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 PROVIDED Polk County Public Schools Superintendent Jacqueline Byrd and Polk State College President Dr. Angela Garcia-Falconetti sign an agreement launching ELITE, a new program enabling some high school students to get their associates degree in education while in high school and immediately begin a fas t track for their bachelors upon graduation. Now this is something to talk about. Some high school students in Polk County will now get a chance to join a new fasttrack college program called ELITE,Ž which includes their Associates degree while they are still in high school. They will thus seamlessly transitionŽ into Polk States Education baccalaureate program. Two education greats, PSC President Angela Garcia Falconetti and Polk County Public School Superintendent Jacqueline Byrd signed the agreement, which will help, they hope, to grow the number of teachers in a state which has experienced a shortage of those wanting to be full-time educators. ELITE stands for Establishing Leaders in Teacher Education.Ž Polk Countys largest employer Polk County Public Schools will be more than happy to greet the young professionals. ELITE will put students on an expedited, PSC and Polk County Public Schools join forces WRITTEN BY KATHY LEIGH BERKOWITZNEWS CORRESPONDENT An Edition of the Sun VOL. 88 NO. 33Wednesday, August 15, 2018 www.yoursun.com $1.00Emmy winner opens LW Arts Center seasonDick Hyman, jazz pianist to open seasonPG 11Lake Wales celebrates with back to school bash10 Lake Wales schools celebrated the new school yearPG 13There is trouble with the trees Maime Burdin-Clark apealled to keep the citys image intactPG 16POLK NEWS SUN JOINING FORCES | 6 NOW THRU AUGUST 31ST! R R V V S S S A A A L L E E S S E E V V V E E N N T T T RVS STARTING AT$99/MO.** (Stk# 1481164) Payments based on 20% down at 6.99% APR for 180 months. Camping World RV Sales prices and payments not inclusi ve of tax, title, license, prep, freight and dealer doc fees. Payments to quali“ed buyers with approved credit. Subject to lend er terms. Advertised inventory available at time of production. See dealer for details. 2018 FreedomRoads, LLC. CAMPING WORLD Logo is a registered trademark of CWI, Inc. and used with permission. Unauthorized use of any of CWI, Inc.s trademarks is expressly prohibited. All rights reserved. Oers expire 08/31/18. COC86282-0718

PAGE 2

Page 2 Wednesday, August 15, 2018 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 THIS WEEKS CALENDARCaladium Walk When: Aug. 15, 2018 | 12-1 p.m. Where: Bok Tower Gardens, 1151 Tower Blvd., Lake Wales. http://boktowergardens.org Meet at the Visitor Center and join master grower John Arnett on a tour of our caladium trail and learn more about growing these beautiful plants in your backyard! Explore the heart of Bok Tower Gardens with a special caladium trail that meaders from the Visitor Center to Pinewood Estate August 1 through 31.Caladium plants and bulbs will be available for purchase at The Shop at Bok. (863) 676-1408 Cycling Injuries & Prevention Seminar When: Aug. 15, 2018 | 5:30-6:30 p.m. Where: The Bike Shop, 249 3rd Street SW, Winter Haven. Calling cyclist of all ages & levels!Join us at The Bike Shop for a cycling injuries & prevention seminar by Dr. Michelle Henne from Releve Sports Medicine! This seminar is open to the public, we encourage you to come whether your new to cycling or a veteran you might learn something new! (863) 299-9907 Polk Politics Candidates Rally When: Aug. 16, 2018 | 5-8 p.m. Where: Bartow Civic Center, 2250 S Floral Ave, Bartow. This year, the Greater Bartow Chamber of Commerce is also oering those attending a free hot dog! Local candidates from all over the county will be on hand to speak, answer questions and meet the public. The Rally will aord voters an opportunity to participate in a straw vote with the results announced at the conclusion of the evening. For more information about the Political Rally or Greater Bartow Chamber of Commerces busy year, please call Virginia Condello at (863) 533-7125 or email her at virginia@bartowchamber. com. Bartow Idol Karaoke Contest When: Aug. 17, 2018 | 6-9 p.m. Where: Downtown Bartow. Watch the 10 nalists perform & win big prizes. Judging will be based on overall entertainment value and can be inuenced by vocal talent, stage presence, attire/appearance, and crowd interaction.Prizes will be $100 for rst place, $50 for second, and $25 for third. Contestants must be at least 18 and be able to provide proof of age. For complete rules, visit the SLS Entertainment Facebook page. Selection questions and inquiries about the overall contest should be directed to event promoter SLS Entertainment. Please text or call 863-370-2709, use messenger from the SLS Facebook page, or email Loriserdynski@gmail. com. Bartow Friday Fest When: Aug. 17, 2018 | 6-9 p.m. Where: Downtown Bartow. Classic and special vehicles will be on display in the monthly Cruise-In Car Show. Friday Fest is held on the third Friday of every month except December, from 6-9 p.m., and is hosted by Main Street Bartow, Inc., Bartows Community Redevelopment Agency and the City of Bartow. Kelley Buick GMC presents our monthly Car Cruise-In. For more information, call 863-519-0508. Uptown Yard Sale & Flea Market When: Aug. 18, 2018 | 8 a.m.-1 p.m. Where: Downtown Bartow. Uptown Yard Sale and Flea Market, 8 a.m.-1 p.m., along the 300 block of East Main Street. Vendor fee: $10. Walk-ups welcome.Set-up begins at 7 a.m. Great opportunity for individuals, youth groups, or other fundraisers. We do the marketing; you just set up. Held the third Saturday of each month. For further information call Irene at 863-646-0644 or the Main Street Bartow oce at 863-519-0508. Saturday Mornings at Hammock Hollow When: Aug. 18, 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. Fine Art at the MagnoliaŽ Fine Art Show When: Aug. 18 & 19 Where: Magnolia Building, 702 E Orange St., Lakeland. Fine Art at the Magnolia is a new rising Invitational Fine Art Show held annually in August in Lakeland, Florida. Showcasing 17 accomplished Artists from across the state in a stunningly beautiful 2-day Fine Art Show held inside the lovely Historic Magnolia Building in downtown Lakeland, Floridas garden & theater district. Architectural Tour When: Aug. 18, 2018 | 11 a.m. Where: Polk County History Center, 100 E Main St, Bartow. Join us for a family friendly architectural tour of the History Center and learn more about NeoClassical architecture, the construction of the building and the stories behind the iconic Old Polk County Courthouse. The architectural tour is on the third Saturday of each month at 11 a.m. (863) 534-6000 Taco Bout Hunger Charity Baseball Event When: Aug. 18, 2018 | 4:30-9 p.m. Where: Publix Field at Joker Marchant Stadium 2301 Lakeland Hills Blvd., Lakeland. https://ccc.org/polk-county/ The Lakeland Flying Tigers presents Taco Bout Hunger, a Taco Tasting and Competition benetting Catholic Charities Polk County Ministries. The event will feature taco samplings from local restaurants, a mariachi band and drink specials! Call or email 1-407-284-7112 or BAtwell@ ccc.org for more information. Sponsorship opportunities available. Cypress Gardens Ski Show When: Aug. 18, 2018 | 5 p.m. Where: MLK Jr. Park, 199 E Lake Silver Dr. NE, Winter Haven. Free Ski Show MLK Jr Park 100 Lake Silver Dr Winter Haven Concessions available.Bring blanket or chair for seating.http://www. cypressgardenswaterskiteam.com Slow Roll & Ski Show When: Aug. 18, 2018 | 5:30 p.m. Where: The Bike Shop, 249 3rd Street SW, Winter Haven. http://www.facebook.com/slowrollskishow/ Slow Roll will meet at the Bike Shop in Downtown Winter Haven the 3rd Saturday of every month at 5:30 pm. We will Slow RollŽ through the city of Winter Haven taking a path highlighting cities murals, parks, and new developments. We will then stop mid-roll at Lake Silver to take in the ski show. After the show we will Slow Roll back through town and end at Grove Roots Brewery (located across the street from the Bike Shop).Find more info on Facebook at www.facebook.com/ slowrollskishow/ Mrs. Murphys Chowder Celtic Band When: Aug. 18, 2018 | 7:30 p.m. Where: Bok Tower Gardens, 1151 Tower Blvd., Lake Wales. http://boktowergardens.org Mrs. Murphys Chowder is a Celtic Band with many Musical Ingredients, cooking up some Hot Jigs & Reels, Poignant Celtic Ballads and Rousing Pub Tunes. Perhaps the best ingredient is their enthusiasm for bringing the lilt and joy of Celtic music to the audience, replacing the daily concerns with music that makes you want to get up and dance. (863) 676-1408 30 United Way of Central Florida Campaign Kicko When: Aug. 21, 2018 | 7:30 a.m. Where: Legoland Florida, 1 Legoland Way, Winter Haven. The 2018 Campaign Kicko will once again be held in the Wells Fargo 4D Theater at LEGOLAND Florida Resort in Winter Haven on August 21st. Mary Sellers, U.S. President, United Way Worldwide is our special guest speaker. There is no cost to attend and all adult guests in attendance will receive two complimentary tickets to LEGOLAND Florida Resort to visit at a later date! For more information, visit uwcf.org/kicko. Lunch & Learn: Key Moments in Floridas Environmental History When: Aug. 21, 2018 | 12:15 p.m. Where: Polk County History Center, 100 E Main St, Bartow. University of Florida environmental historian Jack Davis will oer a brief survey of Florida history from the pre-Spanish period to the present showing how nature has shaped the course of human events. He is a professor of environmental history and sustainable studies at the University of Florida, and the author of several books on Florida.For more information, visit www. polkhistorycenter.org or call 863-534-4386. The center is open 9 a.m.-5 p.m. Tuesday through Saturday in the Historic Courthouse at 100 East

PAGE 3

Page 3 Wednesday, August 15, 2018 Earvin MagicŽ Johnson Healthcare Advocate n t e Call us today!1.800.216.5549 / TTY: 711my simply medicare.com A comprehensive plan, with $0 copay for enhanced dental bene“ts, and $0 or low copay for doctor visits, and more.Polk County. Simply Healthcare Plans, Inc. is a Medicare-contracted coordinated care plan that has a Medicaid contract with the State of Florida Agency for Health Care Administration to provide bene“ts or arrange for bene“ts to be provided to enrollees. Enrollment in Simp ly Healthcare Plans, Inc. depends on contract renewal. This information is not a complete description of bene“ts. Contact the plan for more information. Limitations, copayments, and restrictions may apply. Bene“ts, premiums and/or copayments/coinsurance may change on January 1 of each year. You must cont inue to pay your Medicare Part B premium. For full-dual members the Part B premium is covered. Premiums, copays, coinsurance and deductibles may vary based on the level of Extra Help you receive. Please contact the plan for further details.The Formulary, pharmacy network, and/or provid er network may change at any time. You will receive notice when necessary. From October 1 to February 14, we are open 7 days a week from 8 a.m. 8 p .m., EST. Beginning February 15 until September 30, we are open Monday through Friday, 8 a.m. 8 p.m., EST. We do not discriminate, exclude people or treat them differently on the basis of race, color, national origin, sex, age or disability in our health programs and activities. ATENCI" N: Si habla espaol, tiene a su disposicin servicios gratuitos de asistencia lingstica. Llame al 1-877-577-0115 / TTY: 711. ATANSYON: Si w pale Kreyl Ay isyen, gen svis d pou lang ki disponib gratis pou ou. Rele 1-877-577-0115 / TTY: 711. Paid endorsement. Y0114_18_35153_U_006_Final_6_Accepted$0 copay for enhanced dental bene“ts (including dentures and crowns)$38 monthly for over-the-counter (OTC) items, thats $456 a year!$0 or low copayfor primary and specialist of“ce visits$300per year for eyewearJust moved into the area Turning or recently turned 65 Losing your retiree health coverage Get extra help with prescription drugs Have Medicaid coverageIf any of these are part of your picture, you may still enroll and live the Simply life.

PAGE 4

Page 4 Wednesday, August 15, 2018 WINTER HAVEN NEWS WRITTEN BY GRADY JUDD SHERIFF The decision to get into your car and drive after a few drinksŽ is a dangerous one, and many times can prove to be a fatal choice. Last month, deputies from the Polk County Sheris Oce arrested 34 people for DUI, and my assumption is that none of them would willingly kill or seriously injure another person just for the fun of it. Yet, thats the chance they took by driving under the inuence. Some of them realized how big of a mistake they made. They are sorry they did it, and they will never do it again. Some of them will be convicted, and some of them might escape punishment.DUI … A Dangerous GambleSome of them will do it again. In fact, seven of them have been arrested for DUI before, including one man who has been arrested at least four times before. 650,000 people live in Polk County, and we arrested 34 of them last month for driving drunk. Police departments in Winter Haven, Lakeland, Haines City, and Bartow may have had a few too. But there were probably many others who were lucky and avoided being caught. They were lucky they didnt crash. They were lucky they didnt kill or injure themselves, or someones parent, spouse, or child. Luck is good for when you nd a dollar on the ground, or if you have a winning lottery ticket. Luck is usually considered a positive outcome when the odds are against you. Do you really want to rely on luck to get you home safely without crashing into a family of four? WRITTEN BY KATHY LEIGH BERKOWITZ NEWS CORRESPONDENT Its not that they oppose development, they just do not want a road to slice their neighborhood and bring tons of trac. When the Planning and Development Commission held their meeting last week, about 30 people from the Island Lakes Subdivision and the neighborhood of Lake Rochelle vehemently opposed a road that was to be part of a future development of four parcels along the southwest shore of Lake Rochelle and east of US Hwy 17, the new Sanctuary by the Lake (private road) subdivision. A request presented by ECON/Lake Rochelle Partners, Inc. and Keyser IV, LLC includes an area of some 57 acres. Currently, the residents of Island Lakes say that since they have no sidewalks, they use their uncluttered roads for recreation, biking, jogging, and walking. The new 117 lot single-family residential Sanctuary subdivision will be built in three phases, with podsŽ of communities. The original cut through proposed in the plan was to be part of an ingress/ egress to allow a connection to Island Lakes Drive and a way to connect Sanctuary to other nearby communities. We are the last house before the bridge to go into Island Lake Estates,Ž Neighbors protest roadsaid Suzanne Moyer, who noted the bridge is not up to any more trac, and bouncesŽ when too many cross at once. She has lived there since 2003 when her area was a dead end street. We were a very quiet bedroom community,Ž she said. A dierent view was presented by former Davenport commissioner Curtis Crews, who said that there are no eastwest roads between Hwy 17 and 544, noting theres no way to get through there unless you make a road through these developments.Ž After hearing several people oppose the matter by a show of hands (twice in the meeting), developer representative John McVay proposed removing the connection possibility altogether. Planning commissioners voted to advise the city commission to approve the future development, without the cut through ingress/egress. Winter Haven City Growth Management manager Eric Labbe told commissioners that the planning department looks for ways to make connection within the city. To help alleviate transportation concerns,Ž he said. The city will hold two meetings and public hearings, for anyone who wants to speak to the issue, Aug. 27 and Sept 11 at city hall.PHOTO BY KATHY LEIGH BERKOWITZ Developers of the new Sanctuary by the Lake subdivision meet with Island Lakes subdivision residents concerned about a proposed cut-through connection to their neighborhood at last weeks Planning Commission meeting at city hall. 2 0 1 8 0 8 1 5 p c d 4 0 0 1 p d f 1 1 4 A u g 1 8 1 6 : 1 9 : 2 3

PAGE 5

Page 5 Wednesday, August 15, 2018 WRITTEN BY KATHY LEIGH BERKOWITZ NEWS CORRESPONDENT The bill is on its way, and the city has no idea when FEMA will reimburse them for the waste management work and hurricane cleanup after Hurricane IRMA. City Finance Director Cal Bowen told commissioners that last week, the city completed its tab to send o, some $400,000 worth of cleanup. Commissioner Nat Birdsong had asked City Manager Mike Herr in last weeks city commission workshop whatever happened to the citys FEMA money. Bowen says the city is hoping to break even. Birdsong said the county ocials told Whatever happened to the citys FEMA money?him they were practically bankruptŽ from their work after the hurricane. They were spending the general fund money,Ž he added. Birdsong asked Bowen how they will pay for the expenses. I believe we will have enough between insurance reimbursements, FEMA reimbursements, to break even, in all this,Ž said Bowen. There is no guarantee that we will not have to take some out of our equity also,Ž said Bowen. Herr noted also that on Aug. 6, he WRITTEN BY KATHY LEIGH BERKOWITZ NEWS CORRESPONDENT Jamie Beckett was a professional musician when he started ying. My band (The Broken Hearts) had their rst and only album out and I thought it would be easier to get in and out of New York City if I could y. So I began to take lessons,Ž he says. At the time, living in Greenwich Village on Bleecker Street, he said it was not a good place to be if you want to learn to y. He decided to get into general aviation, small airplanes with propellers. The work provides me with a lifestyle I really enjoy,Ž he says. He gets to dress like it is his day o, he notes and spends much of his time either in his Beckett loves his wingshome oce writing a weekly column for General Aviation News (which is a national Washington state-based publication), or handling required paperwork of his ights. He has been based at Winter Haven Regional Airport for about 25 years, he notes. I really love it there,Ž he adds. What Becketts actual job is, he says, involves providing resources to people who want to learn to y. He also belongs to the Central Florida Fly-PHOTO BY PEGGY SULLIVAN Jamie Beckett lands an experimental AirCam at Winter Haven Regional Airport with Amanda-Jo Nicholson of the Winter Haven Chamber of Commerce. PHOTO PROVIDED Preparing to depart Winter Haven Regional Airport in AOPAs Cessna 152, Jamie Beckett ashes a smile to show how much he loves ying. PHOTO PROVIDED Taking Winter Haven High School student Eirlys Willis for a scenic sunset ight over Polk County in a 1940 Piper J3 Cub, Beckett is seated behind. ing Club, what he describes as a fun group of folks who have a great hangar/hang-out that includes not just our airplane, but also a bar, wellstocked refrigerator, television, couches, chairs, and an air-conditioned bathroom.Ž In 2012, he won the Lets Go Flying Award,Ž presented by the AOPA (Aircraft Owners and Pilots Association), given to people who demonstrate passion for the industry. Harrison Ford is also a recipient of this award,Ž says Beckett. A pilot at ease in the air, Beckett is known for his frequent Facebook posts encouraging people to nd their wings. If I can help spread the word about how accessible and life-arming aviation can be Im up for it,Ž he says. For more information on getting your wings and exploring the wonderful world of ying, contact Beckett at Jamie.beckett@aopa.org or call 863224-2133. Also, you can call 863-2802196 or email centraloridaying@ gmail.com for information on the Central Florida Flying Club. signed the FEMA hazard mitigration grant application. Polk County Emergency Management coordinated with local mitigation strategies,Ž noted Herr. Two applications were submitted by Winter Haven Utilities and are a direct result of the problems the city encountered with Irma, said Herr. First, following the storm, 90 of the 200 lift stations were without power. The number of generators on hand was insucient and a number of overows in homes did occur,Ž he added. City ocials discussed the matter, Herr said, adding, It was determined that the addition of four permanent lift station generators placed at strategic positions would be sucient in the case of future storms.Ž This would leave the current four lift station generators available as well. The new generators cost $210,848. The city would pay 20 percent of the total cost for a total of $52,712. The remainder would be paid by the FEMA grant if the city of Winter Haven is awarded it. The other signicant problem experienced in Irma was the failure of the master lift station at pump 2,Ž he said, which clogged and prevented wastewater from being pumped into the plant. A permanent bypass pump is proposed, which would serve 6500 businesses and residents. Total cost to the city $20,678.35, and the remainder of the $82,713 by FEMA.

PAGE 6

Page 6 Wednesday, August 15, 2018ON THE COVER JOINING FORCESFROM PAGE 1 aordable path to becoming future leaders of Polk Countys classrooms, and this partnership will allow us to address the local need for teachers and ensure that highly-skilled educators are available for our children and our ever-growing community,Ž said Falconetti. The schools that will benet from the agreement are Ridge Community, Haines City, and Bartow High Schools their students can dual enroll in ELITE and get their Associates degrees at no cost to them,Ž says Polk State. What this means is that they then will be on a fast trackŽ to pick up their Bachelors degrees from Polk State only two years after their high school graduation. By the time they are 20 years old, they will be eligible to teach, says Falconetti. Its simple: todays high schoolers will become tomorrows leaders in education,Ž Byrd added. As a former classroom teacher, I know the tremendous commitment that is necessary to tackle all of the requirements, training, and hard work for entering this noble calling. If we can guide our youth to the fastest path, we reap the benets of getting highly qualied educators in our classroom who can inspire the next generation.Ž Because PSC is aordable, Byrd notes, students will graduate with very little, if not zero, student loan debt.Ž There is more to that word ELITE,Ž however. Students must maintain an unweighted grade-point average of 3.0, and the coursework will be, as the college describes, rigorous.Ž Polk State has built-in measurements for state-mandated standards to create graduates who are ready to immediately and successfully lead classrooms,Ž Director of Education Patricia Linder says. The criteria for each programs curriculum are dened by Florida Statutes, so there is not a lot of wiggle room … when I say rigor, I mean rigor.Ž ELITE will put students on an expedited, aordable path to becoming future leaders of Polk Countys classrooms, and this partnership will allow us to address the local need for teachers and ensure that highly-skilled educators are available for our children and our ever-growing community,Ž added Falconetti. History of PSC Education Program According to a press release issued by Polk State College, Polk State launched In the First Amendment, the Founding Fathers gave the free press the protection it must have to fulll its essential role in our democracy. The press was to serve the governed, not the governors.Ž Those are the words written in 1971 by Judge Hugo Black in the 6-3 (New York Times Co. vs United States) landmark Supreme Court decision on the First Amendment. That essential role in our democracy is to make sure our government agencies and elected ocials are transparent in their actions. It is a role that President Donald Trump continues to bash with every opportunity he is given. Do we make mistakes? Yes. We are humans, but we strive to be accurate. When we, the media, make a mistake, it doesnt take any time at all for our public servants to point out our error. Our hope is that we are quick and transparent in admitting those mistakes, even when they are hard for us to admit. But, to be human, to make a mistake, is to be real. its Bachelor of Science in Early Childhood Education and Bachelor of Science in Elementary Education in August 2016 in partnership with Polk County Public Schools to ll the local need for educators. Today, Polk State is the only public postsecondary institution in Polk County oering state-approved teacher education preparation programs. That means Polk County residents and aspiring teachers have the ability to earn prestigious degrees at greatly reduced costs … all close to home,Ž says Falconetti. Additionally, the release noted that Falconetti extended a special thanks to Linder, Clinical Education Coordinator Sharon Kochanowski, Professor of Education Rebecca Pugh, and Dean of Academic Success Donald Painter for their hard work in forging this partnership.Ž EDITORALDoes that mean you, the reader, will agree with everything that we write? No. While accurate reporting of this community is our goal, whether we are fair is always an opinion that differs from one individual to another. We respect our public servants. Theirs is a hard job, one that not many of us, journalists and citizens alike, would want for ourselves. Who wants a job where probably 30 percent of the population disagrees with your decision as a public servant, regardless of what you do? Facing that number of unhappy constituents is never easy, particularly in small towns where everyone seems to know one another. Sometimes the goal to be accurate in our reporting, coupled with the responsibility we have to make sure our elected ocials and government agencies are transparent in their work, will create conict between the newspaper and our public servants. That dynamic tension between the press and politicians is part of the long-held democratic vision of America, going back to our Founding Fathers. There are those who suggest the news media, large and small, report fake news. Some refer to the news media as an enemy of the people, an enemy of the state. Those people arent hurting the news media. Instead, that hateful speech actually encourages people to consume more news. Readership is actually up at most news outlets. Calling our work fake news or the individuals who work here the enemy of the people is not a successful attack on the media. It is an attack on how our democracy works. This fake news rhetoric is an attack on the vision of our Founding Fathers. The enemy of the state rhetoric weakens our democratic notion of checks and balances for future generations. More of Judge Blacks iconic decision as quoted in Meryl Streeps The PostŽ earlier this year: The governments power to censor the press was abolished so that the press would remain forever free to censure the government. The press was protected so that it could bare the secrets of government and inform the people. Only a free and unrestrained press can effectively expose deception in government. And paramount among the responsibilities of a free press is the duty to prevent any part of the government from deceiving the people ƒŽ That governmentŽ includes the local council that oversees even the smallest cities and towns, their employees, and our elected ocials all the way from the local mayor to the President of the United States of America. The news media always has had an important role to play in holding accountable our public servants. Benjamin Franklin once said, Whoever would overthrow the liberty of a nation must begin by subduing the freeness of speech.Ž This fake news rhetoric is good for our business, but it is bad for our democracy. … Sta

PAGE 7

Page 7 Wednesday, August 15, 2018 Mo hs S urger y Fell o w 171 Webb Dr. Suite 1 Davenport, FL 863-547-6255Celebrating 20 Years Serving Our PatientsPediatric • Adult • Geriatric•Skin Cancer Prevention, Diagnosis & Treatment •Melanoma Prevention •Acne, Warts, Rashes •Beauty Enhancing Your Skin, Your Heath, OUR EXPERTISE! D r R o t m a n Boar d Cer ti e d Dermato l o gis t GRAND OPENING! New office now open in Davenport open in Davenport Voted Best DermatologistŽ in Highlands County last 6 years in a row! Beneath the Chinaberry TreeWRITTEN BY BOB GERNERT As some of you will recall, Adelle Harris was the rst woman to become a resident of the newly platted village of Winter Haven in the early 1880s. She shared her recollections in a 1946 interview that was a part of the Tales of the Old TimersŽ series in the Winter Haven Daily Chief. Mrs. Harris related, My husband and I came to Winter Haven in the spring of 1884 from Nebraska. Mr. Harris [Fredrick Amasa Knowles Harris (FAK)] and I were neighbors living in Vermont and were engaged when I was 17. Mr. Harris had gone to Nebraska for his health. When he was well and felt he was settled he sent for me. I went out into the wild west as my sister noted, a much to be pitied and foolish person. I was married to Mr. Harris in DeWitt, Nebraska on October 28, 1879, and we went to live on his sheep ranch. I was lamed for life and my husband was severely injured in a cyclone. When we could protably sell our holdings we came away with our son, Bertram, then about one year old.Ž They traveled in a light spring wagon drawn by two horses arriving in Tampa just as the new countryŽ was opening up. On their journey, their mare died and FAK ultimately had to ret the wagon to be pulled by a single horse. The Harris built a small cabin for the family in the Tampa area and Recollections of a Pioneering Woman: Adelle HarrisMrs. Harris and child lived there while Mr. Harris went into the interior with some cattlemen who were driving their stock to the lake country where they could get water. He became interested and bought 20 acres on Lake Lulu and two lots in the town of Winter Haven, newly surveyed and platted but with no buildings.Ž She continued, My husband built a cabin on Lake Lulu and then returned to Tampa where he found the baby and I both very ill. When he became ill we took the train from Tampa by way of Jacksonville to our parents homes in Vermont where we fully recovered. We returned to Tampa in the fall of 1884 and went through Bartow to our cabin on Lake Lulu between Eloise and Shipp lakes.Ž The railroad from Chubb (Lake Alfred) to Bartow as being graded and the streets of Winter Haven were being cleared and stakes with numbers painted on them were driven into the corner of each lot. As the great pine trees were cut down they were cut up, only the nest logs being saved. Great res burned day and night. Even the stumps were burned out of the ground. When it progressed suciently Mr. Harris put up a two-story building with living quarters over the store. We moved into Winter Haven when the building was completed. The store was the rst large building in Winter Haven and I was the rst woman to have a home there. It stood on the PHOTO PROVIDED The Harris Store was the rst building in the newly platted village of Winter Haven. Northwest corner of Fifth Street and Central Avenue, NW. The Museum of Winter Haven History is closed for the summer while we catalog materials and create new displays. Group tours for four or more people are available by appointment. Contact Bob Gernert at 863-206-6855 or bobgernert@gmail.com. An email sent out by the Haines City Chamber of Commerce relayed that Executive Director, Miki Weaver is no longer with the Chamber. We wish her well in her future endeavors and appreciate the time she spent with our organization,Ž wrote Executive Director is no longer with the Haines City Chamber of CommerceBoard of Directors Chair, Karen Tiner. A long-time resident of Polk County with an extensive career of community involvement, Lana Stripling has been announced to come on board August 20 as the Interim Executive Director. Call for a subscription: 863.533.4183

PAGE 8

Page 8 Wednesday, August 15, 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. WRITTEN BY KATHY LEIGH BERKOWITZ NEWS CORRESPONDENT The annual Back to School Bash held last weekend at the Winter Haven Recreational and Cultural Center drew about 100 youngsters for a day of music, food, activities, free manicures and haircuts, and games. The center, located at 801 Avenue T, is always busy with various after school and weekend activities for kids. Among those who came out to support the day was James Andre, a 29-year-old training to run in the August 2020 Haiti Olympics. He partners with Linked, a non-prot that helps to expose kids to special eld trips to colleges and other educational opportunities. A lot of people from Polk County have made it,Ž said Andre, watching a number of children playing basketball inside the gymnasium. But Polk County as a unit hasnt made it,Ž he notes, adding that is why he enjoys giving back to the community. Dwan Lawrence, the director of the Back to School celebration draws manyWH Rec Center, said another person who made a dierence that day was Felicia Bristol, who brought her students from the Artistic Nails and Beauty Academy, and Poteges Multi-Service Community Center. Having her as a partner this year really helped,Ž said Lawrence. Besides enjoying the festivities, children were given free school supplies to start o their new school year. This young man gets a free haircut at the Winter Haven Recreational and Cultural Centers Back to School Bash, put on by the City of Winter Haven and various community partners. PHOTOS BY KATHY LEIGH BERKOWITZ James Andre and Tremaine Hurt play basketball during the annual Back to School Bash held last weekend at the Winter Haven Recreational and Cultural Center.WRITTEN BY KATHY LEIGH BERKOWITZ NEWS CORRESPONDENT Wouldnt you like to know what is going on in Winter Haven, whats new, what businesses are arriving and what all those construction sites mean? I think it is going to be eye-opening,Ž said Growth Management Director Merle Bishop. He has created a map. Winter Haven is literally, on a new Private Development ActivityŽ map that Bishop hopes to reintegrate so that it will have the capacity to be updated in the future. Growth is happening so quickly in Winter Haven, he said, that the map he presented commissioners at last weeks city workshop is already, out of date.Ž And one really eye-opening thing? There is no one location in the city that has experienced all of the growth. It is all over the map. Literally,Ž he said. Mayor Brad Dantzler likewise seemed pleased at this, noting Its not just downtown, its all over the place.Ž The rst map covered from July 1, 2017, to August 1, 2018. Here are some highlights, only a few of the many listed on the map. To get a copy of the map, contact the city at 291-5600 and ask for Bishop. LEGOLAND started its second hotel, 150 rooms, to open in Jan. 2020.Winter Haven is on the map* Harmony is beginning to unfold on Lake Eloise. Innity Winterset LLC next to Garden Villas Condos is rezoning 11 acres to prepare 279 multi-family units. The Preserve at Lake Ashton North TractŽ is developing 34.2 acres, which includes 111,000 sq ft of commercial space, 500 multi-family units, 35 acres open space, while the South TractŽ is also underway, at a 500 bed Assisted Living Facility, 1,100 residential units, 13 acres of commercial, and 133 open acres of space. Lake Lucerne is building on 87 lots. Platted Nov. 2017. A Race Track also opened in Nov. 2017 near Lake Lucerne. Winter Haven Hospital expanded, along with Bond Clinic, Central Florida Pain Management. Traditions also has been approved for 76 townhomes on 10.8 acres and is in Phase 3 of zoning approval for a 695 bed Assisted Living Facility. Aldi supermarket expanded, Panda Express arrived, Starbucks, Tropical Smoothie, and Mattress One will be located south of Discount Tires across from the Golden Corral. And more. You need the map. See Bishop for a map.

