 51.80 34.65 1 44.55 -.2SanderFm SAFM 1.28 1.2 8 176.43 96.80 421 105.71 -23.8SndySpr SASR 1.12f 2.6 19 43.87 36.41 255 42.34 +8.5sSanlp JBSS 2.00e ... 25 73.42 54.32 42 73.58 +16.3SangTher SGMO ... ... ...dd 27.50 7.35 2004 16.45 +.3Sanmina SANM ... ... 18 42.95 24.60 634 30.30 -8.2Sano rt GCVRZ ... ... ... .54 .26 73 .48 +25.0Sapiens SPNS .20e 2.0 51 14.30 8.01 29 10.20 -11.5sSareptaTh SRPT ... ... ...dd 107.49 32.36 15343 143.93 +158.7Savara rs SVRA ... ... ...dd 17.19 5.07 280 13.52 -8.9tscPhrma n SCPH ... ... ...dd 18.17 5.61 300 5.53 -54.3ScanSource SCSC ... ... 15 45.35 31.40 79 41.30 +15.4Schmitt h SMIT ... ... ...dd 4.47 1.55 3 2.43 -11.3Schnitzer SCHN .75 2.2 11 38.85 19.25 311 34.75 +3.7sScholRck n SRRK ... ... ... 22.39 14.00 184 25.60 +65.2Scholastc SCHL .60 1.3 ...dd 46.59 33.51 117 45.45 +13.3Schulmn SHLM .82 1.8 33 44.63 25.00 86 44.40 +19.2SciGames SGMS ... ... ...dd 62.80 24.05 950 53.40 +4.1ScrippsEW SSP .05p ... 44 20.35 10.69 564 13.51 -13.6Scynexis SCYX ... ... ...dd 2.50 1.05 414 1.78 -23.5SeaChange SEAC ... ... ... 4.03 2.40 128 3.18 -19.1SeacstBkg SBCF ... ... 26 33.21 20.58 325 32.93 +30.6SeagateT STX 2.52 4.3 15 62.70 30.60 2483 57.95 +38.5SeanrgM rs SHIP ... ... ...dd 1.66 .68 98 .88 -15.6Seanrgy wtA SHIPW ... ... ... .35 .06 .22 +6.8SearsHldgs SHLD ... ... ...dd 10.76 1.99 1074 2.48 -30.7SearsH wt SHLDW ... ... ... 3.28 .23 .45 +28.6SearsH&O SHOS ... ... ...dd 3.95 1.38 50 2.30 -11.5 SeaSpine n SPNE ... ... ...dd 14.31 8.76 55 13.98 +38.1SeattGen SGEN ... ... ...dd 69.71 45.31 819 65.78 +23.0SecndSight EYES ... ... ...dd 2.58 .90 320 1.76 -7.9ScndSght wt EYESW ... ... ... 1.02 .26 .79 -6.5Secoo n SECO ... ... ... 14.75 6.61 406 9.02 -6.6SecWkA A n SCWX ... ... ...dd 13.38 7.83 131 12.61 +42.2SecNtl lf SNFCA .23t ... 3 6.24 4.05 10 5.40 +8.0SelectBc lf SLCT ... ... 25 14.06 10.90 44 13.34 +5.5SelIncREIT SIR 2.04 9.5 19 26.26 17.90 257 21.56 -14.2SelectaB n SELB ... ... ... 24.02 7.95 125 12.86 +31.1SelectvIns SIGI .72 1.2 19 62.40 46.28 217 58.60 -.2SmLEDS rs LEDS ... ... ...dd 10.49 1.61 154 3.72 -.2Semtech SMTC ... ... 62 51.40 31.30 592 49.95 +46.1SenecaB SENEB ... ... 24 35.95 27.45 28.10 -17.4SenecaA SENEA ... ... 10 36.60 26.45 33 27.55 -10.4SenesTc n SNES ... ... ...dd 6.40 .30 1094 1.82 +152.8SenHous SNH 1.56 8.9 11 22.01 14.86 1150 17.46 -8.8SenHous 42 SNHNI 1.41 5.7 ... 25.70 22.48 5 24.67 -2.4SenHous 46 SNHNL 1.56 6.0 ... 27.38 24.97 7 25.83 -3.8Senmiao n AIHS ... ... ... 8.91 5.00 51 5.86 +3.7Senomyx SNMX ... ... ...dd 1.71 .56 34 1.15 -11.5sSensusHlt n SRTS ... ... ... 7.59 3.43 35 7.44 +44.2SensusHl wt SRTSW ... ... ... 3.00 .41 .67 -4.3SentEn n STNL ... ... ... 10.14 9.60 9.73 -.2SentEn wt STNLW ... ... ... .85 .61 .83 +33.9SentEn un STNLU ... ... ... 10.98 9.66 10.06 +.9SeqentialB SQBG ... ... ...dd 4.08 1.36 149 1.79 +.6SeresTh n MCRB ... ... ...dd 17.42 6.65 159 8.88 -12.4SvcSource SREV ... ... ...dd 4.47 2.61 387 4.00 +29.4ServiFst s SFBS .44 1.0 23 44.85 32.54 120 44.37 +6.9SesenBio SESN ... ... ...dd 3.50 .62 1095 2.10 +158.9SevStars h SSC ... ... ...dd 7.00 1.26 253 1.86 -59.7sSevernBc SVBI .12 1.5 37 8.25 6.70 55 8.20 +13.0SharingE rs SEII ... ... 46 12.40 2.61 53 3.65 -51.8Sharps SMED ... ... ...dd 5.73 3.50 8 3.59 -12.2SharpSprg SHSP ... ... ...dd 8.71 3.07 123 8.10 +83.9ShndTele s SHEN .26f .8 ... 41.80 28.00 170 34.05 +.7ShiftPixy n PIXY ... ... ... 11.64 2.00 133 2.67 -7.3Shiloh SHLO ... ... 40 14.97 6.45 73 9.25 +12.8Shineco n TYHT ... ... ... 4.60 1.31 91 1.90 -17.4Shire SHPG 1.05e .7 81 177.51 123.73 790 156.98 +1.2ShoeCarnvl SCVL .30 .9 22 34.98 15.08 138 32.65 +22.1ShoreBcsh SHBI .32f 1.6 20 20.09 15.17 16 19.68 +17.8ShotSpot n SSTI ... ... ... 41.53 9.33 128 41.20 +193.2Shuttery SFLY ... ... ...cc 100.34 39.76 609 94.61 +90.2SiebertFn SIEB .10a 1.1 ...dd 21.61 3.60 31 9.35 -30.7SiennaBi n SNNA ... ... ... 29.25 13.37 50 16.45 -9.4Sientra SIEN ... ... ...dd 21.06 8.18 292 19.63 +39.6SierraBc BSRR .64 2.2 18 29.96 23.10 20 29.54 +11.2SierOnc g n SRRA ... ... ...dd 4.09 1.10 724 3.49 -6.4SierraWr SWIR ... ... 15 31.40 15.10 370 16.25 -20.5SifyTech SIFY .02e .9 ... 2.10 .40 61 2.04 +99.2SigmaDsg SIGM ... ... ...dd 7.00 5.50 139 6.10 -12.2SigmaL wt SGLBW ... ... ... 1.05 .16 .35 -27.3SigmaL hn SGLB ... ... ... 4.48 1.05 192 1.21 -43.7Sigmatr SGMA ... ... 14 11.61 5.26 18 7.35 -27.4SignatBk SBNY ... ... 25 161.92 116.68 638 129.73 -5.5SignatB wt SBNYW ... ... ... 143.83 93.85 110.08 +1.9SilganHld s SLGN .40 1.5 16 32.43 26.49 590 26.77 -8.9SilcLtd SILC 1.00 2.5 18 77.95 32.00 62 39.72 -43.3SilcnLab SLAB ... ... 98 110.70 66.35 234 106.80 +21.0SilicnMotn SIMO 1.20 2.3 20 56.51 40.33 962 53.31 +.7SilvrSun n SSNT .06e ... ...cc 5.22 2.90 5 4.00 -5.5Silvercrest SAMG .56 3.3 24 17.30 11.85 19 17.05 +6.2SimmnsFst s SFNC .60 1.9 20 33.45 24.98 631 31.60 +10.7SimplyGd n SMPL ... ... ... 16.01 10.93 290 13.71 -3.9SimplyG wt SMPLW ... ... ... 4.30 1.08 3.80 -2.3sSimulations SLP .24 1.1 47 22.05 11.80 63 22.00 +36.6Sina SINA ... ... 46 124.60 83.41 1315 89.14 -11.1Sinclair SBGI .72 2.2 13 40.15 26.50 1786 32.90 -13.1SinoGlobl SINO ... ... ...dd 3.84 1.04 36 1.34 -47.7Sinovac h SVA ... ... ...dd 8.75 5.41 7 7.85 -.4SiriusXM SIRI .04 .6 42 7.70 5.16 23844 7.47 +39.4SitoMobl rs SITO ... ... ...dd 8.60 2.68 217 2.95 -56.1SkySolar SKYS ... ... ...dd 2.43 .82 10 1.10 -26.7SkyWest SKYW .40 .7 16 60.65 31.75 135 56.65 +6.7SkywksSol SWKS 1.28 1.3 21 117.65 86.13 1848 99.44 +4.7SleepNmbr SNBR ... ... 22 40.72 27.44 449 30.68 -18.4SmartFn rs SMBK ... ... 24 26.11 20.50 51 25.83 +19.0SmartSnd n SND ... ... ... 11.06 4.81 874 5.88 -32.1SmthM hrs SMSI ... ... ...dd 3.41 .88 183 2.37 -16.5SocilRltyA n SRAX ... ... ...dd 7.95 1.11 178 4.65 -17.7SocketM n SCKT ... ... ... 4.59 2.31 29 2.51 -29.9SodaStrm SODA ... ... 30 98.26 49.73 251 86.43 +22.9Sohu.cm h SOHU ... ... ...dd 70.86 26.70 36.26 -16.4Sol-Gel n SLGL ... ... ... 12.23 7.39 13 8.57 -20.0SolarCap SLRC 1.64 7.7 12 22.55 19.70 159 21.40 +5.9SolarSCap SUNS 1.41 8.3 15 18.40 16.10 59 17.08 -3.8SolarEdg n SEDG ... ... 24 70.74 19.06 1386 49.25 +31.2Soleno wt rs SLNOW ... ... ... 1.50 .05 .28 +89.7SolenoTh rs SLNO ... ... ... 3.75 1.32 17 2.16 +20.0sSolidBio n SLDB ... ... ...dd 33.74 6.83 4177 43.00 +90.1Solignx wt SNGXW ... ... ... .81 .21 .55 -32.0tSoligenix n SNGX ... ... ... 3.70 1.45 174 1.39 -37.4sSonicCorp SONC .64 1.8 24 34.69 22.11 575 34.97 +27.3SonicFdry SOFO ... ... ...dd 4.20 2.05 13 2.22 -26.2tSonomaPh SNOA ... ... ...dd 7.20 2.61 179 2.63 -51.7Sonoma wt SNOAW ... ... ... .55 .26 .50 +20.7Sophiris SPHS ... ... ...dd 4.05 1.80 541 3.73 +64.3SorrentoTh SRNE ... ... 35 10.65 1.50 4555 7.00 +84.2SotherlyH SOHO .48f 6.9 ...cc 7.08 5.78 23 6.94 +7.6SothrlyH pf SOHOB 2.00 7.8 ... 27.32 24.75 1 25.69 +.2SthrlyH pf C SOHOO 1.97 7.8 ... 25.76 24.50 0 25.26 -.3SouMoBc s SMBC .44 1.1 18 40.80 30.48 10 39.10 +4.0SoundFin SFBC .56f 1.5 22 39.00 29.55 1 38.30 +12.6SouthState SSB 1.36f 1.5 25 94.50 78.60 166 89.85 +3.1SthnFstBsh SFST ... ... 21 48.75 33.25 21 46.75 +13.3SoNatBcVa SONA .32 1.8 33 18.20 15.11 37 17.35 +8.2SsdeBTX SBSI 1.20f 3.5 18 37.57 31.20 170 34.72 +3.1SparkEn s SPKE .72 7.1 ...dd 23.65 8.60 130 10.28 -17.1SparkEn pf SPKEP 2.19 9.3 ... 27.56 21.90 4 23.50 -11.7SparkTh n ONCE ... ... ...dd 91.75 41.06 693 82.88 +61.2SpartnMot SPAR .10 .7 25 19.45 8.30 260 14.45 -8.3SprtnNash SPTN .72 2.8 ...dd 28.17 16.32 188 25.89 -3.0SpectPh SPPI ... ... ...dd 23.50 6.50 2003 19.96 +5.3SperoTh n SPRO ... ... ... 19.00 9.66 368 13.50 +14.9Sphr3D grs ANY ... ... ... 7.25 .32 316 .53 -78.4Spherix rs SPEX ... ... ...dd 4.75 .91 89 1.06 -24.3SpirtTex n STXB ... ... ... 22.55 20.04 28 20.80 -4.8Splunk SPLK ... ... ...dd 121.64 55.92 1780 116.74 +40.9SpokHldgs SPOK .50 3.4 34 18.85 13.75 90 14.80 -5.4SportsWhs SPWH ... ... 11 6.99 3.40 348 5.51 -16.6SprBkPh n SBPH ... ... ...dd 18.93 10.81 18 14.07 +4.7SprottFoc FUND .75e 9.5 ...q 8.39 6.84 87 7.91 -.1Sprouts SFM ... ... 22 28.29 17.55 1363 21.04 -13.6StaarSur STAA ... ... ... 31.75 9.60 258 29.40 +89.7Staff360 rs STAF ... ... ... 5.70 1.41 15 1.46 -53.7Stamps.cm STMP ... ... 33 285.75 140.45 241 279.55 +48.7Std AVB n STND ... ... ... 31.60 30.05 0 30.49 -1.8StarBulk rs SBLK ... ... ...dd 14.60 8.04 683 14.35 +27.4StrBlk22 n SBLKZ 2.08 8.1 ... 26.00 23.58 1 25.56 +.9StarsGp g TSG ... ... ... 38.50 15.85 608 35.70 +53.2Starbucks s SBUX 1.20 2.1 26 61.94 52.58 9758 57.43 sStatAutF STFC .40 1.2 ...cc 33.79 22.11 57 33.96 +16.6StateBkFn STBZ .80 2.3 22 35.99 25.41 165 34.61 +16.0SteadyM n STDY ... ... 10 7.05 2.60 39 4.50 +21.6StealthGas GASS ... ... 16 4.70 2.90 42 3.79 -13.1SteelCon STCN ... ... ... 2.90 1.46 104 2.04 -18.1StlDynam STLD .75 1.6 18 52.10 32.20 3032 46.48 +7.8SteinMart s SMRT .30 10.2 ...dd 4.04 .48 712 2.93 +152.6StellrAcq n STLR ... ... ... 10.49 9.99 0 10.44 +2.3StellAcq wt STLRW ... ... ... .48 .21 .39 +25.8StellAcq un STLRU ... ... ... 11.08 10.42 10.55 +1.0StemlineTh STML ... ... ...dd 20.55 7.30 213 17.75 +13.8Stericycle SRCL ... ... ...dd 83.25 56.64 809 63.21 -7.0Stericyc pf SRCLP 5.25 11.0 ... 68.36 43.93 60 47.60 -10.1SterlBcp n SBT .04 .3 ... 14.98 12.00 37 13.88 +9.3SterlCons STRL ... ... 23 18.90 9.42 151 13.52 -17.0SMadden SHOO .80 ... 25 55.50 37.25 340 54.20 +16.1Stewrdshp SSFN .12 1.0 15 12.75 8.50 5 12.00 +17.1StitchFix n SFIX ... ... ... 30.07 14.48 3027 26.27 +1.7StockYBc s SYBT .92 2.3 20 41.90 31.90 70 39.85 +5.7StoneCastle BANX 1.52 6.6 17 24.92 19.80 43 23.10 +14.8StrataS rs SSKN ... ... ...dd 2.81 1.06 389 2.24 +82.1Stratasys SSYS ... ... ...dd 28.15 17.17 537 20.14 +.9Strattec STRT .56 1.6 19 49.20 30.05 12 34.45 -20.9StratusPrp STRS 1.00e ... 57 33.00 26.88 5 32.45 +9.3sStrayer STRA 1.00 .9 33 113.01 76.40 80 113.48 +26.7StreamHlth STRM ... ... ... 2.82 .92 21 1.39 -17.8StrgbrBio n SBBP ... ... ... 9.25 4.20 250 6.80 -6.2SummerInf SUMR ... ... ...dd 2.25 .72 279 1.39 -7.3SumFWV SMMF .52 1.9 14 28.16 20.93 12 27.40 +4.1SmtStB s SSBI .48 3.1 22 16.05 11.65 2 15.50 +23.0SumTher n SMMT ... ... ...dd 16.86 8.80 74 11.89 +7.3SunHydrl SNHY .36 .8 40 70.83 40.82 135 47.96 -25.9SundEng n SNDE ... ... ... 9.59 3.61 6 4.80 -19.2SunesisP rs SNSS ... ... ...dd 7.69 1.82 140 2.18 -40.9SunOpta STKL ... ... ...dd 10.20 6.27 158 8.35 +7.7SunPower SPWR ... ... ...dd 11.70 6.46 1480 8.09 -4.0Sunrun n RUN ... ... 12 14.35 4.21 1602 13.78 +133.6Sunworks n SUNW ... ... ... 2.14 .90 114 1.05 SuperMicro SMCI ... ... 18 27.90 16.10 332 25.25 +20.7SuperCom SPCB ... ... ...dd 4.95 1.66 27 1.77 -54.7SupercdT rs SCON ... ... ...dd 1.89 .85 100 1.02 -6.4SupGpCos s SGC .38 1.7 19 28.85 19.74 20 21.83 -18.3Supernus SUPN ... ... 41 59.05 33.30 644 55.20 +38.5supprt.cm rs SPRT ... ... ...dd 3.15 2.01 25 2.97 +22.7SurfaceOn n SURF ... ... ... 17.00 12.08 522 15.85 +18.9SurgPtrs n SGRY ... ... ...dd 24.05 7.10 275 15.50 +28.1Surmodic SRDX ... ... ...cc 57.75 24.25 116 54.80 +95.7SykesEnt SYKE ... ... 52 34.49 25.77 172 29.99 -4.6Symantec lf SYMC .30 1.4 10 34.20 18.85 6483 20.99 -25.2Synacor SYNC ... ... ...dd 3.95 1.35 126 1.95 -15.2sSynalloy SYNL .13m .6 ...dd 21.05 10.30 72 20.95 +56.3Synaptics SYNA ... ... ...dd 61.18 33.73 597 48.84 +22.3SyndaxP n SNDX ... ... ...dd 15.20 7.35 233 8.36 -4.6SyneosH h SYNH ... ... ...dd 61.10 31.10 623 48.65 +11.6SynrgyPh SGYP ... ... ...dd 4.84 1.43 2998 1.89 -15.2Synlogic rs SYBX ... ... ...dd 23.00 8.73 114 9.63 -.7Synopsys SNPS ... ... 44 94.80 71.94 1162 89.20 +4.6Syntel SYNT 15.00e ... 16 34.04 15.88 335 33.40 +45.3Synthes rs SES ... ... ... 5.60 2.00 2 2.92 +2.8Sypris SYPR .08 5.0 ...dd 1.90 1.25 9 1.59 +15.2SyrosPhar n SYRS ... ... ... 24.38 6.30 106 13.03 +33.9T -:T-MobileUS TMUS ... ... 24 66.52 54.60 3648 60.54 -4.7TAT Tch h TATT .34e 4.3 18 11.65 7.50 3 8.00 -23.8TCG BDC n CGBD 1.48a 8.4 11 20.30 16.76 116 17.59 -12.2TCP Cap TCPC 1.44 10.0 11 17.03 13.72 257 14.43 -5.6TD Ameritr AMTD .84 1.4 34 63.01 40.31 1623 59.22 +15.8TDH Hld n PETZ ... ... ... 31.75 3.17 125 5.12 -9.2TESSCO TESS .80 5.0 31 24.85 12.15 23 16.00 -20.6TFS Fncl TFSL .68 4.2 54 16.62 14.32 150 16.29 +9.0TG Thera TGTX ... ... ...dd 17.35 7.25 893 13.95 +70.1THL Credit TCRD 1.08 13.6 8q 10.25 7.70 111 7.95 -12.2TMSR Gl n TMSR ... ... 82 10.50 7.21 7.38 -25.9TOP Shi rs TOPS ... ... ... 1971.00 .69 718 1.06 -57.8TPI Co n TPIC ... ... ... 28.14 16.35 232 25.81 +26.1TSR Inc TSRI ... ... 25 8.41 3.80 0 4.50 -13.5TTEC Hl TTEC .54f 1.4 36 43.75 29.70 72 37.40 -7.1TTM Tch TTMI ... ... 44 19.62 12.76 1150 19.15 +22.2Tabula n TRHC ... ... ...cc 62.13 12.63 357 61.54 +119.4TactSys n TCMD ... ... ...cc 57.60 22.72 368 55.58 +91.8Taitron h TAIT .10 6.0 ...dd 2.13 1.22 6 1.68 TakeTwo TTWO ... ... ...dd 129.25 70.39 1464 117.83 +7.3sTalend n TLND ... ... ...dd 63.61 33.67 214 63.25 +68.8TandmD rs TNDM ... ... ...dd 20.71 2.14 1851 19.62 +731.4TandyLthr TLF ... ... 12 9.05 6.79 9 7.60 -1.9Tantech n TANH ... ... ... 4.54 2.25 368 3.26 +26.4Taoping h TAOP ... ... ...dd 5.20 .84 168 1.54 +4.1sTapimmu n TPIV ... ... ... 12.85 2.58 1558 11.30 +188.3Tarena TEDU .28e 3.5 ...dd 21.70 7.11 307 7.99 -46.7TaylrDv TAYD ... ... 22 15.14 9.70 15 10.16 -24.3TechData h TECD ... ... 28 111.10 75.31 320 86.35 -11.9TechComm TCCO ... ... ...dd 15.40 3.60 22 4.40 -61.6TechTarg TTGT ... ... ... 29.53 9.11 304 29.07 +108.8 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 13 www.sunnewspapers.net The Sun/Wednesday, June 20, 2018

PAGE 86

Tecnoglass TGLS .56 6.5 21 9.88 5.50 23 8.62 +17.3Tecogen TGEN ... ... ... 4.20 2.05 10 3.65 +35.2Telenav TNAV ... ... ...dd 8.65 4.50 103 6.45 +17.3Teligent TLGT ... ... ...dd 9.54 2.43 666 3.70 +1.9Tellurian rs TELL ... ... ...dd 13.74 6.45 5879 9.56 -1.8TenaxTh rs TENX ... ... ... 15.80 4.41 4 6.34 -35.3TerrFmP lf TERP 2.13e 18.1 ... 14.20 9.55 444 11.74 -1.8TerritBcp TBNK .80 2.6 16 33.00 28.12 36 31.16 +.9Tesaro TSRO ... ... ...dd 153.98 38.40 1722 39.99 -51.7Tesla Inc TSLA ... ... ...dd 389.61 244.59 12735 352.55 +13.2sTetraTc TTEK .48f .8 24 57.95 39.95 222 58.05 +20.6Tetraphase TTPH ... ... ...dd 8.75 2.05 438 4.25 -32.5TexCapB 42 TCBIL 1.63 6.3 ... 25.89 25.00 1 25.66 +1.5TexCapB pf TCBIP 1.63 6.4 ... 26.09 25.00 16 25.39 -.6TxCapBsh TCBI ... ... 23 103.05 69.65 1602 94.75 +6.6TxCapB wt TCBIW ... ... ... 71.00 67.14 68.26 TexInst TXN 2.48 2.2 29 120.75 75.92 3476 113.66 +8.8sTexRdhse TXRH 1.00 1.5 31 66.42 44.29 665 67.15 +27.5The9Ltd rs NCTY ... ... ... 5.04 .95 46 1.08 -43.8TherapMD TXMD ... ... ...dd 7.66 3.83 2606 7.18 +18.9TherpxBio n TRPX ... ... ... 7.69 3.84 12 4.35 -18.5TheravBio TBPH ... ... ...dd 43.44 21.27 136 24.16 -13.4TheStreet TST .10 5.7 3 2.03 .75 170 1.76 +21.41347PrpIns PIH ... ... 46 8.45 6.55 2 7.30 +.71347PrIn pf PIHPP ... ... ... 28.00 24.15 1 25.61 +5.0ThundBr un TBRGU ... ... ... 2432 10.05 TiGenix n TIG ... ... ... 48.00 19.24 1 40.80 +78.2TiberAcq n TIBR ... ... ... 9.74 9.55 9.61 +.4TiberAc un TIBRU ... ... ... 10.19 10.00 10.10 +.8TileShop TTS .20 ... 35 22.05 5.15 663 8.00 -16.7TmbrlndBc TSBK .52a 1.5 19 35.84 21.64 15 35.35 +33.1tTintri n TNTR ... ... ... 7.75 .25 4562 .19 -96.3Tiptree TIPT .14f 2.1 20 7.24 5.35 84 6.65 +11.8TitanMach TITN ... ... ...dd 25.09 11.68 179 16.72 -21.0TitanPh rs TTNP ... ... ... 2.85 .60 21 1.00 -24.5TivityHlth TVTY ... ... 22 48.50 29.95 704 34.95 -4.4Tivo Cp TIVO .72 5.0 ...cc 20.18 12.25 801 14.50 -7.1Tocagen n TOCA ... ... ... 15.46 8.60 107 9.37 -8.6TonixPh rs TNXP ... ... ...dd 5.11 2.70 154 4.60 +33.3TopImage TISA ... ... ...dd 1.75 .95 10 1.05 -7.9Torchlght TRCH ... ... ...dd 1.81 .95 144 1.36 +1.5tTowerSemi TSEM ... ... 12 36.69 22.10 881 22.25 -34.7TownSprts CLUB ... ... ...dd 12.20 3.95 168 11.75 +111.7TowneBank TOWN .64f 1.9 ... 35.30 27.85 209 33.55 +9.1TraconPh n TCON ... ... ...dd 3.95 2.00 528 3.00 -10.4TractSupp TSCO 1.24f 1.6 22 82.68 49.87 1011 75.61 +1.2TradDsk A n TTD ... ... ... 93.00 40.70 1134 91.49 +100.1TrnWEnt TWMC ... ... 3 3.10 .80 34 .99 -45.7TransAct TACT .36 3.2 29 15.80 8.20 11 11.25 -15.1Transcat TRNS ... ... 31 21.10 11.95 15 20.85 +46.3TransGlb TGA .20 8.4 ...dd 2.84 1.07 239 2.38 +65.4TravelCtrs TA ... ... ...dd 5.85 2.95 240 3.60 -12.2TravCtrs 28 TANNI 2.06 8.5 ... 25.48 18.63 9 24.35 -3.6TravelC 29 TANNL 2.00 8.3 ... 25.27 17.09 13 23.97 -4.9Travelct 30 TANNZ 2.00 8.3 ... 25.55 17.00 7 24.12 -3.5Travelzoo TZOO ... ... 61 18.50 5.75 72 16.35 +153.5TrmntMtg n TRMT ... ... ...dd 17.94 11.10 12 12.56 -14.5Trevena TRVN ... ... ...dd 3.10 1.34 974 1.69 +5.6TriCoBsh TCBK .68 1.7 23 43.80 33.36 81 39.30 +3.8TridntAcq n TDAC ... ... ... 9.76 9.75 1025 9.75 TridntAcq un TDACU ... ... ... 10.14 10.01 10.09 +.6TrilliumTh TRIL ... ... ... 13.30 4.15 90 6.10 -15.9TriMas h TRS ... ... 21 30.40 20.05 160 29.15 +9.0Trimble TRMB ... ... 47 45.70 32.01 1622 33.56 -17.4TrinityBio TRIB .88 17.9 6 6.54 4.22 55 4.91 -3.7TrinMrg n TMCX ... ... ... 9.78 9.72 1 9.77 +.1TrinMrg un TMCXU ... ... ... 10.19 10.00 10.14 +1.3sTripAdvis TRIP ... ... ...cc 59.41 29.50 2664 59.12 +71.6TriStCap TSC ... ... 19 27.25 20.30 121 26.50 +15.2TriStCap pf TSCAP 1.69 6.4 ... 26.86 25.75 37 26.35 +1.7TriumphBc TBK ... ... 23 44.05 22.70 145 41.60 +32.1Trivago n TRVG ... ... ... 24.27 4.25 675 5.05 -26.2Tronc TRNC ... ... ...cc 24.74 11.97 128 18.10 +2.9Trovagn rsh TROV ... ... ... 19.56 .79 745 .83 -77.5TrueCar TRUE ... ... ...dd 21.75 8.75 2558 10.53 -6.0TruettHrst THST ... ... ...dd 2.50 1.26 1 1.49 -28.0sTrupanion TRUP ... ... ...dd 39.81 20.42 453 40.27 +37.6TrstNY TRST .26 2.9 17 9.70 7.30 398 9.05 -1.6Trustmk TRMK .92 2.7 19 35.09 28.16 424 33.93 +6.5T2 Biosys TTOO ... ... ...dd 9.98 2.50 793 8.91 +116.3Tucows grs TCX ... ... 50 71.75 49.70 72 65.10 -7.1TuesMrn TUES ... ... ...dd 4.10 1.65 434 2.80 +1.8Tuniu TOUR ... ... ...dd 9.88 5.81 518 8.12 +5.9TurtleBc rs HEAR ... ... ... 24.35 1.64 1391 22.33 +1132.3s21stCFoxA FOXA .36 .8 21 45.05 24.81 11403 44.71 +29.521stCFoxB FOX .36 .8 19 44.83 24.30 3629 44.29 +29.821Vianet VNET ... ... 33 9.59 4.17 547 8.65 +8.4TwinDisc lf TWIN .36 1.4 ...dd 31.95 14.96 35 25.41 -4.4TwoRvrBc TRCB .18 1.0 22 20.75 16.51 43 18.61 +2.62U TWOU ... ... ...dd 98.58 44.48 561 94.31 +46.2TymeTch n TYME ... ... ... 9.50 2.01 200 3.72 -41.7U -:US AutoPts PRTS ... ... 3 3.37 1.45 122 1.55 -38.5US Concrte USCR ... ... ...cc 86.35 53.30 323 62.45 -25.3US Gld rs USAU .21e ... ... 3.46 1.05 48 1.27 -22.1UFP Tch UFPT ... ... 26 34.00 25.88 5 30.80 +10.8UMB Fn UMBF 1.16 1.5 22 80.60 62.27 190 78.35 +8.9USEcology ECOL .72 1.2 40 62.80 44.50 50 61.75 +21.1USGlobInv GROW .03 1.6 ... 7.49 1.25 61 1.85 -52.6USA Tc pf USATP ... ... ... 27.82 20.75 2 27.77 +10.4USA Tech h USAT ... ... ... 14.68 4.50 895 14.35 +47.2USA Trk USAK ... ... ...cc 29.15 6.72 89 22.03 +21.5UTStarcm UTSI ... ... 15 6.51 1.97 84 4.18 -25.8Ubiquiti UBNT .17 .2 24 88.28 47.78 352 87.78 +23.6UltaBeauty ULTA ... ... 26 299.97 187.96 955 246.26 +10.1UltimSoft ULTI ... ... ...cc 281.18 181.59 223 279.19 +27.9UltraClean UCTT ... ... 7 34.59 15.36 917 17.13 -25.8UltPetro n UPL ... ... ... 11.57 1.54 3901 2.06 -77.3Ultragenyx RARE ... ... ...dd 84.23 41.67 539 80.69 +74.0Ultralife ULBI ... ... 25 10.95 5.80 17 9.10 +38.9Umpqua UMPQ .80 3.3 23 24.89 16.77 1630 23.90 +14.9UniQure QURE ... ... ... 38.50 4.90 303 38.22 +95.1UnicoA UNAM ... ... ...dd 11.30 7.17 8 7.75 -9.4UnionBkVA UBSH 1.20 2.9 23 42.60 30.45 584 41.07 +13.5UnionBkVT UNB 1.20 2.3 25 55.00 40.05 2 52.10 -1.6UnBnOH UBCP .52 4.0 19 14.00 11.50 3 13.15 -.8UtdBOH UBOH .48 2.2 12 23.50 20.35 1 22.00 -.9UBSI UBSI 1.36 3.6 23 40.65 31.70 626 37.75 +8.6UtdCmtyBc UCBA .40 1.4 ... 28.85 18.20 31 27.60 +34.3UtdCmBks UCBI .60f 1.8 21 34.18 24.47 406 33.34 +18.5sUCmntyFn UCFC .24 2.1 20 11.36 7.81 187 11.53 +26.3 UtdFnBcp UBNK .48 2.7 16 19.35 15.47 295 17.84 +1.1UtdFire UFCS 1.24f 2.3 34 58.46 38.95 92 54.78 +20.2UtdInsur UIHC .24 1.2 ...dd 21.45 13.60 90 20.82 +20.7UtdNtrlF UNFI ... ... 