PAGE 9

Page 9 Wednesday, August 15, 2018 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 Haven WRITTEN BY KATHY LEIGH BERKOWITZ NEWS CORRESPONDENT Merle Bishop, Winter Haven Growth Management director, has a certain shine in his eyes these days. He just released his quarterly report on permit activity in the city of Winter Haven, and notes I am not an economist or statistician, but I do not believe it takes one to see that based on building permit activity, the local Winter Haven economy is very strong and robust.Ž According to his report, total single-family (sfŽ) permits issued the rst half of 2018 represents 53.5 percent of the 2017 sf permits. If the second half of 2018 is close to a repeat of the rst half, we are on track to exceed last years total of 704 sf permits, which was the highest number of annual sf permits since 2005, 906 permits,Ž he says. City Manager Mike Herr has been pressing city commissioners to consider the cost of infrastructure and raise taxes to support the growing Winter Haven. New houses mean more people will need the citys utility services.A city permitted to growAssistant City Manager T. Michael Stavres also has repeatedly said at various city meetings that for every dollar the city spends, the city earns $3 in return in keeping with a growing economy. Bishop says that in addition to that, permits for new commercial construction are also booming, 11 permits issued in the rst half of 2018, which now equals the 2017 total for the entire year. Total permits issued, which includes all trade permits in addition to new construction, remain very high for the rst half of 2018 and exceed the rst half of the previous two years,Ž says Bishop, noting that 2015 was the highest half year for total permits over the past 10 years with 1,892 issued. This exceeds the current half year by only 57 permits,Ž says Bishop. More permits mean more inspections. And though a trade permit for say, roong or electrical, Bishop says, will only be inspected once, a construction permit for a new home or building requires multiple inspections. The rst half of 2018 exceeds the prior rst half years and puts us on track to exceed the annual total inspections for the previous 10 years,Ž he adds. WRITTEN BY KATHY LEIGH BERKOWITZ NEWS CORRESPONDENT Winter Haven city residents will likely see an increase in their solid waste bill, as rates may increase, according to last weeks city commission workshop. When Advanced Disposal took over the Trash Taxi contract with the City of Winter Haven, Trash Taxi had really underestimated the citys participation in the recycling program,Ž said City Manager Mike Herr. According to city documents, the city serves 14,599 residents with a 75 percent participation in recycling. This is something the city is proud of, and according to Mayor Brad Dantzler, Weve invested in all these blue bins, weve got people doing it,Ž and the city wants to keep that going. The city could choose to cancel the contract and put it out for bid, an estimated 3-month process that would likely not benet the city much nancially, as Trash Taxi was the lowest bid initially anyway, said Commissioner Willie Twyford. Herr said the impact of Chinas Green Sword Policy announcement that they will not receive certain plastic and paper recycling eective Jan. 1, 2018, impacted the price Americans pay to take care of the pile. One reason Chi-Garbage fees may rise, recycling to blamena rejected the plastics, for example, was the evidence of contamination. Milk jugs and drink containers were not rinsed out, and thus would be discarded. I am in favor of keeping recycling,Ž said Dantzler. Commissioners discussed what would happen if the city took on its own recycling, and Assistant City Manager T. Michael Stavres said it would require the city adding to its eet of waste trucks, as well as the maintenance thereof, among other cost considerations. The citys response to the rate increase levied by Advance Disposal is that the city would pay the rst $100,000 of the increase (the rate is going up from $2.50 to $3.44 a month for each customer.) The $100,000 would slightly decrease what residents will pay for this rst increase. Before Chinas announcement, China received 51 percent of the worlds scrap materials. The U.S. exports almost one-third of its recycling, said Herr, with almost half going to China. Stavres says that this is a coast to coast issue,Ž and that likely, there is going to be a shift in the way things are packaged. Since the city commission meeting was held this Monday night, beyond the Suns deadline, read next weeks edition to see what they decided to do. If we can get more in recycling and less in a landll, that will be better,Ž said Mayor Dantzler. SUBSCRIBE TO NOW 863.533.4183 $3012 issues 2 0 1 8 0 8 1 5 p c d 9 0 0 1 p d f 1 1 4 A u g 1 8 1 6 : 1 8 : 2 8

PAGE 10

Page 10 Wednesday, August 15, 2018 AVISO DE CAMBIOS DE LUGARES DE VOTACI"N De acuerdo con la Seccin 101.71 (2) de los Estatutos de la Florida, por este medio se avisa que los lugares de votacin para los siguientes recintos electorales han sido cambiados de manera efectiva inmediatamente. Los votantes asignados a los recintos enumerados a continuacin deberan votar en la ubicacin nueva comenzando con la Eleccin Primaria el 28 de agosto del 2018. Todos los lugares de votacin estarn abiertos de 7:00 AM a 7:00 PM el Da de la Eleccin. Dtto. 107: Localizacin Anterior; New Life Community Church. Localizacin Nueva; Donald Bronson Community Center, 124 Bronson Trail, Polk City, FL 33868 Dtto. 108/301: Localizacin Anterior; First Baptist Church. Localizacin Nueva; Donald Bronson Community Center, 124 Bronson Trail, Polk City, FL 33868 Dtto. 116/125: Localizacin Anterior; Lake Gibson UMC. Localizacin Nueva; Ignited Church, 5859 Hwy 98 N. Lakeland, FL 33809 Dtto. 123/421: Localizacin Anterior; Deer Creek Crossing. Localizacin Nueva; Church of Jesus Christ LDS, 1001 Dunson Rd., Davenport, FL 33896 Dtto. 201: Localizacin Anterior; Lakeland Harbor. Localizacin Nueva; Iglesia De Dios Pentecostal, 3415 N. Florida Ave. Lakeland, FL 33805 Dtto. 207: Localizacin Anterior; Lakewood Park UMC. Localizacin Nueva; Eastside Baptist Church, 630 N. Eastside Dr., Lakeland, FL 33801 Dtto. 222: Localizacin Anterior; Beacon Hill Colony. Localizacin Nueva; Legacy Christian Church, 901 W. Beacon Rd., Lakeland, FL 33803 Dtto. 225: Localizacin Anterior; Church of Jesus Christ LDS. Localizacin Nueva; Crystal Lake UMC 2001 N. Crystal Lake Dr., Lakeland, FL 33801 Dtto. 230: Localizacin Anterior; Cleveland Heights Baptist. Localizacin Nueva; St. Davids Episcopal Church, 145 E. Edgewood Dr., Lakeland, FL 33803 Dtto. 304: Localizacin Anterior; Church at the Mall Auburndale. Localizacin Nueva; Legacy Community Church, 201 Dickey Rd., Auburndale, FL 33823 Dtto. 309: Localizacin Anterior; Auburndale Civic Center. Localizacin Nueva; Auburndale Community Center, 405 Bennett St., Auburndale, FL 33823 Dtto. 329: Localizacin Anterior; Chain of Lakes Complex. Localizacin Nueva; Southside Baptist Church, 1301 7th St. NW, Winter Haven, FL 33880 Dtto. 521/513/520: Localizacin Anterior; New Life Assembly of God. Localizacin Nueva; Redemption Baptist Church, 2576 Rie Range Rd., Winter Haven, FL 33880 Dtto. 524/519/525: Localizacin Anterior; Grace Baptist Church. Localizacin Nueva; Hampton Inn Lake Wales, 22900 Hwy 27, Lake Wales, FL 33859 Para ms informacin, contactar la Supervisora de Elecciones del Condado de Polk (863) 534-5888, PolkElections.com NOTICE OF POLLING PLACE CHANGES Pursuant to Section 101.71(2) Florida Statutes, notice is hereby given that the voting sites for the following precincts have been changed eective immediately. Voters assigned to the precincts listed below should vote at the new location beginning with the Primary Election on August 28, 2018. All polling locations will be open from 7:00 AM to 7:00 PM on Election Day. PCT 107: Former Location; New Life Community Church. New Location; Donald Bronson Community Center, 124 Bronson Trail, Polk City, FL 33868 PCT 108/301: Former Location; First Baptist Church. New Location; Donald Bronson Community Center, 124 Bronson Trail, Polk City, FL 33868 PCT 116/125: Former Location; Lake Gibson UMC. New Location; Ignited Church, 5859 Hwy 98 N. Lakeland, FL 33809 PCT 123/421: Former Location; Deer Creek Crossing. New Location; Church of Jesus Christ LDS, 1001 Dunson Rd., Davenport, FL 33896 PCT 201: Former Location; Lakeland Harbor. New Location; Iglesia De Dios Pentecostal, 3415 N. Florida Ave. Lakeland, FL 33805 PCT 207: Former Location; Lakewood Park UMC. New Location; Eastside Baptist Church, 630 N. Eastside Dr., Lakeland, FL 33801 PCT 222: Former Location; Beacon Hill Colony. New Location; Legacy Christian Church, 901 W. Beacon Rd., Lakeland, FL 33803 PCT 225: Former Location; Church of Jesus Christ LDS. New Location; Crystal Lake UMC 2001 N. Crystal Lake Dr., Lakeland, FL 33801 PCT 230: Former Location; Cleveland Heights Baptist. New Location; St. Davids Episcopal Church, 145 E. Edgewood Dr., Lakeland, FL 33803 PCT 304: Former Location; Church at the Mall Auburndale. New Location; Legacy Community Church, 201 Dickey Rd., Auburndale, FL 33823 PCT 309: Former Location; Auburndale Civic Center. New Location; Auburndale Community Center, 405 Bennett St., Auburndale, FL 33823 PCT 329: Former Location; Chain of Lakes Complex. New Location; Southside Baptist Church, 1301 7th St. NW, Winter Haven, FL 33880 PCT 521/513/520: Former Location; New Life Assembly of God. New Location; Redemption Baptist Church, 2576 Rie Range Rd., Winter Haven, FL 33880 PCT 524/519/525: Former Location; Grace Baptist Church. New Location; Hampton Inn Lake Wales, 22900 Hwy 27, Lake Wales, FL 33859 For more information, contact the Polk County Supervisor of Elections, (863) 534-5888, PolkElections.com WRITTEN BY KATHY LEIGH BERKOWITZ NEWS CORRESPONDENTFour engines and one tower truck from the Winter Haven Fire Department responded when a citizen passing by the Winter Haven Surgery Center (325 Ave B N.W. Winter Haven) saw smoke coming from the roof area at approximately 6:50 p.m. last Wednesday evening. When units arrived, smoke was seen coming thru an air conditioner unit. Additional smoke was seen coming from additional air units, so a tower truck was deployed to reach the roof of the building. Fireghters encountered a lightning storm as they inspected the roof in an attempt to locate the source of the re.Winter Haven Surgery Center Damaged by SmokeMembers entered the building to nd the source of the re, which was coming from an interior oce directly o of the front lobby. Damage was primarily contained to the oce with minimal damage to adjoining areas. However, due to the smoke distributed through the air units, the building has smoke throughout which will cause the business to close until the air can completely be cleared. The cause of the re is currently under investigation. No one was injured during the incident.PHOTO BY KATHY LEIGH BERKOWITZ Winter Haven Fireghters surrounded the Winter Haven Surgery Center last Wednsday evening when a re broke out in the building. Fireghters were also in the middle of a very active lightning storm as they worked to take care of the situation.

PAGE 11

Page 11 Wednesday, August 15, 2018 LAKE WALES NEWS WRITTEN BY BRIAN ACKLEY NEWS CORRESPONDENT When Lake Wales High School opened for business Monday, it did so with the ability to accommodate more students than they were originally expecting to enroll. The Polk County School Board gave unanimous approval July 31 allowing the school to take up to 120 more students. The charter school had initially asked for the ability to take 50 more students, but there is a waiting list of 205 students as of July 31, according to district ocials. Of those, 120 are from Lake Wales and Babson Park. The other 25 percent are from outside the Lake Wales area, including 14 percent from Winter Haven, district ocials indicated. The school currently has an enrollment of a little over 1,500 students. Several county school board members expressed frustration that so many non-Lake Wales students enroll at the high school, a problem that dates back to February 2013, according to LWHS Principal Donna Dunson. She said the school was ready to accept the usual number of students from the county-run McLaughlin Mid-County gives LWHS green light for more kidsdle School of Fine Arts. But the day before those students were supposed to visit the high school, they were instead told they would be parceled out to other high schools in the area. Because its a charter school, by state law students must rst apply to be accepted. For years Lake Wales High School received McLaughlin students, they automatically rolled up,Ž Dunson told county school board members. We had to gure out what to do because those students we thought we were receiving all of the sudden are being dispersed around the county. We have to meet our budget numbers. We cant wait for the rst day of school to see whos going to show up.Ž For Dunson, the issue not only was a professional problem but a personal one as well. I was their principal at Polk Ave. I know the families. And they come and theyre in tears,Ž she said. We tried to get the word out, but in fact, people were angry with us. The most disenfranchised kids in Lake Wales were the ones that suered, and you clearly get that. Im committed to making sure that McLaughlin students have the same opportunity that Bok Students have.Ž WRITTEN BY BRIAN ACKLEYNEWS CORRESPONDENTLAKE WALES … The Lake Wales Arts Center is getting its new season o to a spectacular start with Dick Hyman, an Emmy award-winning composer and world-renowned jazz pianist. Normally, arts centers ocials noted, Hyman will only play concerts in theaters that seat 500 or more audience members, making the intimate setting of the local arts center even more appealing for such an event. During a career that spans some six decades, there isnt much Hyman hasnt done. He has been a pianist, organist, arranger, music director, and composer involving lm scores, orchestral compositions, concert appearances and well over 100 albums recorded under his own name. His style is drawn from many early jazz Emmy winner opens LW Arts Center seasonmasters recorded piano music of such giants as Scott Joplin, Jelly Roll Morton, James P. Johnson, Zez Confrey, Eubie Blake and Fats Waller, which he often features in his recitals. Hyman has also had a prolic career in New York as a studio musician and won seven Most Valuable Player Awards from the National Academy of Recording Arts and Sciences. He served as music director for such television programs as Benny Goodmans nal appearance (on PBS) and for In Performance at the White House. He received an Emmy for his original score for Sunshines on the Way, a daytime drama, and another for musical direction of a PBS special on Eubie Blake.PHOTO PROVIDED Emmy award winner Dick Hyman will perform at the Lake Wales Arts Center Sept. 7. He is a member of the Jazz Hall of Fame of the Rutgers Institute of Jazz Studies and the New Jersey Jazz Society. Last year, Hyman received the Jazz Master Award from the National Endowment for the Arts, as well as an honorary doctorate from the Julliard School of Music. He will perform Friday, Sept. 7 at 7 p.m. Tickets start at $30. For more information, contact the arts center at 863-676-8426. LWHS GREEN LIGHT | 13 Wh at d o y ou h ave to s h ow f or all y our h ar d -earne d RENT Money ? ...absolutely NOTHING! Ca ll : 863-607-HOME ( 4663 ) HSLen d ers c o m your money yy you y

PAGE 12

Page 12 Wednesday, August 15, 2018 NOTICE OF HEARING TO IMPOSE AND PROVIDE FOR COLLECTION OF STORMWATER UTILITY SPECIAL ASSESSMENTS Notice is hereby given that the City Commission of the City of Bartow will conduct a public hearing to consider imposing stormw ater utility special assessments for the provision of stormwater utility services within the City of Bartow for the Fiscal Year beginning October 1, 2018. The hearing will be held at 6:00 p.m. on Wednesday, September 5, 2018, at City Hall at 450 N. Wilson Ave., Bartow, Florida, for the purpose of receiving public comment on the proposed assessments. All affected property owners have a right to appear at the hearing and to file writ ten objections with the City Commission within 20 days of this notice. If a person decides to appeal an y decision made by the City Commission with respect to any matter considered at the hearing, su ch person will need a record of the proceedings and may need to ensure that a verbatim record is made, including the testimony and evidence upon whic h the appeal is to be made. In accordance with the Americans with Disabilities Act, pe rsons needing a special accommodation or an interpreter to part icipate in this proceeding should contact the City Clerk's office at (863) 534-0100, ext. 1256, no later than 5:00 p.m. on the day prior to the date of the hearing. The assessment for each parcel of property will be based upon each parcel's classification and the total number of billing unit s attributed to that parcel. The following table shows the maximum stormwater utilit y assessment rates the City Commission FY 2018-2019. Maximum Stormwater Assessment Rates for Fiscal Year 2018-2019 Copies of the Stormwater Utility Ordinances and other legal documentation of the stormwater utility assessment are available fo r inspection at the City Clerk's office located in City Hall, 450 N. Wilson Ave., Bartow, Florida. The assessments will be collected on the ad valorem property tax bill which will be mail ed in November 2018 as authorized by se ction 197.3632, Florida Statutes. Failure to pay the assessments will cause a tax certificate to be issued against the property which may result in a loss of title. If you have any questions, please contact the Bartow City Manager’s Office at (863) 534-0100, ext. 1202, Monday through Friday between 8:00 a.m. and 5:00 p.m. “Area to be assessed” Pro p ert y Cate g or y Maximum Rate Per Unit Indicated Residential Single Family/Mobile Home* 1 ERU $52.38 Nonresidential/Multi-Family Nonresidential/Multi-Famil y ** Rate p er ERU $52.38 Vacant Land Up to 25 acres Rate @ 0.10 ERU $5.26 25.01 to 50 acres Rate @ 0.16 ERU $8.35 Over 50 acres Rate @ 0.52 ERU $27.46 *Single Family and Mobile Homes charged at the standard rate of 1 ERU **One ERU= 2,600 sq. ft. of impervious service CRAFT TIKICOCKTAILSAND TACOS TH T H T T H T Purchase tickets at ets t Purc u P u u u se tick i

PAGE 13

Page 13 Wednesday, August 15, 2018 13 Gauge Tempered Coil Innerspring Unit € True Foam Encased for Additional Edge Support € White Durable Knit Fabric € High Density Foam for Comfort and Durability Purchase ANY Size SET of our Twilight Series Mattress andGET 2 FREE PILLOWS! County school board chairman Lynn Wilson said the problem came about by both sides. We have been meeting and I think were working through some of the challenges,Ž Wilson said. Whats happening is in many cases you have students who arent applying. And then they come back and say I cant go to Lake Wales High School. Well, theyre not going because they didnt apply. Thats the real problem. Its not an issue of Lake Wales saying sorry, you cant come here. Its a charter school. They have to apply. Thats the law. Thats the thing thats creating most of the problems.Ž Both sides said they would work to better reach McLaughlin students to make sure those that want to attend the high school get their applications in on time. County school board member Billy Towsend encouraged more dialogue between the county and charter system. What we desperately need is a regular working group that can work through this stu so were not talking at each other, that were talking like human beings, There are so many moving parts to Lake Wales,Ž Townsend said. We will never solve them if we dont talk to each other in a meaningful way. Theres a path forward together that we can solve the Lake Wales issues for a generation if we would actually take it. I would like to do that. I think we are starting to lurch toward a reasonable way of dealing with each other. Im excited about that.Ž Not all the county school board members were as convinced, although all voted in favor of the additional 120 seats. This is the major issue that I have with a whole city taking over the public schools and then not taking the kids that live in that district. I dont understand. They keep telling us theyre taking them and then we see this,Ž noted Hazel Sellers in regards to the 205 student wait list. This is a unique situation Its not like other charters that dont have a district. If were looking at turning over all the schools, they must have a way to take all of their local zoned kids.Ž In addition to the enrollment issue at the high school, the Lake Wales Charter Schools System … which currently oversees seven schools including four elementary schools and now two middle schools with the opening of Bok Academy North this week … the charter system has also oered a plan that would allow McLaughlin to be operated under the Bok North charter agreement. McLaughlin has had failing grades for the past three years … but was only three points from a passing grade in 2017-18, according to Polk School Superintendent Jacqueline Byrd. County school board member Tim Harris was most critical of the situation at the high school. They want to secede from the Union, they want to have their own toys and they want to play with them, What I nd a violation of public trust is having room for kids outside the community, but not having room for your own kids in the community,Ž Wilson said.LWHS GREEN LIGHTFROM PAGE 11 WRITTEN BY BRIAN ACKLEY NEWS CORRESPONDENT LAKE WALES … Hundreds of teachers, administrators, and sta at 10 Lake Wales schools celebrated the new school year last Friday, which also was the cause of a second celebration for the church sanctuary where it was held. The event was hosted by the Lake Wales Charter Schools, and also included sta from McLaughlin Middles School Fine Arts Academy, Victory Ridge Academy, Spook Hill Elementary and Candlelight Christian Academy. It was also the rst gathering for the renovated sanctuary at Lake Wales First Baptist Church, which sustained heavy damage from Hurricane Irma last year. Senior Pastor Dr. Scott Markley said the estimated repair costs were in the neighborhood of $1 million. The churchs main steeple toppled in the storms wind, and the structure suffered serious roof damage as well.Lake Wales celebrates with back to school bashCharter Schools Superintendent Dr. Jesse Jackson said it was exciting to have so many schools represented. Im certain like many of us, weve heard lots of rhetoric about this school and that school and all of this stu,Ž Dr. Jackson said. Im glad were all under one roof. We all have one common purpose, and hopefully one common commitment, to excellence.Ž He added that teachers must treat their students like they were their own children. We have to treat those precious souls that are in front of us the same way, with that same care, attention, resolve, resilience, patience, to make that kind of dierence,Ž he added. Polk Avenue Elementary won a $500 top prize for best skit, a humorous but timely video titled Eleven Schools, One Community.Ž Victory Ridge Academy won a drawing for $350 in school supplies donated by Eddy Fernandez Allstate Insurance of Lake Wales. Primary sponsors for the event, which gave away thousands of dollars in door prizes to dozens of lucky winners, included: SLA Management, Lake Wales Charter Schools, Lake Wales Charter Schools Foundation, Citizens Bank and Trust, Acaletics, First Baptist Church of Lake Wales, Lake Wales Medical Center and Polk State College. Duke Energys Jerry Miller and charter school trustees chairman Jimmy Nelson served as emcees.PHOTO BY BRIAN ACKLEY The Lake Wales High School Scottish Unit brought the crowd to its feet to start last Fridays back to school celebration in Lake Wales.

PAGE 14

Page 14 Wednesday, August 15, 2018 NOTICE OF HEARING TO IMPOSE AND PROVIDE FOR COLLECTION OF FIRE PROTECTION SPECIAL ASSESSMENTS Notice is hereby given that the City Commission of the City of Bartow will conduct a public hearing to consider the rates for f ire protection special assessment for the provision of fire protection services within the City of Bartow for the Fiscal Year beginning October 1, 201 8. The hearing will be held at 6:00 p.m. on Wednesday, September 5, 2018, at City Hall at 450 N. Wilson Ave., Bartow, Florida, for the purpose of receiving public comment on the proposed assessment rates. All af fected property owners have a right to appear at the hearing a nd to file written objections with the City Commission within 20 days of this notice. If a person decides to appeal an y decision made by the City Commission with respect to any matter considered at the hearing, su ch person will need a record of the proceedings and may need to ensure that a verbatim record is made, in cluding the testimony and evidence upon whic h the appeal is to be made. In accordance with the Americans with Disabilities Act, pe rsons needing a special accommodation or an interpreter to part icipate in this proceeding should contact the City Clerk's office at (863) 534-0100, ext. 1256, no later than 5:00 p.m. on the day prior to the date of the hearing. The assessment for each parcel of property will be based upon each parcel's classification and the total number of billing unit s attributed to that parcel. The following table shows the maximum fire protection assessment rates the City Commission will impose for FY 2018-2019. The Fire Protection Assessed Cost, as iden tified in Section 5, based on the City Commission’s historical funding of the assessm ent at the 25% revenue generation level, will be assesse d and apportioned among the benefitted parce ls for Fiscal Year 2018-19 commencing Octo ber 1, 2018, as shown in the Fire Protection Rate Sche dule below, subject to final calcul ations by the City’s consultants: Maximum Fire Assessment Rates at 25% Revenue Generation for FY 2018-2019 Copies of Fire Protection Assessment Ordinance No. 2009-09, Init ial Assessment Resolution No. 09-3726-R, initiating the process of adopting the Assessment Roll and imposing the Fire Protection Assessments, Final Assessment Resolution Nos. 09-3729-R, 10-3761-R, 11-3783-R, 12-3808-R, 133829-R, 14-3864-R, 15-3893-R, 16-3939-R, 17-3953-R, and preliminary Resolution No. 18-3988-R for the upcoming fiscal year are a vailable for inspection at the City Clerk's office located in City Hall, 450 N. Wilson Ave., Bartow, Florida. The assessments will be collected on the ad valorem property tax bill which will be mailed in November 2018 as authorized by se ction 197.3632, Florida Statutes. Failure to pay the assessments will cause a tax certificate to be issued against the property which may resu lt in a loss of title. If you have any questions, please contact the City of Bartow at (863) 534-0100, Monday through Friday between 8:00 a.m. and 5:0 0 p.m. “Area to be assessed” Pro p ert y Cate g or y Pro p osed Rate Per Unit Indicated Residential Single Family/Duplex Less than 1,250 sq. ft. Per Dwelling Unit $43.65 1,250 sq. ft. to 2,000 sq. ft Per Dwelling Unit $50.38 Greater than 2,000 sq. ft. Per Dwelling Unit $61.56 Multi-Family Per Dwelling Unit $98.36 Mobile Home Per Dwelling Unit/Pod $46.50 Nonresidential Commercial Per EBU* $77.15 Industrial/Warehouse Per EBU* $18.67 Institutional Per Acre $175.11 Vacant Land/Agricultural Less than 1 acre Per Parcel $11.50 1 to 4.99 acres Per Parcel $17.94 5 to 9.99 acres Per Parcel $33.61 10 to 19.99 acres Per Parcel $49.99 20 acres or more Per Parcel $71.65 *1.0 Equivalent Benefit Unit (EBU ) = 1,000 building square feet. EBUs calculated to exact square footage of each parcel. Minimum of 1.0 EBU per building. Maximum charge of 38 EBUs. CRAFT TIKICOCKTAILSAND TACOS T H T H T T H T Purchase tickets at ets t Purc u P u u u se tic k i

PAGE 15

Page 15 Wednesday, August 15, 2018 NEW YORK TIMES SUNDAY CROSSWORDFOR ANSWERS, TURN TO PAGE 19 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 ADVERTISE YOUR WEEKLY SERVICE INFORMATION 12.50/WK 863.804.3279 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 624 North Ingraham Ave Lakeland, FL 33801863.229.6337 “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. €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 ADVERTISE YOUR special event $50/WK ADVERTISE YOUR WEEKLY SERVICE 12.50/WK 863.804.3279 Help Wanted Fresh Choice Market Place Please Contact Roksana Sultana ( 863 ) 781-3376 o r ( 863 ) 832-136 6 IF I WERE YOU...BY ROSS TRUDEAU / EDITED BY WILL SHORTZ ACROSS1 Begin6 Commercial aunt since 188912 Prep to find fingerprints16 Checkup sounds19 Deduce20 Rabid supporters21 Steel head?23 Land OLakes and Breakstones?25 Part of the SkyTeam Alliance26 With severity27 The only way to get respect, so they say29 Kind of torch30 Commies31 Ministering?35 Giant in direct sales37 Pro or con38 Vientiane native39 Stags mate40 Laundry unit41 Inside the N.B.A.Ž analyst beginning in 201143 Wunderkinds, say47 Damn, I cant seem to get a ball into fair territory!Ž?53 Fabrication54 Chicago airport code55 Wide divide56 Lose an all-in hand, say57 Vitriol58 Aziz of Master of NoneŽ60 Most susceptible to sunburn61 Biblioklepts targets62 Like a trip overland from Venezuela to Bolivia?67 Musical closings70 Easy buckets71 Tiny, multitentacled creatures75 Operating system since the early 70s76 Mother ____77 Robinson CrusoeŽ author80 Ftbol stadium cry81 Ingredient in a Cuba libre82 Expensive line of nonsense someone throws you?85 Novel endings, maybe87 Informal assertion of authority88 Indigo source89 Part of NGO90 Orders93 Feed me!,Ž maybe94 Tannery stock95 What are you hauling in there?Ž and How many axles you running?Ž100 Course101 Actress Moreno102 One putting others down103 Ivory, e.g.106 In a state108 Entering your middle name, then date of birth, then adding a 1,Ž etc.?112 Missile in a mating ritual113 Best of all possible worlds114 Amounts to115 Amount to116 ƒ ishŽ117 Nitpicky know-it-all118 Scoring factor at a crossword tournament DOWN1 Bros, e.g.2 Letter-shaped fastener3 Subsequently4 Sadly unoriginal works5 In vogue6 Box of 12?7 Manning with two Super Bowl M.V.P. awards8 I want my ____Ž (1980s slogan)9 Suggestion from a financial adviser, for short10 Rami ____ of Mr. RobotŽ11 Attack vigorously12 Title role for Jamie Foxx13 Like the Statue of Liberty at night14 Most common U.S. surname15 Wee one16 Trattoria option that means garlic and oilŽ17 Poem name whose singular and plural forms are the same18 Slowness embodied22 Betrays, in a way24 Treasure IslandŽ monogram28 Genetic messenger31 Excessive lovers of the grape32 Classical theater33 Concrete34 Temptation location35 Big name in soda cans and foil36 Show grief37 Guest bed, in a pinch42 Extended writers blocks?43 Scrapbooking need44 Big success45 Good source of calcium46 Grasps48 Hosiery shades49 This Hebrew letter: 50 American Girl products51 Keep watch for, maybe52 Overdo it on the praise57 The Lord of the RingsŽ actor Billy59 He fought alongside Achilles60 Remote button61 Aspirin maker63 Narrow valleys64 Oreo ingredient until the mid-90s65 One ogling66 You just blew my mind!Ž67 Medical breakthrough68 Movin ____Ž69 Tiny72 Wide-swinging blow73 CBSs Kate & ____Ž74 Peddles76 Harbor sight77 Box of 12, say78 TicklishŽ toys79 Raced82 [The light turned green! Go!]83 Free trial version84 Where you might open a whole can of worms?86 Track down90 Move in the direction of91 Jerk92 Rise to the occasion94 Comedic duo?95 Skipping syllables96 Difficulty97 2022 World Cup host98 Alternatives to cabs99 About to blow ones top100 3, 4 or 5, usually103 What a 76-Down pulls104 Certain buy-in105 Vets malady, for short107 Kerfuffle109 Turf110 Luxury-hotel amenity111 Get gold from ones lead? 123456789101112131415161718 19202122 232425 26272829 3031323334 3536373839 40414243444546 47484950515253 54555657 58596061 6263646566 6768697071727374 757677787980 81828384 85868788 899091929394 9596979899100 101102103104105 106107108109110111 112113114 115116117118Online subscriptions: Todays puzzle and more than 4,000 past puzzles, nytimes.com/crosswords ($39.95 a year).

PAGE 16

Page 16 Wednesday, August 15, 2018 KiDs EaT FrEe BBQ lovers 10 and under eat for FREE. BARTOW NEWS EDITORALWRITTEN BY S.L. FRISBIE NEWS COLUMNIST My rst acquaintance with banks came in elementary school in 1947 when I became a depositor in the Second Grade National Bank at Bartow Elementary School. This institution (Im pretty sure that it was in second grade) was created by the teacher to teach us the concept of setting aside some of our meager revenue for our old age, say when we turned 11 or 12. Deposits „ mostly nickels and dimes „ were duly recorded on the blackboard, and periodically transferred to the Florida National Bank at Bartow.Banking: then, now, and down the roadIn todays regulatory environment, I suspect the Second Grade National Bank would have violated several dozen federal laws and hundreds of banking regulations, but in the postwar 1940s, it seemed like a good idea. And it was. In those days, deposits were recorded in a bank book, which was not a whole lot larger than todays credit cards. You took the book and your deposit into the bank, an imposing building with marble oors, tellers cages (so called because of the barred window openings which separated tellers from customers), and an armed guard. All in all, a bank had the welcoming atmosphere that one might associate WRITTEN BY JEFF ROSLOW NEWS CORRESPONDENT BARTOW … Maime Burdin-Clark appealed to the Bartow City Commission at its meeting to keep the image of the city intact by being careful in the way it trims trees in the city. Burdin-Clark, the retired executive director of the Bartow Chamber of Commerce, was specically referring to trees outside where she lives at Square Lake o Woodlawn Boulevard, but she said it was a city-wide concern that brought her to the commissioners.There is trouble with the treesWhen I saw what was happening I thought it was ne to trim the trees, but it isnt right to destroy them,Ž she said during the public comment portion of the meeting on Monday, Aug. 6. The trees are a great part of the city and we need to look and think before we cut them. We need to take a look,Ž she said. Commissioner Trish Pfeier, Burdin-Clarks daughter, told her mother she should tell specically what she was talking about, but Burdin-Clark said shes seen the recent cutting along Woodlawn, but this is everywhere. We cherish the trees here and Id like your opinion on what can be done.Ž A nickname for the city, and this is on signs around town, is that Bartow is the City of Oaks. City Manager George Long said trees in the city follow national safety concerns. Trees are judged by whether or not they could pose a danger to walkers and drivers when they lean one way or the other and the trees along Woodlawn, for example, all lean over the sidewalk or the street and toward the wall for the Square Lake subdivision. Its how the tree grows to one side,Ž Long said. We really dont know if the tree is going to stand ve more minutes or 50 years especially if the ground gets wet,Ž and the last couple of months has seen a lot of rain. He said arborists cant even tell how steady a tree is, but with a little bit of loosening or the roots become unsteady (in a wet ground) there could be a disaster.Ž Mayor Leo Longworth identied with the problem. A lifelong Bartow resident, he said a tree on Magnolia Avenue where he grew up, is huge, and one day its going to fall. If we follow the standards I think thats all we can do.Ž Long said if trees are interfering with underground lines it has to be cut down. Also, with trees that lean the situation isnt going to get any better, but it will get worse. Burdin-Clark still appealed to commissioners to be careful when trimming the trees because currently, the look after the trimming is not appealing. I think every tree has to be cut, certainly, but Im not talking about cutting trees down. Trim and make beautiful,Ž she said. Drive down there after you leave the meeting today and see them. Dont do this in Bartow, its sloppy. We have to look at how its done, not that it is done ƒ how its done.Ž This tree on Woodlawn Avenue has a branch cut from it for safety reasons. The trees on this street branch out into the road and some go over the walkway outside the Square Lake subdivision. PHOTO BY JEFF ROSLOWLongworth suggested the city should keep doing what it is doing and it can look into the situation and report to the commission what makes the most sense if something should be changed. Though there is no ocial idea of what the potential danger may be, Commissioner Scott Sjoblom agreed with Longworth that the sta could be relied on to determine that. Longworth mentioned, The policymakers want to preserve the trees.Ž Pfeier, who said she was not expecting her mother to show at the meeting with this request, which her mother echoed, said, This policymaker believes if this could be dangerous,Ž it should be taken care of. Commissioners directed the sta to look into any alternatives to preserve the image of the trees and come back to them. I talked to a lot of people and its a part of Bartow,Ž Burdin-Clark said. BANKING | 18

PAGE 17

Page 17 Wednesday, August 15, 2018

PAGE 18

Page 18 Wednesday, August 15, 2018 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 Roads with the enforcement division of the IRS. All bank employees (with the possible exception of the presidents secretary) were men. Deposits were posted by hand to your bank book, and every three months, interest earnings were computed and posted, also by hand. Today, males have all but disappeared from your typical bank, which often oers orange juice, coee, cookies, lollipops or popcorn to its customers. The armed guard has gone the way of the tellers cage. For customers who dont want to leave the air-conditioned comfort of their cars to walk 50 or 100 feet into the bank lobby, there are drivethrough teller windows which allow you to conduct your banking without that degree of physical exertion. I only use them after the lobby is closed for the day. There are also automated teller machines that allow you to do your banking after the drive-through facilities are closed. I do not know how to use them. Bank books have been replaced by deposit receipts generated in an instant by computers which simultaneously record your upgraded account information. Now (as in the days of the Second Grade National Bank) bank buildings typically are among the largest and most prominent structures in the business community. But according to my most reliable banking authority, even that will change. Banking oces, she predicts, are an endangered species. Banking of the future will be conducted almost entirely online, she says. I did not ask her for details since I am sure that (1) I would not have understood her answer and (2) I gure anybody who cant use an ATM will never gure out how to master computerized banking. Fortunately, I have three adult children who already have. Progress is nding a new way for todays septuagenarians to become a burden to their children. (S. L. Frisbie is retired. He can remember when Bartow got its second bank. One morning, there was a rumor that robbers would target one of them later that day. The two banks were less than two blocks apart on Main Street, and the chief of police conspicuously stationed himself, armed with an automatic rearm, on the sidewalk half-way between them. There was no robbery.)BANKINGFROM PAGE 16 WRITTEN BY JEFF ROSLOWNEWS CORRESPONDENT BARTOW … The city is about to start the Curb & Street Rehabilitation project that is in line with two of its strategic planning codes, it is already paid for. Where most cities take out bonds or other loans for street work, the city of Bartow saved enough money to start Phase I at a cost of $1,173,771, which commissioners were told at its Aug. 6 meeting was consistent with current budget appropriations.Ž This is the largest rehabilitation project since Ive been here,Ž City Manager George Long told commissioners. It will be a multi-year project.Ž City sta rated all the streets and 24 segments having PCI values ranging from 34-42 were deleted from the original project map to accommodate additional resurfacing on Floral Avenue, micro-surface George Street and bring total estimated project cost with the appropriations. A budget attachment to commissioners says it is anticipated that all paved city street segments will be improved to a 72 PCI value in approximately seven years. A PCI (Pavement Condition Index) rates streets from 0, the worst, to 100. I want to point out this work is being done without debt service,Ž Mayor Leo Longworth said. Weve done a great job doing this. The image and appearance will be improved and we will have nice looking streets that will bring value.ŽCity streets to be resurfacedStrategic planning goals of upgrading city facilities and infrastructure and making a high-performing city organization are met through this project, sta pointed out in its agenda attachment. NEW PARKING LAW: On a second public hearing, the Bartow City Commission on Monday, Aug. 6, unanimously approved an ordinance to allow parking stickers for store owners who also live downtown. The item came up when Sandy Martinez, the owner of Sweet Magnolias Cafe and Gift Shop at 135 S. Central Ave., appeared before the board in June saying despite the fact that she and her family live upstairs over the gift shop she has to park blocks away from home because city laws would not allow her to park downtown for more than two hours by her store during the day. She said it is a long trek for her 71-year-old mother who runs the store next door and also lives there. She has to, for example, has problems sometimes unloading groceries. The new ordinance does not allow people to park near their home during duly permitted events and street closingsŽ in the area and where parking is currently prohibited. This would apply only to those who have a business downtown who live downtown. Before the second public hearing started, Commissioner Trish Pfeier asked City Attorney Sean Parker if this ordinance would limit the city in the future. Right now, she said, it aects two people, but there is no telling what will be coming. Downtown living is a goal and this may not allow that,Ž she said. But we can cross that bridge when we come to it, I just dont want to impede it.Ž Parker said the city commission can come back and tweakŽ it and it can cross the bridge if it pops up. How to deal with downtown residents who may be gone all day (working) but come home to park,Ž he said. Its a good problem to have and we will cross that bridge when we come to it.Ž No one spoke at the public hearing. By a roll call vote, commissioners passed the law unanimously. CHANGE IN MEETING DATES: The Monday, Sept. 3 Bartow City Commission meeting is rescheduled to Wednesday, Sept. 5 and the Monday, Sept. 14 Bartow City Commission meeting is rescheduled to Tuesday, Sept. 18. The moves are being made to as Polk County Commissioners and Polk County School Board have 2018-19 budget meetings. The countys is Sept. 3, the school boards is Sept. 14. Board members passed the change unanimously. 2 0 1 8 0 8 1 5 p c d 1 8 0 0 1 p d f 1 1 4 A u g 1 8 1 6 : 1 8 : 1 7

PAGE 19

Page 19 Wednesday, August 15, 2018 COUNTY SPORTS Crossword Answers from Page 15WRITTEN BY BRIAN ACKLEY SPORTS CORRESPONDENT LOOKING AHEAD … Weve said it before, but its worth mentioning again the quality of football they play in the Mid South Conference, which local schools Webber International, Warner University and Southeastern University reside. This will be the second year for each school in what is the largest collegiate football conference in the country. The prognosticators have picked their 2018 favorites, the prognosticators being coaches in each of the conferences three divisions. Not surprisingly, Southeastern is the favorite once again this year in the Sun Division, which they won last fall. They got six of the seven rst-place votes. Webber is picked third, behind Faulkner which got the other rst-place vote. Warner is picked to nish fourth. Let the games begin! THE LETTERMEN … No, not the musical group. Its actually a group announced to help support the Webber International football team. According to the school, the Lettermen Clubs goal is to perpetuate the Webber football tradition and promote unity between former players, coaches and the university. Involvement is a vital, mutual benet that enables contributors to remain connected to the university and football program in a whole new way.Ž There are dierent levels of giving, starting at $25. For more information, contact coach Eric Potocheny at PotochenyES@webber. edu.Ridge Rewind WRITTEN BY BRIAN ACKLEY SPORTS CORRESPONDENT CLASSICS ARE HERE … Friday night lights are back, with all the local high school football teams in action with their pre-season Kicko Classics starting at 7:30 p.m. on a eld near you. The rundown of games: Auburndale at Ridge Community, Bartow at Lake Region, Celebration at Fort Meade, Frostproof at Geroge Jenkins, Haines City at Mulberry, Kathleen at Lake Wales, and Lake Gibson at Winter Haven. NET GAINS … With pre-season warmups pretty much out of the way, a number of East Polk volleyball teams will get their seasons started against each other early next week. Some of the key local matchups include Haines City at Lake Wales next Tuesday and Bartow hosting the Highlanders on the next night, Aug. 22. The Lady Jackets are at home Monday against Auburndale. Winter Haven opens Monday at Lake Wales. MOVING ON UP … A number of local athletes are getting ready to start their college careers, some locally, like Bartows Lexi Garcia, one of the better high school soccer players in the area during her career as a Yellow Jacket. Shes been named to the Polk County Tremendous 10, for three straight years, was picked for All-county rst team in 2018. I loved the team, coaches, and the school from my rst visit and look forward to meeting new people,Ž she said.Scouting Report Paid political advertisement by the Committee to Elect Steve Pincket for Tenth Circuit Judge, Group 11. Approved by Steve Pincket.Endorsed by Law EnforcementWill Defend Our Constitution WRITTEN BY BRIAN ACKLEY SPORTS CORRESPONDENT As of Monday, Ronnie Ghent has a whole new playbook. For years, all the way back to his days as a football star at Lakeland High, Louisville, and even in the National Football League, Ghent had most of his moves already planned out for him on paper. Where to run, who to block, it was all there on paper for Ghent to follow. Not anymore. Three days ago, he started a new career, as one of the rst class of 87 Polk County School Guardians, hired, armed and trained to do everything he can to keep his school campus safe and secure. Being in the school system, Ive always considered myself a protector of kids anyway,Ž Ghent said. My wife and I were talking and its funny, she felt the same way, that if something were to happen, that I would have done something anyway.Ž To be sure, there are procedures to follow and protocols to be put in place. But if and when his services might truly be needed, the playbook he learns from now will only help him so much. You can practice things, but its so funny how that works. Theres catches Ive made in games, and plays Ive made in games, and theyre something you cant anticipate, you just have to do it,Ž he noted. If a situation happens, I think its going to be the same thing.ŽFormer football star working from new playbookMuch like football, and the years of training he put into that sport, hes nding lots of parallels between the gridiron and the guardian post he now occupies, part of a new group with a singular goal. Its all a team. And its a bond we will always have. Were the rst class. We were put into kind of a unique situation. I hope we leave a good impression to where this spread all over the state. Its mind blowing that 600 applied and only 87 made it at the time,Ž he said.  Ghent has worked for the school district since 2008, as a paraprofessional and coach, most recently with the Tenoroc program. He also spent a season on the sidelines at Southeastern University thanks to an internship program run through the National Football League Players Association. Hes taking a year o from the sidelines this fall with all the changes in his life, including a youngster little over a year old. His job is also personal; he has a 12-year old as well. If anything were to happen at my house, I would protect my family. The school is my family so Im going to protect them as well,Ž Ghent continued. The training was very intense. You were put into some situations where you had to think fast and react, so I think were all fully prepared. But at some point in time, my father instincts will kick in. I love these kids just like I love my own. Its one of those deals if it did happen, then Ill have to do what I have to do, just protect the kids and the faculty.ŽPHOTO BY CHARLES A BAKER III On July 30, 88 armed school safety guardians swore an oath to protect Polk County students during a graduation ceremony at the RP Funding Center in Lakeland. STARTJEMIMADUSTAHS INFERULTRASJPMORGAN BUTTERRIVALSALITALIA STERNLYEARNITTIKI REDSWORKINGTHESOUL AMWAYSIDELAODOE LOADONEALPHENOMS CURSESFOULEDAGAINLIE ORDCHASMGOBUSTBILE ANSARIPALESTBOOKS JUNGLEALLTHEWAY CODASLAYUPSHYDRAS UNIXTERESADEFOEOLE RUMHUNDREDDOLLARBULL EPILOGSSEZMEANIL NONHASMEOWHIDES TRUCKQUESTIONSPATH RITAABASERBARSOAP AGITATEDPASSWORDHUNT LOVEDARTUTOPIACOSTS AREORSOPEDANTSPEED

PAGE 20

Page 20 Wednesday, August 15, 2018 CLASSIFIEDSBartow € Lake Wales € Fort Meade € Frostproof € Winter Haven8635334183 SERVICES 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. RENTALS2015 DODGE GRAND CARVAN Wheelchair van with 10Ž lowered oor ramp tie-downs. 813.569.0729 CUSTOM TRAILER HITCH w/wiring harness for Honda Odyssey 2010-2017 w/2Ž receiver; only used once. $195.00 863.537.7799 AUTOS HELP WANTEDMOCK JURORS Earn a minimum $110 upon completion Spend 6-10 hrs on a given wkday night, wkday or wkend serving as a juror in a mock trial to evaluate settlement of an actual court case. If you have a valid FL DL or State I.D., a U.S. Citizen, and eligible to vote, enroll with us on: SIGNUPDIRECT.COM (please ll out on line form completely for consideration) or only if you do not have access to a computer Call: 1-800-544-5798. (On-line sign up preferred). ***Mock Trials will be held in downtown Tampa. 2 BURGANDY RED LEATHER swivel rocker recliners $425. Burgandy Red Shag Rug $50 WH 863.965.0461 BEIGE LEATHER LOVE SEAT, Coee Table, 2 End Tables, 2 Lamps $400 WH 863.965.0461 QUEEN SIZE BEDROOM SET. HB/Mattress/BxSpr, 2 End Cabinets, Armoire, Oriental Design $500 WH 863.224.9591 81 TIME LIFE BOOKS $10 each. WH 863.224.9591 No Text. OVAL AREA RUG. 73x53; ivory center w/brown/blue border. Perfect condition. Photo available. $40 863.875.2503 FOR SALE PLACE YOUR AD HERE! 533.4183 Now Hiring PT Sales PersonWe will train for this position. Position is for the Lake Wales Home DepotRetirees encouraged to applyCall 863-385-2665 or email resumemargie@advancedairsebring.com PETSUSE DD-33 to control eas & ticks on dogs & cats topically. At Tractor Supply (www.kennelvax.com) REAL ESTATE 2 For Price of One Property includes 1bdrm/1bath Duplex and 24-year established Beer/Wine Bar w/equp & xtures in NW WH Owner retiring $130,000 Serious inquiries only. 863-696-1555 Williams Dairy Trucking Company is accepting applications for truck driver positions. e individual must have CDL Driver License, a clean MVR, Tanker Endorsements, at least 1-2 years of experience. Great Pay and Sign on Bonus!!! To apply please contact Andy at 912.367.9160 LEGAL NOTICE LEGAL NOTICERUN YOUR AD HERE4 LINES, 4 weeks, $49.00 Call today!863.804.3279 3 BDRM, 1 BA Close to school & shopping. $800/mo.; needs minor repairs will work with deposit. Call Denise LW 863.241.1537 LEGAL NOTICEHazel Fosterhas the pleasure of announcing the establishment of Beloved Wilds Photography Winter Haven, FL and surrounding areas Specializing in Portrait Photography Services See us online at BelovedWildsPhotography.com863.410.0956 EmailBelovedWildsPhotography@hotmail.com MOTORCYCLE2010 H-D STREET GLIDE TRIKE Black, 14,143 miles. REDUCED to $18,500 Karl 863.944.4343 No Text. Prepared by and return to: Robert C. Chilton, Esq. Sharit, Bunn & Chilton, P.A. P.O. Box 9498 Winter Haven, FL 33883-9498 NOTICE OF PRESERVATION OF COVENANTS AND RESTRICTIONS UNDER THE MARKETABLE RECORD TITLE ACT NOTICE IS HEREBY GIVEN by HARTMARK ESTATES HOMEOWNERS ASSOCIATION, INC., pursuant to Sections 712.05 and 712.06, Florida Statutes, as follows: 1. Hartmark Estates Homeowners Association, Inc. (Hartmark EstatesŽ), whose address is 112 Waldemar Ct. SE, Winter Haven, FL 33884, is a Florida corporation not for prot under the Florida Not For Prot Corporation Act, and a homeowners association under the Homeowners Association Act, whose Articles of Incorporation were led with the Florida Secretary of State on January 6, 1989. 2. Hartmark Estates is responsible for the operation and administration of the Hartmark Estates community. 3. Hartmark Estates has sent to each of its members a notice and Statement of Marketable Title Action in the form set forth in Section 712.06(1)(b), Florida Statutes, as attested in the Adavit of Notice attached hereto and incorporated herein as Exhibit 1. 4. e execution and ling of this Notice has been approved and authorized by at least twothirds of the members of the Board of Directors of Hartmark Estates. 5. e lands aected by this Notice are as follows: All lands depicted on the plat of Hartmark Estates recorded on August 23, 1988 at Plat Book 86, Page 35 of the public records of Polk County, Florida 6. e real property interests claimed and preserved under this Notice are those certain use restrictions, covenants and agreements set forth in the Declaration of Covenants, Conditions and Restrictions recorded on August 24, 1988 in Ocial Records Book 2662, Pages 186-198, as amended by Addendum recorded on November 8, 1988 in Ocial Records Book 2684, Page 1636, as amended and restated by the Amended and Restated Declaration of Covenants, Conditions and Restrictions recorded on February 22, 2011 in Ocial Records Book 8329, Pages 25-51, each of the public records of Polk County, Florida. DATED this 20th day of July, 2018. Signed in the presence of: /s/ Jessica Perry Signature of Witness /s/ Erica Jessie Signature of Witness Hartmark Estates Homeowners Association, Inc. /s/ Laurie Tremblay Laurie Tremblay, President STATE OF FLORIDA COUNTY OF POLK THE FOREGOING instrument was signed before me this the 20th day of July, 2018, by Laurie Tremblay, who produced a divers license as identication. /s/ Erica Jessie (Seal) Notary Public … State of Florida August 8, 15, 2018 269787 3601711 IN THE CIRCUIT COURT OF THE TENTH JUDICIAL CIRCUIT IN AND FOR POLK COUNTY, FLORIDA DONALD E. FULLER and CAROLYN L. FULLER, Plainti, vs. INNOVATED PROPERTY MANAGEMENT LLC A/K/A INNOVATION PROPERTY MANAGEMENT; JOHN DOE, UNKNOWN TENANT IN POSSESSION; CITY OF WINTER HAVEN, Defendants. CASE NO. 2017-CA-000568 NOTICE OF SALE NOTICE IS HEREBY GIVEN that, pursuant to a Summar y Judgment entered in the above entitled cause in the Circuit Court in Polk County, Florida, I will sell the property situated in Polk County, Florida described as: Lots 11, 12, & 13, Block 4, LAKE SHIPP OR PORTERS ADDITION, according to the map or plat thereof as recorded in Plat Book 1, Page 96, o f the Public Records of Pol k County, Florida. at public sale, to the highest and best bidder for cash, on September 25, 2018 at 10:00 A.M. (EASTERN STANDARD TIME) online at www.polk.realforeclose.com. Any person claiming an inter est in the surplus from the sale, if any, other than the property owner as of the date of the lis pendens must le a claim within 60 days aer 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 Ofce 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 notication i f the time before the scheduled appearance is less than 7 days; if you are hearing or voice impaired, call 711Ž. DATED this 31st day of July, 2018. STEPHEN F. BAKER, ESQUIRE For e Court STEPHEN F. BAKER, ESQUIRE 800 First Street South Winter Haven, Florida 33880 (863) 299-2118, File #73344 FL Bar No. 217182 spleadings@gmail.com Attorney for Plainti 63383 August 8, 15, 2018 269798 3601113

PAGE 21

Page 21 Wednesday, August 15, 2018 CLASSIFIEDSBartow € Lake Wales € Fort Meade € Frostproof € Winter Haven8635334183 Notice of Public Hearing City of Bartow The City of Bartow Planning and Zoning Commission /Local Planning Agency will hold a Public Hearing at 5:30 p.m. (EST), Monday, August 27, 2018, in the City Commission Chambers, at 450 N. Wilson Ave, Bartow, Florida. The purpose of this meeting is to review and recommend action to the City Commission on the following applications: Application #A-18-01 Review and recommendation to the City Commission of a request to annex 1.2 (+/-) acres of land into the City limits of Bartow; Applicatio n #CPA-18-03-SS Review and recommendation to the City Commission of a request to assign an LDR, Low Density Residential Future Land Use Map designation to 1.2 (+/-) acres of land; and Application #Z-1 8-03 Review and recommendation to the City Commission of a request to assign an R-15A, Single Family Residential zoning classification to 1.2 (+/-) acres of land. The property is owned by Clinton and Donna Lyle and is located on the north side of Lyle Parkway; 300’ east of Dynamite Road in Section 36, Township 29S, Range 24E, Polk County Florida. All interested persons may appear at the meeting and be heard with respect to the proposed application. Notice is hereby given pursuant to Chapter 286.0105, F.S., that if a pers on decides to appeal any decision made with respect to any matter cons idered at this hearing, they will need a record of the proceeding an d may need to insure (at their expense) that a verbat im record thereof is made. A copy of the complete application is available fo r inspection at City Hall, 450 N. Wilson Avenue, Bartow, Florida duri ng normal business hours. 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. Pl ease contact the City Clerk’s office at 450 N. Wilson Avenue, Bartow, Florida 33830 or phone (863) 5340100 within 2 working days of your receipt of this meeting notification; if you are hearing or vision impaired, call 1-800-955-8771. NOTICE OF INTENTION TO ADOPT ORDINANCE NO. 18-07 AMENDING THE CRA BUDGET ALLOCATIONS FOR FY 2017-2018 NOTICE IS HEREBY GIVEN pursuant to applicable sections of the Florida Statutes that the City Commission of the City of Fort Meade, Florida, will hold a public hearing for the purpose of considering the adoption of a proposed ordinance amending the CRA budget. ORDINANCE NO. 18-07 AN ORDINANCE OF THE CITY OF FORT MEADE, FLORIDA; AMENDING THE CRA BUDGET ALLOCATIONS FOR FISCAL YEAR 2017-2018; PROVIDING FOR SEVERABILITY; PROVIDING FOR AN EFFECTIVE DATE. at the City of Fort Meade Mobile Home Park Activity Center, 1046 SE 2nd Street, Fort Meade, Florida 33841. e City Commissions hearing will be held on August 28, 2018 immediately following the Budget Workshop at 6:00 p.m. or as soon thereaer as possible. A copy of the proposed Ordinance is available for public inspection at the oce of the City Clerk, 8 West Broadway, Fort Meade, Florida 33841. Interested parties may appear at the meeting and be heard with respect to the proposed Ordinance. BE ADVISED if any person or persons wish to appeal a decision of the City Commissioners of the City of Fort Meade, Florida, made at the above-advertised meeting, record of the proceedings will be needed by such person or persons and a verbatim record may also be necessary. PLEASE BE GOVERNED ACCORDINGLY. Melissa Cannon, Deputy City Clerk City of Fort Meade Dated this 15th day of August 2018 NOTICE OF INTENTION TO ADOPT ORDINANCE NO. 18-08 DISBANDING AND REPEALING THE BOARD OF ADJUSTMENT AND APPEAL AND TRANSFERRING THE AUTHORITY, POWERS AND DUTIES THEREOF TO THE PLANNING AND ZONING BOARD. NOTICE IS HEREBY GIVEN pursuant to applicable sections of the Florida Statutes that the City Commission of the City of Fort Meade, Florida, will hold a public hearing for the purpose of considering the adoption of a proposed ordinance disbanding and repealing the Board of Adjustment and Appeal. ORDINANCE NO. 18-08 AN ORDINANCE OF THE CITY OF FORT MEADE, FLORIDA, AMENDING THE CODE OF ORDINANCES, CITY OF FORT MEADE, FLORIDA (THE CODEŽ), AND THE UNIFIED LAND DEVELOPMENT CODE OF THE CITY OF FORT MEADE, FLORIDA (THE LAND DEVELOPMENT CODEŽ), BY DISBANDING AND REPEALING THE BOARD OF ADJUSTMENT AND APPEAL AND TRANSFERRING THE AUTHORITY, POWERS, AND DUTIES THEREOF TO THE PLANNING AND ZONING BOARD; AMENDING CHAPTER 26, ARTICLE V, PARTS C AND D, OF THE CODE; AMENDING PORTIONS OF ARTICLES 7 AND 8 OF THE LAND DEVELOPMENT CODE; PROVIDING FOR THE REPEAL OF ORDINANCES OR PARTS OF ORDINANCES IN CONFLICT HEREWITH; PROVIDING FOR INCLUSION IN THE CITY OF FORT MEADE CODE OF ORDINANCES; PROVIDING FOR A SEVERABILITY CLAUSE; PROVIDING FOR AN EFFECTIVE DATE. at the City of Fort Meade Mobile Home Park Activity Center, 1046 SE 2nd Street, Fort Meade, Florida 33841. e City Commissions hearing will be held on August 28, 2018 immediately following the Budget Workshop at 6:00 p.m. or as soon thereaer as possible. A copy of the proposed Ordinance is available for public inspection at the oce of the City Clerk, 8 West Broadway, Fort Meade, Florida 33841. Interested parties may appear at the meeting and be heard with respect to the proposed Ordinance. BE ADVISED if any person or persons wish to appeal a decision of the City Commissioners of the City of Fort Meade, Florida, made at the above-advertised meeting, record of the proceedings will be needed by such person or persons and a verbatim record may also be necessary.PLEASE BE GOVERNED ACCORDINGLY. Melissa Cannon, Deputy City Clerk City of Fort Meade Dated this 15th day of August 2018 LEGAL NOTICES LEGAL NOTICES