12 52.69 32.52 485 41.30 -16.2USecBcCA UBFO .36 3.3 24 11.65 8.45 10 11.00 US Engy rs USEG ... ... ...dd 1.96 .60 31 1.19 -20.7USLime USLM .54 .6 25 101.40 70.56 2 84.59 +9.7UtdTherap UTHR ... ... 7 152.55 100.57 236 117.49 -20.6UtdGrdian UG 1.50e 8.1 28 21.33 15.00 13 18.55 +.3UnitGrp UNIT 2.40 10.4 59 27.78 13.81 1842 23.04 +29.5UnityBcp UNTY .28f 1.2 18 24.25 16.15 11 22.80 +15.4UnityBio n UBX ... ... ... 20.48 12.75 162 14.95 -10.2tUnivDisp OLED .24 .3 54 209.00 86.85 1656 88.70 -48.6UnvElc UEIC ... ... 19 72.50 26.97 74 29.55 -37.5UnivFor s UFPI .35e .9 21 39.58 25.93 198 37.93 +.8UnvLogist ULH .42f 1.6 19 26.65 14.05 51 26.00 +9.5UnvStainls USAP ... ... 55 31.20 17.30 93 24.18 +12.9UnivstPa UVSP .80 2.8 17 32.35 26.61 58 28.65 +2.1sUnumTh n UMRX ... ... ...dd 14.24 10.15 728 14.49 +30.4UplandSoft UPLD ... ... ...dd 36.88 18.52 167 35.54 +64.1UrbanOne UONE ... ... ...dd 4.85 1.25 3 2.50 +35.1UrbanOnD UONEK ... ... ... 2.40 1.35 28 2.15 +22.9UrbanOut URBN ... ... 23 48.24 16.68 1829 45.34 +29.3UrogenP n URGN ... ... ... 69.57 15.25 181 55.70 +49.7sUtahMed UTMD 1.08 1.0 ... 113.50 68.10 32 112.85 +38.6V -:VBI Vac n VBIV ... ... ... 5.10 2.82 217 3.18 -25.6VEON VEON .28e 11.8 ... 4.47 2.20 3431 2.37 -38.3VOXX Intl VOXX ... ... 6 9.00 4.64 101 5.55 -.9VSE Corp s VSEC .32f .6 18 59.90 41.95 39 49.24 +1.7Valerits hn VLRX ... ... ... 7.20 1.19 311 1.57 -44.9ValueLine VALU .76 3.9 18 22.58 13.26 4 19.38 +.2VanE GenD GNRX ... ... ...q 64.65 53.83 13 60.17 +1.5VanE VecBi BBH ... ... ...q 136.83 111.36 35 121.60 -2.4VandaPhm VNDA ... ... ...dd 20.40 11.90 460 19.05 +25.3VangIntHi VYMI 2.17e 3.4 ... 72.32 62.20 388 63.36 -5.4VangIntDiv VIGI 1.11e 1.7 ... 70.39 60.59 107 65.17 -1.7tVangEMGv VWOB 2.82 3.8 ...q 81.69 74.82 171 74.98 -6.6V exUSRE VNQI 2.41e 4.1 ...q 65.20 55.40 1352 59.47 -1.7VanShTTr VGSH .79a 1.3 ...q 60.93 59.70 242 59.83 -.7VanSTCpB VCSH 1.71 2.2 ...q 80.41 77.84 819 78.04 -1.6tVanTotBd n VTC 2.43 3.0 ... 88.99 80.57 5 81.13 -4.6VangR3K VTHR 2.14e 1.7 ...q 131.16 110.45 3 128.06 +4.3VanR2KGr VTWG .84e .5 ...q 154.57 117.80 12 154.41 +14.0sVanR2KV VTWV 1.78e 1.5 ...q 117.17 97.33 2 117.00 +6.8sVangR2K VTWO 1.45e 1.1 ...q 135.46 107.77 134 135.53 +10.8VanR1KGr VONG 1.64e 1.1 ...q 151.97 120.63 39 150.76 +9.2VanIntTTr VGIT 1.09 1.7 ...q 65.53 61.81 67 62.47 -2.3VanR1KV VONV 2.43e 2.3 ...q 114.79 99.80 31 107.21 -1.2VangR1K VONE 2.16e 1.7 ...q 131.36 110.43 27 127.50 +4.1VanMtgBSc VMBS 1.15 2.2 ...q 53.14 50.79 301 51.30 -2.2VanLTCpB VCLT 3.51 4.0 ...q 96.52 86.90 84 87.87 -8.2VanLTTrs VGLT 1.77 2.4 ...q 79.71 71.47 21 74.30 -4.7VanIntCpB VCIT 2.60 3.1 ...q 88.76 82.81 760 83.45 -4.5VangSTIn VTIP .74e 1.5 ...q 49.66 48.52 262 48.71 -.2VanTIntBd BNDX .52a 1.0 ...q 55.28 53.84 1026 54.70 +.6VanTIntStk VXUS 1.54e 2.8 ...q 61.17 51.48 1028 55.05 -3.1VantEng n VEAC ... ... ... 9.97 9.62 9.87 +1.5VantEng wt VEACW ... ... ... 1.62 1.05 1.19 -.8VantEn un VEACU ... ... ... 10.40 9.97 10.36 +1.7VarexImag VREX ... ... ... 43.76 27.80 158 37.86 -5.8Varonis VRNS ... ... ...dd 83.10 35.45 349 81.35 +67.6VascuBio VBLT ... ... ... 9.05 2.01 151 2.80 -60.6Vaxart rs VXRT ... ... ... 11.88 2.76 34 3.13 -49.7VectoIQ n VTIQ ... ... ... 9.58 9.54 301 9.57 -.1VectoIQ un VTIQU ... ... ... 10.10 9.97 49 10.06 +.6VeecoInst VECO ... ... ...dd 33.40 10.85 708 15.70 +5.7VBradley VRA ... ... 42 14.93 6.99 238 14.18 +16.4Veracyte VCYT ... ... ...dd 9.80 5.23 225 9.26 +41.8sVerastem VSTM ... ... ...dd 8.75 2.05 7455 8.67 +182.4Vericel VCEL ... ... ...dd 14.75 2.55 876 12.10 +122.0VerintSys VRNT ... ... ...cc 46.45 37.05 502 45.10 +7.8Verisign VRSN ... ... 37 145.57 92.13 1332 143.47 +25.4Verisk VRSK ... ... 38 110.32 78.97 751 109.21 +13.8sVeritex VBTX ... ... 28 32.87 23.84 182 32.77 +18.8Veritone n VERI ... ... ... 74.92 7.76 194 22.15 -4.5Vermillion VRML ... ... ...dd 2.10 .88 54 .99 -48.7VeronaPh n VRNA ... ... ... 25.55 10.44 2 15.76 +32.8Verrica n VRCA ... ... ... 22.00 16.54 172 19.57 +11.8Versartis VSAR ... ... ...dd 22.10 1.35 667 2.40 +9.1VertexEn VTNR ... ... ...dd 1.50 .65 24 1.13 +18.9VertxPh VRTX ... ... ...cc 178.25 123.80 1539 154.50 +3.1Veru Inc VERU ... ... ...dd 3.00 .90 125 2.19 +92.1ViaSat VSAT ... ... ...dd 80.26 57.75 384 64.21 -14.2ViacomA VIA .80 2.3 7 42.55 28.20 19 34.40 -1.4ViacomB VIAB .80 2.7 6 36.77 22.13 3211 29.32 -4.8Viavi VIAV ... ... 30 11.54 8.34 2052 10.05 +15.0Vical rs VICL ... ... ...dd 3.70 1.02 469 1.30 -29.0Vicor VICR ... ... ... 52.05 16.30 234 46.90 +124.4VicDvAcc n VSDA ... ... ... 29.50 25.49 1 28.73 +1.0VicMultiF n VSMV ... ... ... 29.20 24.76 28.01 +1.5Vict500VW CFA .44e .9 ...q 52.01 43.63 65 50.40 +3.3VictDisEnV CSF .38e .8 ...q 49.05 39.59 4 48.63 +7.7Vict500EV CFO .47e .9 ...q 52.03 43.52 60 50.36 +3.2tVicEM Hi n CEY ... ... ... 28.35 24.31 1 24.18 -7.4VictDevVol CIZ .01j ... ...q 39.92 32.09 15 34.24 -2.5VictIncEV CDC 1.09e 2.4 ...q 48.81 42.77 35 46.28 -.3sVictSCVol CSA .16e ... ...q 49.60 40.61 7 49.80 +8.1VictIntlVol CIL .15e ... ...q 46.94 37.10 0 39.62 -2.5tVicEmMkt CEZ ... ... ... 31.99 27.26 1 27.38 -7.7VictLCHiDv CDL .44e ... ...q 47.44 41.69 7 45.04 -.6tVictIntHiD CID .33e ... ...q 38.00 33.78 3 33.97 -6.2VictCap n VCTR ... ... ... 13.50 9.72 155 10.80 -6.9ViewRay n VRAY ... ... ... 10.64 4.40 696 7.51 -18.9VikingTh n VKTX ... ... ...dd 13.43 .88 3335 12.22 +201.0VikngTh wt VKTXW ... ... ... 3.84 .25 3.17 +25.3VillagB&T VBFC ... ... 53 34.30 26.90 1 34.00 +10.9VillSupMkt VLGEA 1.00 3.4 16 30.31 21.95 28 29.35 +28.0ViperEnPt VNOM 1.92f 6.8 32 33.63 14.76 544 28.16 +20.7VirTra n VTSI ... ... ...cc 7.36 4.14 6 4.90 -22.2Virco VIRC .06 1.3 ... 6.05 3.95 4 4.50 -10.9VirtuFin n VIRT .96 3.2 15 37.85 13.10 676 29.70 +62.3VirtusInv VRTS 1.80 1.3 16 135.90 103.81 84 133.95 +16.4VirtusIn pf VRTSP 1.81 1.6 ... 113.53 96.13 32 111.89 +10.8sVirtusa VRTU ... ... ...cc 54.06 28.45 136 50.36 +14.2VistaGn n VTGN ... ... ... 2.65 .69 245 1.46 +31.2Visteon s VC ... ... 27 140.64 91.20 276 135.44 +8.2VitalThera VTL ... ... ...dd 7.30 2.43 364 5.75 -3.4ViveveMd n VIVE ... ... ...dd 8.75 1.60 2107 3.58 -28.0Vivopwr n VVPR ... ... ... 6.69 1.02 18 1.86 -35.9Vivus VVUS ... ... 4 1.32 .33 270 .82 +63.0tVodafone VOD 1.82e 7.4 ... 32.75 24.45 4041 24.51 -23.2 VoyagerT n VYGR ... ... ...dd 31.91 8.10 235 21.77 +31.1vTvThera n VTVT ... ... ...dd 8.40 .65 91 1.68 -72.0Vuzix VUZI ... ... ...dd 11.40 4.10 1414 7.20 +15.2W -:WCF Bcp n WCFB .20 2.2 ... 11.07 9.00 16 9.10 -4.4WD 40 WDFC 2.16 1.5 37 151.35 103.80 68 148.30 +25.7WMIH WMIH ... ... ...dd 1.61 .60 1027 1.29 +51.9sWSFS s WSFS .44f .8 18 55.05 42.45 148 55.40 +15.8WSI Inds WSCI .16 3.5 ...dd 6.55 2.85 15 4.60 -23.3WVS Fn WVFC .32a 2.0 26 18.05 14.76 1 16.40 +5.9WalgBoots WBA 1.60 2.5 14 83.89 61.56 5200 64.61 -11.0WashFed WAFD .68 2.0 16 37.70 29.80 379 33.65 -1.8WashFd wt WAFDW ... ... ... 19.40 16.00 19.20 +8.2WshTrst WASH 1.72f 2.8 21 63.25 48.60 54 61.90 +16.2WaterstnF WSBF .48a 2.7 17 20.05 16.60 68 17.85 +4.7WaveLfSc n WVE ... ... ... 55.95 15.15 1675 40.48 +15.3WaysideT WSTG .68 4.9 6 20.00 12.60 9 14.00 -16.2Web.com WEB ... ... 9 25.95 15.75 355 23.65 +8.5WeiboCorp WB ... ... ... 142.12 65.65 3535 101.17 -2.2WelleslyBc WEBK .22f .7 21 33.89 25.00 6 32.65 +9.9Wendys Co WEN .34 1.9 19 18.01 13.57 2835 17.67 +7.6WernerEnt WERN .36f .9 27 43.95 28.28 923 39.05 +1.0Wesbanc WSBC 1.16 2.4 21 48.37 35.49 192 47.65 +17.2WestBcp WTBA .80f 3.1 16 28.00 20.90 30 25.95 +3.2WAmBcp WABC 1.60 2.7 30 64.26 49.38 74 60.03 +.8WestellT rs WSTL ... ... 31 4.60 2.70 80 2.82 -24.8WDigital WDC 2.00 2.5 9 106.96 75.96 3120 80.51 +1.2WstNwEnB WNEB .16 1.5 27 11.25 9.30 57 10.95 +.5WstptFuel g WPRT ... ... ...dd 4.33 1.48 398 2.56 -31.9WestwtrRs WWR ... ... ... 1.70 .35 280 .46 -57.4WeycoGp WEYS .92f 2.5 22 38.25 26.68 10 36.31 +22.2Wheeler wt WHLRW ... ... ... .22 .01 .03 -17.6Wheelr pfB WHLRP 2.25 14.0 ... 23.35 12.58 8 16.05 -26.7Wheelr pfD WHLRD 2.19 12.2 ... 24.05 14.66 0 17.90 -10.9Wheeler rs WHLR 1.36 36.5 ...dd 12.30 3.25 118 3.73 -62.6WhiteHFin WHF 1.42 9.5 10 15.80 10.92 39 14.91 +11.1WhitHFin 20 WHFBL 1.63 6.4 ... 26.08 25.21 25.59 Wilhelmina WHLM ... ... 27 8.73 5.58 5 6.23 -3.7WillScot wt WSCW ... ... ... 1.50 .32 1.35 -6.3WillScot WSC ... ... ... 15.60 9.45 411 12.10 -4.7WillmValV WVVI ... ... 24 8.86 7.70 6 8.18 -.9WillVV pfA WVVIP .22e 4.4 ... 9.00 4.17 4.96 -4.8Willdan WLDN ... ... 24 36.87 19.25 72 29.96 +25.1WillisLFn WLFC ... ... 13 36.70 22.51 33 31.18 +24.9WillisTwW WLTW 2.40 1.6 34 165.00 142.67 529 153.96 +2.2Windstm rs WIN ... ... ... 22.75 5.37 1410 7.22 -21.9Wingstop n WING .28a .6 71 55.86 29.54 1995 50.38 +29.2Winmark WINA .60f .4 25 153.70 121.55 7 144.80 +11.9WinsFin WINS ... ... ... 390.88 46.00 0 83.00 -53.9Wintrust WTFC .76 .8 21 99.96 67.74 346 93.96 +14.1Wintrust wt WTFCW ... ... ... 63.47 46.12 59.60 -2.1Wintrst pfD WTFCM 1.64 6.0 ... 29.31 26.66 4 27.27 -2.5WisdTrMdE GULF 1.10e 5.7 ...q 20.00 16.43 9 19.40 +10.1sWT SCQDv DGRS .66e 1.8 ...q 37.39 31.44 4 37.43 +4.8WT USQDv DGRW .59e 1.4 ...q 44.54 36.41 104 41.85 +1.0WTChixSte CXSE 1.54e 1.8 ...q 96.79 65.19 34 87.11 +1.0WTEMCpBd EMCB 3.18 4.6 ...q 73.96 68.70 0 68.87 -5.8WisdomTr WETF .12 1.1 30 13.41 8.37 1419 11.19 -10.8WTEMQDv DGRE .67e 2.7 ...q 28.95 23.68 10 25.13 -7.8WT NegAB AGND .78 1.8 ...q 45.12 42.75 6 43.54 +.5WT IntHdg AGZD .84 1.8 ...q 48.65 47.77 3 47.93 -1.0WT NegHY HYND .90e 4.2 ...q 22.48 20.26 16 21.35 +4.1WT IntHY HYZD 1.02 4.2 ...q 26.52 22.99 69 24.18 +.1WTGermH DXGE 1.39e 2.3 ...q 33.99 29.38 5 31.83 -1.1WT JpSCEq DXJS 1.10e .5 ...q 47.87 39.09 114 44.70 -3.0WTEMCnG EMCG .59e 2.5 ...q 28.89 23.10 17 23.34 -13.3sWix.com WIX ... ... ... 106.85 50.90 662 106.50 +85.1Woodward WWD .57 .7 29 89.30 65.76 233 77.86 +1.7Workday WDAY ... ... ...dd 140.00 92.80 1777 129.56 +27.3tWorkhrs rs WKHS ... ... ...dd 4.89 1.99 646 2.00 -21.9sWldAccept WRLD ... ... 18 121.17 71.02 52 121.64 +50.7WrightMed WMGI ... ... ...dd 29.89 19.01 1042 26.16 +17.8WrightM rt WMGIZ ... ... ... 1.74 .61 1.32 -12.6Wynn WYNN 3.00f 1.7 48 203.63 124.11 2794 172.42 +2.3X-Y-Z:xG Tch wt rs XGTIW ... ... ... 7.70 3.60 3.60 xG Tech rs XGTI ... ... ... 2.65 .64 156 .73 -54.9XOMA rs XOMA ... ... 15 37.25 6.25 158 21.32 -40.1XTL Bio rs XTLB ... ... ... 4.14 1.55 144 1.80 -21.3XBiotech n XBIT ... ... ... 5.89 3.55 78 4.44 +12.7XcelBrnds XELB ... ... 10 5.00 2.10 4 2.50 -24.2XcelEngy XEL 1.52 3.4 19 52.22 41.51 3471 44.19 -8.1Xcerra XCRA ... ... ... 14.49 9.20 522 13.87 +41.7Xencor XNCR ... ... ...dd 43.39 18.97 475 39.67 +81.0XeneticB n XBIO ... ... ... 4.49 1.37 3 1.64 -14.5XenithB rs XBKS ... ... 33 36.44 27.79 33.83 XenonPhm XENE ... ... ... 9.15 2.10 59 7.90 +179.6Xilinx XLNX 1.44f 2.1 35 78.02 60.12 2366 68.50 +1.6Xperi XPER .80 4.4 ...dd 35.40 16.70 320 18.15 -25.6XploreTch XPLR ... ... 81 4.20 1.54 32 3.23 +13.7XpressSp rs XSPA ... ... 1 1.87 .33 210 .48 -65.0XspandPr n XSPL ... ... ... 11.63 5.25 84 8.03 +36.8Xunlei Ltd XNET ... ... ... 27.00 3.11 1598 12.24 -20.5YRC Wwde YRCW ... ... ...dd 17.61 8.07 883 10.91 -24.1YY Inc YY ... ... 7 142.97 55.21 1147 111.48 -1.4Yandex YNDX ... ... 90 44.49 25.50 4320 35.99 +9.9YangRvPt n YERR ... ... ... 25.47 2.61 3.12 -64.6Yatra n YTRA ... ... ...dd 12.85 5.63 3300 7.21 -3.6Yld10Bio rs YTEN ... ... ...dd 8.67 1.37 228 1.50 -15.3tYintechIn n YIN .36e 4.6 ...dd 14.81 7.89 64 7.83 -18.1tYogaWks n YOGA ... ... ... 5.85 1.85 27 1.80 -36.4YorkWater YORW .67 2.1 32 39.70 27.45 26 32.35 -4.6tYoungevt n YGYI ... ... ... 7.00 3.44 4 3.33 -19.4YulongE rs YECO ... ... ... 9.00 1.25 4 2.70 tZK Intl n ZKIN ... ... ... 16.00 5.63 109 5.58 -43.1Zafgen ZFGN ... ... ...dd 10.00 3.21 125 7.43 +60.8Zagg ZAGG ... ... 18 23.70 8.15 344 17.50 -5.1ZaiLab n ZLAB ... ... ... 35.74 17.85 94 22.75 +7.2ZealndPh n ZEAL ... ... ... 20.37 12.45 3 14.52 +6.8ZebraT ZBRA ... ... ...cc 161.72 94.78 515 152.56 +47.0ZillowA s ZG ... ... ...cc 65.42 37.96 580 62.93 +54.5ZillowC n Z ... ... ... 65.70 37.68 1721 63.08 +54.2ZionO&G ZN ... ... ...dd 6.90 1.84 345 3.13 +44.9ZionsBcp ZION .72e 1.3 18 59.19 41.23 1733 55.90 +10.0ZionsB wt20 ZIONW ... ... ... 21.00 10.45 20.93 +11.3ZionB wt18 ZIONZ ... ... ... 17.48 7.84 17.45 +18.3Ziopharm ZIOP ... ... ...dd 6.67 3.33 2795 3.40 -17.9Zix Corp ZIXI ... ... 36 6.04 3.82 292 5.46 +24.7sZogenix rs ZGNX ... ... ...dd 48.20 10.05 911 47.55 +18.7ZosanoP rs ZSAN ... ... ... 30.00 3.80 255 4.16 -60.0 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Money FundsAB Government Money ... 1.63 AB Government Money ... 1.66 AB Government Money ... 1.63 AIM MMCshRes 22 1.36 AIMMMInv 22 1.51 AIM Premier Portfoli 20 1.97 AIM Premier Tax Exem 5 1.16 AIM Premier U.S. Gov 21 1.73 AIM Short Term Invts 22 1.72 AIM Short Term Invts 10 1.09 AIM Short Term Invts 15 1.85 AIM Short Term Invts 17 1.96 AIM Short Term Invts 25 1.75 AlBernExRK p ... 1.58 AllBrnExRsv I ... 1.61 AlliBernExRsvA ... 1.36 AlliBernExRsAd ... 1.36 AlliBernExRsvB ... 1.32 AlliBernExRsC ... 1.35 ABGovMMSel 25 1.75 AmC CapPr 42 1.36 AmC Prime 42 1.63 AmCentUSGv 31 1.41 AmCPrime t 42 1.38 American Century Pri 42 .88 BBH MM Inst 44 1.62 BBH MMkt 44 1.36 BLFMuniDlr 25 .92 BMOGov I p 8 1.67 BMO Gov Y 8 1.42 BMO Institutional Pr 14 1.94 BMO Institutional Pr 14 1.69 BMOPrimeI p 12 1.90 BMO Prime Y 12 1.64 BNY Mellon Governmen 36 1.38 BNYMellon M 36 1.63 BNY Mellon National 7 .85 BR TFdCsMg 39 1.23 BL FedTrDlr 35 1.43 BLFTrCsMg 41 1.17 BLFT Adm 39 1.63 BlackRock Cash Fds, 42 .93 BLFFedFDlr 30 1.50 BLFedFdPCS p 30 1.23 BLFFedFnd 30 1.75 BRInst 20 1.92 BLFCASel p 6 .21 BLFedFdSel p 30 .92 BLMunFdSel 25 .37 BLFTempFdSel 25 1.15 BlackRock Liquidity 30 1.71 BlackRock Liquidity 35 1.28 BlackRock Liquidity 30 1.35 BlackRock Liquidity 41 1.27 BlackRock Liquidity 7 .33 BlackRock Liquidity 39 1.33 BlackRock Liquidity 35 1.18 BlackRock Liquidity 30 1.25 BlackRock Liquidity 41 .84 BlackRock Liquidity 39 1.69 BlackRock Liquidity 39 .90 BLF FedTr 35 1.68 BLF TrsTr 41 1.67 BLFTrsTrDlr 41 1.42 BLFT FundDlr 39 1.48 BLFMunCsh 12 .92 BRInvest 20 1.57 BlackRock Money Mark 20 .86 BLNYMfPCS p 7 .65 BRSvc 20 1.65 BLFTempFdPCS 25 1.50 BRLiqTrsTAd 41 1.57 BLFM MuniCsh 12 1.17 BLF TempFd 25 2.00 BLFTmpDlr 25 1.75 BLFTmCsDlr 28 1.76 BLFedTrAd 35 1.58 BLCAMunPC p 6 .53 BlkrkLqTmpAd 25 1.90 BRLiqTmpCR 25 1.60 BLMuAdm 25 1.07 BLF TmpCsh 28 1.99 BLFT TrFund 39 1.73 BLFedAdm 30 1.65 BLMuCshMg 25 .68 BLFTmCshMg 25 1.50 CNIGovtA p 22 1.10 California Tax-Free 29 .89 CapResFd p 28 1.22 Cash Account Tr, Gov 29 1.54 Cash Account Tr, Gov 29 1.74 Cash Account Trust 29 .90 Cash Account Trust: 22 .26 Cash Acct Tr: Govt & 29 1.67 Cash Acct Tr: Tax Ex 22 .68 Cash Acct Tr: Tax Ex 22 1.04 Cash Acct Tr: Tax Ex 22 1.09 CashMgtInst 29 1.59 CashResInst 29 1.66 CavanalCshAd 17 1.26 Cavanal Hill Governm 17 1.58 Cavanal Hill Governm 17 1.63 Cavanal Hill Governm 17 1.55 Cavanal Hill U.S. Tr 10 1.56 Cavanal Hill U.S. Tr 10 1.64 Cavanal Hill U.S. Tr 10 1.44 CavanalTrAdm 10 1.14 CitiznSelTreA 34 1.74 CitiznSelTreB 34 1.54 CityNaRoGv p 22 .95 CityNRochGv 22 1.40 Columbia Government 24 1.36 Columbia Government 24 1.32 Columbia Government 24 1.35 Columbia Government 24 1.50 Columbia Government 24 1.35 ColumbiaA 24 1.35 Columbia Z 24 1.35 DWSMSerMgd 29 1.77 DWSMSerInst 29 1.77 DWS MMkt 25 1.57 DWS Variable NAV Mon 22 2.15 DavisGvtA 49 1.29 Deutsche Money Marke 25 1.37 Deutsche Money Marke 25 .60 Deutsche Money Marke 25 1.57 DryBasic 33 1.68 DryInsPfGHm 8 1.74 DryInsPfGvP 8 1.48 DryTrsAgcyC 3 1.42 DryResInst 8 1.78 Dreyfus Cash Mgmt Ad 25 1.98 Dreyfus Cash Mgmt In 25 2.08 Dreyfus Cash Mgmt In 25 1.83 Dreyfus Government S 34 1.26 Dreyfus Government S 34 1.41 Dreyfus Government S 34 1.56 Dreyfus Government S 34 1.66 Dreyfus Govt Cash Mg 16 1.75 Dreyfus Govt Cash Mg 16 1.51 Dreyfus Govt Cash Mg 16 1.66 Dreyfus Govt Cash Mg 16 1.36 Dreyfus Institutiona 34 1.79 Dreyfus Institutiona 22 1.99 Dreyfus Institutiona 25 1.33 Dreyfus Institutiona 25 1.58 Dreyfus Institutiona 3 1.72 Dreyfus Instl Prefer 22 1.93 Dreyfus Liquid Asset 24 1.68 Dreyfus Liquid Asset 24 1.29 Dreyfus Municipal Ca 14 1.02 Dreyfus Municipal Ca 14 .78 Dreyfus New York Mun 11 1.08 Dreyfus New York Mun 11 .83 Dreyfus Prime Money 34 1.94 Dreyfus Tax Exempt C 10 1.16 Dreyfus Tax Exempt C 10 .91 Dreyfus Treasury Cas 34 1.73 Dreyfus Treasury Cas 34 1.48 Dreyfus Treasury Cas 34 1.63 Dreyfus Treasury Cas 34 1.33 Dreyfus Treasury Sec 41 1.65 Dreyfus Treasury Sec 41 1.40 Dreyfus Treasury Sec 41 1.55 Dreyfus Treasury Sec 41 1.25 Dreyfus Treasury and 5 1.73 DryfLA 24 1.38 DryInTrAgcHm 3 1.67 DryTrPmCsh I 25 1.62 DryfGenTrPrA 37 .84 EdwJones IS 29 .80 EdwJonesRS 29 .78 FIMMDom I 17 1.98 FIMMDomII 17 1.83 FIMMDomIII 17 1.73 FIMMGov I 25 1.72 FIMMGovII 25 1.57 FIMMGovIII 25 1.47FIMM Government Port 25 1.76 FIMMMMkt I 21 2.05 FIMMMMktII 21 1.90 FIMMMMktIII 21 1.80 FIMMTrOnlyII p 43 1.56 FIMMTrOnly3 43 1.46 FIMMTrOnly I 43 1.71 FIMM Treasury Only P 43 1.75 FIMM Treasury Portfo 33 1.76 FIMMTry I 33 1.72 FIMMTryII 33 1.57 FIMMTryIII 33 1.47 FedCAMuniII 29 .64 FedCAMunCS p 29 .29 FedCAMunCap 29 .94 FedGovOblCp 25 1.55 FedGovOb IS 25 1.66 FedGovOblSv 25 1.44 FedMMEagle 28 1.74 FedNYMun WS 36 1.05 FedPAMu WS 18 .89 FedPrCshObCp 26 1.85 FedPrVlObSv 3 1.77 FedPrVlOblCp 3 1.92 FedPrVluObl 3 2.02 FedPrCshOblIS 26 1.95 FdPrCshObSv 26 1.70 FedPriOb IS 28 2.02 FedPrObSvc 28 1.82 FedTrstUSTr 24 1.68 FedTrsOb IS 22 1.70 FedTreasObSv 22 1.45 FedTrsOblCp 22 1.60 FedUSTCshSv 47 1.43 FedUSTrsIns 47 1.68 FedVaMuCsCS p 12 .30 Federated Government 25 .70 Federated Government 41 1.38 Federated Government 21 1.00 Federated Government 21 .60 Federated Government 21 .60 Federated Government 21 1.00 Federated Government 25 1.01 Federated Government 25 .82 Federated Government 25 1.70 Federated Institutio 6 1.12 Federated Institutio 28 1.69 Federated Institutio 28 1.84 Federated Institutio 28 1.97 Federated Institutio 28 1.94 Federated Municipal 29 .64 Federated Municipal 29 .90 Federated Municipal 29 .40 Federated Municipal 29 .54 Federated Prime Cash 26 1.01 Federated Prime Cash 26 1.16 Federated Prime Cash 26 1.27 Federated Prime Cash 26 1.45 Federated Prime Cash 26 1.64 Federated Treasury O 22 1.45 Federated Trust for 24 .98 Federated Trust for 24 .85 FedMstr 3 1.80 FidTrAdvC t 31 .45 Fidelity California 18 1.13 Fidelity California 18 .88 Fidelity Domestic Po 17 1.93 Fidelity Flex Govern 25 1.90 Fidelity Government 24 .95 Fidelity Government 24 1.20 Fidelity Government 24 1.58 Fidelity Government 24 1.65 Fidelity Government 24 1.20 FidGovPortS 25 1.67 Fidelity Insti Money 21 2.09 Fidelity Insti Money 17 2.02 Fidelity Insti Money 17 1.46 Fidelity Insti Money 33 1.22 Fidelity Insti Money 43 1.21 Fidelity Investments 21 2.05 Fidelity Investments 21 1.96 Fidelity Investments 21 1.76 Fidelity Investments 21 1.86 Fidelity Investments 21 2.01 FidCashRes 23 1.52 FidSpGov 24 1.48 FidSpMM 20 1.81 FidSpUSTr 42 1.46 FidMMPortS 21 2.00 Fidelity Massachuset 33 1.14 Fidelity Massachuset 33 .89 Fidelity Money Marke 20 1.93 Fidelity New Jersey 45 1.16 Fidelity New Jersey 45 .91 Fidelity New York AM 16 1.15 Fidelity New York AM 16 .90 Fidelity SAI Municip 24 1.29 Fidelity Series Gove 23 1.91 Fidelity Tax-Exempt 30 1.07 Fidelity Treasury Mo 31 1.48 Fidelity Treasury On 43 1.66 FidTrPortsS 33 1.67 FidTrsyCR 31 .95 FidTryDly M 31 1.20 FstAmTrObD 24 1.26 FstAmGvObA p 21 1.12 FstAmPrObY 16 1.67 FstAmTrObA p 24 1.11 FstAmTrObY 24 1.41 First American Gover 21 1.73 First American Insti 16 1.98 First American Treas 24 1.72 First American U.S. 48 1.65 First American U.S. 48 1.25 First American U.S. 48 1.10 First American U.S. 48 1.40 FsAmGvObII 21 1.57 FstAmTrObII 24 1.56 FsAmISTrII 48 1.55 FstAmPrObZ 16 1.98 FstAmPrObl 16 1.72 FsAmPrObII 16 1.82 FstAmTrObZ 24 1.68 FstAmTreResA 24 .92 Gabelli U.S. Treasur 56 1.77 Gabelli U.S. Treasur 56 1.77 GabelliUST 56 1.77 GartmrMMPr 25 1.22 GnCAMuB 8 .37 GnTrsAgcy A 11 1.11 GnTrsAgcy R 11 1.31 GnGvSec 25 1.03 GeneralB p 30 1.15 General Government S 25 1.27 GnGovB p 25 .84 General Money