PAGE 22

Page 22 Wednesday, August 15, 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 Relax and Enjoy Living at Fountain Place Apartments1 & 2 Bedroom Homes Available For more information, please contact Tami at fil 1410 North Wilson Ave. € Bartow, FL 83830 € 863-534-3034 www.myfountainplaceapts.com 1350 North Wilson Avenue Bartow, FL 33830 *863-534-3034 www.myfountainplacehome.com For more information, please contact Tami at 863-534-3034 or rentnow@myfountainplacehome.com *Whirlpool Kitchenaid *Crosley *Estate *Amana 114 W. Park Ave, Lake Wales 676-1479 TV & APPLIANCES, INC. ESTABLISHED 1956 2015 Readers Choice Award WinnerF I R S TP L A C E Family Owned & Operated Ph: ( 863 ) 967-54 63 Fax: ( 863 ) 967-3268 3650 Havendale Blvd. W inter Haven FL 3388 1 Advertise your business for as little as $35.00/wk. BUSINESS & SERVICE DIRECTORY ACCOUNTING/TAXES APARTMENTS APPLIANCES APPLIANCES/TVS AUTO/COACHWORKS We Specialize in Frameless Shower Doors/EnclosuresResidential/CommercialMember of the Polk County Builders Association Locally Owned & Operated Licensed & InsuredWE GLADLY ACCEPT VISA & MASTERCARDCALL TODAY(863)393-8209(863)667-1200 FREEIn-Home Consultation/Quote www.AISshowerdoors.com Professional Sales € Installation € Service SHOWER DOORS, INC.Where Quality Comes First!Ž HOME IMPROVEMENT NO JOB TOO SMALLCOMMERCIAL/RESIDENTIAL *General Repairs *Painting *Concrete Work *Vinyl Siding Installation *Chimney CleaningHOLLIS SMITH 863-528-2435 hhs548@aol.comOccupational Licensed & InsuredMiscellaneous ContractingMISC CONTRACTING Working For You!Together, We’re C h r h h is Goode REALTOR r r R R ch ris@ jb lea v es.com 8 6 3-287-5454 Brittany De V e ore REALTOR V V R R b rittany.n. d evore@gmai l .co m 8 6 3 -4 124 8 47 13 1 5t h Street N. W W W Wi nter Haven F L 33881 www. jb lea v es.com We always make sure the job is done right. Every time.GET A QUOTE NOW(863) 294-4477 www.RigRoong.com2001 Havendale Blvd. NW, Winter Haven 33881 W inter Gardens Premier R oong Company Since 1978 Serving Polk County & ALL o f W est Orange County F u lly License d & Insure d R oo f Repairs and Replacement s L i cense #RC29027533FREE ESTIMATES 863-965-8920 WestOrangeRoong.com REAL ESTATE ROOFING www.primeplusrealestate.com 934 STATE RD. 60 E. LAKE WALES, FL 33853 “Prime Plus Service You Deserve” READY TO BUY OR SELL?CALL US TODAY!863.676.7040 RELIABLE APPLIANCES AT AN AFFORDABLE PRICE Major Brands New & Used Service DIY Parts www appliances artow com Two Convenient Locations220 Manor Drive Bartow, FL 33830(863) 533.8775804 S 6th Avenue Wauchula, FL 33873(863) 767.1095 www appliances artow com

PAGE 23

Page 23 Wednesday, August 15, 2018 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 Can the lifestyle of a 70 year old be an active lifestyle?Absolutely. Not that we expect every 70 year old to climb Mount Everest or swim the English Channel. But theres no reason why he or she cant get out there and live life to the fullest. To that end, BayCare provides easy access to a comprehensive range of health resources designed specifically to help you prevent and treat those health issues that come with age, including heart disease, diabetes and joint pain. So to find helpful articles with information about staying on top of your health, visit our online health resources library at HealthyAging.BayCare.org. a r s h e t t o es n t h d h u r ry --

PAGE 24

Page 24 Wednesday, August 15, 2018 RVS STARTING AT $99/MO.** NOW THRU AUGUST 31ST! NEW 2018 COLEMANLIGHT 1755FD ONE SLIDE, FRONT LIVING, SLEEPS 4 STK #1333959 | List $19,054 | SAVE $5,055$13,999*OR $99/MO.* Payment b ase d on 20 % d own @ 6 99 % APR f o r 1 80 mo s.NEW 2018 KEYSTONEOUTBACK 332FK 3 SLIDES, FRONT LIVING, SLEEPS 6 STK #1392816 | List $51,679 | SAVE $17,430$34,249*OR $279/MO.* Payment based on 1 0 % down @ 6.99 % APR for 180 mo s.NEW 2018 STARCRAFTSOLSTICE 30DQS 2 SLIDES, BUNKHOUSE, SLEEPS 9 STK #1395178 | List $46,127 | SAVE $17,421$28,706*OR $229/MO.* P ayment b ase d on 10 % d own @ 6 99 % APR f o r 1 80 mo s NEW 2018 THOR MOTOR COACHFREEDOM ELITE 30FE 2 SLIDES, BUNKHOUSE, SLEEPS 8 STK #1436463 | List $101,200 | SAVE $31,201$69,999*OR $449/MO.* P ayment based on 10 % down @ 5. 99 % APR fo r 2 4 0 mo s NEW 2018 DUTCHMENVOLTAGE 4005 3 SLIDES, TOY HAULER, SLEEPS 8 STK #1434957 | List $115,517 | SAVE $52,881$62,636*OR $399/MO.* Payment based on 1 0 % down @ 5. 99 % APR fo r 2 4 0 mo s N E W 2 0 1 8 C O L E M A Camping World RV Sales prices and payments not inclusive of tax, title, license, prep, freight and dealer doc fees. Payments to quali“ed buyers with approved credit. Subject to lender terms. **(Stk# 1496871) Payment based on 20% down at 6.99% APR for 180 months. Advertised inventory available at time of production. New unit photograp hy for illustration purposes only. May not be combined with any other oer and not applicable to prior sales. See dealer for details. 2018 FreedomRoads, LLC. CAMPING WORLD Logo is a registered tr ademark of CWI, Inc. and used with permission. Unauthorized use of any of CWI, Inc.s trademarks is expressly prohibited. All rights reserved. Oers expire 08/31/18. DCW86282-0718 7400 State Road 60 East in BARTOW, FL 33830RV Sales Hours: Monday-Friday 8am-6pm, Saturday 8am-5pm, Sunday 10am-5pm888.431.4910 | RV.com/BartowSaleNEW 2018 STARCRAFTLAUNCH OUTFITTER 17BH BUNKHOUSE, SLEEPS 5 STK #1496871 | List $20,020 | SAVE $6,161$13,859*OR $99/MO.* Payment b ase d on 20 % d own @ 6 99 % APR f o r 1 80 mo s

PAGE 25

THE NEWS WIRESTATE € NATIONAL € WORLD € BUSINESS € WEATHERManafort chooses not to testify, defense restsPaul Manaforts defense rested its case Tuesday without calling any witnesses in the former Trump campaign chairmans tax evasion and bank fraud trial. Manafort himself chose not to testify. See page3. Wednesday, August 15, 2018 By CATHERINE LUCEY and ERRIN HAINES WHACKASSOCIATED PRESSWASHINGTON „ President Donald Trump unloaded on former aide Omarosa Manigault Newman Tuesday, calling her a crazed, crying lowlifeŽ and that dog,Ž as a clash rooted in the reality stars accusations of racism focused new attention on his frequent disparagement of prominent African-Americans. The public con”ict showed no signs of slowing, as Manigault Newman did another round of interviews to promote her tell-all book and Trumps presidential campaign “led arbitration action against her alleging she breached a con“dentiality agreement. Manigault Newman, who has painted a damning picture of Trump and alleged there is a videotape of him using a racial slur, told The Associated Press she is not going away. I will not be silenced. I will not be intimidated. And Im not going to be bullied by Donald Trump,Ž she said. Trump, who has denied the existence of any such tape, assailed Manigault Newman in language that stood out even by his trashtalking standards, praising his chief of staff, John Kelly, for quickly “ring that dog!Ž That slam follows a pattern of in”ammatory language about women and minorities. During the 2016 campaign, Trump described Huf“ngton Post founder Arianna Huf“ngton as a dog.Ž He has recently targeted California Rep. Maxine Waters, basketball star LeBron James and TV journalist Don Lemon, all African-Americans, and has repeatedly attacked black football players for kneeling during the national anthem in social protest. Manigault Newman told the AP that at every single opportunity he insults African-Americans,Ž and she accused him of trying to start a race war.Ž During the campaign and her White House tenure, Manigault Newman, who was the highest ranking black of“cial in the West Wing, stood by Trump even at moments of racial strife, including the clashes between white supremacists Feud escalates between Trump, OmarosaPresident unloads on former White House aide AP FILE PHOTOIn this March 12, 2017, photo, former White House Director of communications for the Oce of Public Liaison Omarosa Manigault, right, walks past President Donald Trump during a meeting at the White House. FEUD | 8By JILL LAWLESS and DANICA KIRKAASSOCIATED PRESSLONDON „ Police ”ooded central London streets and cordoned off the citys government district Tuesday, after a speeding car plowed into cyclists and crashed outside Parliament in what authorities were treating as an act of terrorism. With the driver in custody, counterterror detectives were working to uncover the motive behind what they suspect is the fourth vehicle attack in Britain „ and the second on Parliament „ in 18 months. Given that this appears to be a deliberate act, the method and this being an iconic site, we are treating it as a terrorist incident,Ž Assistant Commissioner Neil Basu, Britains top counterterrorism of“cer, told reporters. A rooftop camera recorded the silver Ford Fiesta driving past Parliament and suddenly veering sharply to the left, striking cyclists waiting at a set of lights, then crossing the road and crashing into a barrier outside Parliament. Armed police surrounded the car within seconds, pulling a man from the vehicle. Police said the driver was alone and no weapons were found in the car. Three people were hurt, none critically. Police arrested the 29-year-old driver, a resident of Englands Midlands region who was not previously known to counterterrorism police or the intelligence services. Basu said the suspect was not cooperating with police. Security Minister Ben Wallace said the man, whose name was not released, was a British citizen originally from another country.UK police treat Parliament crash as terrorism, seek motiveCRASH | 8 By MARK SCOLFORO and MARC LEVYASSOCIATED PRESSHARRISBURG, Pa. „ Hundreds of Roman Catholic priests in Pennsylvania molested more than 1,000 children „ and possibly many more „ since the 1950s, and senior church of“cials, including a man who is now the archbishop of Washington, D.C., systematically covered up the abuse, according to a grand jury report released Tuesday. The real number of abused children might be in the thousands since some secret church records were lost, and victims were afraid to come forward, the grand jury said. Church of“cials routinely and purposefully described the abuse as horseplay and wrestling and inappropriate conduct. It was none of those things. It was child sexual abuse, including rape,Ž Attorney General Josh Shapiro said at a news conference in Harrisburg. The report put the number of abusive clergy at more than 300. In nearly all of the cases, the statute of limitations has run out, meaning that criminal charges cannot be “led. Many of the priests are dead or retired, while others have been dismissed from the priesthood or put on leave. We are sick over all the crimes that will go unpunished and uncompensated,Ž the grand jury said. Authorities evaluated each suspect and were able to charge just two, including a priest who has since pleaded guilty. Shapiro said the investigation is ongoing. The grand jury accused Cardinal Donald Wuerl, who leads the Washington archdiocese, of helping to protect abusive priests when he was Report: Pennsylvania priests molested over 1,000childrenPRIESTS | 8By COLLEEN BARRY and DANICA KIRKAASSOCIATED PRESSMILAN „ A 51-year-old highway bridge in the Italian port city of Genoa collapsed in a driving rain Tuesday, killing at least 26 people and injuring 15 others as it sent dozens of vehicles tumbling into a heap of concrete and twisted steel. Italian Premier Giuseppe Conte called it an immense tragedy ... inconceivable in a modern system like ours, a modern country.Ž The disaster, on a major interchange connecting Genoa and other northern cities with beaches in eastern Liguria into France, focused attention on Italys aging infrastructure, particularly its concrete bridges and viaducts built in the postwar boom of the 1950s and 1960s. What caused the Morandi Bridge to fall remained unknown, and prosecutors said they were opening an investigation but had not identi“ed any targets. Transport Minister Danilo Toninelli said the collapse was unacceptableŽ and that if negligence played a role whoever made a mistake must pay.Ž Early speculation focused on the structural weakness of the span. Witnesses reported hearing a roar as the nearly 150-foot bridge collapsed in a torrential rain during midday traf“c on the eve of a major holiday that sees most Italians abandoning cities for beaches and mountains. One unidenti“ed woman who was standing below told RAI state TV that it crumbled as if it were a mound of baking ”our. Video of the collapse, showing a misty scene of crumbled concrete, captured a man screaming: Oh, God! Oh, God!Ž Civil Protection authorities said at least 30 cars and three heavy vehicles were on the 260-foot section of the span that collapsed in the industrial area of warehouses. There was an immense gap where the bridge used to be, and one heart-stopping image showed a green truck halted on the rain-slickened roadway just short of the edge. A man who was standing under the bridge in front of his truck at the time of the collapse called it a miracleŽ that he survived. The middle-aged man, who did not give his name, said the shockwave sent him ”ying over 33 feet into a wall, injuring his right shoulder and hip. I was in front of the truck and ”ew away, like everything else. Yes, I think its a miracle. I dont know what to say. Im out of words,Ž he said, walking away from the site. More than 300 rescue workers and canine crews were on the scene. They Italian bridge collapse sends carsplunging, killing 26 AP PHOTORescuers work through rubble after the Morandi highway bridge collapsed in Genoa, northern Italy, onTuesday.COLLAPSE | 8 The Widex Dream 110 at$999 eachSAVE $600Regular Price: 1599.00 Every moment matters. Experience them with better hearing!COME VISIT GRANT STEVENSCall Today to Schedule your appointment with Grant 941-249-9142 *O ers expire 09/28/18 GRANT STEVENS, HAS Hearing Aid Specialist 2866 Tamiami Trl, Ste D Port Charlotte, FL 33952 www.Deltahearingservices.comadno=50538687

PAGE 26

Page 2 E/N/C www.yoursun.com The Sun | Wednesday, August 15, 2018 TODAY / TONIGHTAn afternoon thunderstorm A t-storm in spots earlyHIGH 92 LOW 7555% chance of rain 40% chance of rainPartly sunny, humid; a stray p.m. t-storm92 / 7540% chance of rain THURSDAY GULF WATER TEMPERATUREPartly sunny and humid93 / 745% chance of rain FRIDAYPartly sunny with a thunderstorm in spots92 / 7540% chance of rain SATURDAYHumid with times of clouds and sun92 / 7625% chance of rain MONDAYHumid with sunny intervals; a p.m. t-storm92 / 7650% chance of rain SUNDAY 2 5 10 10 5 2 Trees Grass Weeds Moldsabsentlowmoderatehighvery high 050100150200300500 600-50 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 VENICE87941021039994Air Quality Index readings as of TuesdayMain pollutant: ParticulatesPunta Gorda through 2 p.m. Tuesday Sebring through 2 p.m. Tuesday Venice through 2 p.m. Tuesday24 hours through 2 p.m. Tue. 0.00Ž Month to date 4.38Ž Normal month to date 3.52Ž Year to date 40.71Ž Normal year to date 32.70Ž Record 1.19Ž (1976) 24 hours through 2 p.m. Tue. 0.15Ž 24 hours through 2 p.m. Tue. 0.01Ž Month to date 2.57Ž Normal month to date 3.43Ž Year to date 26.66Ž Normal year to date 31.49Ž Record 1.19Ž (2002) High/Low 93/75 Normal High/Low 92/74 Record High 96 (1997) Record Low 70 (1979) High/Low 93/72 High/Low 90/73 Normal High/Low 91/75 Record High 96 (2002) Record Low 70 (1976)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. 6.23 14.79 8.92 23.99/1974 J ul. 9.80 9.02 8.22 14.22/1995 Aug. 4.38 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 40.71 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 88 77 t 90 76 t Bradenton 91 77 t 92 77 t Clearwater 90 78 t 91 78 t Coral Springs 91 80 pc 92 79 pc Daytona Beach 89 74 sh 90 75 t Fort Lauderdale 90 79 pc 90 80 pc Fort Myers 92 73 t 92 73 t Gainesville 90 74 t 91 74 t Jacksonville 92 72 sh 91 74 t Key Largo 90 82 sh 90 81 pc Key West 91 83 pc 91 83 pc Lakeland 92 74 t 92 74 t Melbourne 92 77 pc 92 78 t Miami 91 77 pc 91 78 pc Naples 92 75 t 93 76 t Ocala 90 73 t 92 73 t Okeechobee 90 73 t 91 72 t Orlando 91 75 t 91 75 t Panama City 88 76 pc 89 76 t Pensacola 88 75 pc 87 75 t Pompano Beach 91 79 pc 91 81 pc St. Augustine 88 75 sh 88 75 t St. Petersburg 91 75 t 92 76 t Sarasota 91 73 t 92 74 t Tallahassee 87 72 t 89 73 t Tampa 91 76 t 93 76 t Vero Beach 91 74 pc 91 76 t West Palm Beach 90 79 pc 90 78 pc Punta Gorda Englewood Boca Grande El Jobean Venice High Low High Low Cape Sable to Tarpon Springs Tarpon Springs to Apalachicola Wind Speed Seas Bay/Inland direction in knots in feet chop TIDES MARINEPossible weather-related delays today. Check with your airline for the most updated schedules. Hi/Lo Outlook Delays AIRPORTToday 6:49a 1:05a 6:56p 1:03p Thu. 7:21a 1:37a 8:03p 2:12p Today 5:26a 11:19a 5:33p 11:53p Thu. 5:58a 12:28p 6:40p --Today 4:41a 10:14a 4:42p 10:29p Thu. 5:19a 11:27a 6:00p 10:57p Today 7:21a 1:34a 7:28p 1:32p Thu. 7:53a 2:06a 8:35p 2:41p Today 3:41a 9:58a 3:48p 10:32p Thu. 4:13a 11:07a 4:55p 11:04p SE 7-14 1-2 Light S 4-8 0-1 LightFt. Myers 92/73 storms afternoon Punta Gorda 93/75 storms afternoon Sarasota 91/73 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 TABLEFirst Aug 18 Full Aug 26 Last Sep 2 New Sep 9 Today 11:21 a.m. 11:26 p.m. Thursday 12:20 p.m. none Today 7:00 a.m. 8:06 p.m. Thursday 7:00 a.m. 8:05 p.m. Today 10:07a 3:55a 10:32p 4:20p Thu. 11:01a 4:49a 11:25p 5:13p Fri. 11:52a 5:40a ---6:04p Monterrey 98/72 Chihuahua 87/64 Los Angeles 85/68 Washington 92/74 New York 90/74 Miami 91/77 Atlanta 91/74 Detroit 88/70 Houston 93/78 Kansas City 84/66 Chicago 80/70 Minneapolis 84/63 El Paso 96/75 Denver 90/60 Billings 88/59 San Francisco 68/56 Seattle 91/59 Toronto 87/68 Montreal 83/63 Winnipeg 86/60 Ottawa 82/57 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: 08/15/18 Today Thu. Today Thu. Today Thu. Today Thu.Albuquerque 91 67 pc 90 68 t Anchorage 59 50 sh 61 50 pc Atlanta 91 74 pc 90 73 pc Baltimore 91 69 s 92 71 pc Billings 88 59 s 92 63 c Birmingham 96 75 pc 93 73 pc Boise 98 67 pc 98 67 s Boston 86 73 pc 88 70 pc Buffalo 83 69 pc 83 69 t Burlington, VT 86 66 t 81 65 t Charleston, WV 87 67 pc 88 71 t Charlotte 92 71 pc 93 73 pc Chicago 80 70 t 82 68 sh Cincinnati 83 68 pc 81 68 t Cleveland 89 70 pc 82 69 t Columbia, SC 95 72 pc 94 74 pc Columbus, OH 86 69 pc 80 70 t Concord, NH 87 67 pc 87 63 pc Dallas 93 77 pc 95 78 s Denver 90 60 pc 90 60 pc Des Moines 83 67 pc 83 67 t Detroit 88 70 pc 78 69 t Duluth 74 54 pc 80 61 pc Fairbanks 59 46 c 62 46 c Fargo 82 53 s 87 59 s Hartford 89 70 pc 92 70 pc Helena 92 56 s 92 57 pc Honolulu 90 78 pc 89 78 s Houston 93 78 pc 94 75 pc Indianapolis 81 70 t 82 70 t Jackson, MS 97 73 pc 94 72 t Kansas City 84 66 t 89 66 pc Knoxville 86 67 pc 89 71 t Las Vegas 101 83 s 98 82 pc Los Angeles 85 68 pc 84 68 pc Louisville 85 74 c 86 74 t Memphis 93 77 pc 90 75 t Milwaukee 83 69 t 79 68 sh Minneapolis 84 63 pc 83 64 pc Montgomery 94 73 pc 91 73 t Nashville 93 73 pc 91 70 t New Orleans 92 76 pc 90 77 t New York City 90 74 pc 92 76 pc Norfolk, VA 90 75 s 92 77 pc Oklahoma City 87 71 pc 89 74 s Omaha 86 65 pc 84 67 t Philadelphia 91 74 pc 93 75 pc Phoenix 100 77 t 98 81 c Pittsburgh 85 66 pc 82 68 t Portland, ME 83 67 pc 84 63 pc Portland, OR 93 61 pc 87 58 pc Providence 88 71 pc 92 69 pc Raleigh 91 71 pc 93 74 pc Salt Lake City 93 70 s 92 69 s St. Louis 80 71 t 87 73 t San Antonio 95 75 pc 96 73 pc San Diego 81 72 pc 83 74 pc San Francisco 68 56 pc 67 55 pc Seattle 91 59 pc 83 56 s Washington, DC 92 74 s 93 76 pc Amsterdam 75 61 pc 76 58 t Baghdad 110 81 s 112 81 s Beijing 89 74 s 88 70 pc Berlin 77 58 pc 85 62 s Buenos Aires 59 45 pc 63 49 s Cairo 96 77 s 96 77 s Calgary 86 54 pc 83 55 pc Cancun 89 77 pc 87 78 t Dublin 70 51 r 63 51 sh Edmonton 78 51 pc 78 50 pc Halifax 76 65 c 78 60 pc Kiev 89 63 pc 85 64 pc London 78 61 pc 70 52 r Madrid 95 70 s 91 67 s Mexico City 72 57 t 74 54 t Montreal 83 63 t 78 64 s Ottawa 82 57 t 79 61 s Paris 82 60 s 89 58 t Regina 89 58 pc 91 58 s Rio de Janeiro 78 65 s 77 66 t Rome 84 68 pc 86 69 s St. Johns 78 62 pc 74 58 r San Juan 88 77 sh 87 79 sh Sydney 77 55 s 68 45 s Tokyo 88 78 pc 87 78 pc Toronto 87 68 pc 82 70 t Vancouver 79 58 s 75 58 s Winnipeg 86 60 s 90 60 pcHigh ................... 105 at Needles, CALow .................. 32 at Angel Fire, NM(For the 48 contiguous states yesterday)84Lightning ignited the huge sundanceŽ “ re in northern Idaho on Aug. 15, 1967. The “ re consumed 56,000 acres of timber. Q: Lightning starts more of these than people?A: Forest “ res 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 92/75 91/74 92/73 92/74 91/74 92/74 91/73 91/73 91/73 91/76 91/77 90/78 91/77 92/73 92/74 93/75 92/73 93/74 92/74 92/74 92/75 92/74 92/74 91/75 92/74 90/79 91/77 91/76 92/74 92/75 91/77 91/74 91/73 90/78 90/79 92/75 92/75 92/75Forecasts and graphics provided by AccuWeather, Inc. 2018 WORLD NEWS/WEATHER By CARLOS NORIEGAASSOCIATED PRESSQUITO, Ecuador „ At least 24 people were killed and another 19 injured when a bus careened into another vehicle at high speed and overturned on a highway near Ecuadors capital Tuesday, officials reported. The Colombianregistered bus was traveling to Quito when it hit a smaller vehicle in an area known as dead mans curve at about 3 a.m., Ecuadorean authorities said. Col. Wilson Pavon, head of Ecuadors transit police, said the majority of the passengers aboard were Colombians, but that Venezuelans were also among the dead. Three people, including two minors traveling in the smaller vehicle were also killed. A small fleet of ambulances and first responders rushed to the crash site about two hours from Quito before dawn. They found the severely wrecked bus overturned and several homes adjacent to the highway damaged and strewn with metal debris. Its the second highway tragedy in less than three days in Ecuador. On Sunday, 12 people were killed and another 30 injured when a bus carrying fans of the Ecuadorean soccer team Barcelona SC overturned on a highway after a game. Late Monday, relatives of the victims bid farewell to their loved ones at a collective wake held at Barcelonas stadium in Guayaquil. Police were still investigating the causes of the earlier crash, but some eyewitnesses told local media that the bus carrying members of the Sur Oscura fan club that accompanies Barcelona to all its away games was seen trying to overtake other vehicles shortly before the crash. On average, 13 people die each day on Ecuadors roadways, according to the highway safety organization Road Justice, adding that roughly 95 percent are due to human error.Bus crash in Ecuador kills 24, injures 19 AP PHOTOPolice ocers prepare to salvage a vehicle that collided with a Colombian-registered bus traveling to Quito, in Pifo, Ecuador, Tuesday. By JAN M. OLSENASSOCIATED PRESSCOPENHAGEN, Denmark „ Masked youths torched dozens of cars overnight in Sweden and threw rocks at police, prompting an angry response from the prime minister, who denounced an extremely organizedŽ night of vandalism. About 80 cars were set ablaze overnight, chie”y in Swedens second largest city, Goteborg, and nearby Trollhattan, an industrial city, and “res were also reported on a smaller scale in Malmo, Swedens third largest city, police said. In Trollhattan, northeast of Goteborg, where at least six cars were burned, rocks were also thrown at police and roads were blocked. Goteborg is 250 miles southwest of Stockholm. Police noted the “res started within a short period of time and believe there is a connection between the blazes.Ž As of now we have no motive whatsoever,Ž police spokesman Christer Fuxborg told The Associated Press. Local newspaper Goteborg-Posten noted police in recent days have been active in pursuing drug dealers in Frolunda, a suburb of Goteborg where of some the “res took place. Honestly we do not know whether this has something to do with it,Ž Fuxborg said.Swedish leader voices anger after dozens of carsare burned PUNTA GORDA PORT CHARLOTTE NORTH PORT ENGLEWOOD VENICE SARASOTA BRADENTON NAPLES FT. MYERS BONI TA SPRINGS BESHOME SE BESTHOME SERVICES € Air Conditioning € Electrical € Plumbing € Drains Call Today! 941-218-1861 ES Family Owned Since 1980 BE PREPARED! WHOLE HOME GENERATORSBackup Power Protection for Your Home $500 OFFGenerator Purchase LOW PRICE GUARANTEECoupon must be presented at time of purchase. Prices vary by model. All prices are “ nal at point of sale. All sales are “ nal. Cannot be combined with any other o ers or promotions. EXPIRES AUGUST 31, 2018#EC130005154 #CAC1816868 #CFC1429496adno=50540046