Market 30 1.58 General Municipal Mo 9 .80 General Treasury Sec 37 1.12 General Treasury Sec 37 1.28 General Treasury and 11 .86 GnMMkt 30 1.40 Goldman Sachs Fds, F 43 1.61 Goldman Sachs Fds, F 43 1.68 Goldman Sachs Financ 32 2.03 Goldman Sachs Financ 32 1.63 Goldman Sachs Financ 32 1.88 Goldman Sachs Financ 46 1.69 Goldman Sachs Financ 46 1.29 Goldman Sachs Financ 46 1.54 Goldman Sachs Financ 46 1.64 Goldman Sachs Financ 46 1.24 Goldman Sachs Financ 46 1.49 Goldman Sachs Financ 30 2.04 Goldman Sachs Financ 30 1.64 Goldman Sachs Financ 30 1.89 Goldman Sachs Financ 50 1.45 Goldman Sachs Financ 50 1.20Goldman Sachs Financ 50 1.60 Goldman Sachs Financ 43 1.21 Goldman Sachs Financ 43 1.46 Goldman Sachs Financ 46 1.76 Goldman Sachs Financ 50 1.67 Goldman Sachs Financ 46 1.71 Goldman Sachs Financ 32 2.10 Goldman Sachs Financ 30 2.11 Goldman Sachs Financ 30 1.99 Goldman Sachs Financ 32 1.99 Goldman Sachs Financ 46 1.59 Goldman Sachs Financ 50 1.55 Goldman Sachs Financ 46 1.64 Goldman Sachs Financ 43 1.56 Goldman Sachs Financ 50 1.05 Goldman Sachs Financ 50 .91 Goldman Sachs Financ 50 1.35 Goldman Sachs Financ 43 .59 Goldman Sachs Financ 43 .91 Goldman Sachs Financ 43 1.36 Goldman Sachs Financ 46 1.10 Goldman Sachs Financ 46 .94 Goldman Sachs Financ 46 1.39 Goldman Sachs Financ 32 1.79 Goldman Sachs Financ 46 1.14 Goldman Sachs Financ 46 .99 Goldman Sachs Financ 46 1.44 Goldman Sachs Financ 30 1.51 Goldman Sachs Financ 30 1.36 Goldman Sachs Financ 30 1.81 Goldman Sachs Financ 32 1.34 Goldman Sachs Financ 32 1.49 Goldman Sachs Financ 46 .79 Goldman Sachs Financ 46 1.54 Goldman Sachs Financ 46 1.79 Goldman Sachs Financ 43 1.21 Goldman Sachs Financ 43 1.68 Goldman Sachs Financ 43 1.36 Goldman Sachs Financ 43 1.61 Goldman Sachs Financ 43 .91 Goldman Sachs Financ 43 1.56 Goldman Sachs Financ 43 1.46 Goldman Sachs Financ 43 1.71 Goldman Sachs Invest 31 1.53 Goldman Sachs Invest 31 1.38 Goldman Sachs Invest 31 1.22 Goldman Sachs Invest 14 .16 Goldman Sachs Invest 14 .91 Goldman Sachs Invest 31 1.77 Goldman Sachs Invest 31 2.02 Goldman Sachs Invest 31 1.03 Goldman Sachs Invest 31 1.77 GovTxMgSvc 41 1.43 GovObTR 25 1.18 GovTxMgIS 41 1.68 Government Fund Clas 27 1.58 Government Obligatio 21 1.75 Government Obligatio 21 1.72 GovResFd P 21 .85 HSBC U.S. Government 35 1.64 HSBC U.S. Government 35 1.75 HSBC U.S. Government 35 1.69 HSBC U.S. Government 35 1.71 HSBC U.S. Treasury M 41 1.60 HSBC U.S. Treasury M 41 1.35 HSBC U.S. Treasury M 41 1.71 HSBC U.S. Treasury M 41 1.67 HSBC U.S. Treasury M 41 1.69 HSBCUSGov A 35 1.24 HSBCUSGov D 35 1.39 Harbor Money Market 42 1.47 Harbor 42 1.54 HeritAdm 16 1.85 HeritInst 16 1.98 HewittMM p 42 .26 ING MM A 12 1.47 ING MM I 12 1.47 Invesco Government M 22 1.71 InvescoA5 22 1.36 InvescoC5 p 22 .61 Invesco Tax Exempt C 10 .40 Invesco Tax-Exempt C 10 .42 Investor Cash Tr, Tr 42 1.59 Investor Tax-Exempt 14 1.06 Investor Tax-Exempt 14 .66 Investor Tax-Exempt 14 .91 Investor Tax-Exempt 14 1.13 Investor Tax-Exempt 14 1.01 Investor Tax-Exempt 14 .51 Investor Tax-Exempt 14 .36 Investor Tax-Exempt 14 .81 InvCshTrTrs 42 1.73 Investors Cash Tr, T 42 1.20 Investors Cash Trust 42 1.70 Ivy Cash Management 18 .43 Ivy Cash Management 18 .47 Ivy Cash Management 18 1.34 Ivy Government Money 13 1.16 Ivy Government Money 13 1.40 IvyMonyyC t 13 .28 IvyMnyA 13 1.01 IvyMM B 13 .20 JPMGvMMAg 19 1.63 JPMLqAsR 17 1.48 JPMGvPrem 19 1.44 JPMGvCap 19 1.71 JPMTrPlInv 13 1.39 JPMTrPlRs 13 1.20 JPMorg100 Agcy 46 1.62 JPM100 SecP 46 1.43 JPM100 TrInst 46 1.67 JPMorgan100 46 1.29 JPMLqAstP 17 1.73 JPMorganFed 34 1.30 JPMorFedAgcy 34 1.63 JPMorgFedPr 34 1.44 JPMLqAstAg 17 1.92 JPMLqAstC p 17 1.21 JPMLqAstMrg 17 1.59 JPMLqAstInst 17 1.97 JPMMunInst 6 1.18 JPMMuMorg 6 .80 JPMNYMuR p 6 .65 JPMorgPrm 18 1.67 JPMorgPrAgcy 18 1.93 JPMorgPrmPr 18 1.74 JPMTreasC t 13 .93 JPMTrsPlusP 13 1.45 JPMTrsPlsMrg 13 1.31 JPMTrsPlsInst 13 1.69 JPMTrsPlsAg 13 1.64 JPMTrsSecR p 46 1.18 JPMUSGvInst 19 1.68 JPMUSGvtR p 19 1.19 JPMUSGvtMrg 19 1.30 JPMLqAsInv 17 1.67 JPMorgan 100% US Tre 46 1.70 JPMorgan California 6 .80 JPMorgan California 6 .20 JPMorgan California 6 .55 JPMFedInst 34 1.68 JPMorgan Institution 5 1.12 JPMorgan Institution 5 1.17 JPMorgan Institution 5 1.15 JPMorgan Institution 5 1.07 JPMorgan Liquid Asse 17 2.00 JPMorgan Municipal M 6 .69 JPMorgan Municipal M 6 1.13 JPMorgan Municipal M 6 .34 JPMorgan New York Mu 6 .90 JPMorgan New York Mu 6 .30 JPMorgan New York Mu 6 .65 JPMPrInst 18 1.98 JPMPrRsv 18 1.49 JPMorgan Prime Money 18 2.03 JPMorgan Prime Money 18 2.01 JPMorgan Prime Money 18 1.22 JPMorgan U. S. Treas 13 1.75 JPMorgan U.S. Govern 19 1.19 JPMorgan U.S. Govern 19 .89 JPMorgan U.S. Govern 19 .84 JPMorgan U.S. Govern 19 1.58 JPMorgan U.S. Treasu 13 1.72 JPMorgan US Governme 19 1.39 Liquid Assets Portfo 17 1.09Liquid Assets Portfo 17 1.76 Liquid Assets Portfo 17 1.41 Liquid Assets Portfo 17 1.88 MainStay A 27 1.39 MainStay B 27 1.17 MainStay Money Marke 27 1.17 MainStay Money Marke 27 1.17 ManagersMM 19 1.74 Maryland Tax-Free Mo 25 1.02 Maryland Tax-Free Mo 25 .96 Meeder Institutional 28 1.87 MeederRetl 25 1.58 ML CMAMn 28 1.32 ML CMATr 39 1.26 MilestnTOInst 40 1.69 MilestnTOInv 40 1.44 MHLIRSel 22 2.00 MMktGS2 35 1.74 MMktGS4 35 1.49 MMktProFdInv 29 .89 MMktProFdSvc 29 .19 Mutual America Insti 23 1.67 Nationwide Governmen 25 1.04 NatnwdMMInst 25 1.30 New York Tax-Free Mo 22 1.01 NorthInstGovSel 46 1.69 Northern 42 1.86 NorthernGvSl 47 1.53 NorthInstPrObSv 26 2.04 NthnInstPrObSh 26 2.04 Northern Institution 6 1.18 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, June 20, 2018

PAGE 87

Northern Institution 44 1.66 Northern Institution 46 1.69 Northern Institution 46 1.69 NorthInstTreas 51 1.72 NorthernUSGv 47 1.53 OppCshResN t 35 1.28 OppenhCshB p 35 1.21 OppenhCshC p 35 1.28 OppCshRes 35 1.27 Oppenheimer Governme 34 1.30 Oppenheimer Institut 36 1.68 Oppenheimer Institut 36 1.62 Oppenheimer Institut 36 1.61 OppMMFd A 34 1.30 PIMCO Government Mon 6 1.59 PIMCO Government Mon 6 1.59 PIMCO Government Mon 6 1.64 PIMCO Government Mon 6 1.74 PIMCO Government Mon 6 1.74 PIMCO Government Mon 6 1.74 PNC Government Money 25 1.57 PNC Gov A 25 1.55 PNC Gov I 25 1.68 PNC TrA p 39 1.47 PNC Tr I 39 1.62 PNC Treasury Plus Mo 24 1.59 PNC Treasury Plus Mo 24 1.49 PW PACE P 22 1.27 PhoenixMM A 18 .01 Pioneer U.S. Governm ... 1.28 Pioneer U.S. Governm ... .74 PionrCs ... 1.13 PremGvtMP 21 1.73 PremierPort 20 1.97 Premier Portfolio Pe 20 1.42 Premier Portfolio Pr 20 1.67 Premier Portfolio Re 20 1.81 Premier Portfolio Re 20 1.09 PrimeObTR 28 1.52 PruMMartD 26 1.26 PruMMrtZ 26 1.44 Prudential Governmen 26 1.26 Prudential Governmen 26 1.22 Prudential Governmen 26 1.28 PruInstMM A 23 1.97 Putnam Government Mo 15 .01 Putnam Government Mo 15 .01 Putnam Government Mo 15 .01 Putnam Government Mo 15 .01 Putnam Government Mo 15 .01 Putnam Government Mo 15 .01 Putnam Government Mo 15 .01 Putnam Government Mo 15 .01 Putnm MMA 18 1.62 Putnam Money Market 18 .01 Putnam Money Market 18 .01 Putnam Money Market 18 .01 PutnmMMC t 18 .01 RBCGvRBCI1 24 1.68 Retail Prime Obligat 17 2.03 Retail Prime Obligat 17 1.87 Retail Prime Obligat 17 1.97 Retail Prime Obligat 17 1.72 Retail Prime Obligat 17 1.77 Retail Prime Obligat 17 1.42 Rydex U.S. Governmen 45 .81 SEI DITGovA 27 1.58 SEI DITGvIIA 35 1.62 SEI DITTrsA 34 1.56 SEI DITTrIIA 38 1.61 STI CshRes 24 1.50 STIC Prime Portfolio 15 1.69 STIC Prime Portfolio 15 .98 STIC Prime Portfolio 15 1.30 STIC Prime Portfolio 15 1.77 STIT Liquid Assets 17 1.66 STIT STIC Prime Por 15 1.55 STIT Government & Ag 25 1.72 STIT Government & Ag 25 1.45 STIT Liquid Assets P 17 1.93 STIT STIC Prime Port 15 1.81 STIT Tax-Free Cash R 10 .84 STIT Tax-Free Cash R 10 1.06 STIT Treasury Obliga 35 1.68 STIT Treasury Obliga 35 1.65 STIT Treasury Obliga 35 1.43 STIT Treasury Portfo 22 1.42 STIT Treasury Portfo 22 1.69 Saratoga Advantage T 1 .01 Saratoga U.S.Governm 1 .01 SaratgUSGvI 1 .01 SchwbACR-Pr 19 1.56 SchwbACR 19 1.49 SchwbCshRes 15 1.42 Schwab Government Mo 5 1.51 SchwbInv 25 1.80 SchwbRetAdv 26 1.80 Schwab Retirement Go 21 1.67 Schwab Treasury Obli 9 1.51 Schwab U.S. Treasury 6 1.36 SchbValAdv 31 1.83 SchwValAdUlt 31 1.98 SchbMM 1 1.29 Schb UST 6 1.16 SentinelGov A 9 1.26 StFrmMMLgA 35 1.45 State Farm Money Mar 35 1.28 State Farm Money Mar 35 1.28 State Farm Money Mar 35 1.28 State Farm Money Mar 35 1.35 State Farm Money Mar 35 1.35 State Farm Money Mar 35 1.34 State Farm Money Mar 35 1.35 StStInstLRS 18 2.02 State Street Insti L 17 1.35 State Street Insti T 22 1.38 State Street Insti T 22 1.73 State Street Insti T 30 1.71 State Street Insti U 19 1.74 State Street Insti U 19 1.39 State Street Institu 19 1.78State Street Institu 19 1.71 State Street Institu 22 1.65 State Street Institu 30 1.63 State Street Institu 19 1.66 State Street Institu 19 1.49 State Street Institu 30 1.36 State Street Institu 19 1.76 State Street Institu 22 1.67 State Street Institu 18 1.97 State Street Institu 18 1.94 State Street Institu 18 1.77 State Street Treasur 22 1.78 SunAmMMA 38 .01 T. Rowe Price Govern 31 1.59 T. Rowe Price Instit 36 1.86 T. Rowe Price Tax-Ex 30 1.04 TDAM California Muni 22 .41 TDAM Insti U.S. Gov 40 1.39 TDAM Insti U.S. Gove 40 1.64 TDAM Institutional T 36 .80 TDAM Institutional T 36 1.35 TDAM Institutional U 40 .99 TDAMMMInv 48 1.44 TDAMMMkPr 48 1.44 TDAM Money Market Po 48 1.54 TDAM Money Market Po 48 1.34 TDAM Municipal Portf 34 .55 TDAM New York Munici 9 .56 TDAM U.S. Government 23 1.05 TDAMUSGv 23 1.15 TIAA-CREF Inst 46 .02 TIAA-CREF Money Mark 46 .02 TIAA-CREF Money Mark 46 .02 TIAACREF Ret 46 .01 TIAA-CREF Ret 46 .02 TRowSumCR 40 1.68 TRowPRF 31 1.46 TRowUST 34 1.49 Thriv MM Inst 33 1.48 Thriv MMk A 33 1.33 TreasObTR 22 1.20 Treasury Obligations 24 1.72 Treasury Portfolio P 51 1.67 U.S. Government Mone 31 .68 U.S. Government Mone 31 1.16 U.S. Government Mone 31 1.86 U.S. Treasury Money 34 1.58 UBS Prime Investor F 21 1.65 UBS Prime Preferred 21 1.96 UBS Prime Reserves F 21 1.92 UBS RMA Government M 24 1.39 UBS Select Governmen 24 1.74 UBS Select Governmen 24 1.43 UBS Select Governmen 24 1.70 UBS Select Governmen 24 1.68 UBS Select Prime Inv 22 1.70 UBS Select Prime Pre 22 2.04 UBS Select Treasury 21 1.65 UBS Select Treasury 21 1.67 UBS Select Treasury 21 1.40 UBS Select Treasury 21 1.71 UBS Tax-Free Institu 8 1.20 UBS Tax-Free Investo 8 .93 UBS Tax-Free Preferr 8 1.24 US Government Money 24 .87 US Government Money 24 1.58 USAA Mutl 23 1.61 USAA Treas 43 1.50 VALIC MMktI 36 .01 VALIC MMkII 41 .01 VangAdmTry 54 1.80 VangFdl 51 1.79 VangPr 47 1.99 VangPrInst 47 2.05 Voya Government Mone 12 1.47 Voya Government Mone 12 1.56 Voya Government Mone 12 .48 Voya Government Mone 12 1.47 Voya Liquid Assets P 13 1.33 Voya Liquid Assets P 13 1.58 Voya Liquid Assets P 13 1.18 Voya Money Market Po 13 1.53 Voya Money Market Po 13 1.38 WA Select Tax Free R 8 1.10 WF 100% Treasury Mon 36 1.65 WF Government Money 27 1.75 Wells Fargo 100% Tre 36 1.55 WellsFargo A 15 1.56 WFCashInvAd 16 1.85 WFCashInst 16 1.98 Wells Fargo Cash Inv 16 2.05 Wells Fargo Fd, Trea 29 1.52 WFGovAdm 27 1.55 WFGvtMMA 27 1.29 Wells Fargo Heritage 16 2.05 Wells Fargo Heritage 16 1.75 WellsFargoI 100 36 1.35 WellsFargoInsCsh 16 1.68 WellsFargoInsGv 27 1.39 Wells Fargo Money Ma 15 1.95 Wells Fargo Money Ma 15 1.65 Wells Fargo Municipa 5 1.15 WellsF100TrA 36 1.25 WellsFargo TrsyS 29 1.41 WellsFargoTrsyA 29 1.26 WellsFargo TrsyI 29 1.66 WFGvMMInst 27 1.69 Western Asset Govern 27 1.40 Western Asset Govern 27 .90 WA GvtRsvA 27 1.30 WAInstGvInst 27 1.75 Western Asset Insti 45 1.60 Western Asset Insti 26 1.88 Western Asset Instit 27 1.70 Western Asset Instit 27 1.70 Western Asset NY Tax 5 .72 Western Asset Prime 26 1.61 Western Asset Tax Fr 8 .22 Western Asset Tax Fr 8 .71 Western Asset US Tre 45 .86 WstnUSTrN 45 1.25WstnInstLqRsI 26 1.93 WstnPrmLiq 26 1.64 WstnInstUSTR 45 1.65 WstnPrmUSTR 45 1.39 Wilm GovSel 36 1.50 Wilm TrAdm 31 1.20 Wilm TrSvc 31 1.05 Wilm TrSvc 31 1.46 Wilm GovAdm 36 1.25 Wilmington U.S. Gove 36 1.10 WilmUSGov 36 1.60Tax ExemptAIMTx 10 .30 AmC CATF 13 .83 AmC TF 8 .90 BMO TaxF I p 7 1.19 BMO TaxF Y 7 .94 BNYMelNMuM 7 1.10 BLMunFdPCS p 25 .69 BRLM Muni 25 1.17 BRF NYMuni 7 1.13 BRFCAMuni 6 1.01 CashActTxEMgd 22 .90 FIMMTxExII 28 1.07 FIMMTxEx3 28 .97 FIMMTxExI 28 1.22 FedCAMuniSv 29 .79 FedCAMu WS 29 1.04 FedGAMuCsh 13 .85 FedMAMuCS p 30 .36 FedMAMuniSv 30 .77 FedMuObl A 29 1.21 FedMuOblCap 29 1.11 FedMunOblSv 29 .96 FedNYMuCSv 36 .83 FedNYMuCS p 36 .35 FedNYMuCsII 36 .60 FedPAMuniCS 18 .30 FedPAMuCsSv 18 .69 FedTaxFObWS 31 1.18 FedTxFrObSv 31 .93 FedMuniSvc 12 .69 FedTxF c 6 1.17 FidCA 18 .83 FidCT 36 .92 FidMA 32 .86 FidMI 31 .83 FidMuMM 36 1.02 FidNJ 48 .86 FidNY 19 .90 FidOH 47 .89 FidPA 17 .87 FidSpCA 18 1.03 FidSpMA 33 1.04 FidSpNJ 45 1.06 FidSpNY 16 1.05 FidTEDly M 30 .70 FidAZ 15 .90 Fid TECR 30 .45 FidTxEx MM 30 .95 FidTaxExPortS 28 1.17 FinSq TEF 14 1.16 FstAmTFA 17 .59 FstAmTxFY 17 .89 FsAmTxFObII 17 1.04 FstAmTFObZ 17 1.14 GenNJMun 18 .61 GenNYMuB 11 .66 GnMuB p 9 .35 GnNYMuB p 11 .26 GnCalMu 8 .59 JPMMuMMP 6 .94 JPMorganCA 6 .66 JPMorganNY 6 .76 JPMorganTF 11 .78 JPMorg TFPr 11 .92 JPMTxFrR p 11 .67 JPMorgTFAgcy 11 1.11 JPMTxFrInst 11 1.16 NYTxFrMMI 22 1.97 NortnInstMuni 6 1.18 NorthernMun 7 1.01 PremierTxEx 5 1.19 SchwAMTTxF 23 .82 SchwNYMuVA 20 1.00 SchwNYMuSw 20 .75 SchwTxFValAd 23 1.04 ShwbTE 16 .94 SchwabTxEx 16 1.04 Schwb CA 16 .78 ScudTECshInst 22 1.11 TDAMCAMu 22 .51 TDAMMuni 34 .65 TDAMNYMu 9 .66 TRowSumMu 32 .94 TRowCA c 29 .67 TRowNY c 22 .79 TRowTE c 30 .99 USAATxEx 26 .84 VangNJ 51 1.21 VangCA 23 1.14 VangPA 24 1.20 VangNY 26 1.19 VangTxEx 28 1.22 WFAMuCshM 5 1.25 WFA MuCsMSv 5 1.00 WFNatInstMM 6 1.19 WFNtTFMMSv 6 .94 WellsFargoNat 6 1.09 WellsF NTFA 6 .79 WstnFTxR N 8 .56 WstnInstTxFR 8 1.15 WstnNYTxR N 5 .57 Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield U.S. Treasury Bonds and Notes .63 Jun 18 p 99.30 99.31 2.22 .88 Jul 18 p 99.29 99.30 1.86 1.38 Jul 18 f 100.09 100.10 1.38 Jul 18 p 99.30 99.31 +0.01 1.87 2.25 Jul 18 p 100.01 100.02 1.89 1.00 Aug 18 p 99.27 99.28 1.85 4.00 Aug 18 p 100.10 100.11 1.92 .75 Aug 18 p 99.24 99.25 1.93 1.50 Aug 18 p 99.29 99.30 1.94 1.00 Sep 18 p 99.25 99.26 +0.01 1.89 .75 Sep 18 p 99.21 99.22 +0.01 1.98 1.38 Sep 18 p 99.26 99.27 1.98 .88 Oct 18 p 99.20 99.21 1.99 .75 Oct 18 p 99.17 99.18 2.04 1.25 Oct 18 p 99.22 99.23 2.05 1.75 Oct 18 p 99.28 99.29 2.04 1.25 Nov 18 p 99.21 99.22 2.05 3.75 Nov 18 p 100.21 100.22 2.07 1.00 Nov 18 p 99.16 99.17 2.07 1.25 Nov 18 p 99.20 99.21 +0.01 2.08 1.38 Nov 18 p 99.21 99.22 2.08 1.25 Dec 18 p 99.18 99.19 2.10 1.00 Dec 18 p 99.16 99.17 2.17 1.38 Dec 18 p 99.18 99.19 2.18 1.50 Dec 18 p 99.20 99.21 2.17 1.13 Jan 19 p 99.12 99.13 2.19 2.13 Jan 19 f 100.25 100.26 -0.01 .72 1.13 Jan 19 p 99.11 99.12 +0.01 2.19 1.25 Jan 19 p 99.13 99.14 2.19 1.50 Jan 19 p 99.18 99.19 2.20 .75 Feb 19 p 99.01 99.02 2.21 2.75 Feb 19 p 100.11 100.12 +0.01 2.21 8.88 Feb 19 k 104.12 104.13 2.10 1.13 Feb 19 p 99.07 99.08 2.24 1.38 Feb 19 p 99.12 99.13 2.25 1.50 Feb 19 p 99.15 99.16 2.25 1.00 Mar 19 p 99.02 99.03 2.26 1.25 Mar 19 p 99.06 99.07 2.29 1.50 Mar 19 p 99.12 99.13 2.29 1.63 Mar 19 p 99.15 99.16 2.29 .13 Apr 19 f 99.11 99.12 .92 .88 Apr 19 p 98.26 98.27 2.31 1.25 Apr 19 p 99.02 99.03 2.32 1.63 Apr 19 p 99.13 99.14 2.32 .88 May 19 p 98.22 98.23 2.34 3.13 May 19 p 100.22 100.23 2.34 1.13 May 19 p 98.27 98.28 2.35 1.25 May 19 p 98.31 99.00 2.35 1.50 May 19 p 99.06 99.07 2.35 1.00 Jun 19 p 98.19 98.20 2.37 1.25 Jun 19 p 98.28 98.29 +0.01 2.36 1.63 Jun 19 p 99.07 99.08 2.38 .75 Jul 19 p 98.08 98.09 2.39 1.88 Jul 19 f 101.19 101.20 -0.01 .36 .88 Jul 19 p 98.10 98.11 2.40 1.63 Jul 19 p 99.04 99.05 2.40 .75 Aug 19 p 98.03 98.04 2.41 3.63 Aug 19 p 101.11 101.12 2.41 8.13 Aug 19 k 106.15 106.16 2.40 1.00 Aug 19 p 98.10 98.11 +0.01 2.42 1.25 Aug 19 p 98.19 98.20 2.43 1.63 Aug 19 p 99.01 99.02 2.42 .88 Sep 19 p 98.02 98.03 2.46 1.00 Sep 19 p 98.05 98.06 2.45 1.38 Sep 19 p 98.20 98.21 2.45 1.75 Sep 19 p 99.03 99.04 2.45 1.00 Oct 19 p 98.03 98.04 2.47 1.25 Oct 19 p 98.12 98.13 +0.01 2.46 1.50 Oct 19 p 98.22 98.23 2.48 1.00 Nov 19 p 97.31 98.00 +0.01 2.48 3.38 Nov 19 p 101.06 101.07 2.48 1.00 Nov 19 p 97.28 97.29 +0.01 2.50 1.50 Nov 19 p 98.30 98.31 2.49 1.50 Nov 19 p 98.19 98.20 +0.01 2.49 1.38 Dec 19 p 98.11 98.12 2.50 1.13 Dec 19 p 97.30 97.31 +0.01 2.50 1.63 Dec 19 p 98.22 98.23 +0.01 2.50 1.88 Dec 19 p 99.01 99.02 2.51 1.38 Jan 20 f 101.03 101.04 -0.01 .66 1.38 Jan 20 f 98.08 98.09 2.51 1.25 Jan 20 p 98.00 98.01 2.51 1.38 Jan 20 p 98.07 98.08 2.50 2.00 Jan 20 p 99.06 99.07 2.50 3.63 Feb 20 p 101.24 101.25 2.53 8.50 Feb 20 k 109.23 109.24 2.47 1.38 Feb 20 p 98.02 98.03 2.53 1.25 Feb 20 p 97.28 97.29 2.53 2.25 Feb 20 p 99.17 99.18 2.52 1.13 Mar 20 p 97.17 97.18 2.54 1.38 Mar 20 p 97.31 98.00 2.53 2.25 Mar 20 p 99.16 99.17 +0.01 2.53 1.50 Apr 20 p 98.05 98.06 +0.01 2.54 .13 Apr 20 f 98.28 98.29 .74 1.13 Apr 20 p 97.14 97.15 +0.01 2.54 1.38 Apr 20 p 97.28 97.29 2.54 2.38 Apr 20 p 99.22 99.23 +0.01 2.55 1.50 May 20 p 98.02 98.03 +0.01 2.55 3.50 May 20 p 101.23 101.24 2.56 8.75 May 20 k 111.20 111.21 2.45 1.38 May 20 p 97.24 97.25 2.56 1.50 May 20 p 98.00 98.01 +0.01 2.56 2.50 May 20 p 99.29 99.30 +0.01 2.55 1.50 Jun 20 p 97.31 98.00 +0.01 2.55 1.63 Jun 20 p 98.05 98.06 +0.01 2.56 1.88 Jun 20 p 98.21 98.22 +0.01 2.56 1.25 Jul 20 f 101.19 101.20 .47 1.50 Jul 20 p 97.27 97.28 2.57 1.63 Jul 20 p 98.02 98.03 +0.01 2.57 2.00 Jul 20 p 98.26 98.27 +0.01 2.58 1.50 Aug 20 p 97.24 97.25 +0.01 2.58 2.63 Aug 20 p 100.02 100.03 2.58 8.75 Aug 20 k 112.28 112.29 +0.01 2.57 1.38 Aug 20 p 97.13 97.14 2.59 2.13 Aug 20 p 99.00 99.01 2.59 1.38 Sep 20 p 97.12 97.13 +0.01 2.58 1.38 Sep 20 p 97.10 97.11 +0.01 2.59 2.00 Sep 20 p 98.22 98.23 +0.01 2.59 1.63 Oct 20 p 97.26 97.27 +0.01 2.60 1.38 Oct 20 p 97.06 97.07 +0.01 2.61 1.75 Oct 20 p 98.01 98.02 +0.01 2.61 1.75 Nov 20 p 98.00 98.01 +0.01 2.60 2.63 Nov 20 p 100.01 100.02 +0.01 2.61 1.63 Nov 20 p 97.21 97.22 +0.01 2.61 2.00 Nov 20 p 98.17 98.18 +0.01 2.61 1.88 Dec 20 p 98.07 98.08 +0.01 2.61 1.75 Dec 20 p 97.28 97.29 +0.01 2.62 2.38 Dec 20 p 99.13 99.14 +0.01 2.62 2.00 Jan 21 p 98.14 98.15 +0.01 2.63 1.13 Jan 21 f 101.09 101.10 +0.01 .62 1.38 Jan 21 p 96.27 96.28 +0.02 2.63 2.13 Jan 21 p 98.23 98.24 +0.01 2.63 2.25 Feb 21 p 99.01 99.02 +0.02 2.63 3.63 Feb 21 p 102.17 102.18 +0.02 2.63 7.88 Feb 21 k 113.13 113.14 +0.01 2.61 1.38 Feb 21 p 96.03 96.04 +0.02 2.63 2.00 Feb 21 p 98.11 98.12 +0.01 2.63 2.38 Mar 21 p 99.10 99.11 +0.02 2.63 1.25 Mar 21 p 96.09 96.10 +0.02 2.64 2.25 Mar 21 p 98.30 98.31 +0.01 2.64 .13 Apr 21 f 98.11 98.12 +0.01 .71 2.38 Apr 21 p 99.08 99.09 +0.01 2.64 1.38 Apr 21 p 96.16 96.17 +0.02 2.64 2.25 Apr 21 p 98.29 98.30 +0.02 2.64 2.63 May 21 p 99.29 99.30 +0.02 2.65 3.13 May 21 p 101.10 101.11 +0.02 2.65 8.13 May 21 k 115.07 115.08 +0.01 2.64 2.00 May 21 p 98.05 98.06 +0.02 2.65 2.63 Jun 21 p 99.29 99.30 +0.02 2.65 1.13 Jun 21 p 95.18 95.19 +0.03 2.66 2.13 Jun 21 p 98.14 98.15 +0.02 2.66 .63 Jul 21 f 100.09 100.10 +0.01 .53 1.13 Jul 21 p 95.13 95.14 +0.03 2.67 2.25 Jul 21 p 98.24 98.25 +0.02 2.67 2.13 Aug 21 p 98.10 98.11 +0.02 2.68 8.13 Aug 21 k 116.15 116.16 +0.03 2.64 1.13 Aug 21 p 95.08 95.09 +0.03 2.69 2.00 Aug 21 p 97.29 97.30 +0.02 2.68 1.13 Sep 21 p 95.04 95.05 +0.03 2.69 2.13 Sep 21 p 98.07 98.08 +0.02 2.69 1.25 Oct 21 p 95.12 95.13 +0.03 2.70 2.00 Oct 21 p 97.24 97.25 +0.02 2.70 2.00 Nov 21 p 97.23 97.24 +0.01 2.70 8.00 Nov 21 k 117.06 117.07 +0.02 2.67 1.75 Nov 21 p 96.27 96.28 +0.02 2.71 1.88 Nov 21 p 97.09 97.10 +0.02 2.70 2.00 Dec 21 p 97.19 97.20 +0.02 2.72 2.13 Dec 21 p 98.01 98.02 +0.02 2.71 .13 Jan 22 f 98.04 98.05 +0.01 .65 1.50 Jan 22 p 95.26 95.27 +0.02 2.72 1.88 Jan 22 p 97.03 97.04 +0.02 2.72 2.00 Feb 22 p 97.16 97.17 +0.02 2.72 1.75 Feb 22 p 96.18 96.19 +0.02 2.73 1.88 Feb 22 p 97.00 97.01 +0.02 2.73 AZMiningInc 590912 