PAGE 27

The Sun | Wednesday, August 15, 2018 www.yoursun.com E/N/C Page 3NATIONAL NEWSBy CHAD DAY, MATTHEW BARAKAT and MARY CLARE JALONICKASSOCIATED PRESSALEXANDRIA, Va. „ Paul Manaforts defense rested its case Tuesday without calling any witnesses in the former Trump campaign chairmans tax evasion and bank fraud trial. Manafort himself chose not to testify. The decision not to call witnesses clears the way for the jury to hear closing arguments in the “rst trial to emerge from special counsel Robert Muellers investigation. The arguments are scheduled for Wednesday morning. Manafort is accused of hiding millions of dollars in income he received advising Ukrainian politicians. The defense has tried to blame Manaforts “nancial mistakes on his former deputy, Rick Gates. Defense attorneys have called Gates a liar, philanderer and embezzler as theyve sought to undermine his testimony. Manaforts decision not to testify and not to call witnesses was announced by his attorney, Kevin Downing, before the jury on Tuesday afternoon. Asked by U.S. District Judge T.S. Ellis III whether he wished to testify in his defense, Manafort responded: No, sir.Ž The decision came after a more than twohour hearing that was closed to the public. The judge has not given any explanation for the sealed proceeding, only noting that a transcript of it would become public after Manaforts case concludes. After announcing that they were resting their case, Downing told reporters outside the courthouse that he did so because he and his legal team believe that the government has not met its burden of proof.Ž Also Tuesday, Ellis rejected a defense motion that the case should be dismissed on those same grounds. Manaforts lawyers asked the judge to toss out all the charges against him, but they focused in particular on four bank-fraud charges. The government says Manafort hid at least $16 million in income from the IRS between 2010 and 2014 by disguising the money he earned advising politicians in Ukraine as loans and hiding it in foreign banks. Then, after his money in Ukraine dried up, they allege he defrauded banks by lying about his income on loan applications and concealing other “nancial information, such as mortgages. Manaforts lawyers argued there is no way that one of the banks, Federal Savings Bank, could have been defrauded because its chairman, Stephen Calk, knew full well that Manaforts “nances were in disarray but approved the loan to Manafort anyway. Witnesses testi“ed at trial that Calk pushed the loans through because he wanted a post in the Trump administration. Ellis, in making his ruling, said the defense made a signi“cantŽ argument, but ultimately ruled the question is an issue for the jury.ŽManafort chooses not to testify as defense rests its case By MESFIN FEKADUAP MUSIC WRITERNEW YORK „ Stevie Wonder visited an ailing Aretha Franklin at her home in Detroit on Tuesday. Franklins publicist Gwendolyn Quinn told The Associated Press on Tuesday that the Rev. Jesse Jackson and Franklins ex-husband, actor Glynn Turman, also visited the Queen of Soul, who is seriously ill. A person close to Franklin, who spoke on the condition of anonymity because the person was not allowed to publicly talk about the topic, told the AP on Monday that the singer is ill. No more details were provided. Franklin canceled planned concerts earlier this year after she was ordered by her doctor to stay off the road and rest up. The 76-year-old announced plans to retire last year, saying she would perform at some select things.Ž Fans, friends and musicians in”uenced by Franklin offered positive words to the iconic singer when news broke that she was ill, including Rod Stewart, Mariah Carey, Chaka Khan, Lin-Manuel Miranda, Tyler Perry, Missy Elliott and Wayne Brady. At her concert in Detroit on Monday night with Jay-Z, Beyonce thanked Franklin for her beautiful musicŽ and said we love you.Ž Former U.S. President Bill Clinton tweeted Monday that he and Hillary Clinton are thinking about Aretha Franklin tonight & listening to her music that has been such an important part of our lives the last 50 years.Ž We hope youll lift her up by listening and sharing her songs that have meant the most to you,Ž Clinton wrote. In an interview with the AP on Monday, Emmywinning actor Sterling K. Brown said, May I wish the Queen of Soul all the best.Ž Your music has moved and inspired a generation,Ž he added, so my prayers are with you. Wishing you all the best, queen.Ž Actress-singer Mandy Moore, who stars in This Is UsŽ with Brown, said Franklin has the most incredible legacy.Ž Who is not a fan? I dont think there is anyone that Aretha Franklins music has not touched or in”uenced in one way or another,Ž she told the AP. Shes the best of the best.ŽStevie Wonder, Jesse Jackson visit ailing Aretha Franklin AP FILE PHOTOIn this July 26, 2010, photo, soul singer Aretha Franklin poses for a portrait in Philadelphia. By MARLEY JAYAP MARKETS WRITERNEW YORK „ U.S. stocks rallied Tuesday as banks, retailers, and smaller companies jumped. That helped the market recover most of its losses from the previous two days. The Turkish lira steadied as of“cials from Turkey and the U.S. said the countries are in talks to ease diplomatic tensions, which have resulted in high tariffs on Turkish steel and aluminum. Stocks in emerging markets like Argentina, Russia and Brazil jumped. In the U.S., the biggest gains went to small and mid-size companies, which do more business domestically compared to the large multinational “rms on indexes like the S&P 500 and the Dow Jones Industrial average. Retailers rose, thanks in part to strong quarterly reports. The reduced tensions with Turkey also stopped a rally in bond prices and sent yields and interest rates higher. That helped banks. Industrial and basic materials companies also rose Tuesday, but compared to other parts of the market, they didnt recover as much of their losses. The S&P 500 index climbed 18.03 points, or 0.6 percent, to 2,839.96. The Dow Jones Industrial Average gained 112.22 points, or 0.4 percent, to 25,299.92. The Nasdaq composite added 51.19 points, or 0.7 percent, to 7,870.89.US retailers, small companies rally as Turkey fears ease By PHILIP MARCELOASSOCIATED PRESSBOSTON „ Federal immigration agencies have launched a coordinated campaign to arrest and deport immigrants seeking to become legal U.S. residents through marriage, according to documents released this week in a class-action lawsuit “led by the American Civil Liberties Union. The documents, which include depositions and correspondence from federal of“cials, show the extent to which of“cials for the U.S. Citizenship and Immigration Services have been coordinating with their counterparts at Immigration and Customs Enforcement to facilitate arrests at citizenship of“ces in New England. The ACLU, in its arguments, criticizes the efforts as a deportation trapŽ that violates the constitutional rights of immigrants otherwise following the rules to become legal residents. The government created this path for them to seek a green card,Ž Matthew Segal, legal director for the ACLU of Massachusetts, said in an interview Tuesday. The government cant create that path and then arrest folks for following that path.Ž A spokesman for USCIS said the agency doesnt comment on pending litigation, and ICE representatives didnt immediately respond to requests for comment. The two agencies both fall under Department of Homeland Security oversight. The ACLU lawsuit argues that Homeland Security regulations created under former President Barack Obama allow immigrants with U.S.-citizen spouses to stay in the country while they seek a green card „ even if theyre already subject to deportation. That regulation is still the law of the land,Ž Segal said Tuesday. So arresting these folks is not about law and order. These are people with a path to legalization and the government is trying to block that.Ž The federal government, in seeking to dismiss the lawsuit, argues in part that the federal District Court has no jurisdiction in the matter. The ACLUs more than 250-page legal brief includes emails between ICE of“cials outlining how it coordinates arrests with USCIS in New England. The ACLUs legal brief is the latest in the class-action suit it “led earlier this year on behalf of immigrants who have been or fear being separated from their U.S.-citizen spouses. The case will be argued Aug. 20 in Boston federal court and names “ve couples, including lead plaintiffs Lilian Calderon and Luis Gordillo, of Rhode Island.ACLU: Federal agencies setting trap to deport immigrants MORE HEADLINE NEWS FROM AROUND THE NATIONCuomo disputes Trump story about 2020 election promiseALBANY, N.Y. (AP) „ New York Gov. Andrew Cuomo on Tuesday disputed President Donald Trumps story that Cuomo promised not to challenge him for the White House in 2020. The Democrat con“rmed that he has discussed policy with Trump but dismissed the presidents account about their exchange. I dont have personal, political conversations with the president,Ž Cuomo said in a response to a reporters question. At a fundraiser Monday in upstate New York, Trump said that Cuomo once called him and promised Ill never run for president against you.Ž But maybe he wants to,Ž Trump went on, adding: Oh, please do it. Please. Please. He did say that. Maybe he meant it. The one thing we know „ and they do say „ anybody that runs against Trump suffers. Thats the way it should be.ŽEPA challenged safety of administration mileage freezeWASHINGTON (AP) „ The Environmental Protection Agency privately challenged the Trump administrations rationale for freezing Obama-era mileage standards, saying the proposal would actually increase U.S. highway deaths. In announcing the mileage proposal earlier this month, of“cials with the EPA and Department of Transportation contended the mileage freeze would save about 1,000 lives a year. But in a June email, senior EPA staffers told the Of“ce of Management and Budget „ the White House of“ce charged with evaluating regulatory changes „ that it would slightly increase highway deaths, by 17 annually. The proposed standards are detrimental to safety, rather than bene“cial,Ž William Charmley, director of the assessments and standards division of the EPAs of“ce of transportation and air quality, said in a June 18 interagency email, released Tuesday.Judge jails congressional candidate through election for DUI(AP)„ A Georgia congressional candidate convicted of drunken driving was ordered by a judge Tuesday to spend the next six months in jail „ a sentence that would keep the candidate locked up long past Election Day. It was unclear what would become of Democrat Steven Fosters campaign after he was sentenced by a Superior Court judge in Whit“eld County. He was the only Democrat to run in the May 22 primary for the partys nomination to challenge U.S. Rep. Tom Graves in northwest Georgias 14th Congressional District. Dan Lovingood, the 14th District chairman for the state Democratic Party, said Foster could remain on the November ballot if he refuses to quit the race. Ultimately, its his decision whether he decides to withdraw,Ž Lovingood said. Georgia law says state Democratic Party leaders could select a replacement candidate if Foster withdraws from the race or is disquali“ed under party rules. Party of“cials did not immediately respond to a phone call seeking comment Tuesday.Lavish court spending in poor West Virginia triggers scandalCHARLESTON, W.Va. (AP) „ A $42,000 antique desk. A $32,000 blue suede sectional sofa. A $7,500 inlaid wooden ”oor map of West Virginias 55 counties. A scandal involving lavish of“ce renovations and other “nancial abuses by the highest court in one of the poorest states in America has triggered an extraordinary move by one branch of government to essentially “re another. The West Virginia House of Delegates on Monday impeached four justices of the state Supreme Court on charges of extravagant spending and other misconduct, setting the stage for a Senate trial that could lead to their removal. One of those impeached retired on Tuesday, averting the prospect of sitting through a proceeding that is sure to explore the justices fancy tastes in embarrassing detail. And the courts “fth member retired under pressure last month. Some Democrats have decried the impeachment drive against the elected justices as a power grab by the Republicancontrolled House and Senate, strategically timed to allow GOP Gov. Jim Justice to name their temporary replacements.Judge denies request to move US trial for El ChapoNEW YORK (AP) „ A U.S. judge on Tuesday denied a request by notorious Mexican drug lord Joaquin El ChapoŽ Guzman to move his trial as a way to alleviate the public spectacle created by the intense security measures being used to transport him to court. The measures have included shutting down the Brooklyn Bridge for a police motorcade taking Guzman from a high-security jail in Manhattan to a Brooklyn courthouse where hes due to go on trial this year. At a hearing on Tuesday, Judge Brian Cogan rejected arguments by lawyers for Guzman that the security drill could hurt his chances for a fair trial by giving the public the impression hes already guilty.Judge cites casting couchs history, OKs Weinstein suitNEW YORK (AP) „ A New York judge has ruled that an aspiring actress can sue Harvey Weinstein for violating sex traf“cking laws because the proverbial casting couch, in which women are asked to trade sex for Hollywood opportunities, could be considered a commercial sex act.Ž U.S. District Judge Robert W. Sweet said the lawsuit “led by Kadian Noble last fall was fairly brought under sex traf“cking laws Congress passed that had an expansiveŽ de“nition of what could be considered a commercial sex act. His ruling, dated Monday, was “led publicly Tuesday. He rejected arguments by Weinsteins lawyers that nothing of value was exchanged between Noble and Weinstein in 2014 when they watched her demo reel in a Cannes, France, hotel room before Weinstein allegedly molested her and forced her into a bathroom to watch him masturbate. Weinstein denies wrongdoing. His lawyer, Phyllis Kupferstein, said she planned to ask for an immediate appeal if the judge will allow it.

PAGE 28

Page 4 E/N/C www.yoursun.com The Sun | Wednesday, August 15, 2018 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. 32 Costco 222.00 +2.44 ... Coty 11.77 +.04 14 CousPrp 9.26 +.01 16 CrackerB 148.44 +1.33 dd Cree Inc 50.16 -.12 35 CrescPtE g 6.31 +.06 dd CrestEq rs 37.75 +.45 dd Crocs 18.64 +.70 ... CronosGp n 5.65 -.18 17 CrownHold 40.91 +.15 39 Cummins 138.99 -.71 cc CybrOpt 19.25 -.05 27 CypSemi 16.36 -.35 D-E-F 31 DCT IndlTr 65.25 -.33 q DNP Selct 11.08 +.01 17 DR Horton 43.99 +.47 30 DSW Inc 29.22 +.87 20 DTE 111.04 +.25 ... DXC Tch n 86.56 +1.97 26 Danaher 100.79 +.93 23 Darden 111.16 +1.83 11 DeanFoods 8.68 +.14 28 Deere 138.65 +1.74 23 DelphiTc n 40.01 +.09 12 DeltaAir 54.76 +.54 dd DenburyR 4.70 +.12 dd Dentsply 39.00 -.57 dd Dermira 9.69 -.01 ... DeutschBk 11.49 +.04 27 DevonE 42.41 +.34 ... Diageo 143.31 +.71 29 DiamOffsh 17.40 -.18 16 DiamRk 11.66 +.08 dd DianaShip 4.14 +.06 12 DicksSptg 36.39 +1.25 6 Diebold 5.00 +.40 46 DigiIntl 12.95 -.05 58 DigitalRlt 121.17 -.33 11 Dillards 93.05 +3.61 57 DiploPhm 19.53 +.13 14 Discover 75.71 +1.38 13 DiscIncA 26.42 +.53 13 DiscIncC 24.56 +.43 13 DishNetw h 35.64 +.65 16 Disney 112.75 +.63 18 DollarGen 105.10 +2.63 13 DollarTree 94.53 +1.56 14 D omEngy 69.66 -.16 45 Dominos 287.51 -1.09 18 Domtar g 50.55 +.82 25 Donaldson 47.69 +.86 22 DowDuPnt 67.56 +.97 q DryStrt 7.73 +.01 ... DropCar rs .86 -.02 ... Dropbox n 28.97 -.19 q DufPUC 8.48 +.04 18 DukeEngy 81.22 +.28 23 DukeRlty 28.60 +.02 17 Dycom 73.57 +5.48 16 eBay s 34.40 +.52 dd EOG Rescs 123.07 +1.57 dd EP Energy 1.57 -.04 dd EQT Corp 50.36 +1.01 ... ETF M AlH 25.20 -.62 18 Eaton 80.14 +.02 q EV EEq2 17.64 +.02 q EVTxMGlo 9.63 +.06 31 Ecolab 147.04 +1.07 15 EdisonInt 66.98 +.14 46 EdwLfSci s 137.13 +.02 dd EksoBio n 2.90 +.22 10 EldorGld g .99 +.02 29 ElectArts 131.91 +.59 dd EliLilly 102.44 +.56 73 EllieMae 103.98 -.03 17 ElmiraSB 20.50 ... dd EmergeES 5.78 -.08 28 EmersonEl 74.24 +.79 13 EnbrdgEPt 11.28 +.02 ... Enbridge 35.51 -.19 22 EnCana g 13.25 +.10 dd Endo Intl 16.10 +.91 dd Endologix 2.43 -.31 26 Energen 73.14 +1.78 21 EgyTrEq s 17.59 +.18 22 EngyTrfPt 22.33 +.17 17 Enerpls g 12.86 +.27 15 EnLinkLLC 17.20 +.20 16 Ennis Inc 20.75 +.35 dd Enphase 5.05 -.32 dd ENSCO 6.70 +.08 37 Entergy 83.98 +.33 21 EntProdPt 29.30 -.02 dd EnvisnHl n 44.98 +.28 45 EsteeLdr 133.05 +.72 68 Etsy n 46.14 +.95 25 Evergy 57.44 -.17 20 EversrceE 61.80 +.05 ... EvineLive 1.30 ... dd ExactS ci h 49.82 +.53 dd ExantasCap 11.97 +.06 25 Exelixis 19.88 +.24 12 Exelon 43.35 +.39 61 Expedia h 133.49 +2.00 35 Express 10.71 +.41 11 ExpScripts 86.00 +1.98 44 ExtendStay 21.18 +.13 ... ExtrOilGs n 11.71 -.09 dd ExtrmNet 6.39 +.04 17 ExxonMbl 78.31 -.25 13 FNBCp PA 13.22 +.24 9 FS Invest 7.50 -.10 34 Facebook 181.11 +1.06 25 Fastenal 58.34 +1.00 11 FedExCp 243.70 +2.71 23 FedNatHld 25.45 +1.00 22 FedRlty 125.64 +.77 ... Ferrari n 121.00 -1.00 dd Ferrellgs 3.39 +.05 ... FiatChrys 15.97 -.12 16 FidlNatFn 39.72 -.10 20 FidNatInfo 106.69 +.55 q9 FidusInvst 14.83 +.01 8 FifthThird 29.62 +.49 dd Finisar 18.67 -.02 dd FireEye 14.65 -.21 29 FstBcpPR 8.78 +.28 13 FstData n 23.94 +.04 16 FstHorizon 18.42 +.29 dd FMajSilv g 5.62 +.13 32 FstSolar 52.01 -.46 8 FirstEngy 36.38 +.02 38 Fiserv s 79.03 -.24 dd Fitbit n 5.42 +.02 q FlrtyTotR 19.94 +.01 14 Flex Ltd 13.59 -.01 39 Flor&Dec n 37.40 -1.06 21 FlowrsFds 19.85 +.41 41 Fluor 56.28 +.86 20 FootLockr 48.89 +.80 5 FordM 9.50 +.04 20 ForestCA 25.03 +.03 18 FBHmSec 54.17 +.53 dd Fossil Grp 25.68 +1.17 11 FrankRes 32.25 +.21 10 FrptMcM 14.80 -.12 ... Frontr rs 5.46 +.30 cc Funko n 20.60 -.95 G-H-I ... GDS Hld n 30.72 -1.90 32 GGP Inc 21.45 +.21 3 GNC 2.97 -.01 dd GW Pharm 133.48 +1.30 q GabDvInc 24.12 +.08 q GabMultT 9.00 ... q GabUtil 5.85 +.01 dd GameStop 15.50 +.29 19 Gam&Lsr n 34.84 +.02 16 Gap 32.70 +1.55 21 Garmin 64.18 +.64 dd GastarExp .10 +.00 ... Gemphire n 1.55 -.11 q GAInv 36.15 +.11 20 GenDynam 193.63 +1.79 dd GenElec 12.35 -.10 10 GenMills 45.80 +.33 dd GenMotors 36.20 +.04 56 GenesisEn 23.15 +.12 19 Genpact 29.88 -.35 15 Gentex 23.60 +.34 21 GenuPrt 98.27 +1.69 3 Genworth 4.60 +.05 dd GeronCp 3.91 +.01 9 GileadSci 77.31 +.14 ... GlaxoSKln 39.80 +.03 44 GlobusMed 52.47 +.42 dd GluMobile 6.55 -.05 cc GoDaddy n 75.86 +.58 dd Gogo 4.42 +.05 16 Goldcrp g 11.35 -.17 18 GoldmanS 229.56 +2.70 8 Goodyear 23.56 +.01 dd GoPro 6.07 -.03 27 GovPrpIT 16.20 +.34 21 vjGrace 70.73 +.85 ... GrmPrTr rs 27.28 ... ... GrphTInt n 19.50 ... 15 GraphPkg 14.31 +.19 ... Greensky n 15.39 +.89 17 Greif A 53.04 +.39 ... Griffin 38.80 -.30 ... Groupon 4.71 +.16 ... GuangRy 24.58 -.22 6 GulfportE 11.28 +.18 11 H&E Eqp 34.57 +.54 15 HCP Inc 26.28 +.23 9 HP Inc 24.15 +.35 ... HSBC 46.02 +.03 ... HainCels lf 28.82 +.41 ... HalconRs n 3.87 -.01 cc Hallibrtn 40.67 -.18 9 Hanesbds s 18.19 ... 69 Hano verIns 127.30 +1.55 14 HarleyD 41.60 +.22 dd Harmonic 5.00 -.10 29 HarrisCorp 164.90 +2.35 64 Harsco 25.05 +.35 17 HartfdFn 51.04 -.38 24 HawaiiEl 35.08 +.14 ... HlthCSvc 40.77 +.04 dd HeclaM 2.85 -.10 ... HeliosM rs .05 ... 28 Hersha rs 21.56 +.21 21 Hershey 98.61 +.55 ... HertzGl 19.90 +.63 dd Hess 63.92 +.59 13 HP Ent n 15.99 +.33 14 Hi-Crush 12.80 -.20 dd HighPtRs 4.92 +.10 11 HilltopH 21.09 + .34 ... HilGrVa n 31.85 +.64 38 Hilton 76.54 +1.23 45 HimaxTch 6.50 -.09 17 HollyFront 69.03 +.48 dd Hologic 39.27 +.25 25 HomeDp 193.10 -1.04 ... Honda 29.94 +.25 72 HonwllIntl 154.13 +1.78 23 Hormel s 37.24 +.21 11 HospPT 28.38 +.39 17 HostHotls 20.29 +.19 ... HuanPwr 26.69 +.30 26 HuazhuGr 32.27 -.67 21 Hubbell 120.85 +2.38 28 Humana 329.34 +5.27 17 HuntBncsh 15.93 +.22 23 HuntgtnIng 243.30 +2. 76 11 Huntsmn 31.86 +.23 ... Huya n 27.60 -5.28 ... HyreCar n 3.01 +.24 77 IAMGld g 4.59 -.15 73 IdexxLab s 243.37 +2.80 ... ING 13.48 +.09 ... IQIYI n 26.89 -1.58 q iShSelDiv 100.49 +.94 q iShNsdBio s117.21 +.65 q iShCorHiDv 88.06 +.15 q iShUSPfd 37.40 +.08 1 IconixBrnd .42 +.01 24 Idacorp 96.64 +.20 ... IderaPh rs 8.51 +1.12 25 ITW 137.30 +1.41 dd Imunmd 22.47 -.27 dd Incyte 66.45 +1.58 19 IndBkMI 24 .95 +.45 22 IngerRd 97.04 +1.00 13 Ingredion 97.22 -.02 ... Inpixon rs .14 +.02 18 Intel 48.12 -.33 ... Intelsat 23.00 +.20 dd InterceptP 111.65 +.98 17 IntcntlExc s 73.50 +.53 11 IBM 143.36 +.65 ... IntlGmeT n 20.19 -.37 17 IntPap 51.82 +.70 15 Interpublic 22.13 +.28 dd Intersectns 1.60 +.10 77 IntSurg s 529.00 +8.64 10 Invesco 24.99 +.20 19 InvestBncp 12.78 +.18 ... InvitHm n 22.64 -.31 cc Ion isPhm 51.02 +1.01 dd IovanceTh 15.95 +.95 31 IronMtn 35.31 +.48 J-K-L 15 JPMorgCh 114.65 +.76 28 JacobsEng 71.61 +.52 dd JkksPac 2.25 ... 41 JeffrFn 23.77 +.50 12 JetBlue 18.32 +.15 18 JohnJn 129.50 -.72 25 JohnContl n 36.99 +.34 15 JnprNtwk 26.90 -.04 11 KKR 24.68 ... 16 KLA Tnc 115.32 -.08 20 KC Southn 113.39 +1.03 17 Kellogg 71.51 +.50 ... KelsoTch g .48 +.01 dd KeryxBio 3.11 -.02 5 KeurDrPep 23.61 -.15 14 Keycorp 21.45 +.27 45 Keysight 60.49 +.70 22 KimbClk 111.13 +.10 17 Kimco 16.40 +.29 23 KindMorg 17.95 +.11 24 Kinross g 3.08 -.03 21 KnSwftT rs 32.77 +.19 15 Kohls 78.93 +2.51 dd KosmosEn 8.41 +.05 17 KraftHnz n 59.52 +.24 dd KratosDef 12.71 ... 12 Kroger s 30.45 +.70 57 Kulicke 27.01 +.08 10 L Brands 32.72 +1.55 21 L-3 Tch 209.86 +1.32 19 LKQ Corp 33.44 +.26 19 LTC Prp 44.24 +.78 17 LamResrch 176.69 -1.46 27 LambWst n 71.70 +.78 25 Landstar 114.8 0 +.80 3 LaredoPet 7.99 +.03 19 LVSands 66.72 -.37 55 LaSalleH 34.35 +.33 dd Lattice 7.78 +.02 20 LeggPlat 43.71 +.61 cc LendingClb 3.81 +.05 13 LennarA 50.99 +.21 q LbtyASE 6.52 +.02 dd LibtyGlobA 27.41 -.14 ... LibtyGlobC 26.71 -.09 ... LibMCFor 36.36 +.86 15 LibtProp 43.50 +.11 25 LincElec 91.54 +.41 cc LiveNatn 49.17 +.24 39 LockhdM 318.59 +4.95 22 Lowes 98.40 +1.31 58 lululemn gs 129.47 -.47 dd L umberLiq 18.21 +.52 21 Luxoft 43.80 +1.00 M-N-0 18 M&T Bk 175.06 +2.03 dd MBIA 10.57 -.25 11 MDC 31.02 +.33 24 MDU Res 28.53 +.05 10 MFA Fncl 7.64 +.02 9 MGIC Inv 12.55 +.09 8 MGM Rsts 28.98 -.05 34 MPLX LP 37.78 +.37 q MVC Cap 9.48 +.03 9 MackCali 20.21 +1.14 8 Macquarie 45.39 +.96 13 Macys 41.82 +1.74 10 Magna g s 54.01 +.92 ... MagneG rs .28 -.02 ... Mallinckdt 32.24 +.55 ... Manulife g 18.74 +.52 dd MarathnO 20.45 +.37 12 MarathPt s 80.11 +.02 31 MAR 121.61 +1.15 23 MarshM 82.76 +.38 19 MartinMid 12.20 -.30 19 MarvellTch 20.49 -.30 19 Masco 38.25 +.53 11 Mastec 45.45 +1.70 47 MasterCrd 203.88 +1.57 50 Match n 48.45 -1.54 cc Mattel 15.56 -.32 25 MaximIntg 60.73 -.68 13 MaxLinear 19.27 +.13 dd MaxwellT 3.99 +.59 dd McClatch rs 9.36 +.29 18 McCorm 122.07 +.99 24 McDnlds 160.60 +2.46 10 McKesson 126.68 +.65 dd McEwenM 2.08 -.04 16 MedProp 14.60 +.17 6 MedleyCap 3.75 +.12 37 Medtrnic 91.05 +.31 25 Merck 66.46 -.26 47 MercGn 52.48 +.42 12 Meredith 49.25 +.20 6 Meritor 21.42 +.20 10 MetLife 45.10 +.67 22 MKors 73.29 +1.88 11 Michaels 20.35 +.19 86 Microchp 84.08 -2.95 5 MicronT 50.62 -.72 52 Microsoft 109.56 +1.35 dd Microvisn .99 -.02 22 Middleby 115.13 -.37 29 MdsxWatr 47.18 +1.55 q MHowHiInc 12.57 +.04 18 MiMedx 4.08 -.51 ... MitsuUFJ 5 .90 +.04 11 MolsCoorB 67.39 +1.95 22 Mondelez 41.87 -.03 43 MonstrBv s 61.78 +1.34 20 Moog A 76.78 +1.45 11 MorgStan 47.86 +.51 41 Mosaic 30.64 +.30 22 MotrlaSolu 121.00 -.35 dd MurphO 30.50 -.17 8 Mylan NV 38.52 +.98 24 NCR Corp 27.62 +.36 dd NII Hldg n 5.37 +.02 53 NRG Egy 32.83 +.33 27 NRG Yld C 19.45 +.40 33 NXP Semi 91.19 -1.97 dd Nabors 6.37 +.02 17 NatFuGas 55.59 +.59 ... NatGrid 52.83 -.03 18 NtHlthInv 77.73 +1.10 dd NOilVarco 45.20 +.20 18 NatPresto 133.85 +5.85 cc NatlVis n 43.63 -.12 7 Navient 13.10 +.07 dd NektarTh 60.39 +1.08 70 Neogen s 84.74 +1.34 dd Neovasc g .04 -.00 31 NetApp 82.76 +2.44 cc Netflix s 337.49 -3.82 dd NwGold g 1.10 -.02 15 NJ Rscs s 46.20 +.60 28 NewMedia 15.76 +.06 41 NewOriEd 85.09 -.16 12 NY CmtyB 10.74 +.14 8 NYMtgTr 6.22 ... cc NY Times 23.25 +.50 4 Newel lRub 20.65 +.20 14 NewfldExp 26.89 -.10 26 NewmtM 33.94 -.71 dd NewsCpA 13.69 +.11 ... NewsCpB 14.15 +.20 13 NextEraEn 171.94 +.64 34 NiSource s 26.96 +.13 15 Nielsen plc 26.05 +1.43 70 NikeB s 80.14 -.01 dd NobleCorp 5.57 -.03 31 NobleEngy 30.30 +.05 ... NokiaCp 5.20 +.01 ... NordicAOff .80 -.02 dd NordicAm 2.15 -.15 21 Nordstrm 54.88 +1.93 26 NorflkSo 172.19 +1.07 34 NthnO&G 2.73 -.32 31 NorthropG 293.86 +1.84 19 NwstBcsh 18.23 +.34 dd NwstNG 64.35 +.50 16 NorwCruis 52.02 +.86 dd NovaGld g 4.38 +.07 16 Novartis 82.14 -.30 dd Novavax 1.36 ... ... NovoNord 48.35 +1.05 39 NuSkin 81.88 +.90 dd NuanceCm 16.85 -.17 12 Nucor 63.56 +.40 ... Nutanix n 56.00 +2.23 q NuvDivA 13.20 +.04 q Nv AMT-Fr 15.26 +.02 q NvPfdInco 9.34 -.05 q NuvEqtP 14.30 +.03 49 Nvidia 261.43 +5.31 dd NxStageMd 28.33 +.08 20 OGE Engy 36.92 +.33 dd OaktrSpL 4.97 -.03 11 OaktStInco 8.81 +.01 dd OasisPet 12.75 +.34 cc OcciPet 79.66 +1.52 dd OceanPw rs .72 +.03 17 OceanFst 29.04 +.41 14 Oclaro 9.10 +.05 7 OfficeDpt 3.12 +.11 26 OldNBcp 19.60 +.25 18 OldRepub 21.44 +.06 9 Olin 29.50 +.38 12 OmegaHlt 31.95 +.46 11 OnSmcnd 21.00 -.01 dd Onconva rs .40 -.04 dd OncoSec rs 1.58 +.13 50 ONEOK 68.55 +.51 dd OpkoHlth 5.38 -.01 dd OptiNose n 13.85 -5.65 55 Oracle 48.23 +.22 22 Orbotch 64.28 +.17 4 OrchidsPP 2.28 -.08 dd Organovo 1.12 +.03 71 OrthoMed 53.34 -.05 16 OshkoshCp 69.95 -.03 cc OspyEn A n 11.16 +.19 25 OtterTail 48.80 +.30 dd Overstk 32.90 -2.80 9 OwensMin 15.19 +.26 P-Q-R 14 PBF Engy 47.38 +.32 7 PG&E Cp 42.84 +.05 31 PGT Inc 24.50 +.45 12 PNC 142.72 +.81 20 PNM Res 40.10 +.30 ... POSCO 70.85 +.74 19 PPG s 106.85 +.77 13 PPL Corp 29.27 +.20 11 Paccar 64.81 +.87 dd PaloAltNet 210.80 +.25 dd Pandora 8.02 +.16 18 PapaJohns 43.00 +1.19 ... ParkHot n 31.85 +.30 ... ParkDrl rs 3.30 -.15 20 ParkerHan 166.21 -1.07 49 ParsleyEn 29.43 +.33 14 PartyCity n 15.25 +.45 10 P atterson 22.86 -.04 dd PattUTI 17.15 +.32 28 Paychex 70.93 -.23 56 PayPal n 87.73 +.72 27 Pembina g 35.87 +.69 32 PnnNtGm 30.95 ... 9 PennantPk 7.67 -.01 44 Penney 2.64 +.18 12 Penske 51.07 +.89 13 Pentair 42.50 -.13 16 PeopUtdF 18.48 +.24 35 PepsiCo 113.10 +.08 33 PerkElm 85.63 +1.13 dd Perrigo 69.45 -.19 16 Pfizer 40.71 -.10 20 PhilipMor 82.31 +.45 ... PhilipsNV 42.80 +.03 28 Phillips66 120.94 .63 q PimIncStr2 10.80 +.05 ... Pinduodou n 19.00 -.44 13 PinnaclFds 66.13 +.05 19 PinWst 81.37 +.16 cc PioNtrl 183.34 +.22 5 PitnyBw 8.14 +.09 35 PlainsAAP 26.80 +.50 2 PlanetFit n 52.68 +3.69 17 PlatfmSpc 12.25 +.08 dd PlugPowr h 1.89 ... 29 Polaris 107.77 +.43 20 PolyOne 43.74 +.13 dd PortolaPh 26.22 -1.47 35 Praxair 155.34 +1.02 dd PrecDrill 3.79 +.12 ... Pretium g 9.45 +.79 11 PrinFncl 54.41 +.8 0 26 ProAssur 46.55 +.65 26 ProLogis 64.05 -.38 21 ProctGam 81.31 -.21 dd PrognicsPh 7.86 -.28 25 ProgsvCp 62.29 +.33 8 ProspctCap 6.90 ... 10 Prudentl 97.39 +.93 18 PSEG 52.03 +.31 24 PubStrg 215.93 +.73 16 PulteGrp 27.85 +.20 dd PureStrg n 22.77 +.54 q PMMI 7.21 ... 28 QEP Res 9.77 +.04 99 Qorvo 82.79 -.32 dd Qualcom 65.43 +.59 45 Qudian n 6.77 -.11 20 QstDiag 108.65 +.23 20 QuratRet A 22.41 +.07 2 0 RPC 14.96 +.18 dd RadiusHlth 21.17 +.24 20 RLauren 138.50 +1.89 17 RangeRs 15.39 +.14 1 RavenInds 38.55 +.45 19 RJamesFn 90.58 +1.46 37 Rayonier 34.47 +.38 28 Raytheon 197.56 +1.46 ... ReShape rs .12 -.01 dd RealGSol rs .37 +.03 12 Realogy 20.73 +.35 32 RltyInco 57.08 +.36 78 RedHat 143.53 +.13 ... Redfin n 18.17 -.31 12 RedwdTr 16.21 -.02 25 Regenrn 366.23 -.22 16 RegionsFn 19.20 +.25 dd RegulusT h .26 +.07 19 RelStlAl 87.70 -.11 95 Replgn 49.50 +.19 33 RepubSvc 73.18 +.11 20 RestBrnds 62.21 +.36 56 RetailOpp 19.05 +.24 dd ReWalkRob .93 -.15 1 RiteAid 1.34 -.06 25 RockwlAut 172.38 +.47 21 RockColl 135.51 -.25 36 Rogers 130.35 +1.20 dd Roku n 55.79 +.41 31 Roper 294.87 +2.77 24 RossStrs s 92.85 +1.84 23 Rowan 12.96 +.10 ... BkMont g 79.82 +.83 12 BkNYMel 50.97 +.83 9 BkNova g 58.77 +.76 dd Ba rnesNob 6.30 +.15 58 BarrickG 10.41 -.09 6 BauschHl 21.52 +.14 33 Baxter s 70.71 ... 5 BaytexE g 2.85 -.11 18 BeacnRfg 37.04 +1.81 15 BeazerHm 12.91 +.16 cc BectDck 250.40 +2.17 6 BedBath 18.41 +.29 20 Bemis 49.81 +.11 28 BerkH B 205.83 +.66 28 BestBuy 78.53 +1.46 15 BigLots 48.01 +.67 dd Biocryst 7.04 -.10 21 Biogen 343.63 +2.84 dd BioPhrmX .17 -.00 18 BlkHillsCp 60.22 +.25 dd BlackBerry 10.22 -.07 q BlkHlthSci 41.00 +.60 q BlkMuniast 13.29 -.07 13 Blackstone 35.76 +.77 12 BlkstnMtg 33.09 +.14 9 BlockHR 26.10 +.39 15 BloominBr 18.73 +.60 dd BlueAprn n 2.08 -.05 32 Boeing 339.14 +.78 26 BookingHl 1833.55-20.71 12 BorgWarn 44.27 +.36 36 BostBeer 291.30+11.05 26 BostonSci 33.70 +.40 dd Box Inc n 25.71 +.52 23 BoydGm 35.36 +.96 20 Brandyw 16.41 +.06 11 BrigStrat 18.54 +1.34 14 Brinker 43.16 -.69 59 B rMySq 59.96 +.54 ... BritATob s 53.35 +.20 8 BroadcInc 207.30 -3.78 dd Brookdale 7.83 +.05 29 BrkfInfra s 40.56 +.25 ... BrkfldPrp 19.65 +.36 18 Brunswick 63.85 +.69 11 Buckeye 35.42 +.39 16 BldrFstSrc 16.86 +.86 20 CA Inc 43.63 +.17 2 CBL Asc 4.50 +.22 18 CBRE Grp 46.92 +.84 25 CDK Globl 61.78 -2.10 dd CF Inds s 48.00 -.16 30 CMS Eng 48.80 +.14 cc CNH Indl 11.48 +.10 11 CSX 73.70 +1.09 17 CVR Rfng 1 9.35 +.85 13 CVS Health 71.38 +1.88 45 CabotO&G 23.72 +.36 dd CaesarsEnt 9.60 -.15 23 Cal-Maine 49.68 +1.58 q CalaCvHi 12.92 +.07 31 CalAmp 23.59 +.31 dd CalifRes rs 32.08 +.43 29 CalifWtr 40.70 +.65 25 CallonPet 11.17 +.28 dd CalumetSp 6.68 +.20 25 CamdenPT 93.39 +.96 ... Cameco g 10.74 +.27 13 CampSp 41.75 +.24 ... CampWrl n 20.51 +.01 ... CdaGoose n 51.54 -2.48 9 CIBC g 92.02 +1.01 ... CdnNR gs 89.24 +1.33 ... CdnNRs gs 34.90 +.43 5 CdnSolar 13.31 -.27 16 CapOne 97.80 +1.99 dd CapSenL 7.42 +.05 13 CapsteadM 8.38 +.05 dd CpstnTur rs 1.13 -.10 12 CardnlHlth 50.17 +1.11 19 CarMax 72.84 +.45 14 Carnival 59.32 +.33 44 CarpTech 56.20 -.08 25 Carrizo 24.32 +.64 16 Caterpillar 134.92 -.10 14 CedarF 52.95 +.23 28 Celgene 92.71 +.74 dd CelldexTh .43 +.02 7 CenovusE 9.54 -.36 22 Centene s 143.68 +4.1 7 ... CntRsDvA 18.32 +.33 20 CenterPnt 28.13 -.09 19 CentAl 12.46 +.40 10 CntryLink 22.36 +.48 33 Cerner 64.32 +.04 cc ChartCm n 307.86 +5.80 18 ChemFinl 57.94 +.86 11 Chemours n 44.34 +.07 dd CheniereEn 63.50 -.04 8 ChesEng 4.51 +.07 54 Chevron 122.58 +.14 13 Chicos 10.29 +.43 ... ChinaSoAir 33.00 +.02 cc Chipotle 493.32 +8.66 17 ChubbLtd 133.11 -1.87 ... ChurchDwt s 55.45 -.44 18 Cigna 185.30 +3. 54 21 CinnFin 74.31 +.62 16 Cirrus 42.02 -.62 22 Cisco 44.00 +.25 12 Citigroup 70.01 +.85 11 CitizFincl 40.40 +.56 31 CitrixSy s 111.71 +.74 dd CleanEngy 2.68 -.03 7 ClevCliffs 9.92 -.28 23 Clorox 141.84 +.62 87 CocaCola 45.89 +.06 ... CocaCEur n 41.97 -.02 54 Coeur 5.95 -.09 24 CognizTch 75.22 -.20 q CohStQIR 12.18 +.08 q CohStSelPf 28.07 +.15 23 ColgPalm 65.52 -.03 ... ColonCap 6.10 -.02 17 Comcast s 35.39 +.35 16 Comerica 97.58 +1.32 dd CmtyHlt 3.23 +.08 ... CmpTask 5.85 +.13 28 Comtech 34.75 +.12 18 ConAgra 36.87 +.31 ... Conduent n 20.18 +.31 43 ConnWtrSv 68.29 -.91 58 ConocoPhil 72.15 +1.08 ... ConsolCom 11.54 +.13 16 ConEd 78.52 +.19 17 ConstellA 221.81 +7.98 cc ContlRescs 64.70 +1.40 22 CooperTire 29.90 +.95 12 Corcept 12.47 +.20 ... CorePtLd n 22.94 -2.28 dd CorMedix .55 -.05 dd CorOnDem 52.61 +.50 dd Corning 32.71 +.20 16 CorpOffP 29.98 +.22 A-B-C ... ADT Inc n 8.90 -.25 12 AES Corp 13.50 +.12 14 AFLAC s 46.51 +.21 5 AGNC Inv 18.93 -.10 19 AK Steel 4.18 -.08 dd AMC Ent 17.50 +.05 6 AT&T Inc 32.24 +.03 6 AV Homes 21.35 +.05 ... AXA EqH n 21.87 +.52 27 AbbottLab 63.63 +.20 17 AbbVie 95.92 -.86 20 AberFitc 29.26 +2.54 ... Ability rs 4.55 -1.44 dd AcadiaPh 14.33 +.04 dd AccelrDiag 22.95 +.55 26 Accenture 161.24 +1.01 dd Accuray 3.63 -.13 41 ActivsBliz 71.29 +.77 ... Adient n 42.65 +.20 59 AdobeSy 256.05 +2.51 28 AdvAuto 156.13+11.29 16 AdvEnId 60.04 +.47 cc AMD 20.02 +.29 11 Aecom 32.93 +.27 cc AeroViron 82.47 +1.91 19 Aetna 196.95 +2.24 dd AeviGeno .96 -.02 79 Agilent 66.75 +.81 46 Agnico g 38.30 -.33 25 AirProd 164.33 +1.89 9 Aircastle 20.68 +.32 66 AkamaiT 72.20 +.20 dd AkersBios .30 +.03 12 AlaskCom 1.73 +.01 21 Albemarle 97.33 + 1.70 22 Alcoa Cp 44.13 -.32 46 Alexion lf 119.68 +1.31 51 Alibaba 172.53 -5.15 dd AllegTch 26.39 +.42 10 AllegiantT 134.80 +2.55 11 Allergan 184.46 +.19 23 Allete 78.02 +.45 5 AllnceRes 20.35 +.40 14 AlliBern 29.80 +.40 21 AlliantEg s 42.73 +.01 16 AllisonTrn 46.18 +.69 dd AllscriptH 13.95 +.03 14 Allstate 98.38 +.22 12 AllyFincl 27.24 +.36 dd AlnylamP 93.18 +2.23 34 Alphabet C1242.10 +7.09 38 Alpha bet A1258.14 +9.50 q AlpTotDiv 8.85 ... dd AltaMesa n 4.77 -1.31 cc Altaba 68.15 -2.05 ... Alteryx n 55.09 +.23 dd Altice n 17.74 +.45 dd Altimm rs .36 +.03 19 Altria 59.21 +.23 cc Amazon 1919.65+23.45 cc Ambarella 37.94 +.09 22 Ameren 63.10 +.11 21 AFMulti 6.18 -.08 24 AMovilL 16.77 +.31 6 AmAirlines 37.09 +.30 5 AmAxle 16.63 +.39 21 AEagleOut 28.02 +.69 17 AEP 71.02 +.08 15 AmExp 102.18 +.37 dd Am IntlGrp 52.33 +.23 36 AmStsWtr 59.65 +.31 43 AmTower 149.11 +.10 38 AmWtrWks 87.59 +.19 33 Amerigas 40.11 -.02 11 Ameriprise 138.66 +2.39 10 AmeriBrgn 84.43 +1.37 32 Ametek 75.82 +.16 17 Amgen 195.76 +.15 ... AmicusTh 13.92 -.39 36 Amphenol 94.07 +.22 ... AmpioPhm .44 -.04 78 Anadarko 66.98 +.64 34 AnalogDev 94.85 -.28 23 Andeavor 148.84 +.03 ... AnglogldA 8.19 -.12 24 ABInBev 97.71 +1.31 12 Ann aly 10.46 -.03 dd AntaresP 3.25 +.05 38 AnteroRes 18.14 +.22 16 Anthem 264.97 +2.03 10 Anworth 4.92 +.01 28 Apache 43.90 +.21 12 ApolloCRE 18.95 +.19 ... ApolloInv 5.68 -.06 39 AppHReit n 17.44 +.24 25 Apple Inc 209.75 +.88 14 ApldMatl 48.38 +.13 15 ApldOptoel 41.68 -.60 28 AquaAm 37.23 +.13 dd ArQule 6.02 +.34 dd AralezP h .06 -.00 20 Aramark 40.50 +.47 9 ArborRT 11.44 +.21 16 ArcBest 46.30 +.40 7 ArcelorM rs 29.69 -.24 21 ArchDan 49.94 +.62 dd Arconic 20.69 +.28 9 AresCap 17.35 ... 14 AresMgmt 21.85 +.50 49 AristaNetw 271.46 +2.18 dd ArrayBio 14.27 -.38 11 ArrowEl 76.81 +.93 dd ArrowPhm 16.35 +.05 dd AscenaRtl 4.85 +.44 47 Ashland 84.81 +.44 10 AstraZen s 38.98 -.04 47 AtHomGr n 34.76 +.27 17 ATMOS 92.60 +.78 ... aTyrPhm n .66 +.01 38 AutoData 141.15 +1.48 dd AvalonHld 4.33 +.57 dd AVEO Ph h 2.32 -.06 36 AveryD 107.82 -.68 12 AvisBudg 34.82 +.74 28 Avista 51.01 +.33 17 Avon 1.72 +.03 76 Axalta 30.25 +.36 9 B&G Foods 31.00 +.05 56 B2gold g 2.25 -.06 15 BB&T Cp 51.85 +1.34 ... BCE g 41.08 +.52 dd BGC Ptrs 11.48 +.19 ... BHPBil plc 43.60 +.59 23 BP PLC 42.61 -.07 5 BP Pru 28.60 +.10 8 Baidu 216.21 -1.36 cc BakHuGE n 33.93 -.19 44 Balchem 100.15 +.80 20 BallCorp s 39.70 +.05 dd BallardPw 3.10 -.05 16 BkofAm 30.79 +.31P/E Name Last Chg Money & Markets 2,560 2,640 2,720 2,800 2,880 FA MAMJJ 2,760 2,820 2,880 S&P 500Close: 2,839.96 Change: 18.03 (0.6%) 10 DAYS 6,600 6,900 7,200 7,500 7,800 8,100 FA MAMJJ 7,640 7,800 7,960 Nasdaq compositeClose: 7,870.89 Change: 51.19 (0.7%) 10 DAYSAdvanced 2019 Declined 794 New Highs 74 New Lows 66 Vol. (in mil.) 2,930 Pvs. Volume 3,126 1,863 1,856 1822 1035 96 90 NYSE NASDDOW 25339.51 25201.87 25299.92 +112.22 +0.45% t s s +2.35% DOW Trans. 11175.84 11035.40 11114.35 +93.52 +0.85% t s s +4.73% DOW Util. 728.03 723.18 725.68 +1.21 +0.17% t s s +0.32% NYSE Comp. 12849.49 12791.95 12835.32 +71.65 +0.56% t s s +0.21% NASDAQ 7878.23 7815.50 7870.89 +51.19 +0.65% t s s +14.01% S&P 500 2843.11 2826.58 2839.96 +18.03 +0.64% t s s +6.22% S&P 400 2008.64 1989.27 2003.20 +18.26 +0.92% t s s +5.40% Russell 2000 1694.96 1676.19 1692.58 +17.26 +1.03% s s s +10.23% Toronto TSX 16341.97 16250.59 16330.67 +79.92 +0.49% s t s +0.75%HIGH LOW CLOSE CHG %CHG WK MO QTR YTD Stocks Recap Combined StocksFrom the New York Stock Exchange and the Nasdaq. Interest ratesThe yield on the 10-year Treasury note rose to 2.89 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 2.07 2.06 +0.01 1.02 6-month T-bill 2.23 2.23 ... 1.13 52-wk T-bill 2.44 2.40 +0.04 1.23 2-year T-note 2.62 2.62 ... 1.32 5-year T-note 2.76 2.75 +0.01 1.77 7-year T-note 2.83 2.82 +0.01 2.04 10-year T-note 2.89 2.88 +0.01 2.22 30-year T-bond 3.06 3.04 +0.02 2.81 NET 1YR BONDS LAST PVS CHG AGO Barclays Glob Agg Bd 2.03 2.02 +0.01 1.53 Barclays USAggregate 3.31 3.28 +0.03 2.46 Barclays US Corp 3.95 3.93 +0.02 3.13 Barclays US High Yield 6.29 6.26 +0.03 5.76 Moodys AAA Corp Idx 3.92 3.86 +0.06 3.63 10-Yr. TIPS .78 0.78 ... .45Commodities U.S. crude oil prices fell 0.2 percent and natural gas prices rose 1 percent. Gold and silver prices both edged higher.Crude Oil (bbl) 67.04 67.20 -0.24 +11.0 Ethanol (gal) 1.37 1.35 +1.18 +3.0 Heating Oil (gal) 2.13 2.14 -0.39 +2.6 Natural Gas (mm btu) 2.96 2.93 +0.99 +0.2 Unleaded Gas (gal) 2.03 2.01 +0.96 +13.1 FUELS CLOSEPVS %CHG%YTD Gold (oz) 1193.00 1191.30 +0.14 -8.7 Silver (oz) 15.03 14.95 +0.48 -11.9 Platinum (oz) 801.70 799.50 +0.28 -14.2 Copper (lb) 2.68 2.72 -1.71 -18.4 Palladium (oz) 898.00 888.90 +1.02 -16.4 METALS CLOSEPVS%CHG %YTD Cattle (lb) 1.08 1.07 +0.72 -12.2 Coffee (lb) 1.09 1.09 -0.73 -14.0 Corn (bu) 3.62 3.57 +1.61 +3.3 Cotton (lb) 0.83 0.83 +0.34 +5.6 Lumber (1,000 bd ft) 444.90 429.90 +3.49 -0.7 Orange Juice (lb) 1.56 1.59 -1.74 +14.5 Soybeans (bu) 8.62 8.54 +0.97 -9.5 Wheat (bu) 5.42 5.34 +1.55 +26.9 AGRICULTURE CLOSE PVS %CHG%YTD USD per British Pound1.2712 -.0042 -.33% 1.2968 Canadian Dollar 1.3083 -.0061 -.47% 1.2717 USD per Euro 1.1339 -.0055 -.49% 1.1782 Japanese Yen 111.22 +.53 +.48% 109.63 Mexican Peso 18.9242 -.2918 -1.54% 17.7740 1YR MAJORS LAST CHG %CHGAGO Israeli Shekel 3.6838 +.0007 +.26% 3.5835 Norwegian Krone 8.4191 -.0006 -.51% 7.9458 South African Rand 14.2658 +.0014 +2.00% 13.3331 Swedish Kr ona 9.1445 -.0002 -.18% 8.1121 Swiss Franc .9946 -.0011 -.11% .9722 EUROPE/AFRICA/MIDDLE EAST Australian Dollar 1.3822 +.0052 +.38% 1.2728 Chinese Yuan 6.8830 -.0086 -.12% 6.6687 Hong Kong Dollar 7.8502 +.0003 +.00% 7.8215 Indian Rupee 70.038 -.044 -.06% 64.165 Singapore Dollar 1.3784 +.0013 +.09% 1.3626 South Korean Won 1130.40 -6.67 -.59% 1139.20 Taiwan Dollar 30.84 -.04 -.13% 30.29 ASIA/PACIFICForeign Exchange The dollar strengthened against the euro, Japanese yen and British pound. The dollar weakene d versus the Canadian dolla r and fell against the Mexican peso.LAST6 MO AGO 1 YR AGO ... RoyalBk g 78.06 +.89 15 RylCarb 116.39 +2.77 99 RoyDShllB 65.54 -.45 97 RoyDShllA 63.69 -.43 19 Ryder 77.45 +.96 S-T-U 20 S&T Bcp 44.95 +.57 9 SCANA 37.20 +.07 37 SLGreen 103.29 +.05 dd SM Energy 28.20 +.75 13 SRC Eng 9.27 -.63 22 SabnR 46.25 +.60 18 SabraHltc 22.88 +.59 29 SabreCorp 24.89 +.11 37 Saia Inc 76.05 +.20 54 StJoe 17.75 -.10 cc Salesforce 146.57 +2.12 9 SallyBty 14.12 -.25 13 SJuanB 5.89 +.04 dd SanchezEn 2.82 +.03 ... SandstG g 3.99 -.08 dd SangTher 16.25 +.35 ... Sanofi 41.30 -.21 39 Schlmbrg 64.8 0 -.17 25 Schwab 50.53 +.42 dd SciGames 31.35 -.40 ... ScorpioTk 2.12 ... 14 SeagateT 53.23 +2.22 20 SealAir 39.87 +.24 dd SearsHldgs 1.83 +.04 13 Seaspan 8.70 +.18 ... SelEngS n 13.17 -.56 21 SempraEn 114.24 -.65 12 SenHous 18.53 +.26 dd SvcSource 2.99 -.16 33 Sherwin 436.34 +1.19 15 ShipFin 14.75 +.05 dd SignetJwlrs 62.73 +3.21 23 SimonProp 175.59 +.80 11 Sinclair 28.10 +.20 39 SiriusXM 6.96 +.0 1 16 Skechers s 29.66 +.52 19 SkywksSol 92.72 -1.09 21 SmartFn rs 24.49 +.01 15 Smucker 111.44 +.34 ... SnapInc A n 12.34 -.23 16 SnapOn 171.84 +1.59 45 SodaStrm 128.25 +.62 cc Sogou n 8.56 -.24 12 SolarCap 21.97 +.22 23 SonocoP 56.01 +.61 ... SonyCp 54.28 +.11 q SourcC 40.24 +.01 29 SoJerInd s 33.13 +.32 52 SouthnCo 46.72 +.32 10 SwstAirl 59.09 +.25 7 SwstnEngy 5.44 +.10 13 SpiritRltC 8.32 +.03 4 Spr int 6.11 +.04 25 Sprouts 24.22 +.74 ... Square n 74.97 +2.60 19 StanBlkDk 137.99 +.88 15 StarGas 9.37 -.22 ... StarsGp g 28.03 -.43 24 Starbucks s 52.59 +.78 14 StateStr 83.88 +1.03 13 StlDynam 43.60 -.08 dd SteinMart s 3.04 +.14 dd Stericycle 60.46 +.45 13 SterlingBc 22.20 +.40 ... StitchFix n 33.75 +.66 25 StoreCap 28.51 +.16 28 Stryker 166.21 +.10 35 SubPpne 24.44 +.41 19 SumtMtls n 19.99 ... cc SunCmts 99.82 +1.27 40 SunHydrl 47.33 +.73 ... Suncor g 41.18 +.69 dd SunPower 6.89 -.09 12 Sunrun n 13.16 -.05 14 SunTrst 73.07 +1.51 ... Sunworks n .68 -.19 dd SupEnrgy 9.48 +.08 17 SupGpCos s 19.15 +.25 31 Supernus 42.70 -.80 ... Switch n 10.85 -3.13 9 Symantec lf 18.66 -.15 11 Synchrony 30.01 +.82 dd SynrgyPh 1.77 +.01 18 SynovusFn 49.77 +.48 30 Sysco 74.19 +1.44 26 T-MobileUS 65.96 +.26 cc TAL Educ s 33.42 -.35 10 TC PpLn 32.82 +.13 23 TJX 101.00 +1.65 ... TahoeRes 4.21 -.03 dd TandmD rs 33.51 +1.82 33 Tapestry 53.16 +5.70 ... TargaRes 53.47 +.46 15 Target 82.68 +1.26 22 Taubmn 63.20 +1.28 27 TechData h 85.30 +1.49 17 Technip 28.89 -.34 ... TeckRes g 23.85 -.10 6 Tegna 10.71 +.18 ... Teladoc n 71.70 +2.20 7 Tenneco 42.80 +.11 25 Teradata 40.93 +.33 32 Teradyn 41.88 +.26 10 TerraNit ro 83.96 ... dd Tesaro 28.04 +.88 dd Tesla Inc 347.64 -8.77 28 TexInst 110.34 +.40 29 TexRdhse 64.83 +1.33 dd Textainer 14.60 -.15 36 Textron 66.03 +.64 dd TherapMD 5.49 +.33 29 ThermoFis 231.61 +.91 76 3D Sys 19.00 +1.08 28 3M Co 200.52 +.68 39 Tiffany 131.84 +.95 19 Timken 48.00 -.25 11 TollBros 34.22 +.05 7 Torchmark 87.10 +.79 ... TorDBk gs 59.79 +.75 ... Total SA 60.93 -.58 ... Toyota 123.45 -. 05 24 TractSupp 81.48 +1.99 ... TradDsk A n133.00+7.31 dd TransEntx 4.33 -.43 dd TransGlb 3.14 +.08 dd Transocn 11.56 +.05 17 Travelers 127.54 -.51 11 TriPointe 13.93 +.23 q TriContl 27.52 +.20 ... TriCntl pf 51.52 ... 11 TribMda A 34.66 +.04 38 TriNetGrp 57.95 +.99 8 Trinity 37.09 -.28 18 TrueBlue 28.75 +.40 dd TruettHrst 1.96 +.48 17 TrstNY 9.30 +.15 dd Tuppwre 33.66 +.59 22 TurqHillRs 2.38 -.05 .. TurtleBc rs 26.90 -1.01 21 21stCFoxA 45.48 +.16 19 21stCFoxB 44.97 +.26 dd 22ndCentry 2.53 +.12 ... Twilio n 76.75 +2.58 dd Twitter 33.19 +.39 6 TwoHrbI rs 15.33 -.02 dd 2U 74.40 +2.27 11 Tyson 59.58 -.30 ... UBS Grp 15.55 +.10 24 UDR 39.00 +.39 12 UGI Corp 54.67 +.15 22 US FdsHl n 34.07 +.92 30 US Silica 23.76 -1.30 6 UltraClean 13.71 -.04 ... UltPetro n 1.03 +.03 16 Umpqua 21.47 +.28 37 UndrAr m s 21.52 +.72 ... UnAr C wi 19.79 +.58 24 UniFirst 184.05 +.15 ... UnilevNV 56.37 +.18 10 UnionPac 150.19 +1.56 14 Unit 26.20 +.39 12 UtdContl 81.44 +.23 20 UPS B 118.98 +.82 8 UtdRentals 151.21 +3.03 14 US Bancrp 53.17 +.80 17 USSteel 29.97 -.23 23 UtdTech 132.42 +.24 23 UtdhlthGp 263.48 +2.57 50 UnitGrp 19.50 +.69 8 UnvslCp 58.10 +.95 73 UnivDisp 119.00 +1.40 1 UnumGrp 35.34 +.33 72 Ur-Energy .72 +.03 dd UraniumEn 1.70 +.08 25 UrbanOut 48.74 +1.34 ... Uxin Ltd n 5.67 -.47 V-W-X-Y-Z 49 VF Corp 93.99 +1.17 ... VICI Pr n 20.10 +.02 ... VaalcoE 2.26 -.28 31 ValeroE 115.05 +.26 20 VlyNBcp 11.84 +.23 ... Valvoline n 21.28 +.27 q VangDivAp 106.63 +.84 q VangTotW 78.12 ... 28 Vectren 71.17 -.22 16 Ventas 57.47 +.49 dd Verastem 8.02 -.04 cc Vereit 7.66 +.10 32 VeriFone 22.99 -.02 40 Verisign 154.00 +1.46 7 VerizonCm 52.87 +.65 6 ViacomB 30.88 +.57 30 ViadCorp 60.80 +1.25 32 Viav i 10.93 -.03 dd VikingTh n 10.69 +.44 47 Visa s 140.76 +.55 dd VishayInt 23.30 +.25 ... VistraEn n 22.41 +.31 41 VMware 152.25 +.31 ... Vodafone 23.17 -.30 dd Vonage 14.36 +.66 24 VulcanM 111.36 +1.02 11 W&T Off 6.34 +.06 41 WD 40 167.15 +2.05 21 WEC Engy 66.75 -.14 dd WMIH 1.45 +.02 18 WP Carey 64.77 +.03 dd WPX Engy 18.23 +.46 22 WalMart 90.85 +1.21 15 WalgBoots 68.66 +2.18 ... WarrMet n 23.2 6 -.52 21 WashPrGp 7.66 +.32 30 WREIT 30.94 +.33 19 WsteMInc 90.15 +.14 28 Waters 188.34 +1.02 dd WeathfIntl 2.82 +.01 22 WebsterFn 67.31 +.86 70 WtWatch 77.39 +1.79 11 WeinRlt 30.52 +.46 14 WellsFargo 58.07 +.46 15 Welltower 63.98 +.63 19 Wendys Co 17.84 +.49 q WAstInfSc 11.45 +.04 7 WDigital 64.99 +.77 10 WstnUnion 18.81 +.06 ... WestpacBk 21.70 +.44 16 WestRck 55.90 +1.19 30 Weyerhsr 34.30 +.38 25 WheatPr g 19.93 -.11 dd Whrlpl 124.35 -.24 dd WhitngPet rs 48.17 +1.72 ... WildhRs n 18.98 +.32 12 WmsCos 30.31 -.38 17 WmsSon 59.62 +1.65 ... Windstm rs 5.12 -.02 q WT MCD s 36.89 +.43 29 Woodward 79.96 +.37 12 WorldFuel 26.24 +.12 cc WldW Ent 78.53 +.86 cc Worldpay 92.88 +.83 15 Worthgtn 44.49 +.11 40 Wynn 143.87 -4.13 40 XPO Logis 102.61 -.36 21 XcelEngy 47.46 -.07 33 Xerox rs 26.15 +.16 36 Xilinx 71.16 -.49 dd YRC Wwde 8.95 +.02 dd Yamana g 2.84 -.03 80 Yandex 32.10 +.06 27 Yelp 47.86 +.92 ... Yext n 23.93 +1.36 29 YorkWater 30.65 +1.00 30 YumBrnds 83.09 +.71 ... Yum China 35.58 +1.36 ... ZTO Exp n 19.35 -1.72 15 Zagg 15.00 -.10 cc ZayoGrp 37.65 +.16 dd Zendesk 63.78 +.94 ... ZillowC n 48.00 +.66 17 ZimmerBio 122.38 -.07 16 ZionsBcp 53.57 +1.00 42 Zoetis 91.37 +.11 ... Zuora n 30.5 7 +1.19 63 Zynga 3.76 -.05 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 s ettled 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 25,299.92 +112.22 NASDAQ 7,870.89 +51.19 S&P 500 2,839.96 +18.03 10-YR T-NOTE 2.89% +.01 30-YR T-BOND 3.06% +.02 CRUDE OIL $67.04 -.16 GOLD $1,193.00 +1.70 EURO $1.1339 -.0055p p p p p p p p p p q q p p q q(Previous and change figures reflect current contract.)