6.16 6.13 6.15 +.01 AdvOil Gas 51352 4.14 4.04 4.10 -.02 AgnicoEagle 60814 59.99 59.03 59.05 -.88 AirCdaV VV 107341 23.22 22.57 23.14 +.13 AlamosGoldA 91622 7.67 7.55 7.55 -.09 AlgonquinPwr 171057 12.78 12.59 12.70 +.10 AlimntatnBSV 86473 57.16 55.60 56.50 +.61 AphriaInc J 458184 12.14 11.62 11.94 +.15 AthabascaOil 190389 1.61 1.54 1.58 -.06 AuroraCannabi 1486355 9.84 9.07 9.54 +.41 AutoCanadaInc 64648 18.00 17.42 17.47 -.11 B2GoldCorpo 157323 3.41 3.34 3.38 +.01 BCE Inc 131005 54.25 53.81 53.84 -.19 BarrickGold 146443 17.19 16.88 17.09 +.16 BaytexEnergy 1256614 4.62 4.39 4.42 -.05 BellatrixExpl 70854 1.34 1.31 1.33 -.01 BeloSunMngo 56365 .25 .23 .24 ... BirchcliffEng 68417 4.52 4.43 4.43 -.10 Bk NS 215685 76.04 75.55 75.91 -.24 BkMontreal 93529 102.54 101.84 102.31 +.02 BlackberryLtd 147620 16.05 15.53 15.79 -.31 BombardirBSV 973228 5.17 5.03 5.05 -.12 BonavistaEgy 50515 1.44 1.42 1.44 ... BrookdALV 58710 54.67 54.17 54.34 -.40 CADGOOSEHOLD 85048 89.90 84.02 89.73 +4.05 CAE Inc 49674 27.39 27.01 27.30 -.14 CGIGrpASV 53560 83.41 81.91 82.98 +.40 CIBC 122520 115.94 114.96 115.53 +.08 CIFinancial 91195 24.96 24.27 24.77 -.15 CamecoCorp 215719 15.36 15.02 15.06 -.33 CannTustHoldi 86173 8.78 8.40 8.77 +.16 CanopyGrowth 930994 43.65 40.21 42.53 +1.88 CdnEgySrvTc 123670 4.62 4.54 4.57 -.08 CdnNatRail 83371 108.24 107.29 107.57 -1.26 CdnNatRes 287528 42.62 41.48 41.87 -.19 CenovusEngy 202059 12.63 12.28 12.50 -.04 ChampionOrdo 149495 1.37 1.32 1.34 -.04 ChoiceREITUn 56399 12.04 11.96 11.97 -.07 ChorusAvaitio 86265 7.51 7.28 7.50 +.20 CominarUn 55087 12.80 12.58 12.72 +.11 CopperMountai 51845 1.27 1.21 1.25 -.04 CrescentPnt 241813 9.61 9.39 9.41 -.21 CronosGroupI 100288 9.25 8.65 9.11 +.19 DetourGoldo 50364 10.68 10.35 10.57 +.08 ECNCapitalCo 82458 3.60 3.55 3.57 -.02 EldoradoGld 62488 1.53 1.50 1.52 ... ElementFin 115890 6.61 6.47 6.54 -.06 EmeraInc 55384 41.30 40.91 41.20 +.20 EnCanaCorp 268425 16.44 15.80 16.22 -.15 EnbridgeInc 245443 42.64 42.00 42.02 -.61 EnbridgeIncme 55039 29.73 29.24 29.29 -.44 EnerplusCorp 65831 15.50 15.17 15.32 -.16 FinningIntl 51824 34.67 33.97 34.64 -.18 FirstQntumo 290846 20.60 19.36 20.38 -.60 Fortis Inc 79919 41.76 41.01 41.76 +.48 FortuneMino 70827 .16 .14 .14 -.01 FrstMajSvro 50852 9.89 9.50 9.75 -.05 GildanActive 63789 38.79 38.14 38.19 -.57 GoldStandardV 74799 1.76 1.53 1.76 +.17 GoldcorpInc 161246 18.47 18.20 18.22 -.28 GreenOrganicD 163558 7.16 6.91 6.94 -.16 HarteGold 46984 .37 .35 .37 +.01 HorizonsMedM 77479 19.19 18.35 18.95 +.35 HrznCrdOilBl 153595 9.56 9.28 9.47 -.21 HrznCrdOilBr 133848 5.77 5.61 5.66 +.12 HrznNatGsBr 83389 13.35 13.09 13.12 +.35 HrznNtGsBul 215906 3.99 3.89 3.96 -.12 HudBayMnrls 171632 8.39 8.17 8.28 -.28 HuskyEngy 70954 20.08 19.59 19.84 -.12ISharesS P60 203160 24.24 24.12 24.20 -.10 IShrsCapEngy 112736 12.60 12.38 12.49 -.07 IamgoldCorp 54765 7.82 7.69 7.72 -.03 ImperialOil 124571 43.65 42.76 42.84 -.88 InMedPharmace 97632 .80 .75 .80 -.03 InterPipeline 52512 24.68 24.37 24.64 -.07 IvanhoeAo 140217 2.95 2.76 2.79 -.15 KatangaMng 202562 1.19 1.09 1.15 -.09 KeltExplo 48526 8.30 8.06 8.20 -.05 KeyeraCorp 56465 36.56 35.64 36.37 +.25 KinderMorgan 52766 16.12 15.90 16.01 -.03 KinrossGold 263419 5.02 4.90 4.94 ... Kirklandlake 66123 27.64 26.45 27.22 +.77 LundinMng 251783 8.09 7.88 7.93 -.30 MEGEnergy 117931 9.73 9.40 9.56 -.15 MagnaInt l 117043 85.66 83.18 84.25 -2.44 ManulifeFin 236910 25.02 24.68 24.84 -.12 MedReleafCorp 78897 28.35 26.57 27.82 +1.16 Metro Inc 54741 44.64 43.73 43.78 -.94 NEXTSOURCEMAT 50635 .10 .09 .09 -.01 NatBkCan 76995 63.76 63.20 63.44 -.10 NemaskaLithiu 277910 .92 .86 .89 +.01 NeovascInc 97821 .04 .04 .04 +.01 NeptTech Bi 286305 4.69 3.70 4.26 +1.03 NevsunReso 61644 4.36 4.24 4.30 -.05 New Gold 52071 2.80 2.73 2.76 ... NutrienLtd 106978 70.20 68.16 70.20 -.33 OceanaGoldCrp 200266 3.62 3.47 3.57 +.06 OsiskoMining 90950 .01 .01 .01 ... PembinaPipe 95057 46.14 45.35 45.89 -.10 PeytoExpl 53042 10.84 10.46 10.50 -.26 PowerCorpSV 53557 30.60 30.43 30.59 +.04 PrecisionDrl 96903 4.19 4.08 4.18 -.06 Prometico 122809 .64 .60 .62 -.02 RagingRiver 912034 5.86 5.55 5.72 +.07 RedEagleMini 50500 .19 .17 .18 -.01 Resverlogixo 80415 2.75 2.00 2.38 -.05 RioCanRlUn 62247 24.43 24.32 24.35 -.07 RogersCommB 48009 62.32 61.67 61.81 -.30 RoyalBank 159492 100.45 99.87 99.97 -.47 RoyalNickelo 235786 .13 .12 .12 ... SevenGenClA 64174 14.57 14.25 14.26 -.44 ShawCommBNV 70567 27.75 27.55 27.57 -.07 SherrittIntl 118333 1.18 1.15 1.15 -.04 StormResource 56931 2.66 2.54 2.60 -.08 SunLifeFin 81053 54.80 54.17 54.50 -.01 SuncorEngy 241181 52.65 51.77 52.49 +.05 SuperiorPlus 65709 12.65 12.54 12.61 +.02 T D Bank 282870 76.26 75.53 75.97 -.08 TahoeReso 58781 6.71 6.55 6.61 +.03 TamarackVall 109243 4.12 4.03 4.05 -.04 TeckResLimit 180789 34.98 33.54 34.96 -.20 Telus Corp 60313 46.55 46.19 46.39 +.06 ThomsonReuter 63771 54.20 53.42 53.44 -.43 TourmalineOil 77225 23.78 23.21 23.21 -.54 TransCdaCorp 194025 56.84 55.75 56.62 +.04 TrevaliMngo 107707 1.08 1.04 1.07 -.01 TricanWell 136918 2.95 2.83 2.92 -.02 TurquoiseHill 63655 3.82 3.68 3.77 +.05 ValeantPharma 199920 32.66 30.57 32.23 +1.14 WesdomeGold 107060 2.61 2.56 2.58 +.03 WestFraser 53406 86.51 84.67 85.17 -1.31 WesternForst 232014 2.60 2.48 2.52 -.09 WheatonPrecio 48770 29.38 28.91 29.19 -.12 WhitecapReso 161995 8.42 8.23 8.27 -.14 YamanaGld 268591 4.10 3.91 4.06 +.12 Toronto stocks Name Vol High Low Last Chg Treasury bonds Rate Date Bid Ask Chg Yld 1.75 Mar 22 p 96.15 96.16 +0.02 2.73 1.88 Mar 22 p 96.30 96.31 +0.03 2.73 .13 Apr 22 f 97.25 97.26 +0.01 .71 1.75 Apr 22 3p 96.12 96.13 +0.02 2.74 1.88 Apr 22 p 96.27 96.28 +0.03 2.74 1.75 May 22 p 96.11 96.12 +0.02 2.74 1.88 May 22 p 96.25 96.26 +0.03 2.74 1.88 May 22 p 96.10 96.11 +0.03 2.74 1.75 Jun 22 p 96.07 96.08 +0.03 2.75 2.13 Jun 22 p 97.20 97.21 +0.02 2.75 .13 Jul 22 f 98.06 98.07 +0.01 .57 1.88 Jul 22 p 96.19 96.20 +0.02 2.75 2.00 Jul 22 p 97.03 97.04 +0.03 2.75 1.63 Aug 22 p 95.19 95.20 +0.03 2.75 7.25 Aug 22 k 117.22 117.23 +0.02 2.71 1.63 Aug 22 p 95.18 95.19 +0.03 2.75 1.88 Aug 22 p 96.17 96.18 +0.03 2.75 1.75 Sep 22 p 95.31 96.00 +0.04 2.75 1.88 Sep 22 p 96.15 96.16 +0.03 2.75 1.75 Oct 22 p 96.13 96.14 +0.04 2.75 2.00 Oct 22 p 96.29 96.30 +0.03 2.75 1.63 Nov 22 p 95.10 95.11 +0.03 2.76 7.63 Nov 22 k 120.04 120.05 +0.02 2.74 2.00 Nov 22 p 96.27 96.28 +0.03 2.75 2.13 Dec 22 p 97.09 97.10 +0.03 2.76 .13 Jan 23 f 97.18 97.19 +0.01 .66 1.75 Jan 23 p 95.20 95.21 +0.04 2.77 2.38 Jan 23 p 98.10 98.11 +0.03 2.77 2.00 Feb 23 p 96.21 96.22 +0.03 2.76 7.13 Feb 23 k 118.31 119.00 +0.03 2.75 1.50 Feb 23 p 94.14 94.15 +0.04 2.77 2.63 Feb 23 p 99.13 99.14 +0.04 2.76 1.50 Mar 23 p 94.11 94.12 +0.04 2.77 2.50 Mar 23 p 98.26 98.27 +0.04 2.77 .63 Apr 23 f 99.21 99.22 +0.02 .69 1.63 Apr 23 p 94.25 94.26 +0.04 2.78 2.75 Apr 23 p 99.29 99.30 +0.04 2.77 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 14.41 -4.8 -5.2 +3.1/C IntrmDvrsMnA m MS 14.15 +.6 -.3 +1.3/B IntrmDvrsMnC m MS 14.15 +.6 -.7 +.5/E LgCpGrA m LG 52.90 +4.4 +10.7 +15.0/A LgCpGrAdv LG 57.53 +4.4 +10.9 +15.3/A LgCpGrC m LG 39.91 +4.3 +10.3 +14.1/B LgCpGrI LG 57.23 +4.4 +10.9 +15.3/A LgCpGrK b LG 53.82 +4.4 +10.7 +14.9/A LtdDurHiIncAdv HY 10.21 +.3 +.7 +3.6/D MuniBdInfStr1 b MS 10.18 +.6 +.6 +2.3/A MuniBdInfStr2 MS 10.18 +.5 +.6 +2.4/A MuniBdInfStrA m MS 10.22 +.6 +.5 +2.1/A MuniBdInfStrAdv MS 10.22 +.5 +.7 +2.3/A MuniIncCAA m MF 11.04 +.7 -.2 +2.7/A MuniIncCAAdv MF 11.04 +.8 -.1 +2.9/A MuniIncIIArznA m SI 10.97 +.8 -.2 +3.1/A MuniIncIIMAA m MT 11.07 +.8 -.6 +2.3/B MuniIncIIMINA m SM 10.09 +.7 -.7 +2.3/C MuniIncIINJA m MJ 9.61 +.7 -.6 +3.3/B MuniIncIIOhioA m MO 9.83 +.7 -.4 +2.8/A MuniIncIIPEA m MP 10.33 +.6 -.5 +2.8/B MuniIncIIVIA m SI 10.97 +.7 -.4 +2.7/A MuniIncNYA m MN 9.80 +.8 -.7 +2.7/A MuniIncNYAdv MN 9.80 +.7 -.5 +2.9/A MuniIncNYC m MN 9.79 +.6 -1.0 +1.9/C MuniIncNtnA m MI 10.12 +.7 -.6 +3.0/A MuniIncNtnAdv MI 10.12 +.8 -.5 +3.2/A MuniIncNtnC m MI 10.11 +.7 -1.0 +2.2/C ReltvValA m LV 5.86 +.2 +.5 +9.4/A ReltvValAdv LV 5.91 +.2 +.5 +9.8/A ReltvValC m LV 5.84 +.2 +.2 +8.7/B SelUSEqAdv LB 17.35 +1.2 +3.5 +10.9/B SelUSLSA m LO 12.95 +.9 +2.7 +5.8/B SelUSLSAdv LO 13.15 +.8 +2.8 +6.0/B SelUSLSC m LO 12.39 +.7 +2.3 +5.0/B ShortDurPlus CS 11.56 +.2 +.1 +.4/D SmCpGrA m SG 62.70 +6.8 +21.6 +15.1/A SmCpGrI SG 67.92 +6.8 +21.7 +15.5/A SstnlGlbThtcA m WS 119.61 +.1 +1.9 +10.3/A SstnlGlbThtcAdv WS 126.67 +.1 +2.0 +10.6/A SustIntlThtcA m FG 18.95 -3.0 -2.9 +4.1/E TxMgAlMktIncA m CA 12.54 +.6 -1.3 +3.0/E TxMgWtAprStrAdv WS 16.48 -.1 +1.9 +7.5/C TxMgdIntl FB 18.00 -3.2 -2.4 +4.9/B AAMInsgtSelIncI d TW 9.81 +.4 -2.8 +3.1/BABAllMktRlRet1 b IH 8.88 -2.2 +.3 +2.2/E AllMktTRA m MA 14.71 -.1 -.8 +3.4/E AllMktTRAdv MA 14.81 -.1 -.7 +3.7/E AllMktTRC m MA 14.59 -.1 -1.2 +2.6/E BdInStrat1 b IP 10.57 +.6 -.3 +2.2/A BdInStrat2 IP 10.56 +.5 -.3 +2.3/A CncntrGrAdv LG 37.20 +2.3 +9.2 +10.8/D CnsrvWlthStratA m CA 12.11 ... -.2 +2.9 CorOppsA m LG 21.10 +2.0 +4.1 +11.6/D DiscvGrA m MG 13.04 +5.2 +20.1 +14.2/A DiscvGrAdv MG 13.92 +5.2 +20.2 +14.4/A DiscvValA m SV 23.84 +1.6 +4.7 +9.7/B DiscvValAdv SV 24.41 +1.6 +4.8 +10.0/B DiscvValC m SV 20.97 +1.5 +4.3 +8.9/C DiscvValI SV 23.68 +1.6 +4.7 +10.0/B DiscvValR b SV 23.12 +1.5 +4.4 +9.3/C DiscvValZ SV 23.66 +1.6 +4.8 +10.1/B DiversMunicipal MS 14.14 +.6 -.2 +1.5/A EmMkts EM 30.80 -5.1 -5.3 +4.8/D EqIncA m LV 28.66 +.5 +.1 +7.3/C EqIncAdv LV 28.93 +.5 +.2 +7.6/C EqIncC m LV 28.29 +.4 -.3 +6.5/D GlbBdA m IB 8.23 +.3 -1.0 +2.7/B GlbBdAdv IB 8.22 +.3 -.9 +3.0/A GlbBdC m IB 8.26 +.3 -1.3 +2.0/C GlbBdI IB 8.22 +.4 -.9 +3.0/A GlbBdR b IB 8.22 +.3 -1.2 +2.3/B GlbRkAllcA m TV 16.33 -.3 -.5 +3.7/D GlbRlEstInvmA m GR 14.37 +2.3 -.2 +4.8/B GlbRlEstInvmIII GR 10.94 +2.4 +.3 +5.5/A GrA m LG 83.11 +4.8 +13.3 +15.7/A HiIncA m HY 8.40 -.2 -1.9 +4.7/B HiIncAdv HY 8.41 -.2 -1.8 +5.0/A HiIncC m HY 8.50 -.2 -2.3 +3.9/C HiIncI HY 8.41 -.3 -1.8 +5.0/A HiIncK b HY 8.40 -.2 -1.9 +4.7/B HiIncR b HY 8.40 -.2 -2.1 +4.4/B HiIncZ HY 8.41 -.2 -1.7 +5.1/A IntermBdA m CI 10.83 +.6 -1.3 +2.0/B IntermBdAdv CI 10.83 +.5 -1.3 +2.2/A IntermCAMuniA m SS 14.08 +.7 ... +1.4/B IntermNYMuniA m SS 13.78 +.7 -.3 +1.5/A Intl FB 18.00 -3.2 -2.4 +4.9/B IntlValA m FV 14.08 -4.9 -5.2 +2.9/C 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, June 20, 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 88

ValA m LV 15.76 -.4 -2.4 +3.7/E ValAdv LV 15.78 -.4 -2.3 +4.0/E WlthApprStrA m WS 16.62 -.1 +1.7 +6.7/C WlthApprStrAdv WS 16.59 ... +1.8 +7.0/CAC AlternativesMktNetrlValInv NE 10.11 +.1 -3.4 +.8/CAIGActvAllcA f MA 17.88 +1.0 +1.3 +5.8/C FlexCrdtA m HY 3.39 +.1 +1.2 +3.8/C FocedDivStrB m LV 17.87 +3.4 -3.4 +7.8/C FocedDivStrC m LV 17.86 +3.4 -3.4 +7.8/C IntlDivStrA m FV 8.84 -3.6 -7.5 -1.2/E MltAstAllcA f MA 18.59 +.9 +1.3 +5.8/C SrFltngRtA m BL 8.10 +.1 +1.9 +3.8/B SrFltngRtC m BL 8.09 +.1 +1.6 +3.5/C StrBdA m MU 3.31 ... -3.0 +2.3/D StrValA m LV 31.29 +1.2 -.8 +6.7/D USGvtSecA m GI 8.91 +.8 -1.0 -.7/EALPSRdRcksLtdPrEI d SW 7.27 -1.4 ... +7.7/DAMGCHEqPtnrsBalN b MA 17.72 +1.8 +4.2 +7.2/A FQGlbRkBalZ TV 15.75 +.4 -1.6 +6.0/A FQTxMgdUSEqI LB 32.82 +3.3 +8.6 +9.8/C GWKCorBdI CI 9.82 +.9 -2.3 +1.3/D GWKMnBdI MI 11.44 +.8 -1.2 +2.3/C GWKMnEnhYiI HM 9.83 +1.0 -.5 +4.7/B GWKSmCpCorI SG 30.72 +4.4 +8.1 +12.2/B MgrsAmIntrGvS GI 10.36 +.7 -1.7 +.6/B MgrsAmShrtDrGvS UB 9.45 +.1 +.5 +.5/E MgrsBrAdvsMCGrN MG 12.33 +4.3 +4.5 +4.7/E MgrsBrBlueS LG 53.00 +6.1 +10.7 +12.6/C MgrsBrwineS MG 51.92 +5.4 +11.3 +10.1/C MgrsCaEmergCoI SG 66.69 +4.8 +14.2 +18.4/A MgrsCaMidCpN b MG 31.72 +2.1 +4.9 +9.0/D MgrsCeRlEsttS SR 10.17 +5.4 -2.0 +5.5/B MgrsDblCrPlsBdI CI 10.38 +.5 -1.3 +2.2 MgrsDblCrPlsBdN b CI 10.38 +.5 -1.4 +1.9 MgrsEmergOppsS SG 53.44 +6.3 +16.4 +13.0/B MgrsFrpntMdCpI MV 43.52 +2.1 -.6 +6.1/D MgrsFrpntMdCpN b MV 42.38 +2.0 -.7 +5.8/D MgrsLmsSylsBdS CI 26.12 +.2 -1.9 +2.7/A MgrsMntCldGrI LG 20.98 +2.7 +6.4 +8.9/E MgrsMntCldGrN b LG 20.89 +2.7 +6.4 +8.7/E MgrsSkylnSpcEqS d SB 46.33 +3.3 +5.3 +7.2/D MgrsSpecialEqS SG 141.21 +5.7 +18.2 +12.7/B RRDivAllCpVlI LV 12.48 +1.0 ... +7.7/C RRDivAllCpVlN b LV 12.48 +1.0 -.1 +7.4/C RRSmCpValI SB 14.10 +4.4 +6.7 +12.1/A SthrnSnSmCpN m SB 25.81 +2.4 -1.0 +2.5/E SystMidCpValI MV 15.94 -.1 +1.8 +8.5/B TmsSqMidCpGrI MG 20.43 +2.4 +8.3 +9.8/C TmsSqMidCpGrS MG 19.90 +2.4 +8.2 +9.6/C TmsSqSmCpGrI SG 19.95 +5.2 +15.1 +11.3/C TmsSqSmCpGrS SG 19.45 +5.2 +15.1 +11.1/C TrilogyEMktsEqZ d EM 9.73 -2.3 -5.4 +8.5/A YackFocI d LB 21.45 +3.7 +1.7 +10.2/C YackFocN d LB 21.47 +3.6 +1.6 +10.1/C YacktmanI d LV 23.23 +3.1 +1.7 +9.1/AAQRDiversArbtrgI NE 9.38 +1.3 +2.9 +3.7 DiversArbtrgN b NE 9.37 +1.2 +2.7 +3.4 IntlEqI FB 10.78 -3.4 -1.6 +6.5 IntlMomStyleI FG 16.04 -2.0 +2.2 +5.1 LgCpMomStyleI LG 23.77 +3.3 +10.3 +11.8 LgCpMomStyleN b LG 23.76 +3.3 +10.1 +11.5 MgdFtsStratI FF 8.69 -3.1 -5.9 -5.3 MgdFtsStratN b FF 8.56 -3.2 -5.9 -5.5 MltStratAltI AM 8.41 -3.1 -7.1 +1.1 MltStratAltN b AM 8.35 -3.1 -7.2 +.8 RkBalCmdtsStrI BB 6.73 -4.1 -2.5 +3.9 RkParityI TV 9.65 -.6 -1.7 +4.5 RkParityIIMVI TV 9.26 ... ... +3.4 SmCpMomStyleI SG 26.91 +5.4 +14.7 +11.0ATDiscpEqInstl LB 20.47 +2.5 +6.8 +11.2/BAberdeenGlbHiIncA b HY 8.95 -.2 -.6 +2.2/E GlbHiIncI HY 8.38 -.1 -.5 +2.4/E IntlSmCpA m FR 31.33 -.7 -.5 +8.1/D SelIntlEqA b FB 26.07 -2.5 -5.0 +3.4/D TotalRetBdA b CI 12.80 +.9 -2.0 +1.8/B TotalRetBdI CI 12.61 +.8 -1.8 +2.1/BAbsolute StrategiesInstl AM 8.11 -2.3 -1.9 -2.7/EAcadianEmMktsInv d EM 20.52 -5.7 -8.4 +5.0/CAccessCptCmntyInvmIns GI 8.68 +.6 -2.0 +.6/CAdvisorOneCLSGlbDiversEqN WS 18.48 -2.0 -.6 +6.7/CAdvisory ResearchMLPEngyIncA m LP 8.39 +.2 -1.1 -6.8/B MLPEngyIncC m LP 8.41 +.1 -1.4 -7.6/C MLPEngyIncI d LP 8.24 +.2 -1.0 -6.6/B MLPEngyInfrasI d LP 8.02 +.2 -1.2 -7.8/DAegisVal SV 20.04 -3.4 +1.9 +13.9/AAkreFocInstl d LG 36.11 +1.8 +9.3 +14.5/B FocRetail m LG 35.38 +1.8 +9.2 +14.1/BAl FrankInv m LV 25.25 +1.0 +1.9 +8.0/CAlgerCptlApprecA m LG 27.79 +4.2 +12.7 +13.1/C CptlApprecC m LG 22.00 +4.2 +12.3 +12.3/C CptlApprecI2 LG 93.25 +4.2 +12.8 +13.2/C CptlApprecInsI LG 36.54 +4.2 +12.7 +13.2/C GrIncA m LB 40.89 +1.9 +1.5 +9.6/C IntlGrA m FG 16.95 -1.4 -.6 +2.8/E LgCpGrI2 LG 73.24 +6.0 +18.9 +11.9/D MidCpGrA m MG 15.43 +5.2 +12.8 +9.3/C MidCpGrI2 MG 28.18 +5.1 +12.7 +9.5/C MidCpGrInstlI MG 33.06 +5.3 +12.7 +9.6/C SmCpGrA m SG 10.29 +7.3 +22.1 +13.3/B SmCpGrI2 SG 29.45 +7.2 +21.9 +13.7/A SmCpGrInstlI SG 24.50 +7.1 +20.9 +13.6/A SpectraA m LG 23.31 +4.4 +13.3 +13.3/BAllianzGIFocedGrA m LG 58.58 +3.5 +10.8 +14.2/B FocedGrC m LG 40.63 +3.5 +10.4 +13.3/C GlbSmCpA m SW 52.57 -.2 +5.0 +7.7/D HlthSciA m SH 33.85 +2.5 +6.6 +2.2/C NFJDivValA m LV 15.11 -.7 +.3 +7.1/D NFJDivValC m LV 15.25 -.7 ... +6.3/D NFJDivValInstl LV 15.24 -.6 +.5 +7.4/C NFJIntlValA m FV 19.00 -3.5 -3.7 -2.7/E NFJLgCapValA m LV 26.77 -.6 ... +8.7/B NFJMidCapValA m MV 30.63 -.2 -2.2 +10.4/A NFJMidCapValC m MV 25.10 -.2 -2.5 +9.6/A NFJMidCapValIns MV 32.76 -.1 -2.0 +10.8/A NFJSmCpValA m SV 22.16 +2.5 +2.3 +7.0/D NFJSmCpValAdmin b SV 22.10 +2.5 +2.3 +7.1/D NFJSmCpValC m SV 19.70 +2.4 +1.9 +6.2/E NFJSmCpValInstl SV 24.84 +2.5 +2.4 +7.4/D TechA m ST 75.18 +6.5 +22.8 +22.1/B TechC m ST 58.10 +6.4 +22.3 +21.2/B TechInstl ST 84.41 +6.5 +23.0 +22.6/BAlpineDynDivInstl WS 4.11 -1.0 +.5 +7.0/C IntlRlEsttEqIns GR 23.00 -3.4 -4.4 +4.1/C RltyIncGrIns SR 21.64 +4.2 -4.3 +5.4/B UltShrtMnIncIns MS 10.04 +.1 +.7 +.8/CAmanaMutGrInv b LG 36.96 +3.0 +5.7 +12.7/C MutIncInv b LB 49.19 -.3 -3.3 +7.2/EAmerican BeaconBrdGwyLgCpVlIns LV 29.09 +.5 +1.8 +9.1/A BrdgwyLgCpGrIns LG 33.32 +3.2 +11.5 +13.2/C IntlEqInstl FV 20.20 -3.9 -3.3 +3.0/C IntlEqInv FV 20.02 -3.9 -3.4 +2.7/C LgCpValAdv b LV 26.85 -.3 +.4 +6.9/D LgCpValInstl LV 29.33 -.3 +.6 +7.4/C LgCpValInv LV 27.22 -.3 +.5 +7.0/D MidCpValInv MV 17.24 +.7 -1.9 +7.1/C SmCpValAdv b SV 27.76 +2.7 +6.4 +9.4/C SmCpValInstl SV 29.24 +2.7 +6.7 +9.9/B SmCpValInv SV 28.13 +2.7 +6.5 +9.6/C StphnsSmCpGrInv SG 21.86 +6.0 +23.0 +12.3/BAmerican CenturyAdpteEqInv LB 12.55 +4.0 +6.7 +10.8/B AdpteSmCpInv MB 21.95 +3.3 +5.5 +8.5 AllCpGrInv LG 36.60 +5.1 +10.8 +12.1 BalI MA 19.34 +1.5 +3.0 +6.6 BalInv MA 19.32 +1.4 +2.9 +6.4 CAHYMuniA m MC 10.52 +.9 ... +4.2/A CAHYMuniI MC 10.52 +1.0 +.3 +4.7/A CAHYMuniInv MC 10.52 +1.0 +.1 +4.4/A CAInTFBdBdI MF 11.70 +.7 -.4 +2.3/B CAInTFBdBdInv MF 11.70 +.6 -.5 +2.2/C CorEqPlusInv LB 16.04 +1.5 +4.4 +9.0/D CorPlusInv CI 10.43 +.5 -2.1 +1.9 CptlValInv LV 8.68 -.3 -.9 +6.1/D DiscpGrInv LG 24.70 +3.2 +8.2 +12.1/C DiversBdA m CI 10.38 +.4 -2.7 +.9 DiversBdI CI 10.38 +.4 -2.4 +1.4 DiversBdInv CI 10.38 +.4 -2.5 +1.2 EmMktsA m EM 11.16 -3.5 -5.6 +8.0/A EmMktsI EM 11.87 -3.4 -5.4 +8.4/A EmMktsInv EM 11.57 -3.4 -5.5 +8.2/A EqGrA m LB 34.20 +1.5 +5.8 +9.6/C EqGrI LB 34.30 +1.5 +6.0 +10.1/C EqGrInv LB 34.26 +1.5 +5.9 +9.9/C EqIncA m LV 8.81 +.5 -.8 +10.3/A EqIncC m LV 8.80 +.5 -1.1 +9.4/A EqIncI LV 8.83 +.6 -.6 +10.8/A EqIncInv LV 8.82 +.6 -.7 +10.6/A EqIncR b LV 8.78 +.5 -.9 +10.0/A EqIncR6 LV 8.84 +.6 -.6 +10.9/A GlbGoldInv SP 8.46 -1.4 -3.3 +7.7/A GlbGrInv WS 12.96 +.6 +6.4 +8.8/B GlbRlEsttInv GR 11.81 +1.1 -.6 +4.0/C GovtBdA m GI 10.68 +.9 -1.4 +.4/C GovtBdInv GI 10.68 +1.0 -1.3 +.7/B GovtBdR5 GI 10.68 +1.0 -1.2 +.9/A GrA m LG 35.32 +4.7 +10.9 +13.8 GrI LG 37.11 +4.7 +11.2 +14.3 GrInv LG 36.46 +4.7 +11.1 +14.1 GrR b LG 34.52 +4.6 +10.8 +13.5 GrR6 LG 37.09 +4.7 +11.2 +14.5 HYInv HY 5.59 +.8 +.2 +3.8/C HYMuniI HM 9.65 +1.0 +1.2 +5.2/B HYMuniInv HM 9.65 +.9 +1.2 +4.9/B HeritageA m MG 22.50 +2.8 +8.1 +7.8/E HeritageC m MG 18.10 +2.8 +7.8 +7.0/E HeritageI MG 25.87 +2.9 +8.4 +8.3/D HeritageInv MG 24.34 +2.8 +8.3 +8.1/D IncandGrA m LV 40.66 +1.5 +3.9 +9.6 IncandGrI LV 40.81 +1.5 +4.1 +10.1 IncandGrInv LV 40.74 +1.5 +4.0 +9.9 InAdjBdA m IP 11.48 +.7 -1.2 +1.2 InAdjBdInv IP 11.51 +.7 -1.2 +1.5 InAdjBdR5 IP 11.51 +.7 -1.0 +1.7 IntTrmTxFrBdI MI 11.17 +.7 -.2 +2.4/B IntTrmTxFrBdInv MI 11.17 +.7 -.3 +2.2/C IntlBdInv IB 12.83 -.9 -2.7 +1.7/C IntlDiscvInv FR 17.29 -1.4 +1.7 +8.6/C IntlGrA m FG 13.70 -1.2 +2.8 +5.5/C IntlGrI FG 13.50 -1.2 +3.0 +5.9/C IntlGrInv FG 13.59 -1.2 +2.9 +5.7/C IntlOppsInv FR 11.48 -1.2 +3.0 +11.7/A InvFcddynGrInv LG 26.34 +5.5 +19.1 +15.4/A InvGinnieMaeInv GI 10.17 +.7 -1.3 +.4 InvGinnieMaeR5 GI 10.17 +.7 -1.3 +.6 InvOC2020A m TE 12.66 +.7 +1.2 +4.5 InvOC2020I TE 12.69 +.8 +1.4 +4.9 InvOC2020Inv TE 12.68 +.8 +1.3 +4.7 InvOC2020R b TE 12.65 +.7 +1.0 +4.2 InvOC2025A m TG 15.05 +.7 +1.3 +4.9 InvOC2025I TG 15.08 +.9 +1.5 +5.4 InvOC2025Inv TG 15.07 +.8 +1.5 +5.1 InvOC2025R b TG 15.03 +.7 +1.2 +4.6 InvOC2030A m TH 13.18 +.8 +1.6 +5.3 InvOC2030I TH 13.21 +.8 +1.8 +5.8 InvOC2030Inv TH 13.21 +.8 +1.7 +5.6 InvOC2030R b TH 13.17 +.8 +1.5 +5.0 InvOC2035A m TI 16.55 +1.0 +2.1 +5.7 InvOC2035I TI 16.59 +1.0 +2.3 +6.2 InvOC2035Inv TI 16.56 +.9 +2.2 +6.0 InvOC2035R b TI 16.53 +.9 +1.9 +5.5 InvOC2040A m TJ 14.02 +1.0 +2.5 +6.2 InvOC2040I TJ 14.05 +1.1 +2.7 +6.7 InvOC2040Inv TJ 14.04 +1.1 +2.6 +6.5 InvOC2040R b TJ 14.00 +1.0 +2.3 +6.0 InvOC2045A m TK 17.65 +1.0 +2.7 +6.7 InvOC2045I TK 17.71 +1.1 +3.0 +7.2 InvOC2045Inv TK 17.68 +1.1 +2.9 +7.0 InvOC2045R b TK 17.65 +1.1 +2.7 +6.5 InvOC2050A m TN 14.44 +1.1 +3.1 +7.1 InvOC2050I TN 14.48 +1.2 +3.2 +7.6 InvOC2050Inv TN 14.45 +1.1 +3.1 +7.4 InvOC2050R b TN 14.43 +1.1 +2.9 +6.9 InvOC2055A m TL 15.47 +1.0 +3.1 +7.3 InvOC2055Inv TL 15.50 +1.1 +3.2 +7.6 InvOC:AgrInv AL 17.43 +1.0 +3.1 +7.3 InvOC:CnsrvInv CA 13.90 +.7 +1.2 +4.8 InvOCInRetA m RI 13.44 +.7 +1.1 +4.3 InvOCInRetI RI 13.44 +.7 +1.3 +4.8 InvOCInRetInv RI 13.44 +.7 +1.3 +4.5 InvOCInRetR b RI 13.41 +.7 +1.0 +4.0 InvOCModInv MA 16.12 +.9 +2.1 +6.1 InvOCVryAgrInv XM 19.09 +1.3 +4.4 +8.6 InvOCVryCsrvInv XY 12.04 +.7 +.1 +3.4 LgCoValInv LV 10.13 -.7 -.4 +5.9/E MidCpValA m MV 17.58 +.7 +.6 +9.4/A MidCpValC m MV 17.37 +.6 +.3 +8.6/B MidCpValI MV 17.64 +.7 +.8 +9.9/A MidCpValInv MV 17.62 +.7 +.7 +9.7/A MidCpValR b MV 17.52 +.7 +.5 +9.1/A MidCpValR6 MV 17.64 +.7 +.9 +10.1/A NTCoreEqPlusG LB 17.45 +1.6 +5.1 +9.5/C NTDiversBdG CI 10.37 +.6 -2.2 +1.5 NTEmMktsG EM 12.66 -3.4 -5.0 +9.0/A NTEqGrG LB 14.42 +1.5 +6.2 +10.1/C NTGrG LG 19.21 +4.2 +11.0 +14.4/B NTHeritageG MG 15.20 +2.9 +8.8 +8.5/D NTIntlGrG FG 12.67 -1.1 +4.1 +6.4/B NTLgCoValG LV 11.51 -.5 ... +5.9/E NTMidCpValG MV 13.68 +.8 +1.2 +10.2/A NTSmCoG SB 10.52 +3.6 +9.2 +8.7/D RlEsttA m SR 27.16 +4.0 -3.0 +3.9/D RlEsttI SR 27.29 +4.1 -2.8 +4.3/C RlEsttInv SR 27.21 +4.1 -2.9 +4.1/C SelI LG 77.54 +3.9 +8.9 +13.8/B SelInv LG 76.28 +3.9 +8.8 +13.6/B ShrtDurInv CS 10.11 +.1 +.3 +1.2 ShrtTrmGovtInv GS 9.42 +.1 -.1 +.1/D ShtDrInfPrBdInv IP 10.18 +.2 +.4 +.9 ShtDrInfPrBdR5 IP 10.27 +.3 +.6 +1.1 SmCoInv SB 16.75 +3.5 +8.8 +8.1/D SmCpGrA m SG 19.33 +5.6 +16.2 +11.2/C SmCpGrI SG 20.42 +5.6 +16.4 +11.7/C SmCpGrInv SG 19.97 +5.5 +16.2 +11.5/C SmCpValA m SV 9.12 +3.6 +5.6 +10.0/B SmCpValI SV 9.32 +3.7 +5.8 +10.5/B SmCpValInv SV 9.22 +3.6 +5.6 +10.2/B StrAlAgrsA m AL 8.62 +1.1 +2.9 +6.9 StrAlAgrsC m AL 8.42 +1.1 +2.7 +6.1 StrAlAgrsI AL 8.51 +1.1 +3.2 +7.4 StrAlAgrsInv AL 8.56 +1.1 +3.0 +7.2 StrAlCnsrvA m CA 5.83 +.7 +1.1 +4.2 StrAlCnsrvInv CA 5.84 +.9 +1.1 +4.5 StrAlModA m MA 6.99 +.9 +2.0 +5.7 StrAlModC m MA 6.90 +.9 +1.6 +4.9 StrAlModI MA 7.02 +.9 +2.2 +6.2 StrAlModInv MA 7.02 +1.0 +2.2 +6.0 SustEqInv LB 28.74 +1.6 +3.6 +10.7/B UltraA m LG 47.16 +4.5 +13.3 +15.1/A UltraI LG 50.91 +4.6 +13.5 +15.7/A UltraInv LG 49.25 +4.5 +13.4 +15.4/A UtlsInv SU 16.59 +2.9 -2.7 +6.4/C ValA m LV 8.96 -.1 +.6 +7.2/D ValI LV 8.99 -.1 +.8 +7.7/C ValInv LV 8.97 -.1 +.8 +7.4/C ValR b LV 8.96 -.1 +.6 +6.9/D ZeroCoup2020Inv GI 102.93 +.3 -.7 +.7/B ZeroCoup2025Inv GL 96.60 +1.5 -2.7 +1.2/EAmerican Funds2010TgtDtRtrA m TA 10.86 +.3 -.5 +4.4/B 2015TgtDtRtrA m TD 11.56 +.3 -.3 +4.8/B 2020TgtDtRtrA m TE 12.61 +.3 +.4 +5.4/B 2025TgtDtRtrA m TG 13.58 +.2 +1.0 +6.3/A 2030TgtDtRtrA m TH 14.67 +.3 +1.7 +7.3/A 2035TgtDtRtrA m TI 15.24 +.3 +2.7 +8.4/A 2040TgtDtRtrA m TJ 15.65 +.3 +3.0 +8.8/A 2045TgtDtRtrA m TK 15.92 +.4 +3.2 +9.1/A 2050TgtDtRtrA m TN 15.60 +.4 +3.3 +9.2/A AMCpA m LG 33.81 +2.4 +10.1 +11.4/D AmrcnBalA m MA 27.26 +1.1 +1.3 +8.2/A AmrcnHiIncA m HY 10.18 +1.0 +.9 +4.1/C AmrcnMutA m LV 40.73 +.3 +.8 +9.0/B BdfAmrcA m CI 12.53 +.9 -1.8 +1.3/D CptWldGrIncA m WS 51.21 -1.9 +1.2 +7.7/C CptlIncBldrA m IH 59.98 -.9 -3.0 +4.0/C CptlWldBdA m IB 19.50 -.2 -1.9 +1.7/C EuroPacGrA m FG 53.84 -3.5 -1.4 +5.9/C FdmtlInvsA m LB 63.15 +.7 +2.9 +12.0/A GlbBalA m IH 32.20 -1.4 -.5 +4.5/B GrfAmrcA m LG 54.83 +3.1 +10.7 +14.1/B HiIncMuniBdA m HM 15.77 +1.0 +.5 +4.6/B IncAmrcA m AL 22.77 -.1 -1.2 +6.3/C IntlGrIncA m FB 33.78 -3.5 -3.1 +3.4/D IntrmBdfAmrA m CS 13.11 +.5 -.8 +.4/D InvCAmrcA m LB 40.62 +.7 +2.7 +10.3/B LtdTrmTEBdA m MS 15.51 +.6 ... +1.3/A MortgA m GI 9.82 +.8 -1.4 +.9/A NewWldA m EM 65.79 -2.5 -1.7 +7.0/B NwPrspctvA m WS 45.67 +1.0 +5.8 +10.8/A STBdAmrcA m CS 9.80 +.3 -.3 +.4/D ShrtTrmTEBdA m MS 10.03 +.4 +.3 +.8/D SmCpWldA m SW 59.56 +2.0 +6.7 +9.0/C TheNewEcoA m LG 49.66 +1.9 +11.3 +12.8/C TxExBdA m MI 12.81 +.7 -.4 +2.8/A TxExmptFdofCAA m MC 17.45 +.8 -.3 +2.8/C TxExofNewYorkA m MY 10.62 +.7 -.7 +2.4/C USGovtSecA m GI 13.34 +.9 -1.6 +.4/C WAMtInvsA m LV 44.87 +.5 +2.4 +11.1/AAmerican IndependancKansasTxExBdIns SI 10.68 +.6 -.3 +1.7/C USInProtInstl IP 10.58 +1.1 -.6 +1.4/BAncoraThlnSmlMdI d SB 16.64 +1.8 +7.0 +9.4/CAngel OakMltStratIncAs m MU 11.22 +.2 +1.7 +3.2/B MltStratIncIns MU 11.20 +.3 +1.8 +3.5/BAquilaCHTFKTA m SI 10.47 +.6 -.6 +1.8/B HawaiianTxFrA m SI 11.13 +.5 -.5 +1.3/D NATFIncA m SI 10.55 +.7 -.7 +2.3/A TxFrForUtahA m SI 10.18 +.6 -.7 +2.1/B TxFrofArizonaA m SI 10.46 +.7 -.6 +2.0/B TxFrofColoradoA m SI 10.31 +.7 -.6 +1.5/D TxFrofOregonA m SI 10.80 +.7 -.7 +1.4/D ArbitrageInstl NE 13.05 +.4 -.2 +1.7/C R b NE 12.67 +.4 -.3 +1.5/CArielApprecInv b MV 48.90 +.4 +2.1 +5.6/D Inv b MV 73.43 +2.0 +4.9 +8.4/BAristotleSaulGlbOppsI d IH 13.44 -.6 +1.1 +7.9/AArtisanEmMktsInv EM 16.03 -2.4 -4.5 +9.6 GlbOppsInstl WS 27.41 -.5 +5.5 +12.1/A GlbOppsInv WS 27.11 -.5 +5.4 +11.9/A GlbValueInv WS 17.87 -1.2 -1.7 +7.3/C IntlInstl FG 32.92 -4.0 -1.7 +1.8/E IntlInv FG 32.72 -4.0 -1.8 +1.6/E IntlSmCpInv FR 23.37 -1.0 +1.2 +4.6/E IntlValueInstl FB 36.68 -2.8 -5.3 +4.8/B IntlValueInv FB 36.53 -2.8 -5.4 +4.5/B MidCpInstl MG 46.03 +1.7 +10.9 +8.3/D MidCpInv MG 42.23 +1.7 +10.8 +8.0/D MidCpValueInv MV 23.24 +.8 +2.2 +7.4/C SmCpInvs SG 37.27 +4.6 +22.0 +13.5/B ValInstl LV 14.56 +.3 +.3 +9.9/A ValInv LV 14.58 +.3 +.1 +9.7/AAshmoreEmMktsLcCyBdIns XP 7.05 -3.4 -8.0 +1.7 EmMktsTtlRetIns EB 7.56 -2.0 -6.8 +4.6AuxierFocInv d LV 22.48 +1.6 +.7 +7.2/DAve MariaMariaWldEq WS 15.20 -.8 +.8 +5.8/D Value MB 21.77 -.7 +4.3 +5.4/DBBHCorelN d LB 20.57 +1.5 -1.4 +7.4/E LtdDurN UB 10.17 +.2 +.9 +1.8/ABMODivIncI LV 14.67 +1.5 +3.0 +11.3/A IntermTxFrI MI 11.13 +.7 -.1 +2.6 IntermTxFrY MI 11.13 +.6 -.3 +2.4 LgCpGrI LG 19.69 +3.5 +8.8 +14.6/B LgCpGrY LG 19.50 +3.5 +8.7 +14.3/B LgCpValI LV 15.94 +.5 -1.2 +7.6/C LowVolEqI LV 15.00 +2.5 +2.0 +7.8/C MidCpGrI MG 17.53 +2.2 +8.8 +7.4/E MidCpValI MV 12.40 +1.8 -.3 +6.6/C ShrtTrmIncAdvI CS 9.28 +.4 +.2 +1.4/B ShrtTxFrI MS 10.14 +.4 +.6 +1.3/B SmCpGrI SG 21.27 +5.6 +14.1 +6.9/E StratIncY MU 9.06 +.3 -2.0 +2.3/C TCHCorPlusBdI CI 11.37 +.9 -1.8 +2.5/A TCHCorPlusBdY CI 11.37 +.8 -1.9 +2.2/A TCHCorpIncI TW 12.69 +.6 -2.3 +4.0/A TCHCorpIncY TW 12.71 +.6 -2.3 +3.9/A UltraShrtTxFrI MS 10.07 +.3 +.7 +.9/BBNY MellonAsstAllcM MA 12.87 +.7 +2.5 +6.5/B BdM CI 12.31 +.8 -1.9 +1.6/C EmMktsM EM 11.19 -5.5 -6.6 +6.9/B IncStkM LV 9.43 +.4 +1.6 +9.6/A IntermBdM CS 12.24 +.4 -.9 +1.0/C IntlApprecM FB 14.03 -3.4 -2.8 +3.4/D IntlM FB 13.45 -4.6 -2.8 +4.3/B LgCpStkM LB 6.26 +1.0 +3.9 +9.8/C MAIntrmMnBdM MT 12.41 +.7 -.5 +1.9/C MdCpMltStratM MG 18.68 +2.4 +7.9 +9.6/C NYIntrmTEBdM MN 10.92 +.9 -.4 +2.2/B NtnIntrmMnBdM MI 13.30 +.8 -.4 +2.2/C NtnSTMnBdM MS 12.70 +.4 +.5 +.7/D PEIntrmMnBdM MP 11.94 +.7 -.2 +2.1/D STUSGovtSecM GS 11.52 +.4 -.2 +.1/C SmCpMltStratM SG 22.57 +3.7 +12.5 +11.2/CBairdAggrgateBdInstl CI 10.54 +.8 -2.0 +1.9/B CorPlusBdInstl CI 10.88 +.7 -1.9 +2.3/A IntermBdInstl CI 10.77 +.6 -1.3 +1.4/C QlInTrmMnBdIns MI 11.37 +.7 -.4 +1.5/E ShrtTrmBdInstl CS 9.56 +.2 -.1 +1.2/BBaronAsstInstl MG 80.45 +5.1 +14.2 +13.3/A AsstRetail b MG 77.71 +5.1 +14.0 +13.0/A DiscvInstl SG 21.54 +6.6 +17.7 +15.7/A DiscvRetail b SG 21.33 +6.6 +17.6 +15.5/A EmMktsInstl EM 14.21 -5.3 -7.5 +6.1/C EmMktsRetail b EM 14.15 -5.4 -7.7 +5.8/C FifthAvenuGrIns LG 30.77 +5.2 +18.8 +16.6/A FifthAvenuGrRtl b LG 30.21 +5.2 +18.6 +16.2/A FocedGrInstl MG 18.46 +10.1 +17.9 +10.8/B GrInstl MG 79.30 +6.7 +14.0 +12.2/B GrRetail b MG 77.06 +6.7 +13.9 +11.9/B IntlGrInstl FG 24.34 -2.3 +.6 +9.3/A IntlGrRetail b FG 24.02 -2.3 +.5 +9.0/A OppInstl MG 21.77 +5.2 +23.7 +15.4/A OppRetail b MG 21.01 +5.2 +23.6 +15.1/A PtnrsInstl MG 59.96 +10.3 +20.6 +14.5/A PtnrsRetail b MG 58.70 +10.3 +20.4 +14.2/A RlEsttInstl SR 29.16 +1.4 -2.8 +5.0/B RlEsttRetail b SR 28.72 +1.4 -2.9 +4.7/C SmCpInstl SG 33.14 +4.6 +12.9 +12.1/B SmCpRetail b SG 31.96 +4.6 +12.8 +11.8/CBarrett AssociatesBarrettOpp LV 30.37 +.3 +1.3 +12.1/ABeckerValEqRetail d LV 19.52 +.2 +.2 +7.3/CBerkshireFoc d ST 27.50 +8.7 +28.1 +21.0/CBernsteinCaliforniaMuni SS 14.08 +.7 +.1 +1.6/A IntermDur CI 12.84 +.7 -1.6 +2.1/B IntermDurInstl CI 14.64 +.7 -1.5 +2.2/A NewYorkMuni SS 13.78 +.6 -.2 +1.7/A ShrtDrDvRSMn MS 12.54 +.4 +.6 +.6/DBerwynInc d XY 13.60 +.6 +1.9 +3.7/ABishop StreetHawaiiMuniBdIns SI 10.40 +.7 -.6 +1.8/BBlackRock4060TrgtAlInvC m CA 11.70 +.9 -.3 +3.1 AdUSTtlMInvA m LB 26.55 +2.1 +4.6 +7.6/E AdUSTtlMInvIns LB 27.71 +2.1 +4.7 +7.9/E AdUSTtlMInvInvC m LB 17.26 +2.1 +4.3 +6.8/E AdvtgGlbInstl WS 22.23 +.5 +2.2 +6.6 AdvtgGlbInvA m WS 21.13 +.5 +2.0 +6.2 AdvtgGlbInvC m WS 17.34 +.4 +1.7 +5.4 AdvtgIntlIns FB 17.07 -3.0 -1.4 +5.4/A AdvtgIntlInvA m FB 16.89 -3.0 -1.5 +5.1/A AdvtgLCCorIns LB 17.26 +1.8 +5.4 +11.4/A AdvtgLCCorInvA m LB 16.64 +1.8 +5.2 +11.1/B AdvtgLCCorInvC m LB 14.31 +1.7 +4.9 +10.2/C AdvtgLCValIns LV 29.46 +.2 +.7 +8.9/B AdvtgLCValInvA m LV 28.89 +.2 +.6 +8.6/B AdvtgLCValInvC m LV 26.84 +.1 +.2 +7.8/C AdvtgLgCpGrIns LG 16.74 +3.3 +10.1 +13.5/B AdvtgLgCpGrInvA m LG 16.02 +3.2 +10.0 +13.1/C AdvtgSmCpGrIns SG 22.86 +5.7 +16.7 +9.9/D AdvtgSmCpGrInvA m SG 17.65 +5.6 +16.5 +9.6/D AsaDrgnIns DP 16.81 -1.4 -2.0 +4.4 AsaDrgnInvA m DP 16.58 -1.4 -2.1 +4.1 BalCptlInstl MA 23.43 +1.3 +3.2 +8.0 BalCptlInvA m MA 23.32 +1.3 +3.1 +7.7 BalCptlInvC m MA 20.32 +1.2 +2.7 +6.9 BasValInstl LV 26.51 -.2 +1.0 +5.2/E BasValInvA m LV 26.19 -.2 +.9 +4.9/E BasValInvC m LV 23.13 -.3 +.5 +4.0/E CAMuniOppsInstl MF 12.75 +.5 +1.1 +4.2 CAMuniOppsInvA m MF 12.73 +.4 +.9 +3.9 CAMuniOppsInvA1 b MF 12.75 +.5 +1.1 +4.1 CorBdInstl CI 9.31 +.9 -1.7 +1.4/C CorBdInvA m CI 9.33 +1.0 -1.8 +1.1/D CorBdInvC m CI 9.29 +.9 -2.2 +.4/E CorBdK CI 9.34 +.9 -1.7 +1.4/C CorBdSvc b CI 9.31 +.8 -1.9 +1.1/D CptlApprecInstl LG 32.56 +5.0 +16.9 +15.2/A CptlApprecInvA m LG 30.19 +5.0 +16.7 +14.8/B CptlApprecInvC m LG 22.56 +5.0 +16.3 +13.9/B CptlApprecK LG 32.73 +5.0 +16.9 +15.3/A CptlApprecR b LG 25.14 +5.0 +16.6 +14.5/B CrdtStrIncIns MU 10.13 ... +.2 +3.9/A CrdtStrIncInvA m MU 10.13 ... +.2 +3.7/B EmMktsInstl EM 23.16 -1.9 -1.7 +6.8 EmMktsInvA m EM 22.32 -1.9 -1.8 +6.4 EngyResInvA m EE 18.90 -5.9 +2.2 -7.0/D EqDivInstl LV 22.85 ... +.8 +10.3 EqDivInvA m LV 22.78 ... +.7 +10.1 EqDivInvC m LV 21.95 ... +.4 +9.3 EqDivR b LV 22.94 ... +.6 +9.7 EuroInvA m ES 15.01 -2.8 -1.4 +.3 Exch LB 1036.90 -1.1 -1.1 +7.8/E FltngRtIncInstl BL 10.15 +.2 +1.7 +3.8/B FltngRtIncInvA m BL 10.15 +.1 +1.5 +3.5/C FltngRtIncInvC m BL 10.14 ... +1.2 +2.7/E FocGrInstl LG 4.82 +5.2 +18.1 +15.7/A FocGrInvA m LG 4.46 +5.2 +17.7 +15.5/A GNMAInstl GI 9.22 +1.0 -1.0 +.8/A GNMAInvA m GI 9.26 +.9 -1.1 +.6/C GlbAllcIncInstl IH 19.75 +.1 -.3 +3.9 GlbAllcIncInvA m IH 19.61 +.1 -.5 +3.6 GlbAllcIncInvC m IH 17.64 ... -.8 +2.8 GlbAllcIncR b IH 18.65 +.1 -.6 +3.2 GlbLSCrdtInstl XS 10.37 -.5 +.2 +1.6/C GlbLSCrdtInvA m XS 10.35 -.5 +.1 +1.4/D GlbLSCrdtInvC m XS 10.14 -.6 -.3 +.7/E HYBdInstl HY 7.67 +.6 +.9 +5.0/A HYBdInvA m HY 7.67 +.7 +.7 +4.7/B HYBdInvC m HY 7.68 +.5 +.4 +4.0/C HYBdK HY 7.67 +.6 +.9 +5.1/A HYBdSvc b HY 7.67 +.6 +.8 +4.7/B HYMuniInstl HM 9.58 +.7 +1.1 +5.4 HighEqIncIns LV 27.40 +.6 +.6 +4.5/E HighEqIncInvA m LV 23.51 +.6 +.5 +4.1/E HighEqIncInvC m LV 15.88 +.5 +.1 +3.4/E HthSciOpIns SH 60.67 +3.5 +8.0 +6.7/A HthSciOpInvA m SH 57.88 +3.5 +7.9 +6.4/A HthSciOpInvC m SH 50.85 +3.4 +7.5 +5.7/B InProtBdInstl IP 10.51 +1.1 -.4 +1.3/B InProtBdInvA m IP 10.26 +1.1 -.5 +1.1/C InProtBdInvC m IP 9.92 +1.0 -.9 +.3/E IntlDivIns FB 28.36 -2.4 -8.0 -.9/E IntlDivInvA m FB 26.52 -2.4 -8.1 -1.2/E IntlInstl FB 16.87 -2.9 -5.0 +4.5/B IntlInvA m FB 16.49 -3.0 -5.2 +4.1/B IntlInvC m FB 15.35 -3.0 -5.5 +3.1/D LCFocGrIns LG 15.51 +5.1 +18.2 +18.0/A LCFocGrInvA m LG 14.48 +5.1 +18.1 +17.7/A LCFocGrInvC m LG 11.43 +5.0 +17.6 +16.7/A LPDyn2020Instl TE 16.14 +.7 +1.5 +5.5 LPDyn2020InvA m TE 14.86 +.7 +1.5 +5.2 LPDyn2030Instl TH 14.53 +.8 +2.4 +7.0 LPDyn2030InvA m TH 13.97 +.7 +2.3 +6.7 LPDyn2040Instl TJ 18.46 +.9 +2.8 +8.1 LPDyn2040InvA m TJ 16.89 +.8 +2.6 +7.8 LatinAmerInstl LS 42.57 -12.2 -14.8 +.1 LatinAmerInvA m LS 42.01 -12.2 -14.9 -.3 LngHrznEqInvA m WS 13.48 +1.4 +3.4 +3.8 LowDurBdInstl CS 9.48 +.1 ... +1.2/B LowDurBdInvA m CS 9.48 +.1 -.1 +1.0/C LowDurBdInvC m CS 9.47 ... -.5 +.2/E LowDurBdK CS 9.47 +.1 ... +1.3/B ManagedIncK XY 9.90 +.1 ... +4.8 MidCapDivIns MV 18.98 +1.3 +4.2 +7.6 MidCapDivInvA m MV 18.11 +1.3 +4.1 +7.3 MidCpGrEqInstl MG 26.43 +5.6 +17.3 +14.3/A MidCpGrEqInvA m MG 22.98 +5.5 +17.1 +13.9/A MidCpGrEqInvC m MG 18.10 +5.4 +16.7 +13.1/A NJMuniBdInstl MJ 11.02 +.7 ... +3.9 NJMuniBdInvA m MJ 11.03 +.8 -.1 +3.7 NYMuniOppsInstl MN 11.31 +.5 +.7 +4.5 NYMuniOppsInvA m MN 11.31 +.5 +.6 +4.2 NYMuniOppsInvA1 b MN 11.31 +.5 +.7 +4.4 NYMuniOppsInvC m MN 11.31 +.4 +.3 +3.4 NatrlResTrInstl SN 33.00 -3.7 +.5 +1.8 NatrlResTrInvA m SN 31.31 -3.8 +.4 +1.6 NtnlMnInstl MI 10.77 +.6 -.1 +2.9 NtnlMnInvA m MI 10.78 +.7 -.3 +2.7 NtnlMnInvC m MI 10.78 +.5 -.6 +1.9 PAMuniBdInstl MP 10.95 +.8 ... +3.2 PAMuniBdInvA m MP 10.96 +.7 -.2 +3.0 ShrtTrmMuniIns MS 10.08 +.4 +.7 +.7 ShrtTrmMuniInvA m MS 10.08 +.4 +.6 +.4 StrGlbBdIncIns IB 5.85 -.1 -1.4 +3.1 StrGlbBdIncIvA m IB 5.84 -.3 -1.5 +2.8 StrIncOpA m NT 9.78 -.2 -.4 +2.0/D StrIncOpC m NT 9.77 -.2 -.7 +1.2/D StrIncOpIns NT 9.78 -.2 -.3 +2.3/C StratMuOpIns MI 11.73 +.5 +1.2 +4.7 StratMuOpInvA m MI 11.73 +.6 +1.1 +4.5 StratMuOpIvC m MI 11.73 +.4 +.7 +3.7 TactOppsInstl TV 15.73 NA NA NA/C TactOppsInvA m TV 15.61 NA NA NA/C TechOppsInstl ST 30.91 +7.0 +21.5 +25.6/A TechOppsInvA m ST 28.74 +6.9 +21.4 +25.2/A TechOppsInvC m ST 24.47 +6.9 +20.9 +24.2/A TtlRetInstl CI 11.31 +.6 -1.9 +1.9 TtlRetInvA m CI 11.32 +.6 -2.1 +1.6 TtlRetInvC m CI 11.31 +.5 -2.5 +.9 TtlRetR b CI 11.32 +.6 -2.3 +1.3 USGovtBdInstl GI 10.14 +1.0 -1.1 +.9/A USGovtBdInvA m GI 10.16 +1.0 -1.2 +.6/B USMortgInstl CI 9.95 +.8 -1.1 +1.7/BBogle Investment ManSmCpGrInstl SB 34.17 +4.1 +9.4 +9.8/CBoston PartnersLSEqInstl LO 21.01 -4.2 -5.7 +6.9/A SmCpValIIInstl SV 27.58 +2.5 +5.0 +9.5/C SmCpValIIInv b SV 26.39 +2.5 +4.9 +9.3/CBoston TrustAsstMgmt AL 47.70 +1.2 +1.7 +9.0/A Eq LB 24.18 +1.1 +2.3 +10.9/BBragg Capital TrustQueensRdSmCpVal SV 28.05 +3.4 +3.3 +6.7BrandesIntlEqI FV 18.00 -3.8 +1.0 +3.9/BBridgesInvm LG 65.13 +2.6 +7.6 +10.4/DBridgewayAggresivInvs1 MB 76.65 -.1 +1.8 +8.5/B BlueChip35Idx LB 14.81 +1.2 +1.6 +10.6/B SmCpGr SG 31.30 +5.1 +13.2 +13.1/B SmCpVal SV 29.98 +4.8 +13.0 +10.9/A UltraSmCo SV 32.00 +3.0 +5.8 +2.0/E UltraSmCoMkt d SB 15.98 +2.8 +12.1 +10.7/BBright RockMidCpGrInstl MG 18.33 +4.1 +6.5 +12.2/B QualLgCpInstl LB 16.55 +1.9 +.4 +7.6/EBroadviewOpp SB 37.69 +1.9 +9.2 +6.8/EBrookeld InvestmenGlbLtdInfrasI XO 12.28 -.6 -2.8 +.5/E GlbLtdInfrasY XO 12.27 -.7 -2.9 +.5/E GlbLtdRlEsttI GR 13.00 +1.7 -1.6 +4.1/CBrown AdvisoryFlexEqIns d LG 22.51 +3.4 +8.4 +12.2/C GrEqInstl d LG 24.51 +4.9 +16.8 +14.1/B GrEqInv d LG 24.28 +4.9 +16.7 +13.9/B IntermIncInv d CI 10.35 +.5 -1.0 +1.2/D MrylndBdInv d SI 10.51 +.6 +.3 +2.0/B SmCpFdmtlValIns d SB 29.74 +3.4 +4.5 +10.2/C SmCpGrInv d SG 20.85 +5.2 +12.3 +11.7/C SmrstEmMktsIns d EM 10.07 -5.2 -10.4 +2.5/EBrown Cap MgmtSmCoInv b SG 109.96 +5.7 +23.2 +19.5/ABruceBruce MA 528.00 +2.6 +.5 +5.5/CBuffaloDiscv MG 26.16 +3.5 +8.0 +10.6/B EmergOpps SG 17.87 +5.3 +14.4 +11.0/C FlexInc x AL 15.62 +.4 +1.1 +6.4/C Gr LG 33.08 +4.8 +13.6 +12.3/C HY x HY 10.98 +.6 +.1 +3.1/E LgCp LG 31.35 +3.8 +8.0 +12.8/C MidCp MG 15.02 +3.7 +10.4 +6.2/E SmCp SG 17.58 +7.0 +19.9 +13.1/BCG Capital MarketsCorFI CI 7.86 +.9 -2.0 +1.6/C EmMktsEqInvms EM 14.96 -4.2 -7.8 +7.5/A IntlEq FB 12.74 -3.1 -1.8 +4.9/B IntlFI IB 7.86 +.8 +1.7 +4.3/A LgCpEq LG 20.40 +2.0 +5.0 +9.6/E MuniBdInvms ML 9.15 +.8 -1.0 +2.1/E SmMidCpEq SG 22.25 +2.5 +7.1 +5.2/ECGMFoc LB 46.52 -13.2 -12.8 +2.4/E Mut AL 29.01 -6.9 -6.4 +3.3/E Rlty MB 29.41 -2.7 -8.5 +5.8/DCMAdvsFI CS 11.18 +.3 -.3 +2.3/ACRMMidCpValInstl MB 23.54 +2.7 +8.0 +10.9/A SmCpValInstl SB 20.22 +2.0 +2.2 +10.3/B SmCpValInv SB 17.54 +2.0 +2.1 +10.1/CCalamosCnvrtA m CV 19.01 +2.9 +8.4 +6.2/C CnvrtC m CV 18.83 +2.8 +8.0 +5.5/D CnvrtInstl CV 17.04 +2.9 +8.4 +6.5/C EvolvingWldGrI EM 14.62 -3.5 -4.6 +3.1/D GlbGrIncA m IH 9.64 -.1 +2.0 +5.9/A GlbGrIncC m IH 8.57 -.1 +1.7 +5.2/B GlbGrIncI IH 9.92 ... +2.2 +6.2/A GrA m LG 35.27 +2.2 +8.6 +8.9/E GrC m LG 22.42 +2.1 +8.3 +8.1/E GrIncA m AL 33.32 +1.3 +4.5 +8.6/A GrIncC m AL 33.52 +1.3 +4.2 +7.8/A GrIncInstl AL 32.04 +1.4 +4.7 +8.9/A GrInstl LG 46.24 +2.2 +8.7 +9.2/E IntlGrA m FG 21.17 -1.7 -1.1 +6.8/B IntlGrInstl FG 21.67 -1.7 -1.0 +7.0/B MktNetrlIncA m NE 13.47 ... +2.2 +3.5/A MktNetrlIncC m NE 13.69 -.1 +1.8 +2.7/B MktNetrlIncIns NE 13.31 ... +2.3 +3.7/ACalvertBalA m MA 32.23 +1.6 +2.1 +5.1/D BalC m MA 31.16 +1.6 +1.8 +4.3/E BdA m CI 15.78 +.8 -1.2 +2.3/A EqA m LG 46.09 +2.6 +7.5 +10.9/D EqC m LG 27.05 +2.6 +7.1 +10.0/E IncA m TW 15.94 +.6 -2.7 +2.7/C IntlEqA m FB 17.36 -3.0 -1.3 +2.0/E MdCpA m MB 33.71 +2.8 +6.9 +3.5/E RspMuniIncA m MI 15.66 +.6 -.6 +2.5/B ShrtDurIncA m CS 15.86 +.3 -.2 +1.5/A USLCCrRspnbIdxA m LB 23.22 +2.3 +4.5 +10.1/CCambiarGlblUltrFcsInv d WS 19.96 -.8 +.6 +1.0/E IntlEqInv d FB 27.50 -4.1 -3.2 +3.6/C Top 20 Mutual FundsVanguard 500IdxAdmrl LB 243,630 +2.0 +4.3 +13.4/A NL Vanguard TtlSMIdxAdmrl LB 197,083 +2.3 +5.1 +13.4/A NL Vanguard TtlSMIdxInv LB 131,708 +2.3 +5.0 +13.3/A NL Vanguard InsIdxIns LB 127,702 +2.0 +4.3 +13.4/A NL Vanguard TtInSIdxInv FB 125,290 -3.4 -2.8 +6.1/B NL Vanguard TtlSMIdxIns LB 118,410 +2.3 +5.1 +13.4/A NL Vanguard InsIdxInsPlus LB 97,367 +2.0 +4.3 +13.5/A NL Fidelity Contrafund LG 96,071 +3.5 +12.1 +16.3/B NL Vanguard TtInSIdxInsPlus FB 94,206 -3.5 -2.8 +6.2/B NL American Funds GrfAmrcA m LG 89,223 +3.1 +10.7 +15.6/B 5.75 Vanguard WlngtnAdmrl MA 86,046 +.3 -.3 +8.8/A NL Vanguard TtBMIdxAdmrl CI 83,634 +.9 -1.8 +2.0/C NL Fidelity 500IndexPrm LB 77,180 +2.0 +4.3 +13.4/A NL American Funds IncAmrcA m AL 74,453 -.1 -1.2 +7.6/D 5.75 Vanguard TtInSIdxAdmrl FB 70,525 -3.5 -2.9 +6.2/B NL Dodge & Cox Stk LV 69,866 +.9 +2.5 +12.9/A NL American Funds CptlIncBldrA m IH 67,979 -.9 -3.0 +5.9/B 5.75 American Funds AmrcnBalA m MA 63,934 +1.1 +1.3 +9.2/A 5.75 American Funds InvCAmrcA m LB 62,359 +.7 +2.7 +12.6/B 5.75 Dodge & Cox IntlStk FB 61,244 -5.6 -6.9 +5.5/C NL Pct YTD Phone Name Obj Load NAV Rtn Number By Year-to-Date Percent Return By Total Net AssetsProFunds IntUltraSectInv LE NL 101.41 +13.7 888-776-3637 ProFunds UltNASDAQ100Inv LE NL 75.47 +10.5 888-776-3637 Rydex NASDAQ1002xStrH b LE NL 153.14 +10.5 800-820-0888 Rydex NASDAQ1002xStrC m LE 1.00 122.94 +10.4 800-820-0888 Baron PtnrsInstl MG NL 59.96 +10.3 800-442-3814 Baron PtnrsRetail b MG NL 58.70 +10.3 800-442-3814 Virtus InvtvGrStkIns LG NL 27.58 +10.3 888-784-3863 Baron FocedGrInstl MG NL 18.46 +10.1 800-442-3814 Baron FocedGrRetail b MG NL 18.10 +10.1 800-442-3814 Miller OppI MB NL 29.87 +10.1 877-721-1926 Miller OppC m MB 1.00 25.87 +10.0 877-721-1926 Miller OppFI b MB NL 28.36 +10.0 877-721-1926 Morgan Stanley MltCpGrTrustA m LG 5.25 40.51 +9.2 800-869-6397 Morgan Stanley MltCpGrTrustI LG NL 44.59 +9.2 800-869-6397 Morgan Stanley MltCpGrTrustL b LG NL 30.00 +9.2 800-869-6397 Morgan Stanley InsMidCpGrA m MG 5.25 18.23 +9.1 800-548-7786 Morgan Stanley InsMidCpGrI MG NL 21.53 +9.1 800-548-7786 Morgan Stanley MltCpGrTrustB m LG 5.00 29.58 +9.1 800-869-6397 Berkshire Foc d ST NL 27.50 +8.7 877-526-0707 Delaware Inv SmidCpGrA m SG 5.75 27.11 +8.7 800-523-1918 By 4-Week Percent Return ProFunds IntUltraSectInv LE NL 101.41 +46.9 888-776-3637 Virtus InvtvGrStkIns LG NL 27.58 +30.7 888-784-3863 Lord Abbett DevelopingGrF b SG NL 31.24 +29.4 888-522-2388 Lord Abbett DevelopingGrI SG NL 34.53 +29.4 888-522-2388 Lord Abbett DevelopingGrA m SG 5.75 30.15 +29.3 888-522-2388 Lord Abbett DevelopingGrP b SG NL 29.24 +29.3 888-522-2388 Lord Abbett DevelopingGrR3 b SG NL 29.31 +29.1 888-522-2388 Lord Abbett DevelopingGrC m SG 1.00 22.48 +28.7 888-522-2388 Berkshire Foc d ST NL 27.50 +28.1 877-526-0707 Morgan Stanley InsMidCpGrI MG NL 21.53 +27.9 800-548-7786 Morgan Stanley InsMidCpGrA m MG 5.25 18.23 +27.8 800-548-7786 Morgan Stanley MltCpGrTrustI LG NL 44.59 +26.9 800-869-6397 Morgan Stanley MltCpGrTrustA m LG 5.25 40.51 +26.7 800-869-6397 Wasatch UlGr d SG NL 25.96 +26.6 800-551-1700 Morgan Stanley MltCpGrTrustL b LG NL 30.00 +26.4 800-869-6397 Virtus KARMidCapGrA m MG 5.75 35.01 +26.4 800-243-1574 Morgan Stanley MltCpGrTrustB m LG 5.00 29.58 +26.2 800-869-6397 Touchstone SdCptlInsGr LG NL 25.98 +26.2 800-543-0407 Touchstone SdCptlSelGrY LG NL 18.35 +26.0 800-543-0407 Touchstone SdCptlSelGrA m LG 5.75 17.39 +25.9 800-543-0407 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, June 20, 2018

PAGE 89