PAGE 29

The Sun | Wednesday, August 15, 2018 www.yoursun.com E/N/C Page 5 MARMADUKE By Brad Anderson Cryptoquip 2011 by King Features Syndicate Challenger Yesterdays Challenger Answers DEAR DR. ROACH: My boyfriend recently was diagnosed with an aneurysm. The report says the abdominal aorta is 3.02 cm in largest dimension and recommends screening every six months. Do we need to see a cardiologist for a second opinion? „ B.S. ANSWER: The aorta is the largest blood vessel in the body. It comes directly o the left ventricle of the heart and supplies blood to the entire body. It may become enlarged either in the chest (a thoracic aneurysm) or in the abdomen. Abdominal aortic aneurisms are more common in men, especially over 65, and smoking is the biggest risk factor. There are contributing familial conditions as well, such as Marfan syndrome. Most people have an abdominal aorta that is no bigger than 3 cm, so your boyfriend is just barely over the cuto. His risk for rupture, the dreaded complication of an AAA, is negligible at this size. I agree with the screening recommendations, and would advise tobacco cessation if he smokes, regular moderate exercise and control of blood pressure if high. Seeing a cardiologist would be very reasonable: Your boyfriend could get personalized advice on risk reduction. DEAR DR. ROACH: I had a hernia operation in 2015. The repair included insertion of mesh patches that now have been recalled. Since the operation, I have had many health issues. Is there a blood test or other test to see if the mesh is the cause of my problems? Should I have it removed? I turned 83 in May. „ J.C.L. ANSWER: Surgical mesh is commonly used in hernia repair, as well as in many gynecologic surgeries. Mesh reduces the need for re-operation. However, there is an increased rate of long-term complications that partially osets the benet of using mesh. Complications related to the mesh can be very serious, such as bowel obstruction, perforation or bleeding; these usually require urgent surgery. However, symptoms also may be less specic, and include pain, non-healing wounds and infection. Four to 6 percent of people with a mesh repair had evidence of complications after ve years of follow-up, according to a well-done study from Denmark. I am aware of recalled mesh products (49 out of the top 50 results on a web search were from personal injury law rms; the 50th was from the Food and Drug Administration) and reports of signicantly higher complication rates from recalled mesh. Without knowing more about your health issues, it is dicult to weigh in on whether the mesh is likely to be causing it. There is no simple blood or imaging test that will give a denitive answer. However, if your symptoms are among those possibly related to mesh complication, it would be appropriate to have a discussion with your surgeon about upsides and downsides of a re-operation. I would be cautious about recommending surgery for an 83-year-old, unless symptoms are signicant and your surgeon feels they are due to mesh complications. READERS: The booklet on abnormal heart rhythms explains atrial brillation and the more common heart rhythm disturbances in greater detail. Readers can obtain a copy by writing: Dr. Roach Book No. 107 628 Virginia Dr. Orlando, FL 32803 Enclose a check or money order (no cash) for $4.75 U.S./$6. Can. with the recipient's printed name and address. Please allow four weeks for delivery.DEAR ABBY: I'm 22, and my boyfriend wants sex, but I absolutely do not. I don't feel sexual desire „ not at all. I'm asexual, but he refuses to believe me and insists my "past relations have scarred me" and that I "need to get over it." When I was 17, I was raped by my ex-boyfriend, and I admit it traumatized me. But that isn't what my problem is. This has become a serious problem for us because my boyfriend keeps pushing for it. His birthday is coming up soon and he wants to have sex again, but like I've said, I DON'T. What am I supposed to do? „ No Desire In The South DEAR NO DESIRE: If you don't want to have sex, pay attention to your feelings and don't do it. However, because of your sexual history, it might benet you to nd a rape counseling center and talk to a counselor to ensure that the sexual assault didn't cause or contribute to this. DEAR ABBY: After dating a guy I'll call Charlie for two years, I broke up with him. It was the biggest mistake I've ever made. I know I can't change anything, but now we have started talking again, and Charlie told me he had planned to propose to me the day I dumped him. He's about to go across the country for college, and he asked me to move with him. Of course I said yes! When I asked Charlie when we'd make us ocial, he said he has to focus on college rst. Why would he want me to move with him and hold o being ocial if we're going to be together in the end? „ Starting Over In The East DEAR STARTING OVER: What do you plan to do when you get there? Get a job? Go to college, too? As Charlie has made clear, he isn't ready for marriage „ or even a committed relationship. You may not want to lose him, but the surest way to do that would be to do what you are planning. Dear Heloise: My problem is with pie crust. When I prepare one and poke holes in the crust with a fork, bake it and then pour my hot pie lling in and chill it for several hours, the pie crust is always soggy where the lling has run through. What am I doing wrong? „ Joann M., Williamsport, Md. Joann, if you're putting hot lling into your pie, you might wait until it has cooled to room temperature. Also, before you add your lling, you might want to try brushing your baked pie crust with an egg white wash. Beat one white with a tablespoon of water, apply to the crust, then bake for another ve to 10 minutes. This seals the crust. Another step could be to use more thickeners in your lling. Just a little additional cornstarch or our can help to keep it from soaking into the crust. „ HeloiseThe risk of an aneurysm rupture is largely based on size Man is unconvinced that his girlfriend has no libido Preventing soggy pie crustHints from Heloise Dr. Roach Dear Abby

PAGE 30

Page 6 E/N/C www.yoursun.com The Sun | Wednesday, August 15, 2018 ARIES (March 21-April 19). When you make a move, even when you dont really have to, but its more exciting and fun than not making a move, theres a word for that „ gambling. Call it what it is and either refrain from it or enjoy it. TAURUS (April 20-May 20). When things go wrong, many feel like cutting ties and isolating themselves, which is exactly the opposite of what needs to happen. Reach out, get together, help each other gure things out. GEMINI (May 21-June 21). Its as though theres a casino in your head and many versions of you are seated at the table. Youre taking too big a chance!Ž says part of your mind. But the other part is thrilled with the odds. CANCER (June 22-July 22). Just about all of us skewer our perception of the world to feel better about ourselves „ a trick of the human mind that keeps people in the game. Youre so focused on getting to the truth; youve no interest in fooling yourself. LEO (July 23-Aug. 22). In relationships, the ratio of give to take is never going to be completely 50-50. Someone will always give a little more. It will denitely work better if its not always the same person. VIRGO (Aug. 23-Sept. 22). You make a promise, and then you keep it. So why shouldnt you expect the same from others? Relatedly, if you dont think a person will come through for you, dont ask them to. LIBRA (Sept. 23-Oct. 23). Call a truce on your inner war. You dont need to be harsh with yourself to get motivated. A gentle, compassionate inner voice is denitely inside you, not being quite loud enough. Pay attention and the volume will turn up. SCORPIO (Oct. 24-Nov. 21). Empty your mind onto paper then organize those bits into categories and lists. This will not only help you accomplish more with your days, but it will also help you nd the pleasure in each activity. SAGITTARIUS (Nov. 22-Dec. 21). The beginning of a relationship sets the tone for how the whole thing will play out. Youll be understood completely even if youre not making perfect sense. How wonderful! CAPRICORN (Dec. 22-Jan. 19). To occasionally indulge gives the indulgence a special feeling. Do it too often, and the experience ceases to be a treat. Its a ne line, and one you navigate well today. AQUARIUS (Jan. 20-Feb. 18). Philanthropist John Ruskin suggested, It is better to be nobly remembered than nobly born.Ž While a birthright can certainly be an advantage, its what youre doing with your life that will make your enduring legacy. PISCES (Feb. 19-March 20). You are able to turn a mistake into an opportunity for you and yours. So maybe it wasnt a mistake after all. And there is no bad luck today either, only dierent kinds of good luck. TODAYS BIRTHDAY (Aug. 15). Anticipate rapid-re improvement over the next four weeks. Youll get to a new happiness level. Your nancial and social status will climb, but its not what makes you happy. Contribution is the source of your good feelings, and the more you give, the more you have to give. November and May show fortuitous travel. Capricorn and Cancer adore you. Your lucky numbers are: 9, 30, 2, 22, and 14. 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, August 15, 2018 www.yoursun.com E/N/C 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 E/N/C www.yoursun.com The Sun | Wednesday, August 15, 2018FROM PAGE ONE ALMANACToday is Wednesday, Aug.15 the 227th day of 2018. There are 138 days left in the year.Today in historyOn August 15, 1945 in a pre-recorded radio address, Japans Emperor Hirohito announced that his country had accepted terms of surrender for ending World War II.On this dateIn 1483 the Sistine Chapel was consecrated by Pope SixtusIV. In 1914 the Panama Canal officially opened as the SS Ancon crossed the just-completed waterway between the Pacific and Atlantic oceans. In 1944 during World War II, Allied forces landed in southern France in Operation Dragoon. In 1947 India became independent after some 200years of British rule. In 1969 the Woodstock Music and Art Fair opened in upstate New York.Todays birthdays Actress Abby Dalton is 86. Actress Lori Nelson is 85. Civil rights activist Vernon Jordan is 83. Actor Jim Dale is 83. Songwriter Jimmy Webb is 72. Rock singer-musician Tom Johnston (The Doobie Brothers) is 70. Actress Phyllis Smith is 69. Britains Princess Anne is 68. Actress Tess Harper is 68. Movie director Alejandro Gonzalez Inarritu is 55. Actor Peter Hermann is 51. Actor Anthony Anderson is 48. Actor Ben Affleck is 46. Actress Emily Kinney is 34. Actress Jennifer Lawrence is 28. Bible verseRemember now thy Creator in the days of thy youth, while the evil days come out, nor the years draw nigh, when thou shalt say, I have no pleasure in them. „ Ecclesiastes12:1 Put the creator up front in your life and no power can change that rela tionship. There may be some interference but when the static clears, your salvation will still be standing. I give unto them eternal life.Ž and counterprotesters in Charlottesville, Virginia, and Trumps targeting of NFL players kneeling during the national anthem in social protest. Fired by Kelly in December, Manigault Newman now says many of Trumps actions gave her pause but she was sympathetic to him as a longtime friend and mentor. In her book, she casts herself as a strong black woman who overcame humble beginnings and has often navigated hostile work environments with aplomb. Now she is aligning herself with Trumps victims, said Leah Wright Rigueur, a historian at Harvards Kennedy School of Government. Shes drawing a direct line of comparison between herself and other black women Trump has attacked,Ž Rigueur said. Shes suggesting that the president is racist and sexist and using herself as evidence.Ž White House spokeswoman Sarah Huckabee Sanders insisted Tuesday that the presidents insults were not racially motivated, saying: This has absolutely nothing to do with race and everything to do with the president calling out someones integrity.ŽFEUDFROM PAGE 1 AP PHOTOForensics ocers work near the car that crashed into security barriers outside the Houses of Parliament in London, Tuesday.Police said the car was driven from Birmingham in central England to London late Monday and was in central London for more than seven hours before the crash. Detectives were searching two properties in Birmingham and one in another Midlands city, Nottingham. Police said they did not believe there was any ongoing threat from Tuesdays incident. After a meeting of the governments crisis committee, COBRA, of“cials said Britains terrorism threat level would remain at severe,Ž meaning an attack is highly likely. It has brie”y been raised to the highest level, critical,Ž after some previous attacks. Prime Minister Theresa May, who was on vacation in Switzerland, praised the formidable courage of our emergency services and urged the public to remain vigilant „ but also to come together and carry on as normal.Ž The twisted aim of the extremists is to use violence and terror to divide us,Ž May said in a statement. They will never succeed.ŽCRASHFROM PAGE 1 Pittsburghs bishop. Wuerl, who led the Pittsburgh diocese from 1988 to 2006, disputed the allegations. While I understand this report may be critical of some of my actions, I believe the report con“rms that I acted with diligence, with concern for the victims and to prevent future acts of abuse,Ž he said in a statement. I sincerely hope that a just assessment of my actions, past and present, and my continuing commitment to the protection of children will dispel any notions otherwise made by this report.Ž The grand jury scrutinized abuse allegations in dioceses that minister to more than half the states 3.2 million Catholics. Its report echoed the “ndings of many earlier church investigations around the country in its description of widespread sexual abuse by clergy and church of“cials concealment of it. Most of the victims were boys, but girls were abused, too, the report said. The grand jury concluded that a succession of Catholic bishops and other diocesan leaders tried to shield the church from bad publicity and “nancial liability. They failed to report accused clergy to police and sent abusive priests to so-called treatment facilities,Ž which launderedŽ the priests and permitted hundreds of known offenders to return to ministry,Ž the report said. The cover-up extended beyond church grounds. The grand jury said it found cases in which police or prosecutors learned of clergy sex abuse allegations but did not investigate out of deference to church of“cials.PRIESTSFROM PAGE 1used heavy equipment and dogs to search for survivors in the rubble. At least four people were pulled alive from vehicles under the bridge, ANSA reported. Operations are ongoing to extract people imprisoned below parts of the bridge and twisted metal,Ž said Angelo Borrelli, the head of Italys civil protection agency. Of“cials evacuated several hundred people living along the raised highway that traverses the city as a precaution. The effort would continue into the night. It is a bit like working on an earthquake,Ž said “re“ghters spokesman Luca Cari. The main dif“culty is removing the rubble and safeguarding the rescue teams.Ž There was confusion over the death toll throughout the day, with different of“cials giving con”icting numbers. Of“cials in the Liguria region said Tuesday night that 26 people had died, saying two more bodies had been found and one of the 16 injured had died in surgery. After visiting the scene, Conte told RAI state TV the tragedy was a serious wound for Genoa, Liguria and Italy.Ž The Italian CNR civil engineering society said that structures dating from when the Morandi Bridge was built had surpassed their lifespan. It called for a Marshall PlanŽ to repair or replace tens of thousands of bridges and viaducts built in the 1950s and 1960s. Updating and reinforcing the bridges would be more expensive than destroying and rebuilding them with technology that could last a century.COLLAPSEFROM PAGE 1adno=3599886 AUTOMATIC, NON-SMOKER, AIR, LOW MILES, UNIQUE QUALITY2015 KIA SOUL $11,818 27,000 MILES, PREFERRED EQUIPMENT PACKAGE, CREW CAB2016 RAM 1500 $25,818 TOURING-L MODEL, LEATHER SEATS, 20,100 MILES, NAVIGATION2017 CHRYSLER PACIFICA $24,518 SE MODEL, AUTOMATIC, ONE OWNER, 37,000 MILES, SMOOTH2014 HYUNDAI ELANTRA $11,518 SV MODEL, ONE OWNER, 34,900 MILES, PEARL WHITE, NICE2015 NISSAN ROGUE $16,818 REGULAR SHORT BED, AUTOMATIC, FULL POWER, LOW MILES2013 FORD F-150 $13,818 LIMITED, LEATHER, SUNROOF, NAVIGATION, 22,000 MILES2015 JEEP GR CHEROKEE $26,818 4 DOOR SR5, 4.0L V-6, AUTOMATIC, FINAL PRICE REDUCTION2008 TOYOTA PRERUNNER $16,818 SL MODEL, ONE OWNER, LEATHER, 43,700 MILES, LOCAL2013 NISSAN ALTIMA $13,518 ONE OWNER SPORT, CANYON COPPER, SE WITH UPGRADES2016 HYUNDAI SANTA FE $17,818 ONE OWNER, LT MODEL, 19,000 MILES, LANE CHANGE SYSTEM2016 CHEVROLET EQUINOX $20,518 1.8T SE MODEL, ONE OWNER, LEATHER, NAVIGATION2015 VW PASSAT $13,818 Send Them Back to School in A Safe & Dependable Ride! FREE REPORT WITH EVERY PURCHASE! adno=3599886 $24,518 $24,518 $13,81 8 $13,81 8 $13,518 $13,518 $13,818 $13,818

PAGE 33

SUN CENTRAL MEDIA GROUPBartow, Frostproof, Lake Wales, Winter Haven Garden & HOME Home Solution Lenders, Inc.Making Dreams Come True Since 2008NMLS: 327291 Lic Florida MLD954 CENTRAL FLORIDAAug 15, 2018

PAGE 34

Page 2 Aug. 15, 2018By Tara Crutcheld Whatever the recipe is for a functioning and rapidly growing family business, Home Solution Lenders, Inc. has found it. That is due in no small part, whether directly through the companys founding or the rearing of their sons who run it currently, to Richard C. Peacock Sr. and Sheri Peacock. Richard started in real estate about 40 years ago, according to son Jayson Durden. He stepped away from it for a time as the technical eld emerged to work for IBM. He went on to start two companies of his own before selling them and returning to real estate in the late nineties. Thats actually how my mom and dad met,Ž said Jayson. My dad was my moms real estate agent and they started dating three years later.Ž Jayson described their blended family as something of a Brady BunchŽ with Sheri and Richard both entering the marriage with two children and later having one together. The couple has been married for 38 years in June and has been business partners to one extent or another for just as long. Theyve been successful with everything theyve done. Theyve both worked hard and been through the bumps and the bruises of owning businesses,Ž explained Jayson. Prior to real estate, Sheri worked and retired from the federal courts as a Clerk of Courts. She always helped Richard with his businesses as well. She was VP of his company Technical Services National and even owned a cosmetology school called Grade Finale. In the early 2000s the family moved back to the Lakeland area where Richard decided to return to real estate. He met and introduced his son Ricky Peacock to mortgage brokers who Ricky worked with for a while, before making the decision to work for himself. Together Richard, Sheri, and Ricky started Home Solution Mortgage. Richard had already started Home Solution Real Estate and Home Solution Title. The trio ran the company for a time as a mortgage brokerage with Sheri as President and CEO and Richard and Ricky as Vice Presidents. Ricky realized that he didnt want to be a broker, he wanted to be a lender so he could have more control over the process. In 2008, they decided to start Home Solution Lenders, Inc.Ž said Jayson. The company grew steadily and in 2015, Ricky became the President and CEO. Sheri is now the Vice President and Richard is retired. Though both have taken more of a passive role with the company now, its successes cant be mentioned without also stating their combined prowess that led the way. Dads a risk-taker,Ž said Jayson. Richard always found what was hot in the market and went after it. They started Home Solution Lenders, Inc. in 2008 when the mortgage industry was spiraling the drain. Ricky and Dad were willing to take a risk and they gured if they could get a mortgage company through that time period, it would always be successful,Ž he said. He got a little business school but doesnt have a college education. Its all basically built on experience and grit and taking chances,Ž Jayson said about his father. He said Sheri is the same, describing her as the face of the business, the one to take out business licenses, making sure things run smoothly with Richard taking care of things behind the scenes.The Matriarch and Patriarch of the HSL Legacy Richard C. Peacock Sr. and Sheri Peacock CONTINUE ON PAGE 4

PAGE 35

Page 3 Aug. 15, 2018 Need A Yard? Home Solution Lenders, Inc.

PAGE 36

Page 4 Aug. 15, 2018Family is important to Home Solution Lenders, Inc., but so too is showing what value you bring to the table. Jayson learned this lesson from his dad early in his career. Ive been red by my father at Technical Services National and Ive been red by my grandfather as well from his rental company,Ž he explained. I think what that instills in you is that there arent really free rides out there. You have to work hard, you have to prove your worth.Ž Because of this, he feels he is a hard worker. I was in the Marine Corps for 20 years. The Marine Corps wasnt hard after working for my dad.Ž Mom and Dad put that work ethic in all of us and we always understood there was no slacking,Ž he said. Its the basic theme of our family … make sure you pull your weight.Ž Now in retirement, Richard continues to do a little real estate work as well as consulting for Home Solution Lenders, Inc. When he isnt working, Richard enjoys boating, shing, and camping in their RV at Amelia Island during the summer. Sheri uses her time to be the best Mimi she can be according to Jayson. In fact, when she was working at the oce more, her sign said 1% President, 99% Mimi.Ž With nine grandchildren spread out from Florida to Japan, Sheri has never missed any of their births. You should see Christmas at our house. It literally looks like Santas bag exploded,Ž said Jayson. He laughed, My dads usually not too happy about it because she spends a lot of money, but she loves the grandbabies.Ž Jayson reected on his parents journey with the company, They used to be excited when they closed ten loans a month. Now, we close a lot more than ten loans a month.Ž They started rst only doing loans in Bartow and now work with clients from Miami to Jacksonville. Because Richard had already retired twice by the time they started the business Jayson said, I dont think they saw it being a really big company. I think they just saw it as something that everybody could make a living on.Ž Now they are not only making a living but also putting a smile on the face of every client they help buy a home. Home Solution Lenders, Inc. https://hslenders.com 1445 E Main St, Bartow, FL 33830 (863) 607-4663

PAGE 37

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 $186,500 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 $375,000Call Glenda or Jim Pruitt, 863-412-2727UPDATED & UPGRADED!Built in 2010, IMMACULATE Dundee home, vaulted ceilings, split BRs, open floor plan. All new granite counter tops, sinks, carpet, security system & light fixtures. Fenced back yard, 36x18 patio, garage, IRR system & mature landscaping. MLS#4901019 $189,000Call Glenda or Jim Pruitt, 863-412-2727COMPLETELY FURNISHED!Completely Furnished! Immaculate, 3BR/2BA home located on cul-de-lac. Paver driveway, Volume ceilings, eat in kitchen, master bath w/ soaking tub. Gated community. Community pool, tennis courts, & clubhouse. MLS#P4901841, $189,000Call Boots Downs, Realtor, 863-287-3653 AUBURNDALE DOWNTOWN AREAcute 2BR/1BA home. Florida room opens into the living room. Kitchen has breakfast bar & lots of cabinets. Master BR has 2 closets. Covered patio in front, freshly painted inside and out. Fenced backyard. MLS#P4901875 $89,000Call Janelle Pruitt, 863-412-8168GREAT HOUSE 4BR/3BA, over 2100 SqFt living area, LR/FR features a brick fireplace. Kitchen has a gas island and dinette area, wood floors. Split floor plan, large master suite features 2 closets, large bath, access to screened porch overlooking the pool. Large lot, to 1 acre. 2 car garage, central vacuum system. MLS#P4901671 $275,000LAKE 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 Call Sharon Watson, 863-557-4800UNDER CONTRACT!Another lake front under contract, and more happy Sellers. Call Marti Sutton at 863-206-0563 today to see how you can be happy too!LOVELY HOME & the BRs are carpeted. Kitchen w/plenty cabinets & pantry. system and home surge protector. Laundry room. Covered/ screened in lanai. New gutters. Fenced in backyard. Easy access to Hwy 27. MLS#P4901224 $216,900Call Sue Ann Williamon 863-258-3115THE CANTERWOOD ESTATECustom homes in a gated community of acreage home sites. Situated on 4.24 of pasture w/ a private dock. This 4BR/4.5BA lakefront home has beautiful views of the pool and lake from the LR and the master suite as well. A glamorous kitchen w/ large island, butlers pantry, opens into the FR. Bonus room upstairs w/wet bar. A covered lanai overlooking the pool. P4900721 $1,290,000Call Todd Dantzler, Broker, or Britt Peace, Realtor, 863-274-3931GREAT SE NEIGHBORHOOD3BR/2BA home, community offers private boat ramp, pool, playground and covered dock. Inside laundry, eat-in-kitchen, bonus room off kitchen. New roof, AC under 5 years old. New paint and floors. Sold As-IsŽ. MLS#4901445 $139,900 Call Sharon Watson, 863-557-4800GREAT SE WINTER HAVEN HOME!4BR/3BA, 2400 sq.ft,,updates to kitchen & master bath, granite counters & faucets. Formal D&L rooms, large FM, & master with two walk-in closets, jetted tub, stand up shower,& toilet room. Screened porch, indoor LR, 3 car garage, central vacuum system, and MORE! Move-in ready! $265,000Call Glenda or Jim Pruitt, 863-412-2727GOLF 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 $299,900. plan. Open concept downstairs, split plan upstairs, large master BR. Dundee offers many amenities, 3 city parks, 2 lakes with walking paths plus basketball and racket ball courts. A county park within walking distance. View this home today. MLS#P4718175 $209,900 Call Lamanda Jones, 863-557-3627BEAUTIFUL 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 brochure. 863-287-3586. REDUCED MOVE IN READY MOTIVATED SELLERS! REDUCED OWNER SAYS MAKE AN OFFER LAKEFRONT WITH DOCK REDUCED REDUCED TO $1,290,000