OppInstl LV 23.76 +.8 ... +7.6/C OppInv LV 23.83 +.8 -.1 +7.3/C SmCpInstl d SB 20.91 +2.7 +7.1 +3.2/E SmCpInv d SB 20.44 +2.7 +7.1 +3.0/ECarillonClVtCptlApprA m LG 45.30 +2.9 +7.9 +14.2/B EagleGrIncA m LV 20.93 +1.0 +.1 +9.1/A EagleGrIncC m LV 20.02 +.9 -.3 +8.3/B EglMidCpGrA m MG 63.27 +4.3 +12.0 +12.8/B EglMidCpGrC m MG 50.67 +4.2 +11.6 +11.9/B EglMidCpStkA m MG 30.11 +3.9 +6.1 +7.9/D EglSmCpGrA m SG 66.38 +4.4 +11.4 +10.4/D EglSmCpGrC m SG 49.10 +4.3 +11.0 +9.6/D ReamsCore+BdI CI 30.99 +1.0 -1.6 +1.5/C ReamsCoreBdI CI 11.19 +1.2 -1.1 +1.7/B ReamsUnconsBdI NT 11.62 +.6 -.8 +1.9/D ReamsUnconsBdY b NT 11.67 +.5 -1.0 +1.6/D ScoutIntlI FB 20.89 -3.1 -2.7 +4.7/B ScoutMdCpI MB 19.90 +1.5 +4.7 +13.5/A ScoutSmCpI SG 31.22 +5.5 +11.8 +15.3/ACausewayIntlValInstl d FV 16.41 -4.3 -5.3 +3.1/C IntlValInv d FV 16.28 -4.3 -5.4 +2.9/CCenter Coast CapitalBrkdMLPFocA m LP 6.90 -1.3 -1.7 -5.4/A BrkdMLPFocC m LP 6.36 -1.4 -2.1 -6.1/BChamplainSmCoAdv b SG 23.20 +5.5 +16.6 +15.6/ACity National RochdaCorpBdServicing CS 10.19 +.4 -.8 +.8/C DivIncN b LV 38.36 +2.2 -4.1 +6.1/EClearBridgeAggresivGrA m LG 219.22 +4.0 +7.8 +5.6/E AggresivGrC m LG 175.49 +3.9 +7.5 +4.9/E AggresivGrI LG 242.03 +4.0 +7.9 +5.9/E AggresivGrIS LG 244.63 +4.0 +8.0 +6.0/E AllCpValA m LV 14.36 +.3 -1.2 +8.0/C AllCpValC m LV 12.37 +.2 -1.5 +7.3/C ApprecA m LB 24.14 +1.5 +2.3 +9.6/C ApprecC m LB 23.23 +1.4 +2.0 +8.8/D ApprecI LB 24.01 +1.5 +2.5 +9.9/C ApprecIS LB 24.08 +1.5 +2.5 +10.0/C CBIntlSmCpI FA 18.35 -4.5 -4.0 +4.9/C DivStrat1 LB 23.28 +1.1 -.7 +9.7/C DivStratA m LB 23.26 +1.1 -.8 +9.4/C DivStratC m LB 22.90 +1.0 -1.2 +8.6/D DivStratI LB 23.88 +1.1 -.7 +9.7/C IntlGrC m FG 42.33 -.2 +5.6 +8.6/A IntlGrI FG 48.82 -.1 +6.1 +9.7/A IntlValA m FV 11.11 -5.0 -6.0 +2.9/C IntlValIS FV 11.17 -5.0 -5.8 +3.4/B LgCpGrA m LG 44.65 +2.6 +9.9 +14.4/B LgCpGrC m LG 35.93 +2.6 +9.5 +13.6/B LgCpGrI LG 49.50 +2.7 +10.0 +14.7/B LgCpValA m LV 32.83 +.9 -.8 +6.4/D LgCpValC m LV 31.84 +.8 -1.2 +5.6/E LgCpValI LV 32.79 +.9 -.7 +6.7/D MidCpA x MB 34.00 +1.7 +1.7 +5.5/D MidCpC x MB 27.16 +1.6 +1.4 +4.8/E MidCpI x MB 37.75 +1.7 +1.9 +5.9/D MidCpIS x MB 38.09 +1.7 +1.9 +6.0/D SmCpC x SG 41.18 +3.0 +7.0 +10.5/D SmCpGrA m SG 40.78 +7.9 +24.3 +14.5/A SmCpGrI SG 43.49 +7.9 +24.5 +14.9/A SmCpGrIS SG 43.92 +7.9 +24.6 +15.0/A SmCpGrR b SG 39.78 +7.9 +24.2 +14.2/A SmCpI x SG 65.12 +3.1 +7.5 +11.6/C SmCpValA m SV 20.80 +2.2 +4.5 +7.6/D TactDivIncA m MV 16.36 +1.1 -1.4 +.1/E TactDivIncC m MV 15.53 +1.0 -1.7 -.6/E TactDivIncI MV 16.49 +1.2 -1.3 +.4/E ValTrustC m LB 79.95 +2.0 ... +5.7/E ValTrustI LB 96.02 +2.1 +.4 +6.7/EClermontCLSGrandIncN CA 11.32 -1.0 -.4 +4.5/BClipperClipper LB 124.80 +.8 +3.6 +12.3/ACohen & SteersDivVal,IncInstl LB 15.15 +.6 -.5 +8.4/D GlbInfras,IncI XO 18.51 +.3 -3.6 +4.2/B GlbRltys,IncA m GR 52.04 +1.0 -1.5 +4.9/B GlbRltys,IncI GR 52.32 +1.0 -1.3 +5.3/B InstlRltys SR 42.31 +4.6 -1.6 +6.0/A IntlRltyA m GR 11.95 -1.7 -.6 +5.0/B IntlRltyI GR 12.04 -1.6 -.4 +5.4/B PrfrdScInc,IncA m RR 13.55 +.1 -2.1 +5.3/B PrfrdScInc,IncC m RR 13.47 +.1 -2.4 +4.6/D PrfrdScInc,IncI RR 13.58 +.2 -2.0 +5.6/A RlEsttSecIncA m SR 14.39 +4.7 -2.3 +6.8/A RlEsttSecIncC m SR 13.03 +4.7 -2.5 +6.1/A RlEsttSecIncIns SR 15.16 +4.7 -2.1 +7.0/A Rltys SR 62.89 +4.6 -1.7 +5.6/AColorado BondSharesATxEx f SI 9.10 +.7 +2.6 +4.8/AColumbiaAMTFrCAIMBIns MF 10.27 +.7 -.2 +2.5/B AMTFrCTIMBIns SI 10.34 +.8 -.2 +1.6/C AMTFrIMBA m MI 10.30 +.8 -.6 +2.1/C AMTFrIMBIns MI 10.30 +.8 -.5 +2.3/C AMTFrMAIMBIns MT 10.36 +.7 -.5 +1.7/D AMTFrNYIMBIns MN 11.67 +.7 -.3 +2.1/B AMTFrORIMBIns SI 12.14 +.7 -.5 +1.9/B AMTFrSCIMBIns SI 9.99 +.6 -.6 +1.9/B AcornA m MG 14.10 +5.2 +14.2 +12.4/B AcornC m MG 6.94 +5.1 +13.7 +11.5/B AcornIns MG 16.89 +5.2 +14.2 +12.7/B AcornIntSelIns FG 29.88 -.4 +2.2 +9.6/A AcornIntlA m FR 45.51 -1.1 +1.2 +6.4/E AcornIntlC m FR 43.39 -1.2 +.9 +5.6/E AcornIntlIns FR 45.62 -1.1 +1.3 +6.7/E AcornSelA m MG 14.81 +4.9 +9.5 +12.5/B AcornSelIns MG 16.91 +4.9 +9.7 +12.8/A AcornUSAIns SG 17.62 +7.9 +19.3 +13.2/B BalA m MA 41.11 +1.2 -.2 +6.0/C BalIns MA 41.03 +1.2 -.1 +6.3/B BdA m CI 8.27 +.7 -2.1 +1.7/B BdIns CI 8.27 +.8 -1.9 +2.0/B ContrCoreA m LB 25.89 +1.5 +.8 +9.1/D ContrCoreIns LB 26.10 +1.6 +.9 +9.4/C ContrCoreV f LB 25.64 +1.5 +.8 +9.1/D ContrEurpA m ES 7.24 -3.3 -1.1 +2.4/E ConvrtSecsA m CV 21.29 +2.2 +7.4 +7.3/B ConvrtSecsIns CV 21.33 +2.2 +7.5 +7.5/A CorpIncA m TW 9.84 +.7 -3.2 +2.4/D CorpIncIns TW 9.83 +.6 -3.2 +2.6/C CptAllcAgrA m AL 13.66 +.6 +1.7 +8.1/A CptAllcAgrC m AL 13.30 +.5 +1.4 +7.3/B CptAllcCnsA m XY 10.18 +.6 -.8 +2.9/C CptAllcMdAgA m MA 13.12 +.7 +1.2 +7.0/A CptAllcMdAgC m MA 13.13 +.6 +.9 +6.2/B CptAllcMdAgIns MA 13.10 +.7 +1.4 +7.3/A CptAllcMdCnsA m CA 11.13 +.6 -.1 +4.2/C CptAllcModA m CA 11.69 +.6 +.6 +5.8/A CptAllcModC m CA 11.58 +.5 +.2 +5.0/B DiscpCoreA m LB 12.58 +2.1 +5.4 +10.9/B DiscpSmCoreV f SB 7.50 +4.3 +7.8 +5.9/E DivIncA m LV 21.86 +.9 -.4 +10.5/A DivIncC m LV 21.16 +.9 -.7 +9.7/A DivIncIns LV 21.89 +1.0 -.3 +10.8/A DivIncV f LV 21.87 +.9 -.4 +10.5/A DivOppA m LV 9.61 -.4 -.1 +7.7/C DivOppC m LV 9.39 -.5 -.5 +6.9/D EmMktsIns EM 12.99 -3.0 -5.9 +8.0/A FltRtA m BL 9.13 +.1 +2.4 +4.0/B GlEngNatResA m SN 20.14 -5.0 +1.8 +4.4/B GlEngNatResI SN 20.40 -4.9 +1.9 +4.7/B GlbDivOppA m WS 18.58 -.9 -3.9 +3.8/E GlbDivOppIns WS 18.65 -.9 -3.7 +4.1/E GlbEqValA m WS 13.56 -1.3 -1.1 +5.5/D GlbOppsA m IH 13.76 -.5 +.3 +6.0/A GlbStratEqA m WS 15.65 -.2 +1.9 +8.6/B GlbStratEqC m WS 13.36 -.3 +1.5 +7.8/C GlbTechGrA m ST 35.12 +4.9 +16.2 +23.5/B GlbTechGrC m ST 31.55 +4.8 +15.8 +22.6/B GlbTechGrIns ST 36.49 +4.9 +16.3 +23.8/A GrtrChinaA m CH 53.56 -.3 +4.8 +10.8/A HYBdA m HY 2.87 +.7 -1.1 +3.8/C HYBdC m HY 2.85 +.7 -1.4 +3.0/E HYMuniA m HM 10.54 +1.0 +1.2 +4.0/C HYMuniIns HM 10.55 +1.0 +1.4 +4.2/C IncBuilderA m XY 11.85 +.7 ... +4.3/A IncOppsA m HY 9.60 +.7 -1.3 +3.5/D LgCpEnhCoreA x LB 24.69 +2.0 +4.6 +11.2/B LgCpEnhCoreIns x LB 24.65 +2.1 +4.7 +11.5/A LgCpGrA m LG 43.78 +3.9 +10.3 +11.6/D LgCpGrC m LG 36.67 +3.9 +9.9 +10.8/D LgCpGrIIIA x LG 18.53 +4.0 +10.2 +11.8/D LgCpGrIIIC x LG 13.05 +3.9 +9.8 +10.9/D LgCpGrIIIIns x LG 19.99 +4.0 +10.3 +12.0/C LgCpGrIns LG 45.47 +4.0 +10.4 +11.9/C LgCpGrV f LG 43.40 +3.9 +10.3 +11.6/D LgCpIdxA x LB 50.11 +1.9 +4.0 +11.2/B LgCpIdxIns x LB 50.40 +2.0 +4.2 +11.5/A LgCpValA m LV 14.17 -.5 -2.3 +7.5/C LgCpValC m LV 14.12 -.6 -2.7 +6.7/D LmtDurCrdtA m CS 9.65 +.3 -.9 +1.4/B MNTxExmptA m SM 5.38 +.8 -.7 +2.6/B MidCapGrA m MG 28.10 +3.2 +10.4 +9.4/C MidCapGrIns MG 30.01 +3.3 +10.5 +9.7/C MidCapIdxA x MB 17.29 +2.6 +5.3 +10.2/A MidCapIdxIns x MB 17.22 +2.7 +5.4 +10.5/A MidCapValA m MV 12.87 +.5 ... +6.2/D MidCapValC m MV 11.87 +.5 -.4 +5.4/D MidCapValIns MV 12.90 +.6 +.1 +6.5/D Pac/AsIns x DP 10.92 -1.5 -1.0 +10.3/A QualityIncA m CI 5.32 +1.2 -.6 +1.4/C RlEstateEqA m SR 13.56 +4.4 -2.8 +4.6/C RlEstateEqIns SR 13.60 +4.5 -2.6 +4.8/B S/MCpValA m SV 10.54 +1.3 +3.9 +6.6/E STBdA m CS 9.87 +.2 -.2 +.5/D STBdIns CS 9.86 +.3 -.1 +.8/C STBdIns3 CS 9.85 +.2 -.1 +.9/C STMuniBdA m MS 10.30 +.4 +.5 +.6/D STMuniBdIns MS 10.30 +.4 +.6 +.9/C SelGlbEqA m WS 13.73 +1.2 +6.5 +11.0/A SelIntlEqA m FG 14.34 -2.9 -1.4 +2.6/E SelIntlEqIns FG 14.65 -2.8 -1.3 +2.9/E SelLgCpEqA x LB 14.43 +2.0 +3.2 +11.3/A SelLgCpEqIns x LB 14.33 +2.1 +3.3 +11.5/A SelLgCpGrA m LG 16.93 +3.8 +14.2 +11.1/D SelLgCpGrIns LG 17.49 +3.8 +14.3 +11.3/D SelLgCpValA m LV 25.97 +.3 -1.0 +9.7/A SelLgCpValC m LV 23.76 +.2 -1.4 +8.9/B SelSmlrCpValA m SB 18.72 +.9 +3.7 +5.2/E SlgCmsInfoA m ST 77.93 +3.5 +10.1 +17.9/D SlgCmsInfoC m ST 53.75 +3.5 +9.7 +17.0/D SlgGlbTechA m ST 43.22 +3.4 +9.9 +18.2/D SlgGlbTechC m ST 33.37 +3.3 +9.6 +17.4/D SmCpGrIA m SG 20.59 +5.8 +13.1 +14.0/A SmCpGrIIns SG 21.87 +5.8 +13.3 +14.3/A SmCpIdxA x SB 27.25 +4.3 +12.0 +13.4/A SmCpIdxIns x SB 27.42 +4.3 +12.2 +13.7/A SmCpValIA m SV 44.17 +3.5 +5.7 +12.6/A SmCpValIIA x SV 18.09 +2.5 +4.7 +9.2/C SmCpValIIIns x SV 18.39 +2.5 +4.9 +9.5/C SmCpValIIns SV 49.11 +3.6 +5.8 +12.9/A StratIncA m NT 5.89 +.1 -.8 +3.2/B StratIncC m NT 5.89 ... -1.3 +2.4/C StratIncIns NT 5.80 +.3 -.7 +3.5/B StratMuniIncA m ML 4.00 +1.1 +.1 +3.9/A StrtCAMuIncA m MC 7.55 +.8 -.3 +3.0/C StrtCAMuIncInst MC 7.55 +.9 -.2 +3.2/B StrtNYMuIncA m MY 7.30 +.8 -.5 +2.8/B ThermostatA m XY 14.51 +1.0 +.6 +2.9/C ThermostatC m XY 14.56 +.9 +.2 +2.1/D ThermostatIns XY 14.32 +1.0 +.6 +3.1/C TtlRetBdA m CI 8.84 +.9 -1.2 +2.2/A TtlRetBdIns CI 8.85 +1.0 -1.0 +2.4/A TxExmptA m ML 13.37 +.9 -.2 +2.9/C TxExmptC m ML 13.36 +.7 -.5 +2.2/D TxExmptIns ML 13.37 +.9 -.1 +3.1/B USTrsIdxIns GI 10.78 +1.1 -1.5 +.7/BCommerceBd CI 19.37 +.6 -1.9 +2.1 Gr LG 34.79 +3.2 +6.8 +14.5/B KansasTFIntrmBd SI 19.06 +.7 -.6 +1.8/C MidCpGr MG 41.72 +2.8 +5.6 +11.8/B MssrTFIntrmBd SI 19.15 +.7 -.7 +2.0/B NtnlTFIntrmBd MI 19.24 +.7 -.8 +2.2/C ShrtTrmGovt GS 16.82 +.4 -.4 +.3/B Val LV 31.04 +1.3 -.8 +9.4/ACommunity ReinvestQlfdInvm b GI 10.29 +.6 -1.5 +.6/BConvergenceCorPlusInstl LB 19.98 +1.6 +6.7 +11.3/ACopeland Capital ManRkMgdDivGrI d LB 14.73 +2.6 +6.8 +6.3/ECopleyCopley d LV 98.23 +.9 +11.1 +12.4Credit SuisseCmdtyRetStratA m BB 4.85 -4.2 -1.2 -4.0/D CmdtyRetStratI BB 4.96 -4.1 -1.2 -3.8/C FltngRtHiIncA m BL 6.86 ... +1.5 +4.0/B FltngRtHiIncC m BL 6.88 ... +1.1 +3.2/DCrossmark StewardS/MCpEnhIdxA b SB 17.08 +3.9 +8.0 +10.6/BCullenHiDivEqInstl d LV 17.82 -.6 -2.2 +8.5/B HiDivEqRetail m LV 17.81 -.6 -2.3 +8.2/BCutlerEq LV 20.09 +.5 -2.4 +8.9/BDFAAsiaPacSmCoIns PJ 23.57 -1.9 -1.3 +7.2/D CAInTmMnBdIns MF 10.44 +.6 +.2 +1.6/D CASTMnBdIns SS 10.27 +.4 +.6 +.9/C CSTGEIntlScCrEq FV 10.03 -3.9 -2.4 +6.0/A CSTGEUSSclCrEq2 MB 18.26 +1.9 +4.2 +11.0/A CntnntlSmCIns ES 28.21 -2.5 -1.3 +11.9/A EMktCorEqI EM 21.70 -4.2 -6.5 +6.1/C EMktSCInstl EM 22.53 -3.7 -5.6 +6.9/B EmMktsII EM 27.31 -4.3 -6.2 +6.3/C EmMktsInstl EM 28.54 -4.3 -6.3 +6.1/C EmMktsSocialCor EM 13.97 -4.1 -6.3 +6.6/B EmMktsValInstl EM 29.60 -6.1 -5.2 +6.6/B EnhUSLgCoInstl LB 13.35 +2.1 +3.3 +11.3/A FvYrGlbFIIns IB 10.89 +.6 +.2 +1.4/D GlbAllc2575Ins XY 13.55 +.4 +.5 +3.3/B GlbAllc6040Ins MA 18.28 +.4 +1.1 +6.2/B GlbEqInstl WS 23.68 +.3 +1.9 +9.1/B GlbRlEsttSec GR 10.73 +3.0 -2.0 +5.1/B InProtSecIns IP 11.67 +1.4 -.7 +1.5/B IntlCorEqIns FB 14.25 -3.7 -2.0 +6.6/A IntlLgCpGr FG 13.10 -2.1 -.3 +5.5/C IntlRlEsttScIns GR 5.10 -.8 -1.9 +3.7/C IntlSclCrEqInst FV 13.74 -3.6 -1.8 +6.8/A IntlSmCoInstl FQ 21.01 -2.7 -1.2 +9.1/B IntlSmCpGr FR 16.07 -1.2 +1.1 +10.7/B IntlSmCpValIns FA 21.93 -4.8 -4.5 +7.0/C IntlSstnbtyCor1 FB 10.87 -2.9 -1.6 +5.7/A IntlValIII FV 16.77 -5.4 -3.2 +4.7/A IntlValInstl FV 19.79 -5.4 -3.2 +4.5/A IntlVctrEqIns FA 13.28 -3.8 -2.1 +7.3/B ItmGovtFIIns GI 12.06 +1.2 -1.8 +.7/B ItmTExtnddQlIns TW 10.29 +.9 -3.4 +2.2/D ItmTMnBdIns MI 10.04 +.6 ... +1.5/E JapaneseSmCoIns JS 28.82 -3.3 -1.1 +13.7/B LgCpIntlInstl FB 23.46 -3.5 -1.8 +4.7/B OneYearFIInstl UB 10.26 +.3 +.5 +.8/D RlEsttSecInstl SR 34.29 +5.0 -2.3 +5.7/A STGovtInstl GS 10.43 +.4 -.6 +.3/B STMuniBdInstl MS 10.14 +.4 +.6 +.9/C ShTrmExQtyI CS 10.71 +.3 -.2 +1.3/B SlvLyHdgGlEqIns WS 16.82 -.6 +1.0 +8.5/B SlvlyHdgGlFIIns IB 9.54 +.4 +.4 +1.3/D TAUSCorEq2Instl MB 18.91 +2.0 +4.5 +10.4/A TAWexUSCrEqIns FB 11.51 -3.8 -2.9 +6.4/A TMdIntlVal FV 16.27 -5.4 -3.3 +4.4/B TMdUSEq LB 30.43 +2.2 +5.1 +11.5/A TMdUSMktwdVl LV 31.09 +.5 +1.0 +8.9/B TMdUSMktwdVlII LV 28.97 +.5 +1.0 +9.0/B TMdUSSmCp SB 47.50 +3.4 +7.9 +10.8/B TMdUSTrgtedVal SV 39.53 +1.8 +5.5 +9.5/C TwYrGlbFIIns IB 9.92 +.3 +.4 +.7/E TwoYrFIInstl CS 9.93 +.2 +.3 +.7/D TwoYrGovtInstl GS 9.76 +.2 +.1 +.3/B USCorEq1Instl LB 23.91 +2.2 +5.2 +11.2/B USCorEqIIInstl MB 22.47 +2.0 +4.4 +10.3/A USLgCo LB 21.53 +2.0 +4.3 +11.6/A USLgCpGrInstl LG 20.26 +2.4 +6.1 +12.6/C USLgCpValII LV 18.68 +.1 +.3 +10.0/A USLgCpValIII LV 26.96 +.1 +.3 +10.0/A USLgCpValInstl LV 39.04 +.1 +.2 +9.8/A USMicroCpInstl SB 24.25 +4.2 +10.2 +11.8/A USSmCpGrInstl SG 20.03 +4.1 +7.5 +9.7/D USSmCpInstl SB 38.83 +3.7 +8.2 +10.6/B USSmCpValInstl SV 40.92 +3.0 +7.9 +9.3/C USSocialCorEq2 MB 16.84 +2.2 +4.9 +10.6/A USSstnbtyCor1 LB 22.35 +2.7 +6.1 +11.5/A USTrgtedValIns SV 26.46 +2.2 +6.5 +9.5/C USTrgtedValR1 SV 26.45 +2.2 +6.4 +9.4/C USVectorEqInstl MV 20.08 +1.9 +4.9 +9.7/A WlexUSGovFIIns IB 10.40 +1.7 +1.3 +3.9/A WlexUSTrgVlIns FA 14.58 -4.4 -4.3 +7.7/B WlexUSVlPrtIns FV 12.46 -5.5 -4.0 +5.2/ADFDentPremGrInv MG 33.19 +4.4 +14.3 +14.2/ADavenportCor LG 23.14 +1.7 +3.3 +9.0/E EqOpps MG 18.22 +2.1 +.8 +4.2/E ValInc LV 16.61 +.2 -2.4 +7.6/CDavisApprecIncA m AL 40.80 +.3 +2.7 +4.2/E ApprecIncY AL 41.01 +.4 +2.8 +4.5/E FinclA m SF 52.17 -.7 +.4 +10.1/B FinclC m SF 43.31 -.8 +.1 +9.3/C NYVentureA m LB 35.48 +.9 +3.6 +11.4/A NYVentureC m LB 32.10 +.8 +3.2 +10.5/B NYVentureY LB 36.29 +.9 +3.7 +11.7/A OppA m LG 38.30 +1.5 +3.5 +12.4/C OppC m LG 31.30 +1.4 +3.1 +11.5/D RlEsttA m SR 39.44 +5.8 -.4 +6.8/A RlEsttY SR 40.01 +5.8 -.2 +7.1/ADelaware InvCorpBdA m TW 5.59 +.5 -3.6 +2.0/D CorpBdInstl TW 5.59 +.5 -3.5 +2.3/D DiversIncA m CI 8.39 +.3 -2.2 +1.4/C EmMktsA m EM 18.88 -1.9 -6.4 +9.3/A ExtnddDrBdA m TW 6.24 +1.1 -6.5 +3.4/B ExtnddDrBdInstl TW 6.23 +1.2 -6.4 +3.7/A HYOppsA m HY 3.72 +.7 -.9 +2.7/E IntlValEqA m FV 14.78 -4.7 -5.4 +4.0/B IntlValEqInstl FV 14.85 -4.6 -5.3 +4.3/B LtdTrmDvrsIncA m CS 8.29 +.4 -.9 +1.1/B MnstHYMnBdA m SM 10.67 +.8 -.4 +2.7/B NtnlHYMnBdA m HM 11.01 +1.0 +1.0 +4.8/B REITA m SR 10.92 +5.2 -3.5 +2.8/E SelGrA m LG 42.02 +4.7 +11.3 +7.5/E SelGrInstl LG 45.78 +4.8 +11.4 +7.7/E SmCpValA m SV 68.42 +2.2 +3.8 +11.0/A SmCpValC m SV 56.60 +2.1 +3.4 +10.2/B SmidCpGrA m SG 27.11 +8.7 +23.7 +15.7/A SmidCpGrC m SG 13.69 +8.6 +23.2 +14.8/A TFArizonaA m SL 11.26 +.7 -.1 +2.8/A TFCaliforniaA m MC 12.00 +.8 -.3 +3.2/B TFColoradoA m SL 11.07 +.6 -.2 +3.1/A TFIdahoA m SL 11.22 +.7 -.4 +2.4/B TFMnnstA m SM 12.17 +.7 -.5 +2.3/C TFMnnstIntrmA m SM 10.84 +.6 -.6 +1.9/D TFPnsylvnA m MP 7.95 +.7 -.3 +2.8/B TFUSAA m ML 11.47 +.9 ... +3.0/B TFUSAIntermA m MI 11.78 +.8 -.1 +2.3/B USGrA m LG 25.72 +4.0 +8.6 +9.1/E USGrInstl LG 28.06 +4.0 +8.7 +9.4/E ValInstl LV 22.03 +.4 +3.0 +9.2/A WlthBldrA m MA 14.34 +.4 -1.4 +4.0/EDeutscheCATxFrIncA m MC 7.42 +.8 -.7 +2.3/E CATxFrIncS MC 7.41 +.8 -.4 +2.6/D CROCIEqDivA m LV 56.61 +1.1 -1.1 +8.7/B CROCIEqDivC m LV 56.37 +1.0 -1.5 +7.9/C CROCIIntlA m FB 47.22 -3.2 -2.8 +1.5/E CROCIIntlC m FB 46.82 -3.3 -3.1 +.8/E CROCIIntlS FB 47.43 -3.2 -2.7 +1.8/E CmnctnsA m SC 25.48 +.5 -5.1 +2.9/D CorEqA m LB 28.55 +1.5 +4.7 +10.9/B CorEqS LB 28.86 +1.5 +4.8 +11.2/B CptlGrA m LG 84.41 +3.2 +9.6 +12.4/C CptlGrS LG 85.30 +3.2 +9.7 +12.7/C EAFEEqIdxInstl FB 6.40 -3.6 -2.3 +4.1/C EmMktFixIncS EB 8.76 -2.1 -7.6 +1.0/E EmMktsEqS EM 19.70 -3.9 -4.6 +6.3/B Eq500IdxInstl LB 229.23 +2.0 +4.2 +11.4/A Eq500IdxS LB 226.17 +2.0 +4.2 +11.4/A GNMAS GI 13.35 +.6 -.9 +.5/C GlbHiIncInstl HY 6.71 +.6 +.2 +5.3/A GlbIncBldrA m IH 9.34 +.1 -1.7 +5.6/A GlbSmCpA m SW 38.03 ... +2.8 +4.4/E GlbSmCpS SW 40.26 ... +2.9 +4.7/E HiCoGlBdS IB 8.95 ... -2.8 +2.2/B HiIncA m HY 4.67 +.7 +.3 +4.5/B HiIncC m HY 4.67 +.6 -.3 +3.7/D HlthWllnssS SH 39.68 +2.5 +5.6 +1.7/D IntlGrS FG 34.72 -1.5 -1.2 +4.4/D IntrmTxAmtFrS MI 11.58 +.7 -.5 +1.8/D LgCpFocGrS LG 49.03 +4.2 +9.1 +12.4/C LtnAmrcEqS LS 22.27 -9.3 -13.8 +3.1/A MATxFrS MT 14.04 +.7 -.9 +2.3/B MgdMuniBdA m ML 8.96 +.7 -.9 +2.4/D MgdMuniBdS ML 8.97 +.7 -.9 +2.7/C MltAstGlbAllcS IH 15.85 -1.2 -1.8 +2.5/D MltsecIncA m MU 4.45 -.3 -2.6 +1.9/D NYTxFrIncA m MY 10.45 +.7 -.9 +2.3/C NYTxFrIncS MY 10.45 +.8 -.7 +2.6/C RlEsttSecA m SR 20.02 +4.6 -1.4 +5.9/A SP500IdxS LB 31.72 +2.0 +4.1 +11.3/A SciandTechA m ST 24.95 +4.6 +16.4 +18.6/C ShrtDurS CS 8.57 +.1 ... +1.3/B ShrtTrmMnBdIns MS 10.00 +.4 +.5 +.9/B SmCpCorS SB 34.42 +3.9 +10.6 +11.8/A StratHYTxFrA m HM 12.05 +.8 -.4 +3.2/D StratHYTxFrS HM 12.06 +.8 -.3 +3.5/D TotRetBdA m CI 10.37 +.3 -2.8 +1.6/C TotRetBdS CI 10.38 +.4 -2.6 +1.9/B WldDivS WS 30.51 -1.2 ... +4.1/EDiamond HillAllCpSelI LB 16.60 +2.3 +3.0 +7.0/E CorpCrdtA m HY 11.22 +.7 +1.3 +5.9/A CorpCrdtI HY 11.18 +.7 +1.4 +6.1/A LgCpA m LV 26.03 +.8 -1.6 +8.7/B LgCpC m LV 24.59 +.7 -1.9 +7.9/C LgCpI LV 26.23 +.8 -1.5 +9.0/B LgCpY LV 26.27 +.8 -1.4 +9.1/A LngShrtA m LO 25.44 +.2 -1.2 +3.4/C LngShrtC m LO 22.67 +.1 -1.6 +2.6/D LngShrtI LO 26.09 +.3 -1.1 +3.7/C SmCpA m SV 36.68 +1.9 +3.0 +6.1/E SmCpI SV 37.28 +2.0 +3.1 +6.4/E SmCpY SV 37.31 +2.0 +3.2 +6.5/E SmMidCpI MV 23.25 +1.9 +3.6 +7.8/CDodge & CoxBal MA 106.27 +.6 +.9 +7.9/A GlbStk WS 13.52 -1.5 -2.5 +7.1/C Inc CI 13.45 +.4 -1.3 +2.5/A IntlStk FB 43.14 -5.6 -6.9 +1.5/E Stk LV 205.68 +.9 +2.5 +10.9/ADominionImpactBdInv m CI 10.94 +.7 -1.8 +2.0 ImpactEqInstl d LB 23.99 +1.8 +2.0 +6.4/E ImpactEqInv m LB 23.98 +1.8 +1.8 +6.0/E ImpactIntlEqInv m FV 8.64 -4.0 -3.2 +5.0/ADoubleLineCorFII CI 10.70 +.6 -1.2 +2.3 CorFIN b CI 10.70 +.6 -1.2 +2.1 EmMktsFII EB 10.21 -.5 -3.2 +3.8/B EmMktsFIN b EB 10.21 -.5 -3.4 +3.6/C FltngRtI d BL 9.91 ... +1.7 +3.0/D FltngRtN m BL 9.92 ... +1.5 +2.7/E LowDurBdI CS 9.95 +.3 +.3 +1.9 LowDurBdN b CS 9.94 +.1 +.2 +1.6 MltAsstGrA m TV 9.49 -.4 -.3 +5.7 MltAsstGrI d TV 9.54 -.3 -.1 +6.0 TtlRetBdI CI 10.43 +.8 -.4 +2.1/A TtlRetBdN b CI 10.43 +.9 -.4 +1.9/BDreyfusAMTFMnBdA f MI 13.85 +.8 -.5 +2.7/B AMTFMnBdZ MI 13.85 +.8 -.4 +2.9/A ActvMidCpA f MB 62.02 +.4 +.8 +6.6/D ActvMidCpI MB 62.21 +.4 +.9 +6.8/D Apprec,IncInv LB 36.01 +1.5 +2.0 +9.8/C BalOppA f MA 23.34 +1.0 +2.3 +6.7/B BdMktIdxInv b CI 9.99 +.8 -2.0 +1.1/D BstnCoSmCpValI SB 24.30 +3.4 +8.6 +11.1/B BstnCoSmMdCpGrI MG 23.97 +5.5 +21.7 +14.5/A CAAMTFMnBdA f MF 14.79 +.9 -.3 +2.7/A CAAMTFMnBdZ MF 14.79 +.9 -.2 +2.9/A ConnecticutA f SI 11.47 +1.1 -.5 +2.0/B CorEqA m LB 18.21 +1.8 +2.1 +9.7/C DiscpStk b LB 38.41 +2.0 +5.2 +11.4/A DynTtlRetA f AM 15.71 +.7 -.6 +.9/B DynTtlRetC m AM 14.57 +.6 -1.0 +.1/C DynTtlRetI AM 16.14 +.7 -.5 +1.1/B EmMktsA m EM 10.14 -5.7 -9.6 +3.8/D GrandInc LG 22.69 +2.6 +7.2 +10.8/D HYA m HY 6.13 +.5 -.1 +3.8/C HYI HY 6.13 +.5 ... +4.0/C HYMuniBdZ b HM 12.37 +1.3 +1.9 +6.5/A InCorpd LG 12.06 +1.9 +5.5 +10.1/E InsSP500StkIdxI LB 55.48 +2.0 +4.2 +11.5/A IntlBdA f IB 15.26 -1.7 -3.2 +1.7/C IntlStkI FG 18.56 -2.2 -.7 +7.3/B IntlStkIdxInv FB 17.49 -3.8 -2.5 +3.7/C IntrmMnBd MI 13.39 +.7 -.5 +2.3/B IntrmTrmIncA f CI 12.82 +.4 -2.8 +.6/E IntrmTrmIncI CI 12.81 +.3 -2.7 +1.0/E MassachusettsZ MT 11.34 +.9 -.9 +2.1/B MidCpIdxInvs MB 39.17 +2.6 +5.3 +10.2/A MnBd MI 11.57 +.8 -.4 +2.9/A MnBdOppA f MI 12.72 +.9 -.3 +2.8/A MnBdOppZ MI 12.72 +.9 -.2 +2.9/A NJMnBd,IncA f MJ 12.73 +.7 -.1 +3.0/C NYAMTFMnBdA f MN 14.61 +.9 -.9 +2.5/A NYTxExBd MN 14.57 +.9 -.5 +2.7/A NatrlResA f SN 32.70 -6.1 +2.1 +4.8/B OppcMidCpValA f MB 34.87 +.7 +4.3 +6.9/C OppcSmCpInv SG 40.24 +2.4 +9.6 +11.2/C PennsylvaniaA f MP 15.94 +.8 -.6 +3.1/A RsrchGr,IncZ LG 17.42 +5.2 +12.7 +12.8/C SP500Idx LB 56.23 +2.0 +4.0 +11.2/B ShrtIntermMnBdD b MS 12.80 +.5 +.4 +.7/D ShrtTrmIncD CS 10.08 -.1 -1.1 +.2/E SmCpStkIdxInvs SB 35.31 +4.3 +12.1 +13.3/A StandishGlbFII IB 21.12 -.2 -1.2 +1.8/C StratValA f LV 40.53 -.3 +1.1 +8.8/B StratValI LV 40.65 -.2 +1.2 +9.1/A StructMidCpA f MB 31.49 +1.3 +.2 +7.6/C StructMidCpI MB 32.18 +1.3 +.3 +7.8/C SustUSEqZ LB 11.51 +2.5 +1.6 +6.7/E T/STtlRetBdI MI 22.61 +.7 -.5 +2.3/C TechGrA f ST 57.63 +5.8 +17.6 +20.2/C TxMgdGrA m LB 29.69 +1.7 +1.4 +8.9/D USMortgZ b GI 14.48 +.5 -1.3 +.4/C UltraShrtIncZ UB 10.07 +.2 +.7 +.3/E WldwideGrA f WS 53.25 +.2 -.3 +8.6/BDriehausActvInc XS 9.86 -.1 +1.4 +1.6/D EmMktsGrInv d EM 37.65 -2.9 -5.0 +7.0/B sEvnDrv AM 11.40 +1.7 +5.7 +3.0/ADupreeMtKntckyTFInc SI 7.60 +.8 -.7 +2.1/A MtKntckyTFSM SS 5.21 +.5 -.5 +1.0/C MtNrthCrlnTFInc SI 11.34 +.8 -1.0 +2.2/A MtTnnssTFInc SI 11.23 +.7 -.9 +2.0/BEPEmMktsSmCoA m EM 12.78 -2.3 -8.5 +3.4/DEaton VanceAMTFreeMuniIncA m ML 8.95 +.6 +.2 +3.0 AmtFreeMuniIncI ML 9.77 +.6 +.2 +3.2 AtlntCptSMIDCA m MG 32.75 +2.9 +7.4 +13.6/A AtlntCptSMIDCI MG 36.12 +2.8 +7.5 +13.9/A BalA m MA 9.23 +1.5 +2.0 +6.0/C BalC m MA 9.27 +1.4 +1.8 +5.2/D CAMnOpA m MF 10.28 +1.0 +.2 +3.2 CnctctMnIncA m SL 9.93 +.7 -.3 +2.3 DivBldrA m LB 14.72 +1.9 +2.1 +8.7/D DivBldrC m LB 14.80 +1.8 +1.8 +7.9/E DivBldrI LB 14.71 +1.9 +2.3 +9.0/D FltngRtA m BL 9.34 +.2 +2.4 +4.3 FltngRtAdv b BL 9.03 +.2 +2.4 +4.3 FltngRtAdvtgA m BL 10.93 +.1 +2.5 +4.9/A FltngRtAdvtgAdv b BL 10.92 +.1 +2.5 +4.9/A FltngRtAdvtgC m BL 10.91 +.1 +2.2 +4.4/A FltngRtC m BL 9.02 +.2 +2.0 +3.5 FltngRtHiIncA m BL 9.43 +.2 +2.0 +4.3/A FltngRtHiIncAdv b BL 8.86 +.1 +1.9 +4.3/A FltngRtHiIncC m BL 8.84 +.1 +1.6 +3.5/C FltngRtHiIncI BL 8.87 +.3 +2.2 +4.6/A FltngRtInstl BL 9.04 +.1 +2.4 +4.5 FltngRtMuniIncA m MS 9.84 +.1 +.8 +.7 GlbIncBldrA x IH 8.99 -.4 -.2 +5.3/A GlbIncBldrC x IH 8.90 -.4 -.6 +4.6/B GlbMcrAbRtA m NT 8.87 -.7 -1.6 +2.2 GlbMcrAbRtI NT 8.85 -.8 -1.4 +2.5 GovtOppsA m GS 6.14 -.1 -.1 +.5 GovtOppsC m GS 6.13 -.1 -.5 -.3 GrA m LG 30.15 +4.3 +13.1 +13.0/C GreaterChinaGrA m CH 25.97 -.5 +2.4 +9.9/B GreaterIndiaA m EI 33.79 +.8 -8.3 +8.4/B HYMuniIncA m HM 8.84 +.9 ... +4.6 HYMuniIncC m HM 8.18 +.9 -.4 +3.8 HiIncOppsA m HY 4.42 +.4 ... +4.5/B HiIncOppsC m HY 4.43 +.6 -.1 +3.8/C IncofBostonA m HY 5.61 +.6 +.1 +4.2/C IncofBostonC m HY 5.61 +.4 -.4 +3.4/D IncofBostonI HY 5.61 +.7 +.3 +4.5/B LgCpValA m LV 19.54 +.7 +.7 +6.7/D LgCpValC m LV 19.56 +.6 +.3 +5.9/E LgCpValI LV 19.61 +.7 +.8 +6.9/D LgCpValR b LV 19.49 +.7 +.6 +6.4/D MAMnIncA m MT 8.68 +.5 -.9 +2.3 MltStratAbsRetA m NT 8.55 -.3 -.5 +1.2 MnstMnIncA m SM 9.25 +.7 -1.0 +1.8 NYMuniIncA m MY 9.89 +.5 -.9 +2.8 NYMuniIncC m MY 9.90 +.5 -1.1 +2.0 NrthCrlnMnIncA m SL 8.81 +.6 -.6 +2.2 NtnlLtdMtMnIncA m MI 9.72 +.5 -.1 +1.8 NtnlLtdMtMnIncC m MI 9.12 +.5 -.4 +1.1 NtnlMnIncA m ML 9.73 +.7 +.5 +3.8 NtnlMnIncC m ML 9.73 +.7 +.1 +3.0 NtnlMnIncI ML 9.73 +.7 +.6 +4.0 NwJrsyMnIncA m MJ 9.05 +.8 +.1 +3.0 OhioMuniIncA m MO 8.78 +.6 -.9 +2.5 OregonMuniIncA m SL 8.43 +.5 +.6 +2.7 PnsylvnMnIncA m MP 8.50 +.8 +.4 +2.3 ShrtDrGovtIncA m GS 8.23 ... +1.1 +1.3/A ShrtDrGovtIncC m GS 8.25 ... +.9 +.8/A ShrtDrStratIncA m NT 7.33 -.5 -.1 +2.4 ShrtDrStratIncC m NT 6.91 -.6 -.4 +1.7 SthCrlnMnIncA m SL 9.05 +.6 +.3 +2.7 TABSShTrmMnBdA m MS 10.25 +.5 -.7 +.8 TABSShTrmMnBdI MS 10.25 +.4 -.6 +1.0 TxMgdEqAstAlcA m XM 21.17 +1.8 +5.1 +9.2/A TxMgdEqAstAlcC m XM 19.64 +1.7 +4.7 +8.4/A TxMgdGlbDivIncA x WS 12.54 -.9 -.4 +5.9/D TxMgdGlbDivIncC x WS 12.51 -1.0 -.8 +5.1/D TxMgdGr10 x LG 1195.68 +1.7 +4.9 +11.5/D TxMgdGr11A m LG 53.76 +1.7 +4.8 +11.2/D TxMgdGr11C m LG 48.13 +1.6 +4.4 +10.4/D TxMgdGr12A m LG 24.15 +1.7 +4.7 +11.0/D TxMgdGr12C m LG 23.43 +1.6 +4.3 +10.2/E TxMgdMltCpGrA m LG 31.68 +5.6 +17.9 +13.7/B TxMgdSmCpA m SG 28.07 +3.8 +10.9 +10.2/D TxMgdValA m LV 26.95 +.7 +1.9 +8.2/B TxMgdValC m LV 25.83 +.6 +1.5 +7.3/C TxMgdValI LV 26.84 +.7 +2.0 +8.4/B WldwideHlthSciA m SH 10.75 +1.9 +4.4 -.3/D WldwideHlthSciC m SH 10.83 +1.8 +4.0 -1.1/DEdgar LomaxVal LV 14.74 +.9 -.8 +9.7/AEdgewoodGrInstl LG 34.37 +5.0 +16.3 +19.0/AElfunDivers MA 18.61 -.1 +.1 +5.1/D Inc CI 11.05 +.7 -2.1 +1.7/B IntlEq FG 22.03 -3.8 -2.9 +2.4/E Trusts LG 63.97 +2.1 +6.0 +11.1/D TxExInc ML 11.29 +.7 -.4 +2.7/CEmeraldBnkngFinA m SF 49.86 +3.6 +9.8 +18.3/A GrA m SG 29.33 +4.9 +10.9 +10.5/DEuroPacGoldA m SP 8.68 -1.8 -2.3 +13.4/A IntlDivIncA m FV 7.62 -4.5 -9.3 -3.2/E IntlValA m FV 7.08 -2.7 -9.6 -2.6/EEvermoreGlbValInstl d SW 15.60 -2.6 +2.6 +11.5/BFAMEqIncInv MB 31.62 +2.4 +5.2 +11.6/A ValInv MG 75.27 +1.2 +2.4 +9.6/CFDPBKCptlApprInvA m LG 17.91 +5.5 +17.3 +12.2 BKInstlInvA m FB 13.41 -2.1 -4.6 +2.5 BRCorAlpBdInvA m MU 9.85 +.7 -2.5 +.9FMICommonStk MB 27.34 +1.7 +2.9 +8.5/B LgCp LB 22.11 +1.4 +2.8 +9.4/C FPACptl MV 34.71 -1.6 +1.1 -.5/E Crescent d MA 34.77 -.1 +.2 +5.5/C NewInc CS 9.97 +.4 +1.0 +1.8/A Paramount WS 22.43 -.5 +1.0 +8.3/B USVal LB 10.26 +2.2 +3.5 +1.6/EFairholme FundsFcdInc HY 10.88 +.2 ... +7.1/A Fund d LV 18.62 +.7 -7.5 -1.0/EFederatedAdjstblRtScIns GS 9.63 +.1 +.5 +.3/B BdA f TW 8.93 +.6 -2.4 +3.2/B BdC m TW 8.99 +.7 -2.7 +2.3/D BdF f TW 9.01 +.7 -2.4 +3.1/B BdInstl TW 8.94 +.8 -2.3 +3.4/B CloverSmValA f SV 26.64 +2.5 +2.7 +8.2/D CloverSmValIns SV 26.74 +2.5 +2.8 +8.5/D CptlIncA f CA 7.99 +.3 ... +3.3/D CptlIncB m CA 8.00 +.2 -.5 +2.5/E CptlIncC m CA 7.99 +.3 -.4 +2.5/E CptlIncF f CA 7.99 +.4 +.1 +3.4/D CptlIncInstl CA 8.00 +.4 +.1 +3.6/D EqInc,IncA f LV 25.58 -.6 +1.8 +6.1/D EqInc,IncC m LV 25.52 -.6 +1.4 +5.3/E EqInc,IncF m LV 25.59 -.6 +1.6 +5.8/E EqInc,IncInstl LV 25.57 -.6 +1.9 +6.4/D FltngRStrIncA m BL 9.93 +.1 +1.5 +3.4/C FltngRStrIncIns BL 9.92 ... +1.6 +3.8/C GlbAllcA f IH 20.21 +.3 +.5 +3.9 GlbAllcC m IH 19.62 +.3 +.2 +3.2 GlbAllcInstl IH 20.33 +.3 +.7 +4.2 GvtIncIns GI 9.85 +.7 -1.3 +.7/B GvtIncSecIncF f GI 8.53 +.8 -1.5 +.5/C GvtUltShrDrIns UB 9.88 +.1 +.7 +.6/E GvtUltShrDrSvc UB 9.88 +.1 +.7 +.5/E HYTrustSvc d HY 6.74 +1.0 +.1 +4.6 HiIncBdA f HY 7.39 +.9 ... +4.6/B HiIncBdC m HY 7.37 +.7 -.4 +3.8/C InsHYBdIns d HY 9.76 +1.0 +.2 +5.3/A IntermCorpBdIns TW 8.92 +.5 -1.4 +1.9/E IntermMuniSvc MI 9.91 +.6 -.7 +2.3/B IntlLeadersA f FB 36.72 -4.5 -1.8 +3.1 IntlLeadersC m FB 34.04 -4.6 -2.1 +2.4 IntlLeadersIns FB 36.79 -4.5 -1.7 +3.4 IntlSmMidCoA m FR 39.18 -1.9 -2.1 +4.6/E IntlStrVlDvA f FV 3.40 -3.4 -7.9 -1.1/E IntlStrVlDvC m FV 3.37 -3.5 -8.2 -1.8/E IntlStrVlDvIns FV 3.41 -3.4 -7.5 -.7/E KaufLCA f LG 26.30 +3.2 +12.1 +10.2/E KaufLCC m LG 24.26 +3.1 +11.6 +9.3/E KaufLCIns LG 26.93 +3.3 +12.2 +10.5/D KaufLCR b LG 25.15 +3.2 +11.9 +9.8/E KaufmannA m MG 6.65 +3.1 +19.0 +13.2/A KaufmannB m MG 5.52 +3.0 +18.7 +12.7/B KaufmannC m MG 5.51 +3.2 +18.8 +12.6/B KaufmannR m MG 6.67 +3.1 +19.1 +13.2/A KaufmannSmCpA m SG 38.74 +5.2 +20.4 +16.1/A KaufmannSmCpC m SG 33.46 +5.2 +20.1 +15.4/A KaufmannSmCpR b SG 38.90 +5.2 +20.4 +16.1/A MDTAllCpCorIns LV 30.13 +2.9 +8.6 +11.0/A MDTBalA f MA 19.51 +1.8 +4.7 +6.4/B MDTLgCpGrA f LB 20.62 +4.9 +13.4 +11.7/A MDTLgCpValInstl LV 28.43 +.3 +1.3 +7.1/D MDTLgCpValSvc LV 28.44 +.3 +1.2 +6.9/D MDTMidCpGrA f MB 43.97 +3.1 +11.4 +11.3/A MDTMidCpGrInstl MB 45.12 +3.1 +11.5 +11.6/A MDTSmCpCorInstl SB 22.39 +3.9 +11.9 +16.8/A MDTSmCpGrA f SG 26.39 +5.5 +16.5 +17.3/A MDTSmCpGrInstl SG 27.45 +5.5 +16.7 +17.6/A MIIntrmMnA f SI 10.93 +.7 -.7 +1.6/C MaxCpIdxInstl LB 13.33 +1.9 +4.1 +11.5/A MaxCpIdxvc b LB 13.18 +1.9 +4.0 +11.2/B MidCpIdxSvc MB 25.90 +2.7 +5.5 +10.2/A MnHYAdvtgA f HM 8.86 +.8 +.3 +4.1/C MnHYAdvtgC m HM 8.86 +.8 +.1 +3.3/D MnHYAdvtgF f HM 8.86 +.8 +.3 +4.1/C MnStkAdvtgA f CA 13.61 +.2 +.7 +5.8/A MnStkAdvtgAC m CA 13.59 +.1 +.3 +5.0/B MnStkAdvtgAF f CA 13.61 +.2 +.7 +5.8/A MnStkAdvtgAIns CA 13.61 +.2 +.8 +6.1/A MnUltraShrtA m MS 10.00 +.2 +.6 +.5/E MnUltraShrtIns MS 10.00 +.2 +.8 +.9/C MortgInstl CI 9.30 +.7 -1.3 +1.3 MuniBdA f ML 10.34 +.7 -.6 +2.6/D OhioMuniIncA f MO 10.99 +.7 -.5 +2.4/B OhioMuniIncF m MO 10.99 +.7 -.5 +2.3/B PEMnIncA f MP 10.74 +.6 -.4 +2.6/C PrudentBearA f BM 14.41 -4.0 -7.7 -11.4/A PrudentBearIns BM 14.75 -4.0 -7.5 -11.1/A ShIntTtRtBdIns CS 10.11 +.2 -.6 +1.2 ShrtIntrmDrMnA m MS 10.22 +.4 +.4 +.6/E ShrtIntrmDrMnIn MS 10.21 +.3 +.5 +1.1/B ShrtTrmIncInstl CS 8.44 +.3 +.5 +1.2/B ShrtTrmIncY CS 8.44 +.2 +.5 +1.4/B StratIncA x MU 8.76 +.3 -1.7 +2.9/C StratIncC x MU 8.75 +.2 -2.1 +2.2/D StratIncF x MU 8.70 +.2 -1.8 +2.9/C StratValDivA f LV 5.69 +.7 -5.8 +6.8/D StratValDivC m LV 5.70 +.8 -6.1 +6.0/E StratValDivIns LV 5.72 +.7 -5.7 +7.0/D StrtgcIncIS x MU 8.70 +.2 -1.6 +3.2/B TtlRetBdA m CI 10.54 +.5 -2.1 +1.7 TtlRetBdC m CI 10.54 +.5 -2.3 +1.2 TtlRetBdInstl CI 10.54 +.6 -1.8 +2.3 TtlRetBdSvc b CI 10.54 +.5 -1.9 +2.0 TtlRetGovtBdIns GI 10.52 +.9 -1.1 +.9/A TtlRetGovtBdSvc b GI 10.52 +.8 -1.3 +.6/B USGvtSc13YrsIns GS 10.15 +.3 -.2 +.1/D USGvtSc13YrsY GS 10.15 +.3 -.1 +.2/C USGvtSc25YrIns GS 10.57 +.5 -1.0 -.2/D UltraShrtBdA m UB 9.09 +.1 +.5 +.8/D UltraShrtBdIns UB 9.09 +.2 +.8 +1.4/B UltraShrtBdSvc b UB 9.09 ... +.6 +.9/C forUSGovtSecA f GI 7.15 +.6 -1.6 +.5/CFidelity100Index LB 17.98 +2.0 +3.6 +11.8/A 500IdxIns LB 96.92 +2.0 +4.3 +11.7/A 500IdxInsPrm LB 96.92 +2.0 +4.3 +11.7/A 500IdxInv LB 96.90 +2.0 +4.2 +11.6/A 500IndexPrm LB 96.92 +2.0 +4.3 +11.7/A AllSectorEq LG 12.90 +2.1 +5.9 +10.9/D ArizonaMuniInc SL 11.83 +.8 -.8 +2.6/A AsstMgr20% XY 13.37 +.7 +.2 +3.3/B AsstMgr30% XY 11.08 +.7 +.5 +4.2/A AsstMgr40% CA 11.77 +.7 +.9 +5.0/B AsstMgr50% CA 18.46 +.7 +1.3 +5.7/A AsstMgr60% MA 12.77 +.6 +1.7 +6.5/B AsstMgr70% MA 22.89 +.6 +2.2 +7.2/A AsstMgr85% AL 20.11 +.5 +3.0 +8.3/A BCGrowth LG 16.07 +6.6 +16.1 +16.5/A BCGrowth LG 101.09 +6.1 +15.2 +16.2/A BCGrowthK LG 101.24 +6.1 +15.2 +16.3/A Balanced MA 24.70 +2.2 +4.4 +7.9/A BalancedK MA 24.71 +2.2 +4.5 +8.0/A BlueChipVal LV 19.45 +.5 -.8 +6.2/D CALtdTrmTFBd SS 10.50 +.5 +.2 +1.2/B CAMuniInc MC 12.70 +.9 -.7 +2.8/C Canada MQ 52.35 -2.5 -4.2 +3.2/C Cap&Inc HY 10.14 +1.0 +1.7 +5.8/A ChinaRegion CH 36.55 -2.6 +1.6 +5.1/E CmdtyStrat BB 5.39 -4.1 -.9 -4.5/D CnncticutMunInc SL 11.19 +.8 -.5 +2.2/B CnsrvIncMnBd MS 10.02 +.3 +.7 +.7/D CnsrvIncMnBdIns MS 10.02 +.3 +.7 +.8/C Contrafund LG 135.12 +3.5 +12.1 +15.1/A ContrafundK LG 135.09 +3.5 +12.1 +15.2/A ConvertibleSecs CV 29.50 +2.9 +6.3 +3.9/E CorpBd TW 11.16 +.6 -2.9 +2.9/B CptlApprec LG 38.72 +1.6 +10.0 +10.1/E CptlApprecK LG 38.80 +1.6 +10.0 +10.2/E DisciplinedEq LB 39.60 +1.5 +2.1 +8.0/D DisciplinedEqK LB 39.55 +1.5 +2.1 +8.1/D DivGro LB 32.79 +.8 -.1 +7.6/E DivGroK LB 32.76 +.8 -.1 +7.7/E DiversIntl FG 39.13 -2.5 -2.2 +3.8/E DiversIntlK FG 39.06 -2.5 -2.2 +3.9/E EmMkts EM 31.21 -1.6 -4.7 +9.0/A EmMktsDbt EB 9.47 -1.8 -5.4 +5.8/A EmMktsDiscovery EM 14.61 -4.0 -4.9 +7.7/A EmMktsIdxPrm EM 10.77 -4.3 -5.6 +5.4/C EmMktsK EM 31.24 -1.6 -4.6 +9.2/A EmergEMEA EM 9.25 -7.3 -10.6 +5.5/C EmergMketsOpps EM 20.15 -3.5 -5.9 +7.6/A EmergingAsia PJ 43.73 -1.5 -2.9 +8.7/A EqDividendInc LV 27.24 +.6 -1.4 +7.6/C EqDividendIncK LV 27.25 +.7 -1.3 +7.7/C EqIncome LV 57.96 +.5 -1.9 +6.9/D EqIncomeK LV 57.93 +.5 -1.9 +7.0/D Europe ES 41.05 -2.4 -3.0 +3.5/C ExMktIdxInPr MB 67.49 +3.8 +8.9 +10.4/A ExMktIdxInv MB 67.50 +3.8 +8.9 +10.3/A ExMktIdxPr MB 67.50 +3.8 +8.9 +10.3/A ExprtMltntnl LB 22.18 +1.0 -.1 +8.2/D ExprtMltntnlK LB 22.14 +1.0 -.1 +8.4/D Fidelity LG 47.96 +1.6 +6.0 +10.4/D FidelityK LG 47.96 +1.6 +6.1 +10.5/D FltngRtHiInc BL 9.49 +.2 +2.4 +3.7/C FltngRtHiInc BL 9.62 +.2 +1.9 +3.8/B FocedHiInc HY 8.46 +.7 -.9 +3.8/C FocusedStock LG 25.93 +4.2 +14.5 +13.7/B FourinOneIdx AL 45.26 +.6 +2.3 +8.1/A Frdm 2005 TA 12.36 +.3 +.1 +4.4/B Frdm 2010 TA 15.74 +.4 +.4 +5.1/A Frdm 2015 TD 13.13 +.4 +.7 +5.8/A Frdm 2020 TE 16.31 +.3 +.9 +6.2/A Frdm 2025 TG 14.23 +.4 +1.1 +6.6/A Frdm 2030 TH 17.86 +.4 +1.5 +7.6/A Frdm 2035 TI 15.14 +.3 +2.0 +8.4/A Frdm 2040 TJ 10.63 +.3 +2.1 +8.5/A Frdm 2045 TK 12.05 +.2 +2.1 +8.5/A Frdm 2050 TN 12.12 +.2 +2.0 +8.5/A Frdm 2055 TL 13.69 +.3 +2.0 +8.5/B Frdm Inc RI 11.57 +.3 -.3 +3.6/B FrdmIdx2055Inv TL 15.39 +.5 +2.1 +8.3/B GNMA GI 11.12 +.8 -1.2 +.9/A GlbCmdtyStk SN 13.56 -4.2 +2.9 +5.0/B GlbHiInc HY 9.46 ... -1.3 +4.7/B GlbexUSIdxIns FB 13.11 -3.7 -3.2 +4.6/B GlbexUSIdxInsPr FB 13.11 -3.7 -3.2 +4.6/B GlbexUSIdxPr FB 13.10 -3.7 -3.2 +4.6/B GlobalEqIncome WS 14.14 -.9 -2.2 +5.9/D GlobalexUSIdx FB 12.83 -3.7 -3.1 +4.7/B GovernmentInc GI 9.97 +1.0 -1.4 +.7/B GrDiscv LG 36.63 +3.7 +12.5 +15.0/A GrDiscvK LG 36.66 +3.7 +12.6 +15.2/A GrStrategies MG 44.24 +2.9 +7.6 +8.4/D GrStrategiesK MG 44.58 +2.9 +7.7 +8.5/D GroCo LG 19.34 +5.2 +16.3 +18.9/A GroCo LG 206.85 +5.2 +15.8 +18.5/A GroCoK LG 206.89 +5.2 +15.8 +18.6/A Growth&Inc LB 38.21 +.4 +1.2 +8.8/D Growth&IncK LB 38.18 +.4 +1.2 +8.9/D HighIncome HY 8.85 +.8 +1.2 +5.4/A Independence LG 40.21 +2.2 +7.9 +7.7/E IndependenceK LG 40.24 +2.2 +7.9 +7.8/E InfPrtBd IP 11.81 +1.1 -.6 +1.3/B InfPrtBdIdxPrm IP 9.78 +1.3 -.5 +1.6/A In-ProtBondA m IP 11.64 +1.0 -.9 +.9/D In-ProtBondI IP 11.77 +1.1 -.7 +1.2/C 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Continued on next page Mutual Funds Continued from previous page MONEY & MARKET$Page 17 www.sunnewspapers.net The Sun/Wednesday, June 20, 2018

PAGE 90

IntermediateBd CI 10.55 +.6 -1.2 +1.2/D InternationalVa FV 8.65 -4.8 -4.5 +1.7/D IntlCptlApprec FG 21.09 -.6 +.1 +8.5/A IntlDiscv FG 44.43 -3.3 -2.7 +4.8/D IntlEnhIdx FV 9.90 -4.3 -2.4 +5.5/A IntlGr FG 16.16 -1.1 +.1 +6.1/C IntlGr FG 13.64 -1.2 -.4 +5.8/C IntlIdxInstl FB 42.18 -3.7 -2.2 +4.4/B IntlIdxInstlPrm FB 42.18 -3.7 -2.2 +4.4/B IntlIdxInv FB 42.17 -3.7 -2.3 +4.2/B IntlIdxPremium FB 42.17 -3.7 -2.2 +4.3/B IntlRlEstt GR 11.64 -1.5 -.1 +6.2/A IntlSmCp FQ 29.48 -2.4 -1.4 +10.4/A IntlSmCp FR 18.15 -2.3 +1.0 +8.7/C IntlSmCpOpps FR 19.47 -2.4 +.7 +9.6/B IntlVal FV 10.26 -4.7 -4.0 +2.0/D IntrmGovtInc GI 10.22 +.6 -.9 +.3/D IntrmMuniInc MI 10.22 +.7 -.4 +2.2/C IntrmTrBdIdPrm GI 10.36 +1.4 -1.9 +.7/B InvmGradeBd CI 10.93 +.9 -1.6 +2.2/A InvmGradeBd CI 7.69 +.7 -1.9 +1.8/B Japan JS 15.45 -3.0 ... +9.3/C JapanSmlrCo JS 18.75 -2.8 -1.1 +13.7/B LTTrsBdIdxPrm GL 12.63 +3.4 -3.6 +2.8/B LargeCapStock LB 32.40 +.5 +2.3 +9.2/D LargeCapValIdx LV 12.62 +.4 -.6 +7.8/C LatinAmerica LS 20.86 -10.1 -14.8 -.3/D LgCpCorEnhIdx LB 15.40 +1.9 +5.0 +10.9/B LgCpGrEnhIdx LG 20.37 +3.0 +7.6 +13.1/C LgCpValEnhIdx LV 13.26 +.5 +.5 +8.6/B LimitedTermGov GS 9.75 +.3 -.6 +.1/C LowPrStk MV 55.84 +.7 +2.4 +8.0/B LowPrStkK MV 55.81 +.7 +2.5 +8.1/B LtdTrmMuniInc MS 10.45 +.5 +.2 +1.1/B LvrgdCoStk MB 35.45 +1.4 +5.9 +6.4/D LvrgdCoStkK MB 35.54 +1.4 +6.0 +6.5/D MAMunicipalInc MT 11.95 +.8 -.9 +2.6/A Magellan LG 107.45 +2.3 +7.7 +12.1/C MagellanK LG 107.30 +2.3 +7.7 +12.2/C MegaCapStock LB 17.68 +.2 +1.4 +8.9/D MichiganMuniInc SL 11.97 +.7 -.8 +2.6/A MidCapIdxIns MB 21.71 +2.2 +4.2 +9.2/B MidCapIdxPrm MB 21.71 +2.2 +4.2 +9.2/B MidCapStock MG 38.37 +1.6 +4.6 +9.1/D MidCapStockK MG 38.38 +1.6 +4.6 +9.3/D MidCapValue MV 24.75 +.7 -2.7 +5.1/E MidCpEnhIdx MB 15.99 +1.4 +2.2 +8.2/B MinnesotaMnInc SM 11.40 +.7 -.8 +2.2/C MortgageSecs CI 10.90 +.9 -1.3 +1.2/D MrylndMuniInc SL 11.12 +.7 -1.2 +2.6/A MuniInc ML 12.76 +1.0 -.8 +3.0/B MuniInc2019 MS 10.57 +.4 +.7 +1.2/B NJMunicipalInc MJ 11.65 +.9 -.5 +3.5/A NYMuniInc MY 12.92 +.8 -.9 +2.6/B NasdCmpIdx LG 101.74 +5.1 +12.3 +15.8/A NewMillennium LB 41.74 +.8 +4.9 +10.2/C NewMktsInc EB 14.79 -2.0 -6.9 +4.8/A Nordic MQ 52.19 +.4 -2.1 +6.9/A OTCPortfolio LG 12.75 +6.0 +16.1 +19.5/A OTCPortfolioK LG 12.92 +6.0 +16.1 +19.6/A OhioMunilInc MO 11.89 +.8 -1.1 +3.0/A Overseas FG 49.95 -2.7 -1.5 +6.5/B OverseasK FG 49.85 -2.6 -1.4 +6.6/B PacicBasin DP 34.68 -1.9 -2.3 +10.4/A PennsylvnMnInc MP 10.94 +.7 -.7 +2.6/B Puritan MA 24.35 +2.0 +4.4 +8.5/A PuritanK MA 24.34 +2.0 +4.4 +8.6/A RealEstInv SR 40.79 +4.9 -1.8 +5.9/A RealEstateEq SR 12.40 +5.1 -1.7 +4.3/C RlEstateIdxPrm SR 15.16 +5.4 -1.5 +5.0/B RlEsttInc SR 10.81 +1.9 +.7 +5.6/A RlEsttInc SR 11.84 +2.5 -.2 +5.8/A SCGrth SG 29.24 +4.5 +18.2 +16.1/A SCValue SV 20.82 +1.8 +2.5 +9.7/B STTrsBdIdxPrm GS 10.20 +.4 -.5 +.3/B ShTrmBd CS 8.51 +.3 -.1 +.8/C ShrtDurHiInc HY 9.43 +.4 +.8 +3.1/E SmCapIdxIns SB 22.41 +4.2 +11.0 +11.4/B SmCapIdxInv SB 22.38 +4.2 +10.8 +11.2/B SmCpDiscv SB 12.38 -2.9 -.8 +4.5/E SmCpDiscv SB 26.97 +1.7 +3.9 +6.4/E SmCpEnhIdx SB 14.96 +3.8 +9.7 +9.2/C SmCpOpps SB 15.54 +3.5 +10.8 +9.6/C SmallCapStock SB 18.95 +4.0 +6.9 +8.4/D StkSelorAllCp LG 46.97 +2.0 +6.9 +11.5/D StkSelorSmCp SB 29.20 +3.4 +10.4 +9.4/C StkSlrLgCpVal LV 20.58 +.2 -.7 +6.5/D StratDivInc AL 15.15 +1.8 -.1 +7.3/B StratRlRet XY 8.91 +.1 +.3 +1.9/E TaxFreeBond ML 11.30 +.9 -.9 +3.1/B TelecomandUtls SU 25.60 +3.7 +.9 +7.2/C TotalBond CI 10.35 +.7 -1.5 +2.3/A TotalEmMkts EM 12.66 -3.2 -6.6 +7.0/B Trend LG 108.07 +3.2 +11.1 +14.7/B TtlIntlEq FG 9.06 -2.5 -2.7 +5.5/C TtlMktIdxF LB 79.97 +2.3 +5.1 +11.4/A TtlMktIdxInsPrm LB 79.94 +2.3 +5.1 +11.4/A TtlMktIdxInstl LB 79.95 +2.3 +5.1 +11.4/A TtlMktIdxInv LB 79.95 +2.3 +5.0 +11.3/A TtlMktIdxPrm LB 79.96 +2.3 +5.1 +11.4/A USBdIdxF CI 11.23 +.9 -1.9 +1.4/C USBdIdxIns CI 11.23 +.9 -1.9 +1.4/C USBdIdxInsPrm CI 11.23 +.9 -1.9 +1.4/C USBdIdxInv CI 11.24 +.9 -1.9 +1.3/D USBdIdxPrm CI 11.23 +.9 -1.9 +1.4/C ValDiscv LV 28.68 +.4 -.9 +6.7/D ValDiscvK LV 28.70 +.4 -.8 +6.8/D Value MV 12.16 +2.1 +.4 +5.9/D ValueK MV 12.17 +2.1 +.4 +6.0/D ValueStrategies LV 42.16 +2.4 +.2 +6.3/D Worldwide WS 28.45 +1.4 +7.7 +9.8/AFidelity AdvisorAssetMgr60%A m MA 12.71 +.6 +1.4 +6.1/C AssetMgr70%A m MA 22.85 +.6 +2.1 +6.9/B AssetMgr70%C m MA 22.69 +.4 +1.7 +6.0/C AssetMgr70%I MA 22.90 +.6 +2.2 +7.2/A AssetMgr70%M m MA 22.83 +.5 +1.9 +6.6/B BalancedA m MA 21.67 +2.1 +4.2 +7.6/A BalancedC m MA 21.50 +2.1 +3.8 +6.8/B BalancedI MA 22.09 +2.1 +4.3 +7.9/A BalancedM m MA 21.91 +2.1 +4.1 +7.4/A BiotechnologyA m SH 27.97 +4.0 +11.4 -1.5/E BiotechnologyI SH 29.59 +4.0 +11.5 -1.3/E BiotechnologyM m SH 26.49 +4.0 +11.2 -1.9/E CAMuniIncI MC 12.73 +.9 -.7 +2.7/D CapitalDevA m LB 16.36 +.6 +2.3 +8.9/D CapitalDevO LB 16.93 +.5 +2.4 +9.2/D ConsumerDscrtA m CD 28.50 +6.3 +12.7 +11.9/B ConsumerStplsA m CC 77.80 +3.2 -9.6 +1.4/E ConsumerStplsC m CC 75.63 +3.2 -9.9 +.6/E ConsumerStplsI CC 78.41 +3.2 -9.5 +1.6/D ConsumerStplsM m CC 77.04 +3.2 -9.7 +1.1/E CorporateBondI TW 11.16 +.6 -2.9 +2.9/C DiverIntlA m FG 23.06 -2.5 -2.5 +4.0/E DiverIntlC m FG 22.07 -2.6 -2.9 +3.2/E DiverIntlI FG 23.44 -2.5 -2.4 +4.2/E DiverIntlM m FG 22.90 -2.6 -2.6 +3.7/E DiversiedStkA m LB 26.75 +1.5 +8.1 +11.2/B DiversiedStkO LB 27.50 +1.6 +8.3 +11.6/A DividendGrowthA m LB 17.43 +.8 -.2 +7.2/E DividendGrowthC m LB 16.47 +.7 -.5 +6.4/E DividendGrowthI LB 18.38 +.8 -.1 +7.4/E DividendGrowthM m LB 17.33 +.8 -.3 +6.9/E EmMktsIncA m EB 13.02 -2.0 -7.0 +4.4/A EmMktsIncC m EB 13.12 -2.0 -7.3 +3.7/B EmMktsIncI EB 12.76 -2.0 -6.9 +4.7/A EmMktsIncM m EB 12.96 -2.0 -7.0 +4.4/A EmergingAsiaA m PJ 39.92 -1.5 -2.8 +8.7/A EmergingAsiaC m PJ 36.21 -1.6 -3.2 +7.9/C EmergingAsiaI PJ 41.16 -1.5 -2.7 +9.0/A EmergingMktsA m EM 28.70 -1.7 -4.9 +8.4/A EmergingMktsC m EM 27.25 -1.7 -5.3 +7.6/A EmergingMktsI EM 28.85 -1.7 -4.8 +8.8/A EmergingMktsM m EM 28.45 -1.7 -5.0 +8.1/A EnergyA m EE 36.08 -6.1 +4.8 +2.2/A EnergyC m EE 33.10 -6.2 +4.4 +1.4/A EnergyI EE 38.04 -6.1 +4.9 +2.4/A EnergyM m EE 36.90 -6.1 +4.7 +1.9/A EquityGrowthA m LG 12.29 +3.7 +12.5 +14.9/A EquityGrowthC m LG 10.49 +3.6 +12.1 +14.0/B EquityGrowthI LG 13.46 +3.7 +12.7 +15.2/A EquityGrowthM m LG 12.07 +3.7 +12.4 +14.6/B EquityIncomeA m LV 31.65 +.5 -1.7 +6.4/D EquityIncomeC m LV 31.84 +.4 -2.1 +5.6/E EquityIncomeI LV 33.09 +.5 -1.6 +6.7/D EquityIncomeM m LV 32.34 +.5 -1.9 +6.1/D EquityValueA m LV 18.78 +.3 -1.1 +6.2/D FinancialSvcsA m SF 21.83 -1.0 -.2 +10.0/C FinancialSvcsC m SF 20.42 -1.0 -.5 +9.2/C FinancialSvcsM m SF 21.59 -1.0 -.3 +9.7/C FltngRtHiIncA m BL 9.63 +.1 +1.8 +3.6/C FltngRtHiIncC m BL 9.63 +.1 +1.4 +2.8/E FltngRtHiIncI BL 9.61 +.2 +1.9 +3.8/B FltngRtHiIncM m BL 9.62 +.1 +1.8 +3.5/C Freedom2005A m TA 11.68 +.3 ... +4.0/C Freedom2005I TA 11.76 +.4 +.2 +4.3/B Freedom2010A m TA 12.15 +.4 +.4 +4.7/A Freedom2010M m TA 12.10 +.4 +.2 +4.4/B Freedom2015A m TD 12.27 +.4 +.6 +5.4/A Freedom2015C m TD 12.15 +.3 +.2 +4.6/C Freedom2015I TD 12.37 +.5 +.8 +5.7/A Freedom2015M m TD 12.24 +.4 +.5 +5.1/A Freedom2020A m TE 13.42 +.4 +.9 +5.8/A Freedom2020C m TE 13.30 +.3 +.4 +5.0/C Freedom2020I TE 13.52 +.4 +.9 +6.1/A Freedom2020M m TE 13.41 +.4 +.7 +5.6/A Freedom2025A m TG 13.48 +.4 +1.0 +6.2/B Freedom2025C m TG 13.27 +.4 +.7 +5.4/D Freedom2025I TG 13.60 +.5 +1.2 +6.4/A Freedom2025M m TG 13.50 +.4 +.9 +5.9/B Freedom2030A m TH 14.66 +.5 +1.5 +7.1/A Freedom2030C m TH 14.40 +.4 +1.1 +6.3/C Freedom2030I TH 14.74 +.5 +1.6 +7.4/A Freedom2030M m TH 14.58 +.4 +1.3 +6.8/B Freedom2035A m TI 14.39 +.5 +2.0 +7.9/B Freedom2035C m TI 13.99 +.4 +1.7 +7.1/C Freedom2035I TI 14.50 +.5 +2.2 +8.2/A Freedom2035M m TI 14.25 +.4 +1.8 +7.6/B Freedom2040A m TJ 15.41 +.4 +2.1 +8.0/B Freedom2040C m TJ 15.01 +.3 +1.6 +7.2/C Freedom2040I TJ 15.51 +.4 +2.2 +8.2/A Freedom2040M m TJ 15.33 +.4 +1.9 +7.7/B Freedom2045A m TK 12.02 +.4 +2.0 +8.0/B Freedom2045I TK 12.10 +.4 +2.2 +8.2/B Freedom2045M m TK 11.92 +.4 +2.0 +7.7/C Freedom2050A m TN 11.99 +.4 +2.0 +8.0/B Freedom2050I TN 12.08 +.5 +2.2 +8.3/B Freedom2050M m TN 11.92 +.4 +1.9 +7.7/C Freedom2055A m TL 13.22 +.4 +2.0 +8.0/C Freedom2055I TL 13.28 +.5 +2.2 +8.3/B FreedomIncomeA m RI 10.87 +.4 -.3 +3.3/C FreedomIncomeI RI 10.90 +.4 -.2 +3.5/B GlblCapApprecI SW 19.66 -.8 +2.1 +8.4/C GlobalCmdtyStkI SN 13.57 -4.1 +3.0 +5.2/A GovernmentIncA m GI 9.99 +1.0 -1.5 +.4/C GovernmentIncC m GI 9.99 +.9 -1.8 -.4/E GovernmentIncI GI 9.99 +1.0 -1.4 +.6/B GovernmentIncM m GI 9.99 +1.0 -1.5 +.4/C Growth&IncomeA m LB 28.66 +.4 +1.0 +8.4/D Growth&IncomeC m LB 26.85 +.4 +.7 +7.6/E Growth&IncomeM m LB 28.66 +.4 +.9 +8.2/D GrowthOppsA m LG 76.72 +8.2 +18.5 +15.9/A GrowthOppsC m LG 67.13 +8.1 +18.1 +15.0/A GrowthOppsI LG 82.16 +8.2 +18.7 +16.2/A GrowthOppsM m LG 76.21 +8.2 +18.4 +15.6/A HealthCareA m SH 49.29 +2.6 +15.6 +5.8/B HealthCareC m SH 39.57 +2.5 +15.2 +5.0/B HealthCareI SH 53.50 +2.6 +15.7 +6.0/A HealthCareM m SH 46.12 +2.6 +15.4 +5.5/B HighIncAdvtgA m HY 11.36 +1.1 +1.8 +6.0/A HighIncAdvtgC m HY 11.34 +1.0 +1.4 +5.2/A HighIncAdvtgI HY 10.65 +1.1 +1.9 +6.3/A HighIncAdvtgM m HY 11.42 +1.1 +1.8 +6.0/A HighIncomeA m HY 7.71 +.7 -.1 +4.0/C HighIncomeC m HY 7.69 +.6 -.4 +3.2/E HighIncomeI HY 7.73 +.7 +.1 +4.2/B HighIncomeM m HY 7.70 +.7 ... +4.0/C IndustrialsA m ID 41.13 -2.0 -1.9 +8.9/C IndustrialsC m ID 36.79 -2.1 -2.2 +8.1/D IndustrialsI ID 43.26 -2.0 -1.7 +9.2/B IndustrialsM m ID 40.20 -2.0 -2.0 +8.6/C IntermMuniIncA m MI 10.23 +.7 -.5 +1.9/D IntermMuniIncI MI 10.24 +.7 -.4 +2.1/C IntlCapitalAppA m FG 19.75 -.6 -.1 +8.0/B IntlCapitalAppC m FG 17.42 -.6 -.3 +7.2/B IntlCapitalAppM m FG 19.26 -.6 -.1 +7.8/B IntlDiscvA m FG 44.12 -3.4 -2.8 +4.4/D IntlDiscvI FG 44.32 -3.3 -2.7 +4.7/D IntlGrA m FG 13.54 -1.2 -.5 +5.5/C IntlGrC m FG 13.28 -1.3 -.9 +4.7/D IntlGrI FG 13.61 -1.2 -.4 +5.8/C IntlSmCapOppsI FR 19.44 -2.4 +.7 +9.6/B IntlSmallCapA m FQ 28.94 -2.4 -1.6 +10.1/A IntlSmallCapI FQ 29.66 -2.4 -1.4 +10.4/A InvestmentGrBdA m CI 7.69 +.8 -1.9 +1.5/C InvestmentGrBdI CI 7.70 +.7 -1.9 +1.7/B LargeCapA m LB 34.00 +.4 +2.2 +9.1/D LargeCapC m LB 30.76 +.4 +1.9 +8.3/D LargeCapI LB 35.58 +.5 +2.3 +9.4/C LargeCapM m LB 33.90 +.4 +2.1 +8.8/D LeveragedCoStkA m MB 45.50 +1.7 +4.9 +5.7/D LeveragedCoStkC m MB 40.60 +1.6 +4.5 +4.9/E LeveragedCoStkI MB 46.53 +1.7 +5.0 +6.0/D LeveragedCoStkM m MB 44.01 +1.7 +4.8 +5.4/D LimitedTermBdA m CS 11.25 +.3 -.7 +.8/C LimitedTermBdC m CS 11.22 +.2 -1.1 .../E LimitedTermBdI CS 11.28 +.4 -.6 +1.1/C LimitedTermBdM m CS 11.25 +.3 -.7 +.8/C LtdTermMuniIncA m MS 10.47 +.5 ... +.8/C LtdTermMuniIncI MS 10.46 +.6 +.2 +1.1/B MaterialsA m SN 82.99 -3.4 -3.6 +5.8/A MaterialsC m SN 79.95 -3.5 -4.0 +5.1/B MaterialsI SN 83.24 -3.4 -3.5 +6.1/A MegaCapStockA m LB 17.50 +.2 +1.3 +8.6/D MegaCapStockI LB 17.69 +.2 +1.4 +8.9/D MidCapIIA m MB 21.60 +1.5 +5.1 +8.8/B MidCapIIC m MB 19.18 +1.3 +4.7 +8.0/C MidCapIII MB 22.30 +1.5 +5.3 +9.2/B MidCapIIM m MB 21.04 +1.4 +5.0 +8.6/B MidCapValueA m MV 24.38 +.6 -2.8 +4.8/E MortgageSecI CI 10.86 +.8 -1.3 +1.2/D NewInsA m LG 33.70 +2.8 +9.8 +13.1/C NewInsC m LG 29.49 +2.7 +9.4 +12.3/C NewInsI LG 34.46 +2.8 +9.9 +13.4/B NewInsM m LG 32.58 +2.8 +9.7 +12.8/C NewInsZ LG 34.51 +2.8 +10.0 +13.6/B OverseasA m FG 24.41 -2.7 -1.8 +3.9/E OverseasI FG 24.94 -2.6 -1.6 +4.3/D OverseasM m FG 25.07 -2.6 -1.8 +3.7/E RealEstateA m SR 21.25 +5.1 -2.2 +3.7/D RealEstateI SR 21.44 +5.1 -2.1 +3.9/D RealEstateM m SR 21.23 +5.1 -2.4 +3.4/D RlEstIncA m SR 11.78 +2.5 -.3 +5.6/B RlEstIncC m SR 11.66 +2.5 -.7 +4.8/C RlEstIncI SR 11.80 +2.5 -.2 +5.9/A RlEstIncM m SR 11.78 +2.4 -.4 +5.5/B SCGrthA m SG 28.08 +4.5 +18.1 +15.8/A SCGrthC m SG 25.15 +4.4 +17.7 +14.9/A SCGrthI SG 29.32 +4.5 +18.3 +16.2/A SCGrthM m SG 27.21 +4.5 +17.9 +15.5/A SCValueA m SV 20.44 +1.8 +2.4 +9.4/C SCValueI SV 20.83 +1.8 +2.5 +9.7/B SCValueM m SV 19.95 +1.7 +2.3 +9.1/C SeriesGrOpps LG 15.24 +8.6 +19.6 +16.8/A SeriesSmallCap SB 12.61 +3.4 +5.9 +5.6/E SmallCapA m SB 27.16 +3.3 +5.2 +5.2/E SmallCapC m SB 20.41 +3.2 +4.8 +4.4/E SmallCapI SB 29.82 +3.3 +5.3 +5.4/E SmallCapM m SB 25.10 +3.3 +5.1 +4.9/E StgInc MU 12.21 +.3 NA NA StgIncA m MU 12.04 +.3 -.9 +3.7/B StgIncC m MU 12.01 +.3 -1.1 +2.9/C StgIncI MU 12.21 +.4 -.7 +3.9/A StgIncM m MU 12.04 +.3 -.8 +3.7/B StockSelAllCpA m LG 46.97 +2.0 +6.7 +11.1/D StockSelAllCpI LG 46.99 +2.0 +6.9 +11.4/D StockSelAllCpK LG 46.99 +2.0 +6.9 +11.6/D StockSelAllCpM m LG 46.92 +1.9 +6.6 +10.8/D StockSlrMidCp MG 42.71 +2.1 +6.9 +9.0/D StockSlrMidCpA m MG 40.94 +2.1 +6.8 +8.8/D StockSlrMidCpC m MG 37.30 +2.0 +6.4 +8.0/D StockSlrMidCpI MG 42.79 +2.1 +6.9 +9.1/D StockSlrMidCpM m MG 41.15 +2.1 +6.7 +8.6/D StratDiv&IncA m AL 15.05 +1.8 -.3 +7.0/B StratDiv&IncC m AL 14.97 +1.7 -.6 +6.2/D StratDiv&IncI AL 15.11 +1.8 -.1 +7.3/B StratDiv&IncM m AL 15.04 +1.8 -.3 +6.7/C StrategicRlRetI XY 8.89 +.1 +.4 +1.9/D TechnologyA m ST 62.06 +4.5 +15.9 +23.5/B TechnologyC m ST 52.66 +4.4 +15.5 +22.6/B TechnologyM m ST 58.85 +4.5 +15.8 +23.2/B TotalBondA m CI 10.35 +.7 -1.8 +2.0/B TotalBondC m CI 10.36 +.7 -2.0 +1.3/D TotalBondI CI 10.33 +.7 -1.7 +2.3/A TotalBondM m CI 10.34 +.8 -1.7 +2.0/B UtilitiesA m SU 30.48 +3.6 +5.0 +9.4/A UtilitiesC m SU 29.79 +3.5 +4.6 +8.6/A ValueA m MV 25.55 +2.0 ... +5.4/D ValueStratsA m LV 36.20 +2.4 +.1 +6.0/E ValueStratsI LV 39.59 +2.4 +.2 +6.2/D ValueStratsK LV 42.13 +2.4 +.3 +6.4/D ValueStratsM m LV 38.06 +2.4 -.1 +5.7/EFidelity SelectAdvisorGoldA m SP 18.38 -1.1 -9.2 +5.0/C AdvisorGoldC m SP 17.18 -1.2 -9.5 +4.3/D AdvisorGoldI SP 18.87 -1.2 -9.1 +5.4/C AirTransp ID 78.63 +1.0 -1.2 +12.2/A Banking SF 33.89 ... +3.6 +12.1/B Biotechnology SH 236.63 +4.5 +12.5 -.5/D Brkrg&InvmtMgmt SF 80.57 -.5 +3.5 +7.8/D Chemicals SN 162.42 -2.8 -2.9 +11.0/A CommsEquip ST 38.27 +2.5 +13.2 +10.2/E Computers ST 94.88 +1.0 +7.1 +13.3/E Const&Hsg MG 60.40 +4.7 -2.1 +9.3/D ConsumerDiscret CD 46.05 +6.3 +12.9 +12.5/A ConsumerFinance SF 15.98 +.8 +3.0 +9.4/C ConsumerStaples CC 78.57 +3.2 -9.5 +1.7/D Defense&Aero ID 171.82 -1.7 +6.0 +17.6/A Energy EE 46.96 -6.0 +5.1 +2.6/A EnergyService EE 44.85 -10.7 -1.1 -3.9/C Envir&AltEngy ID 24.73 -1.0 -4.0 +9.9/B FinancialSvcs SF 111.31 -1.0 -.1 +10.3/B Gold SP 18.87 -1.2 -9.1 +5.4/C HealthCare SH 249.63 +2.6 +15.7 +5.8/A HealthCareSvcs SH 95.41 +4.9 +12.2 +9.5/A ITServices ST 62.54 +4.3 +16.6 +18.2/D Industrials ID 34.62 -2.0 -1.8 +9.2/B Insurance SF 66.69 -1.3 -4.4 +9.3/C Leisure CD 164.35 +2.3 +4.7 +10.7/B Materials SN 83.41 -3.4 -3.5 +6.1/A MedTech&Devcs SH 50.26 +4.8 +19.6 +16.5/A Multimedia CD 76.91 +5.7 +2.6 +5.0/E NaturalGas EE 24.58 -3.6 +3.1 -5.5/D NaturalRes EE 30.53 -5.3 +1.5 +.6/A Pharmaceuticals SH 19.25 +1.0 +4.4 -3.6/E Retailing CD 15.74 +8.4 +19.2 +19.9/A Semicon ST 11.80 +3.9 +11.9 +23.6/A Swre&ITSvcs ST 19.04 +5.7 +17.2 +24.3/A Technology ST 186.71 +4.5 +15.6 +23.7/A Telecom SC 55.74 +4.4 -4.0 +5.1/A Transportation ID 100.30 +1.4 +1.2 +12.0/A Utilities SU 83.36 +3.6 +5.0 +9.8/A Wireless SC 9.95 +1.2 -.7 +7.7/AFiera CapitalSTRONGNtnCcyIns CR 16.46 -.4 -2.7 -1.1/D SmMidCapGrInstl MG 22.46 +3.0 +10.5 +8.3/DFirst EagleGlbA m IH 58.72 -1.3 -.6 +6.1/A GoldA m SP 15.52 -1.3 -8.3 +2.8/D OverseasA m FB 24.03 -2.3 -2.7 +3.8/C USValA m LB 20.44 ... +1.7 +7.7/E USValI LB 20.78 ... +1.9 +8.0/D ofAmericaI MB 36.99 +1.1 +1.6 +4.0/E ofAmericaY b MB 36.86 +1.0 +1.5 +3.7/EFirst InvestorsEqIncA m LV 10.81 +.5 -.1 +7.5/C ForIncA m HY 2.44 +.4 -.1 +3.7/C GlbA m WS 8.64 +.5 +3.3 +7.2/C GovtA m GI 10.10 +.6 -1.8 -.3/E GrandIncA m LV 23.55 ... -.7 +5.4/E IntlA m FG 16.06 -.9 -2.0 +6.6/B InvmGradeA m TW 9.20 +.4 -3.0 +1.6/E OppA m MB 42.28 +1.9 +1.5 +5.6/D SelGrA m LG 12.97 +3.1 +8.7 +12.8/C SpecSitsA m SV 33.17 +2.0 +3.8 +8.0/D TEIncA m MI 9.21 +.6 -.6 +1.6/E TENYA m MY 13.86 +.7 -.7 +1.8/D TEOppsA m ML 16.14 +.7 -1.1 +2.0/E TtlRetA m MA 19.89 +.2 -1.5 +3.5/EFirst WesternFI CI 9.59 +.7 -.9 +2.3/A ShrtDrBd CS 9.81 +.3 +.2 +1.6/AFirsthandTechOpps ST 12.56 +7.0 +25.9 +22.7/BFort PittCptlTtlRet d LB 26.83 -.7 +2.8 +12.1/AFranklin TempletonAdjUSGvtScA m GS 8.15 +.1 +.2 -.1/D AdjUSGvtScAdv GS 8.16 +.1 +.3 +.1/C AdjUSGvtScC m GS 8.15 +.2 +.1 -.5/E AlbmTxFrIncA m SL 10.59 +.8 -.3 +2.2/B AlbmTxFrIncA m SL 10.87 +.7 -.3 +1.9/C AlbmTxFrIncAdv SL 10.62 +.8 -.2 +2.3/B AlbmTxFrIncC m SL 10.77 +.8 -.5 +1.6/E BalA m MA 12.11 +.5 -.4 +5.4/C BalAdv MA 12.13 +.4 -.4 +5.7/C BalC m MA 12.00 +.4 -.8 +4.7/D BalSheetInvmA m MV 39.96 +.8 +1.8 +8.2/B BalSheetInvmAdv MV 41.33 +.9 +1.9 +8.4/B BalSheetInvmC m MV 38.17 +.8 +1.5 +7.4/C BiotechDiscvA m SH 158.08 +2.0 +5.1 -3.6/E BiotechDiscvAdv SH 161.82 +2.0 +5.2 -3.4/E CAHYMuniA m MC 10.68 +1.0 -.2 +4.1/A CAHYMuniAdv MC 10.71 +1.0 -.1 +4.2/A CAHYMuniC m MC 10.76 +.9 -.5 +3.5/B CAIntTrTFIncA m MF 11.80 +.7 -.2 +2.0/C CAIntTrTFIncAdv MF 11.83 +.7 -.2 +2.1/C CAIntTrTFIncC m MF 11.85 +.6 -.5 +1.5/D CATxFrIncA m MC 7.31 +1.0 -.7 +3.2/B CATxFrIncAdv MC 7.30 +1.0 -.5 +3.3/B CATxFrIncC m MC 7.29 +.8 -.9 +2.6/D ChinaWldA m CH 22.87 +.2 +8.5 +7.6 ChinaWldAdv CH 23.04 +.3 +8.7 +7.9 ClrdTxFrIncA m SL 11.33 +.8 -.1 +1.9/C ClrdTxFrIncAdv SL 11.33 +.8 -.1 +2.0/C ClrdTxFrIncC m SL 11.47 +.8 -.4 +1.3/E CnctTxFrIncA m SL 10.08 +.7 ... +1.6/D CnsrvAllcA m CA 14.93 -.1 +.7 +3.5/D CnsrvAllcC m CA 14.61 -.1 +.4 +2.7/E CnsrvAllcR b CA 14.86 -.1 +.6 +3.2/D CnvrtSecA m CV 21.67 +3.8 +12.2 +10.8/A CnvrtSecAdv CV 21.67 +3.9 +12.4 +11.1/A CnvrtSecC m CV 21.35 +3.8 +11.9 +10.0/A CorfolioAllcA m XM 20.66 +1.1 +5.0 +8.4/A CorfolioAllcC m XM 20.33 +1.1 +4.6 +7.6/C DevMktsA m EM 20.32 -2.0 -6.3 +8.1 DevMktsAdv EM 20.23 -1.9 -6.2 +8.4 DevMktsC m EM 19.66 -2.0 -6.6 +7.4 DynaTechA m LG 77.16 +5.0 +18.0 +18.0/A DynaTechAdv LG 79.39 +5.0 +18.1 +18.3/A DynaTechC m LG 64.85 +4.9 +17.6 +17.1/A DynaTechR b LG 75.04 +4.9 +17.9 +17.7/A DynaTechR6 LG 80.08 +5.0 +18.2 +18.5/A EMSmCpA m EM 14.40 -.9 -3.0 +5.1 EMSmCpAdv EM 14.57 -.9 -2.8 +5.4 EMSmCpC m EM 13.71 -1.0 -3.3 +4.3 EmergMktDbtOpps EB 11.33 -1.5 -2.4 +5.3 EqIncA m LV 25.07 +.2 +.7 +8.4/B EqIncC m LV 24.88 +.1 +.3 +7.6/C FdrIntTrTFIncA m MI 11.92 +.7 -.5 +1.7/D FdrIntTrTFIncAd MI 11.95 +.7 -.5 +1.8/D FdrIntTrTFIncC m MI 11.95 +.5 -.9 +1.1/E FdrLtdTrTFIncA m MS 10.29 +.4 +.5 +.4/E FdrTFIncA m ML 11.72 +.7 -.3 +2.1/E FdrTFIncAdv ML 11.73 +.7 -.3 +2.2/D FdrTFIncC m ML 11.72 +.7 -.5 +1.6/E FloridaTFIncA m SL 10.46 +.8 +.4 +1.7/D FloridaTFIncC m SL 10.68 +.7 ... +1.1/E FltngRtDlyAcsA m BL 8.73 -.1 +1.7 +3.4/C FltngRtDlyAcsAd BL 8.73 -.1 +1.8 +3.7/C FltngRtDlyAcsC m BL 8.73 -.1 +1.5 +3.0/D FndngsAlA m AL 14.47 -.1 -.5 +4.6/E FndngsAlAd AL 14.57 -.1 -.4 +4.9/E FndngsAlC m AL 14.21 -.1 -.8 +3.8/E FrgnA m FV 7.81 -1.7 -2.1 +3.7 FrgnAdv FV 7.69 -1.8 -2.1 +3.9 FrgnC m FV 7.61 -1.8 -2.5 +2.8 FrgnR b FV 7.65 -1.8 -2.4 +3.4 FrgnR6 FV 7.69 -1.6 -2.0 +4.1 GlbBalA1 m IH 3.07 -.6 -1.1 +2.7 GlbBalAdv IH 3.08 -.5 -.6 +3.1 GlbBalC m IH 3.07 -.6 -1.1 +2.1 GlbBalC1 m IH 3.07 -.8 -1.3 +2.3 GlbBdA m IB 11.59 -.9 -.7 +1.1/E GlbBdAdv IB 11.54 -.8 -.6 +1.4/D GlbBdC m IB 11.62 -.9 -.9 +.7/E GlbBdR b IB 11.59 -.9 -.8 +.9/E GlbBdR6 IB 11.54 -.8 -.6 +1.5/D GlbOppsTrustA m WS 22.14 -2.0 -1.7 +5.4 GlbSmlrCoA m SW 10.48 -.1 +.2 +6.9 GlbSmlrCoAdv SW 10.54 ... +.3 +7.1 GlbTtlRetA m IB 11.64 -1.1 -1.2 +1.5/D GlbTtlRetAdv IB 11.66 -.9 -1.0 +1.8/C GlbTtlRetC m IB 11.63 -1.0 -1.3 +1.1/E GlbTtlRetR6 IB 11.65 -.9 -1.0 +1.9/C GldPrcMtlsA m SP 13.80 -3.9 -12.0 +.6/E GldPrcMtlsAdv SP 14.63 -3.9 -11.9 +.9/E GldPrcMtlsC m SP 12.71 -4.0 -12.3 -.1/E Gr,IncA m WS 26.88 -1.1 -1.4 +4.7/E Gr,IncAdv WS 26.93 -1.1 -1.3 +4.9/E Gr,IncC m WS 26.16 -1.1 -1.7 +3.9/E Gr,IncRet b WS 26.63 -1.1 -1.5 +4.4/E GrA m LG 100.78 +1.6 +6.6 +12.4/C GrAdv LG 101.05 +1.6 +6.8 +12.7/C GrAllcA m AL 19.72 -.1 +2.0 +6.6/C GrAllcC m AL 19.12 -.1 +1.7 +5.8/D GrAllcR b AL 19.45 -.1 +1.9 +6.3/C GrC m LG 92.35 +1.5 +6.3 +11.6/D GrOppsA m LG 41.80 +4.0 +15.2 +11.3/D GrOppsAdv LG 44.81 +4.0 +15.4 +11.6/D GrOppsC m LG 35.36 +3.9 +14.8 +10.5/D GrOppsR6 LG 45.29 +4.0 +15.4 +11.8/D GrR b LG 100.31 +1.6 +6.5 +12.1/C GrR6 LG 100.98 +1.6 +6.8 +12.9/C GrR6 WS 26.88 -1.1 -1.2 +5.1/D GrgTxFrIncA m SL 11.64 +.8 -.4 +1.7/D GrgTxFrIncC m SL 11.81 +.7 -.8 +1.2/E HYTxFrIncA m HM 9.97 +1.0 +.6 +2.8/E HYTxFrIncAdv HM 10.01 +1.0 +.6 +2.8/E HYTxFrIncC m HM 10.16 +.9 +.3 +2.2/E HiIncA m HY 1.84 +1.0 +.1 +3.5/D HiIncAdv HY 1.84 +.5 -.4 +3.5/D HiIncC m HY 1.86 +1.0 -.6 +3.0/E HiIncR b HY 1.87 +.4 -.6 +3.1/E IncA m CA 2.32 +.9 ... +4.6/B IncAdv CA 2.30 +.9 +.1 +4.7/B IncC m CA 2.35 +.8 -.2 +4.1/C IncR b CA 2.28 +.9 -.2 +4.3/C IncR6 CA 2.30 +.9 +.1 +4.8/B IndiaGrA m EI 14.48 +.8 -9.3 +6.0 InsFrgnSmlrCAdv FA 24.95 -1.1 +.9 +7.7 InsGlbEqAdv WS 10.44 -.6 -.6 +4.5 InsIntlEqPrmry FV 21.33 -2.2 -1.9 +3.4 IntlBdA m IB 10.34 -.6 -.7 +1.2 IntlBdAdv IB 10.36 -.6 -.6 +1.5 IntlGrA m FG 15.54 +1.6 +7.4 +11.3 IntlSmCpGrA m FQ 19.80 -.2 -1.7 +7.2 IntlSmCpGrAdv FQ 19.59 -.2 -1.6 +7.4 IntlSmCpGrR6 FQ 19.85 -.1 -1.5 +7.6 KNTxFrTFIncA m SL 10.74 +.6 -.3 +1.8/D LS2025RtrTrgA m TG 13.03 -.3 +.8 +3.8/E LS2035RtrTrgA m TI 13.84 -.3 +1.2 +4.8/E LsnTxFrTFIncA m SL 10.90 +.8 -.2 +1.9/C LsnTxFrTFIncC m SL 11.07 +.7 -.6 +1.3/E LwDrTtlRetA m CS 9.65 +.4 +.1 +.9/C LwDrTtlRetAdv CS 9.70 +.4 +.2 +1.2/B LwDrTtlRetC m CS 9.61 +.3 -.1 +.5/D MATFIncA m MT 11.49 +.8 -1.1 +2.6/A MATFIncC m MT 11.63 +.8 -1.2 +2.0/C MichiganTFIncA m SL 11.26 +.7 -.4 +1.8/D MichiganTFIncC m SL 11.44 +.7 -.7 +1.2/E MicroCpValA m SV 34.19 +.5 +.6 +8.8/C MicroCpValAdv SV 34.39 +.5 +.7 +9.0/C MnstTxFrIncA m SM 12.07 +.8 -.8 +1.8/D MnstTxFrIncC m SM 12.21 +.8 -1.1 +1.3/E ModAllcA m MA 16.33 -.1 +1.4 +5.1/D ModAllcAdv MA 16.36 -.1 +1.5 +5.4/D ModAllcC m MA 15.82 -.1 +1.0 +4.3/E ModAllcR b MA 16.28 -.1 +1.3 +4.9/D MrylndTFIncA m SL 10.77 +.7 -.3 +1.8/D MrylndTFIncC m SL 10.99 +.7 -.5 +1.2/E MsrTxFrIncA m SL 11.40 +.8 -.1 +1.7/D MsrTxFrIncAdv SL 11.41 +.8 ... +1.8/D MsrTxFrIncC m SL 11.52 +.8 -.3 +1.1/E MutA m XM 28.36 +.4 +.3 +4.8 MutBeaconA m XM 16.28 -.1 -.8 +5.9 MutBeaconC m XM 16.09 -.2 -1.1 +5.1 MutBeaconZ XM 16.44 -.1 -.7 +6.2 MutC m XM 27.96 +.3 ... +4.0 MutEuropeanA m ES 20.31 -2.8 +.5 +2.0 MutEuropeanC m ES 20.28 -2.9 +.1 +1.3 MutEuropeanR6 ES 21.05 -2.8 +.7 +2.5 MutEuropeanZ ES 20.93 -2.8 +.6 +2.3 MutFinclSvcsA m SF 23.70 -2.4 -1.7 +7.5 MutFinclSvcsC m SF 23.50 -2.4 -2.1 +6.7 MutFinclSvcsZ SF 23.67 -2.4 -1.6 +7.8 MutGlbDiscvA m WS 31.68 -1.5 -.4 +4.3/E MutGlbDiscvC m WS 31.20 -1.6 -.8 +3.5/E MutGlbDiscvR b WS 31.21 -1.5 -.5 +4.0/E MutGlbDiscvZ WS 32.33 -1.5 -.3 +4.5/E MutIntlA m FV 15.73 -3.2 -1.0 +2.7 MutQuestA m IH 16.11 +.9 +3.1 +5.5 MutQuestC m IH 15.78 +.9 +2.7 +4.7 MutQuestZ IH 16.36 +.9 +3.1 +5.7 MutR b XM 28.19 +.3 +.2 +4.5 MutR6 XM 28.73 +.3 +.4 +5.1 MutZ XM 28.67 +.3 +.4 +5.0 NCTxFrIncA m SL 11.26 +.7 -.2 +1.3/E NCTxFrIncAdv SL 11.26 +.7 -.2 +1.4/E NCTxFrIncC m SL 11.45 +.8 -.5 +.8/E NJTFIncA m MJ 11.10 +.7 -.1 +2.0/E NJTFIncAdv MJ 11.11 +.7 -.1 +2.2/D NJTFIncC m MJ 11.25 +.6 -.4 +1.5/E NYIntTFIncA m MN 11.32 +.7 -.8 +1.6/D NYIntTFIncC m MN 11.36 +.6 -1.0 +1.1/E NYTxFrIncA m MY 10.83 +.7 -.5 +1.4/E NYTxFrIncAdv MY 10.83 +.7 -.5 +1.5/E NYTxFrIncC m MY 10.82 +.6 -.7 +.8/E NatrlResA m SN 27.79 -6.3 +3.0 -.3/D NatrlResAdv SN 29.63 -6.3 +3.2 .../D NatrlResC m SN 26.98 -6.4 +2.7 -1.0/D OhioTxFrIncA m MO 12.46 +.8 -.6 +2.6/B OhioTxFrIncAdv MO 12.47 +.8 -.6 +2.7/A OhioTxFrIncC m MO 12.63 +.7 -.9 +2.1/C OregonTxFrIncA m SL 11.36 +.7 -.5 +2.1/C OregonTxFrIncAd SL 11.38 +.7 -.5 +2.3/B OregonTxFrIncC m SL 11.54 +.7 -.8 +1.6/D PETxFrIncA m MP 9.78 +.8 +.2 +2.0/E PETxFrIncAdv MP 9.79 +.7 +.1 +2.1/D PETxFrIncC m MP 9.90 +.7 -.2 +1.4/E RisingDivsA m LB 61.81 +.4 +1.3 +9.7/C RisingDivsAdv LB 61.78 +.4 +1.4 +9.9/C RisingDivsC m LB 60.63 +.3 +1.0 +8.8/D RisingDivsR b LB 61.59 +.4 +1.2 +9.4/C RisingDivsR6 LB 61.79 +.4 +1.5 +10.1/C RlEsttSecA m SR 20.40 +4.6 -2.8 +4.0/D RlEsttSecAdv SR 20.61 +4.7 -2.7 +4.3/C RlEsttSecC m SR 19.49 +4.6 -3.2 +3.3/E RlRetA m IP 10.04 -.4 +.5 +.8/D SelUSEqA m LG 17.35 +2.7 +7.4 +4.7/E SmCpGrA m SG 25.61 +3.4 +16.4 +9.4/D SmCpGrAdv SG 27.41 +3.4 +16.5 +9.7/D SmCpGrC m SG 21.58 +3.3 +16.0 +8.6/E SmCpGrR6 SG 27.72 +3.5 +16.7 +9.9/D SmCpValA m SV 57.93 +1.1 +3.7 +10.0/B SmCpValAdv SV 60.74 +1.1 +3.8 +10.3/B SmCpValC m SV 51.31 +1.1 +3.4 +9.2/C SmCpValR b SV 57.31 +1.1 +3.6 +9.7/B SmMidCpGrA m MG 38.62 +2.5 +9.4 +7.2/E SmMidCpGrAdv MG 42.13 +2.5 +9.5 +7.5/E SmMidCpGrC m MG 27.63 +2.4 +9.0 +6.4/E SmMidCpGrR b MG 35.48 +2.5 +9.2 +7.0/E StratIncA m MU 9.59 +.7 -1.0 +1.9/D StratIncAdv MU 9.60 +.8 -.9 +2.1/D StratIncC m MU 9.58 +.6 -1.3 +1.5/E StratIncR b MU 9.55 +.7 -1.1 +1.6/E TnsMnBdA m SL 10.77 +.7 -.5 +1.6/D TtlRetA m CI 9.46 +1.0 -2.2 +.9/E TtlRetAdv CI 9.52 +1.0 -1.9 +1.1/D TtlRetC m CI 9.40 +.9 -2.2 +.5/E TtlRetR6 CI 9.53 +1.1 -1.9 +1.3/D USGovtSecA m GI 5.92 +.8 -1.0 +.2/D USGovtSecAdv GI 5.94 +.8 -1.0 +.3/D USGovtSecC m GI 5.87 +.7 -1.4 -.3/E USGovtSecR6 GI 5.94 +.8 -.9 +.5/C UtlsA m SU 17.90 +3.0 -3.0 +8.0/B UtlsAdv SU 18.03 +3.1 -2.9 +8.1/B UtlsC m SU 17.81 +3.0 -3.2 +7.4/C UtlsR b SU 17.83 +3.0 -3.1 +7.6/B UtlsR6 SU 18.03 +3.1 -2.9 +8.2/B VirginiaTFIncA m SL 10.90 +.8 ... +1.8/D VirginiaTFIncC m SL 11.09 +.7 -.2 +1.2/E WldA m WS 17.04 +.4 +1.2 +5.1 WldAdv WS 17.02 +.4 +1.2 +5.3 WldC m WS 16.18 +.3 +.7 +4.3Frost FundsGrEqInstl LG 14.45 +3.5 +14.3 +14.7/B LowDurBdInstl CS 10.16 +.3 +.4 +1.2/B MuniBdInstl MI 10.19 +.6 ... +1.5/E TtlRetBdInstl CS 10.30 +.7 +.3 +2.8/A TtlRetBdInvs b CS 10.30 +.7 +.3 +2.6/A ValEqInstl LV 9.15 -.5 +1.0 +7.8/CFundXCnsrvUpgrader TV 40.43 +2.5 +5.8 +6.8 FlexInc MU 28.24 +.4 -.6 +3.1 Upgrader XM 65.34 +3.9 +9.5 +8.1GERSPInc CI 11.16 +.8 -2.1 +1.7/B RSPUSEq LB 55.11 +2.2 +5.1 +9.6/CGMOAsstAllcBdIII MU 22.07 +1.2 ... -.1 AsstAllcBdVI MU 22.15 +1.2 +.1 ... CorPlusBdIV CI 21.10 +.7 -1.0 +1.8 EmCtyDbtIII m EB 27.27 -1.4 -6.1 +5.8 EmCtyDbtIV m EB 27.24 -1.4 -6.0 +5.9 EmMktsII m EM 33.11 -2.8 -5.3 +6.1 EmMktsIII m EM 33.21 -2.8 -5.3 +6.2 EmMktsIV m EM 32.89 -2.8 -5.3 +6.2 EmMktsV m EM 32.81 -2.8 -5.3 +6.3 EmMktsVI m EM 32.89 -2.8 -5.3 +6.3 IntlEqIII FV 22.81 -4.9 -4.8 +2.1/D IntlEqIV FV 22.77 -4.9 -4.8 +2.1/D IntlLgMdCpEqIII FV 21.71 -4.8 -5.7 +1.5/D QualIII LB 25.52 +2.0 +4.4 +13.9/A QualIV LB 25.57 +2.1 +4.5 +13.9/A QualV LB 25.57 +2.1 +4.5 +13.9/A QualVI LB 25.53 +2.1 +4.5 +14.0/A TxMgdIntlEqsIII FV 16.11 -5.0 -5.1 +2.1/D USEqIII LB 15.81 +1.5 +2.7 +10.8/B USEqVI LB 15.70 +1.5 +2.7 +10.8/B USTrs GS 24.98 +.2 +.8 +.7/AGabelliABCAAA d NE 10.43 +.3 +.5 +2.0/B ABCAdv m NE 10.30 +.3 +.3 +1.8/C AsstAAA m LB 59.73 +.7 +1.3 +7.4/E EqIncAAA m LB 22.81 -.1 -.8 +5.3/E GoldAAA m SP 12.42 -1.5 -9.9 +5.5/B SmCpGrAAA m SB 58.88 +1.4 +1.5 +9.2/C SmCpGrI d SB 60.30 +1.4 +1.6 +9.4/C UtlsA m SU 8.79 +1.5 -1.7 +5.8/D UtlsAAA m SU 8.65 +1.5 -1.7 +5.8/C UtlsC m SU 6.04 +1.3 -1.9 +5.1/D Val25A m MB 15.60 +1.4 +.8 +3.6/EGamcoGlbCont&CnctAAA m SC 20.81 +1.3 -4.4 +.9/E GlbGrAAA m WS 36.67 +1.9 +9.7 +10.7/A GrAAA m LG 64.52 +4.6 +13.7 +14.9/AGatewayA m XR 33.50 +1.1 +.4 +4.8/BGeorge PutnamBalA m MA 20.27 +1.2 +1.9 +6.7/B BalM m MA 19.99 +1.2 +1.7 +6.2/B BalY MA 20.34 +1.2 +2.0 +7.0/BGerstein FisherMltFctrGlRlEsSc d GR 10.99 +2.1 -.5 +5.4/A MltFctrGrEq d LG 24.19 +3.7 +12.3 +12.3/C MltFctrIntlGrEq d FG 15.80 -2.8 -1.1 +5.9/CGlenmedeCorFI CI 10.64 +.9 -2.0 +1.0/E MuniInterm MI 10.84 +.7 -.2 +1.7/D QuIntlEq FB 15.08 -3.5 -2.1 +3.4/D SmCpEqAdv SB 32.51 +4.1 +8.0 +9.9/C StratEq LB 24.99 +.3 +2.8 +12.6/AGoldman SachsBalStratA m TV 11.39 -.3 -1.2 +4.0 CorFIA m CI 10.15 +.9 -1.9 +1.4 CorFIInstl CI 10.19 +.9 -1.8 +1.8 CptlGrA m LG 31.01 +2.2 +8.0 +11.9/D CptlGrC m LG 22.97 +2.1 +7.7 +11.0/D CptlGrInstl LG 34.13 +2.2 +8.2 +12.3/C DynMuniIncA m MI 15.77 +.8 +2.0 +3.6/A DynMuniIncInstl MI 15.76 +.8 +2.1 +3.9/A EMEqA m EM 20.32 -3.4 -7.7 +7.7/A EMEqInstl EM 21.76 -3.3 -7.6 +8.1/A EnhIncInstl UB 9.41 +.2 +.7 +1.3 EqGrStratA m WS 19.17 +.1 +1.8 +9.2 EqGrStratC m WS 18.26 ... +1.4 +8.3 EqIncA m LV 36.72 +.4 -1.2 +4.7/E GlbIncA m IB 12.07 +.5 -1.0 +2.0 GlbIncInstl IB 12.05 +.5 -.9 +2.3 GovtIncA m GI 14.32 +.9 -1.4 +.6 GrIncStratA m TV 13.75 -.1 -.2 +5.7 GrIncStratC m TV 13.41 -.2 -.6 +4.9 GrOppsA m MG 22.61 +2.6 +7.2 +7.7/E GrOppsC m MG 15.57 +2.5 +6.8 +6.9/E GrOppsInstl MG 26.80 +2.6 +7.4 +8.0/D GrStratA m IH 15.86 -.3 +.2 +7.1 GrStratC m IH 15.79 -.3 -.1 +6.3 HQlFltngRtIns UB 8.73 +.2 +.9 +1.2 HYMuniA m HM 9.72 +1.4 +3.6 +6.2/A HYMuniInstl d HM 9.72 +1.3 +3.8 +6.5/A HighYieldA m HY 6.36 +.6 -.2 +3.4 HighYieldInstl d HY 6.37 +.4 -.2 +3.7 IncBldrA m CA 22.27 +.5 -.8 +3.2 IntlEqESGInstl FB 20.19 -3.4 -2.1 +3.7/C IntlEqInsA m FB 13.11 -3.6 -1.1 +8.1/A IntlEqInsIns FB 13.47 -3.6 -1.0 +8.5/A LgCpGrInsA m LG 32.55 +2.6