PAGE 38

Page 6 Aug. 15, 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. BARTOW705 W VINE ST .........................................................BARTOW .......7/3/2018.........$51,300 610 FORREST DR ....................................................BARTOW ....7/17/2018.........$59,600 1715 HORIZON WAY .............................................BARTOW ....7/10/2018.........$85,300 1130 LIGHTSEY AVE ..............................................BARTOW ....7/13/2018.........$91,000 1550 E MAGNOLIA ................................................BARTOW .......7/3/2018......$130,000 671 KATHY RD .........................................................BARTOW .......7/9/2018......$137,000 628 RENAY CT .........................................................BARTOW ....7/10/2018......$145,000 195 W VALENCIA DR .............................................BARTOW .......7/6/2018......$153,400 1625 S HIBISCUS DR ..............................................BARTOW ....7/12/2018......$172,000 1810 SADDLEWOOD PL .....................................BARTOW ....7/13/2018......$174,100 1600 DAVIS AVE ......................................................BARTOW .......7/6/2018......$175,000 1804 WILLIAMSBURG DR ....................................BARTOW .......7/2/2018......$189,000 1730 JACKSON OAKS DR.....................................BARTOW ....7/13/2018......$200,000 1720 JACKSON OAKS DR.....................................BARTOW .......7/3/2018......$206,500 2060 COUNTRY MANOR ST ................................BARTOW ....7/16/2018......$236,000 2059 COUNTRY AIRE LOOP ................................BARTOW ....7/11/2018......$291,000 255 MAIN ST ............................................................BARTOW .......7/9/2018...$1,517,700 DAVENPORT42769 HWY 27 #3 ...........................................DAVENPORT .......7/2/2018.........$55,000 2050 FLORIDA DEVELOPMENT RD ............DAVENPORT ....7/20/2018.........$75,000 822 TERRACE RIDGE CIR ...............................DAVENPORT ....7/16/2018......$114,000 452 SEATTLE SLEW DR .................................DAVENPORT .......7/2/2018......$123,900 276 WHIRLAWAY DR ......................................DAVENPORT .......7/2/2018......$123,900 419 MIRAMAR AVE .........................................DAVENPORT ....7/10/2018......$127,000 1376 ANDALUSIA LOOP ...............................DAVENPORT ....7/13/2018......$146,400 214 HILLTOP ST ................................................DAVENPORT ....7/16/2018......$157,400 427 EAGLE RIDGE DR .....................................DAVENPORT ....7/11/2018......$158,000 29 FOREST DR ..................................................DAVENPORT ....7/11/2018......$165,800 3081 BROOK STONE TER ..............................DAVENPORT ....7/11/2018......$174,200 3077 BROOK STONE TER ..............................DAVENPORT ....7/11/2018......$174,200 3073 BROOK STONE TER ..............................DAVENPORT....7/11/2018 ......$174,200 339 CLARINET WAY ........................................DAVENPORT ....7/12/2018 ......$185,000 249 SUNSET VIEW DR ....................................DAVENPORT.......7/3/2018 ......$200,000 129 FLATWOODS LOOP ................................DAVENPORT .......7/6/2018 ......$200,000 117 FLATWOODS LOOP ................................DAVENPORT .......7/5/2018 ......$202,100 161 HIGHLAND MEADOWS ST ...................DAVENPORT ....7/13/2018 ......$204,000 264 CELLO ST ...................................................DAVENPORT ....7/12/2018 ......$205,000 217 SIGMUND LOOP ......................................DAVENPORT ....7/10/2018 ......$205,000 527 CHESHIRE WAY ........................................DAVENPORT ....7/11/2018 ......$208,000 126 SUNSET VIEW DR ....................................DAVENPORT ....7/11/2018 ......$210,000 240 HIGHLAND MEADOWS CT ..................DAVENPORT .......7/6/2018 ......$216,000 436 KNOLLWOOD DR ....................................DAVENPORT .......7/3/2018 ......$222,000 245 HUMMINGBIRD PASS ............................DAVENPORT .......7/3/2018 ......$230,000 566 WESTCHESTER CT ...................................DAVENPORT ....7/11/2018 ......$242,100 419 BRUNSWICK DR .......................................DAVENPORT ....7/11/2018 ......$242,100 231 PRESTON AVE ...........................................DAVENPORT ....7/11/2018 ......$242,100 412 BRUNSWICK DR .......................................DAVENPORT ....7/11/2018 ......$242,100 124 HANGING MOSS RD ..............................DAVENPORT ....7/10/2018 ......$250,000 107 NAZHA DR ................................................DAVENPORT .......7/6/2018 ......$264,000 180 ORANGE COMOS BLVD ........................DAVENPORT ....7/10/2018 ......$264,000 2172 LAKE SIDE AVE ......................................DAVENPORT ....7/12/2018 ......$273,100 596 CANTABRIA DR ........................................DAVENPORT ....7/13/2018 ......$278,900 2400 NORTH BLVD F-1 ..................................DAVENPORT .......7/3/2018 ......$325,000 2400 NORTH BLVD F-2 ..................................DAVENPORT .......7/3/2018 ......$325,000 5413 MISTY OAK CIR ......................................DAVENPORT ....7/12/2018 ......$343,500 112 WHIRLAWAY DR ......................................DAVENPORT ....7/11/2018 ......$355,700 5409 MISTY OAK CIR ......................................DAVENPORT .......7/5/2018 ......$363,300 5219 WILDWOOD WAY .................................DAVENPORT ....7/17/2018 ......$395,000 2579 LANCASTER RIDGE DR .......................DAVENPORT ....7/12/2018 ......$420,000 280 TAFT DR ......................................................DAVENPORT ....7/10/2018 ......$925,000 304 BUCHANNAN DR ....................................DAVENPORT .......7/5/2018 ...$4,050,000 CONTINUE ON PAGE 10 -Sold Homes

PAGE 39

Is Your Roof Ready for Hurricane Season? 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 40

Page 8 Aug. 15, 2018Crows Nest Artisanal WaresBy Tara Crutcheld Photo Amy Sexson Christopher Amato moved with his family from New Jersey to Winter Haven in 1987 when he was around 13 years old. He graduated from Winter Haven High School, attended Polk State (then Polk Community) College, and earned an Anthropology degree from the University of Central Florida in 1997. He now works with Polk State College in their Instruction Technology Department as the LMS (Learning Management System) Administrator. October will be 8 years with PSC. His last 4 years at PSC in his current role, he split time between oce locations. In November, he settled into a permanent oce space but needed some atmospheric lighting to combat the uorescents and bright white walls. While searching for the perfect accent lamp, Amato said, I couldnt really nd anything that I liked or that I was looking for. So, I gured I was just going to make something.Ž Ive always liked the industrial style especially mixed with the rustic, wood, and steampunk,Ž he said. And that was the catalyst for his soon-to-be business. He took a trip to Lowes, bought what he thought he needed, and went home to build it. He showed his wife and she was an immediate fan. He put the lamps in his new oce space and, in love with his industrial functional statement pieces, coworkers would ask where he bought it. When he told them he made it himself, theyd ask him to make one for them. Chris remembered surreally with a smile, Thats where it started just two lamps on my desk.Ž After being told numerous times that he should sell his unique wares, he decided to try his hand in the creative endeavor and led the paperwork for the business by the end of January. A few sales, and a few months later in March, he donated one of his lamps for Polk State Colleges Relay for Life event. His lamp had the largest amount of tickets, an exciting moment for the new artist (though he wouldnt call himself that). From there he looked for a few brick and mortar stores to get his foot in the door as a vendor. His products are now sold at Sisters Junktiques Vintage Market and Scout & Tag. In April, he attended the Moonlight Market at Grove Roots where he sold a few pieces, met a few people, and felt the communitys appreciation for his work. Its a little surreal,Ž he said, The validation that comes from a complete stranger expressing appreciation [for your work] and then even buying something, its like wow!Ž Before the market, Amato said, I knew I wanted to make something special for Grove Roots that would stand out during the event.Ž The owner, Joe, loved the piece and decided to buy it, which according to Amato, was really cool since he didnt ask for, or even get to design it!Ž The name Crows Nest has origins as a college nickname that stuck with him, even carrying over to his AOL screen name. Around 10 years ago, he began home brewing wine for friends and family. Not wanting to put it in a plain bottle, he came up with a name and label, dubbing it Crows Nest Reserve. Whats the Crows Nest aesthetic? Id dene it as functional art using rustic industrial elements. Its really to be more of a statement piece, something that has a presence in a room like any piece of art would. That being said, I want everything thats a part of it to be functional.Ž One of the rst things I wanted to accomplish was having the functional on/o switch with the valve handle. Its a one-way rotary switch, you just turn the valve handle to the right it will turn on. If you keep turning it, it will turn o,Ž said Amato, adding, One of the other things that I wanted to incorporate was a working gauge or a working voltmeter because Im just very drawn to that old school technology.Ž His creative process varies, Some things I actually sketch out and then its always cool to see the end product and either how much it resembles the sketch or how much it ended up deviating completely.Ž Other times hell be in the middle of making a piece, step back, and decide to go about it dierently. Then you just kind of know,Ž he said, When you get it, its like a moment of clarity.Ž Amato loves the creativity involved in creating his pieces, making things that he likes, that others do as well. He would like to branch into creating other pieces of furniture along with his signature lamps. My hope is that I can continue to create things that people will enjoy.Ž Check out his blog to see most of his products or stop in and shop them at Sisters Junktiques Vintage Market at 31549 US-27, Haines City, or Scout & Tag, 244 N Kentucky Ave, Lakeland. Amato is open to doing custom work as well, so reach out with your idea! Crows Nest Artisanal Wares www.crowsnestartisanalwares.wordpress.com Cnaw.llc@gmail.com Facebook @CrowsNestArtisanalWares

PAGE 41

7-11 PM FRIDAY AUG 24TH| |& UP ONLY21 Purchase tickets at A A A A A A A A A A A A A A A A A $ $ $ $ 2 2 5 5 ( I I N N A A D D V V A N N CE ) $ 3 5 ( A A A A T T T T T T T T H H H H E E E E E D D D D D O O O O O O O O O R R R R R ) ) ) ) ) D D O O O $ $ 3 5 5 ( ( A A A 3 3 $ $ 3 3 3 5 5 3 3 5 2 2 A A A D V V A D V D T T T T T T H H R R ) ) R ) N N N C C E E 5 5 5 5 ( I I I N N N 5 ( I N N I F F F F F F F F F O O O O O O O O O O O O O O O O D D D D D & & & & & D D D D D D R R R R R I I I N N N N N K K K K K O O D & & O D K K F F F F F F F F O O O O F F F F D D D R R R I I D D D R R R I I I N N N C C C C C C L L L L U D E E D D D D D D I N N N I L L U U U U D D D E E A A A A A A A A A A A A A 820 N. Massachusetts Ave., Lakeland, Florida 33801

PAGE 42

Page 10 Aug. 15, 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? 5458 LOMA VISTA LOOP ...............................DAVENPORT .......7/2/2018......$146,900 151 KNIGHTSBRIDGE CIR .............................DAVENPORT .......7/6/2018......$194,500 320 ARBOR LAKES DR....................................DAVENPORT ....7/19/2018......$215,000 529 VIA DEL SOL DR .......................................DAVENPORT ....7/13/2018......$238,000 467 ABERDEEN DR..........................................DAVENPORT ....7/17/2018......$252,000 193 CAPTIVA DR ..............................................DAVENPORT .......7/3/2018......$258,700 189 CHAUCER AVE ..........................................DAVENPORT .......7/9/2018......$264,000 225 ALFORD DR...............................................DAVENPORT .......7/5/2018......$271,000 184 ALFORD DR...............................................DAVENPORT ....7/10/2018......$277,700 304 TANGLEWOOD DR .................................DAVENPORT ....7/11/2018......$297,500 189 CAPTIVA DR ..............................................DAVENPORT .......7/6/2018......$320,100 125 MENLO PARK AVE ...................................DAVENPORT .......7/2/2018.........$81,300 522 NESBITT PARK AVE .................................DAVENPORT ....7/12/2018......$100,000 124 ORCHID DR ...............................................DAVENPORT ....7/10/2018......$115,000 2010 CALABRIA AVE ......................................DAVENPORT ....7/11/2018......$119,900 814 CALABRIA AVE .........................................DAVENPORT .......7/6/2018......$130,000 443 HAVERSHAM WAY ..................................DAVENPORT .......7/6/2018......$156,000 50989 US HIGHWAY 27 221 ........................DAVENPORT .......7/3/2018......$162,000 50989 HIGHWAY 27 LOT 395 .....................DAVENPORT .......7/6/2018......$169,900 208 SILVERTON RD .........................................DAVENPORT .......7/6/2018......$180,000 811 CORVINA DR .............................................DAVENPORT .......7/2/2018......$181,000 453 CORNWALLIS DR .....................................DAVENPORT ....7/10/2018......$185,000 710 KETTERING RD .........................................DAVENPORT ....7/11/2018......$190,000 127 THORNE MEADOW PASS .....................DAVENPORT .......7/2/2018......$196,000 2316 BELLA VISTA DR ....................................DAVENPORT .......7/6/2018......$204,900 543 BLAKE AVE ................................................DAVENPORT....7/11/2018 ......$205,000 170 HALSTEAD DR..........................................DAVENPORT .......7/5/2018 ......$206,000 535 ASTER DR...................................................DAVENPORT ....7/10/2018 ......$215,000 222 SAMUEL ST ...............................................DAVENPORT .......7/9/2018 ......$218,000 269 CASTLEMAIN CIR ....................................DAVENPORT ....7/10/2018 ......$220,000 731 KETTERING RD .........................................DAVENPORT .......7/6/2018 ......$227,000 514 TROON CIR ................................................DAVENPORT ....7/12/2018 ......$229,500 833 BRUNELLO DR ..........................................DAVENPORT .......7/3/2018 ......$230,000 312 JULLIARD BLVD .......................................DAVENPORT .......7/3/2018 ......$233,000 1031 JAYBEE AVE ............................................DAVENPORT .......7/9/2018 ......$234,900 236 WILLOW BEND DR ..................................DAVENPORT ....7/13/2018 ......$246,000 101 WILDFLOWER RD ....................................DAVENPORT ....7/13/2018 ......$250,000 209 WILLOW BEND DR ..................................DAVENPORT ....7/13/2018 ......$273,000 559 ALDRIDGE LN ...........................................DAVENPORT ....7/17/2018 ......$280,000 657 OGELTHORPE DR ....................................DAVENPORT .......7/2/2018 ......$288,900 427 PRESTWICK DR ........................................DAVENPORT .......7/6/2018 ......$345,000 HAINES CITY412 MONTICELLI DR ......................................HAINES CITY ....7/11/2018 .........$52,000 436 MONTICELLI DR ......................................HAINES CITY ....7/11/2018 .........$52,000 121 TUXFORD DR ............................................HAINES CITY .......7/6/2018 ......$122,000 152 STRATFORD CT ........................................HAINES CITY ....7/12/2018 ......$148,500 2492 ST AUGUSTINE BLVD ...........................HAINES CITY .......7/5/2018 ......$155,000 CONTINUE ON PAGE 14

PAGE 43

*$99 Down at select Highland Homes' communities with qualifying USDA/VA/Bond financing through Highland Homes preferred lender Income, qualification and certain conditions and restrictions may apply. Base price varies per community. Prices, rates, term s, plans, specifications, incentives and guidelines subject to change without notice. See your Community Sales Manager for details. CGC #058580 ww.H i ghlandHomes.OR G Find your new home at: Beautiful new homes priced from the mid $100Â’s to $300Â’s Low Down Payment finance options! Choose from 30+ home plans with 1,301 to 3,315 square feet of living space Personalize your new home to your style and needs with design options in every price pointBuilding Quality New HomesDesigned for Your LifeSince 1996Neighborhoods Near You: Winter Haven Winter Haven Lake Alfred Davenport Davenport Haines City Haines City Lakeland Lakeland Highlands Introducing Introducing Additional communities in Tampa Bay, Metro Orlando, Ocala, and Bradenton-Sarasota

PAGE 44

Page 12 Aug. 15, 2018Ask anyone a dream they have for the future and youll often hear travel! There is so much to do and see across the continental U.S. that a road trip from coast to coast is a must have item for your bucket list. Or, if traveling abroad isnt your thing, maybe a camping trip on the banks of the Peace River or any number of Florida beaches sounds more appealing. The important thing is to travel (or stay) in comfort and style, and there is no way to do that quite like in an RV. Jerry Sergent, Sales Manager at Gerzenys RV World in Lakeland, has been with the company since 2010 and has made it his mission to see that customers get the perfect RV for their needs. We asked him a few questions about the process of buying an RV. What factors should people consider when buying an RV? 1. Budget 2. Quality 3. The dealership As the largest Class B dealer in the U.S. and the largest Class C dealer in the state of Florida, RV World prides themselves in being top notch. The big factor is we are family owned and operated since 1977 and we still have the same family values of what it takes to sell and support an RV after the sale,Ž Jerry said. After the sale, our service department is probably the best in the industry. We take pride in what we can do after the sale.Ž What type of maintenance or service would you need for your RV after the sale? 1. Maintenance, both routine and annual 2. Warranty work based on how your RVs manufacturer administers and monitors their warranty From small to large, basic to premium, what types of RVs do you oer? 1. Travel trailers which are ideal for families looking to do a little camping or a retired couple looking to see the country 2. Larger travel trailers for friends and bigger families that can sleep up to ten people 3. Drivable RVs with dierent classes based on size … Class A, B, B plus, C What nishes can you get for an RV? From granite countertops, wood or marble tile oors, you can nd an RV that best suits your level of comfort and style. According to Jerry, Some of them are designed to live abroad and when they are, you get all the amenities of home.Ž (You can even get a Class A RV with two full baths! Who knew?) What is your customer demographic? Everyone, actually … young adults, families, retired couples. We have a lot of people that, at retirement time, want to see the country. Theyll buy a large Class A motorhome, a lot of them do sell their residence. A lot of them keep a home, but travel full time.Ž Is nancing something you should come with in-hand, or do you oer nancing? We do nancing with the seven largest RV lenders in the US,Ž said Jerry. We shop rates for our customers as a customer would shop for an RV. We work very diligently to get them the best rate in the industry based on credit history.Ž Vintage RVs and motorhomes are very popular currently. Do you oer anything retro or vintage? We represent a company, Riverside RV, which builds one thats called a Retro.Ž Its basically a vintage look in a new travel trailer.Ž If a customer comes to you looking to purchase an RV, what questions might you ask them to ensure they end up in the right one for them? 1. The key, number one question for a sales representative to ask any customer is How are you planning on using this unit?Ž 2. Floor plan … how many people do you need it to sleep? 3. What type of RV would suit your needs? Does it need to be towed behind or drivable on its own? If someone is looking to travel, what are the benets of purchasing an RV versus staying in hotels? 1. Sleeping in your own bed and cooking in your own kitchen 2. You can bring your pets! 3. You can stay where youd like for as long as youd like Gerzenys RV World … Lakeland 940 Lakeland Park Center Dr, Lakeland, FL 33809 (844) 812-9656 www.rvworldinc.comA glimpse into RV living with Gerzenys RV World of Lakeland

PAGE 45

Page 13 Aug. 15, 2018

PAGE 46

Page 14 Aug. 15, 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 1101 RONLIN ST ..............................................HAINES CITY ....7/11/2018......$169,000 605 ASTOR DR ..................................................HAINES CITY .......7/3/2018......$179,900 441 HAMMERSTONE AVE .............................HAINES CITY ....7/16/2018......$183,600 802 ALTA VISTA DR .........................................HAINES CITY .......7/3/2018......$184,500 609 HATCHWOOD DR ...................................HAINES CITY ....7/13/2018......$192,900 4080 TANNER RD .............................................HAINES CITY ....7/11/2018......$207,000 2560 SANDERLING ST ...................................HAINES CITY .......7/6/2018......$212,300 417 TOWER LAKE BLVD .................................HAINES CITY ....7/13/2018......$216,000 206 REMINGTON PL .......................................HAINES CITY ....7/18/2018......$216,000 970 CHANLER DR ............................................HAINES CITY ....7/13/2018......$216,000 372 WILLET ST ..................................................HAINES CITY ....7/12/2018......$219,100 409 HAMMERSTONE AVE .............................HAINES CITY .......7/3/2018......$220,000 2800 SANDERLING ST ...................................HAINES CITY .......7/9/2018......$221,800 5014 HARVEST DR ..........................................HAINES CITY .......7/5/2018......$235,000 810 WILLIAM WAY ...........................................HAINES CITY ....7/10/2018......$240,000 8 LEFE CT ...........................................................HAINES CITY .......7/6/2018......$310,000 204 KENNY BLVD .............................................HAINES CITY ....7/13/2018......$446,500 209 KENNY BLVD .............................................HAINES CITY ....7/10/2018......$446,500 155 DYSON RD .................................................HAINES CITY ....7/13/2018...$2,750,000 1099 RONLIN ST ..............................................HAINES CITY .......7/6/2018......$200,000 LAKE WALES5165 KEY DEER AVE ........................................LAKE WALES .......7/5/2018.........$52,500 1450 THOUSAND ROSES DR .......................LAKE WALES .......7/3/2018.........$62,900 504 WALES DR ..................................................LAKE WALES ....7/11/2018.........$95,000 927 OLD SCENIC HWY ...................................LAKE WALES .......7/6/2018......$135,000 412 S 9TH ST .....................................................LAKE WALES ....7/12/2018......$248,000 317 GENESIS POINTE DR ..............................LAKE WALES .......7/5/2018.........$80,000 382 GATOR ALLEY ...........................................LAKE WALES .......7/2/2018.........$62,000 39 ROYAL COACHMAN ST ............................LAKE WALES .......7/3/2018.........$75,000 3348 N MARINA PKWY ..................................LAKE WALES ....7/12/2018.........$80,000 250 CANDLEWOOD DR ................................LAKE WALES .......7/2/2018.........$85,000 2304 TINDEL CAMP RD .................................LAKE WALES ....7/12/2018.........$98,000 1367 SHADY LANE DR ...................................LAKE WALES .......7/6/2018......$110,000 4270 PARK AVE ................................................LAKE WALES ....7/12/2018......$128,000 WINTER HAVEN2414 AVENUE A .........................................WINTER HAVEN ....7/12/2018.........$55,000 1810 WALLACE MANOR LN ...................WINTER HAVEN .......7/6/2018.........$65,000 1806 WALLACE MANOR LN ...................WINTER HAVEN.......7/6/2018 .........$65,000 2512 AVENUE A .........................................WINTER HAVEN.......7/3/2018 .........$67,500 116 EAGLE LAKE LOOP RD .....................WINTER HAVEN ....7/10/2018 .........$70,000 713 AVENUE Q ...........................................WINTER HAVEN ....7/11/2018 .........$72,000 235 WESTWOOD AVE ..............................WINTER HAVEN.......7/6/2018 .........$80,000 144 BRAD CIR .............................................WINTER HAVEN .......7/2/2018 .........$92,100 208 5TH ST JPV ..........................................WINTER HAVEN ....7/13/2018 ......$114,000 501 PATRICK AVE .......................................WINTER HAVEN .......7/6/2018 ......$120,000 571 AVENUE K ............................................WINTER HAVEN .......7/9/2018 ......$127,500 3721 IMPERIAL DR ....................................WINTER HAVEN .......7/6/2018 ......$131,000 506 SIDNEY CIR ..........................................WINTER HAVEN ....7/13/2018 ......$143,000 4238 SHADOW WOOD CT .....................WINTER HAVEN ....7/11/2018 ......$143,500 464 TERRANOVA ST ..................................WINTER HAVEN .......7/2/2018 ......$148,200 1009 SUNSHINE WAY ...............................WINTER HAVEN .......7/5/2018 ......$149,900 1809 WALLACE MANOR LN ...................WINTER HAVEN .......7/3/2018 ......$161,200 4 AQUALANE DR .......................................WINTER HAVEN .......7/9/2018 ......$171,000 1408 WALLACE MANOR PASS ...............WINTER HAVEN .......7/6/2018 ......$172,500 264 LAKE ELOISE POINTE BLVD...........WINTER HAVEN .......7/3/2018 ......$183,000 5810 WINDRIDGE DR ...............................WINTER HAVEN ....7/12/2018 ......$189,000 5137 MAGNOLIA PRESERVE BLVD ......WINTER HAVEN .......7/5/2018 ......$190,000 513 SQUIRES GROVE DR .........................WINTER HAVEN .......7/5/2018 ......$190,000 524 SQUIRES GROVE DR .........................WINTER HAVEN .......7/5/2018 ......$192,000 297 TERRANOVA BLVD ............................WINTER HAVEN ....7/13/2018 ......$200,000 325 MAJESTIC GARDENS DR .................WINTER HAVEN ....7/10/2018 ......$205,000 1202 LAKE LOOP .......................................WINTER HAVEN .......7/6/2018 ......$208,600 350 NIBLICK CIR .........................................WINTER HAVEN ....7/12/2018 ......$235,000 141 SOLIS DR ..............................................WINTER HAVEN .......7/9/2018 ......$244,100 250 9TH ST ..................................................WINTER HAVEN .......7/3/2018 ......$325,000 400 LAKE LULU DR....................................WINTER HAVEN ....7/10/2018 ......$400,500 1685 KLATT ST ...........................................WINTER HAVEN ....7/12/2018 ...$2,000,000 1680 SE KLATT ST ......................................WINTER HAVEN ....7/12/2018 ...$2,000,000 1685 SE 5TH ST ..........................................WINTER HAVEN ....7/12/2018 ...$2,000,000 1655 SE 5TH ST ..........................................WINTER HAVEN ....7/12/2018 ...$2,000,000 215 OLEANDER ST ....................................WINTER HAVEN .......7/3/2018 .........$50,000 1515 32ND ST ............................................WINTER HAVEN .......7/6/2018 .........$51,500 291 WINTER RIDGE BLVD .......................WINTER HAVEN .......7/9/2018 .........$57,500 292 WINTER RIDGE BLVD .......................WINTER HAVEN .......7/6/2018 .........$62,500 502 AVENUE C ............................................WINTER HAVEN .......7/3/2018 .........$80,000 Publisher Kim Edwards Editor Amy Sexson Contributing Writers Tara Crutcheld 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

PAGE 47

Page 15 Aug. 15, 2018 1111 28TH ST .............................................WINTER HAVEN .......7/3/2018 .........$86,000 3393 NW AVENUE J ..................................WINTER HAVEN .......7/3/2018 .........$90,000 2432 EDWIN ST ..........................................WINTER HAVEN ....7/10/2018 ......$109,000 115 MAGNOLIA DR...................................WINTER HAVEN .......7/9/2018 ......$114,900 720 27TH ST ................................................WINTER HAVEN .......7/9/2018 ......$123,000 6831 S LAKE HENRY DR ..........................WINTER HAVEN ....7/11/2018 ......$150,000 1941 19TH ST .............................................WINTER HAVEN ....7/16/2018 ......$152,900 2023 LEISURE DR ......................................WINTER HAVEN ....7/13/2018 ......$155,000 632 HAINES TRL .........................................WINTER HAVEN .......7/6/2018 ......$164,000 1020 INMAN DR ........................................WINTER HAVEN ....7/10/2018 ......$175,000 807 26TH ST ................................................WINTER HAVEN .......7/6/2018 ......$180,000 4113 SOPHIA BLVD...................................WINTER HAVEN .......7/6/2018 ......$188,000 5848 MARSH LANDING DR ....................WINTER HAVEN .......7/2/2018 ......$194,200 257 OLEANDER ST ....................................WINTER HAVEN ....7/13/2018 ......$207,500 4238 ROBERTA DR ....................................WINTER HAVEN .......7/2/2018 ......$215,500 6086 GREY HERON DR ............................WINTER HAVEN ....7/10/2018 ......$229,000 427 W LAKE ELBERT DR ..........................WINTER HAVEN ....7/12/2018 ......$240,000 246 BROAD ST ............................................WINTER HAVEN ....7/16/2018 ......$247,200 2427 E LAKE HARTRIDGE DR ................WINTER HAVEN .......7/9/2018 ......$250,000 119 SUNFISH DR........................................WINTER HAVEN ....7/17/2018 ......$251,400 4111 LAKE MARIANNA DR .....................WINTER HAVEN .......7/6/2018 ......$292,000 2509 SHERWOOD ST ...............................WINTER HAVEN .......7/9/2018 ......$310,900 801 NE LAKE MARTHA DR .....................WINTER HAVEN ....7/12/2018 ......$312,000 408 HORSESHOE LN.................................WINTER HAVEN ....7/12/2018 ......$332,500 100 LAKE REGION BLVD..........................WINTER HAVEN ....7/16/2018 ......$335,000 3045 ROYAL TERN DR ..............................WINTER HAVEN .......7/3/2018 ......$585,000 595 CYPRESS GARDENS BLVD ..............WINTER HAVEN ....7/12/2018 ...$2,000,000 2000 15TH CT .............................................WINTER HAVEN ....7/10/2018 ...$2,350,000 1100 MARTINIQUE DR APT 108 ...........WINTER HAVEN .......7/5/2018 .........$59,900 2521 HELMS RD .........................................WINTER HAVEN .......7/5/2018 .........$69,000 7806 WATERVIEW WAY ............................WINTER HAVEN .......7/9/2018 .........$82,000 400 EL CAMINO DR APT 102 ................WINTER HAVEN ....7/10/2018 .........$85,900 339 LAKE DAISY LOOP ............................WINTER HAVEN .......7/2/2018 .........$90,000 8107 WATERVIEW ......................................WINTER HAVEN ....7/13/2018 .........$99,000 1106 EAGLE POND DR ............................WINTER HAVEN .......7/2/2018 ......$103,500 339 LAKE DAISY LOOP ............................WINTER HAVEN .......7/2/2018 ......$112,000 2431 SALZBURG LOOP ...........................WINTER HAVEN ....7/17/2018 ......$120,100 5013 BRENTON MANOR AVE ................WINTER HAVEN .......7/9/2018 ......$156,200 270 ALACHUA DR .....................................WINTER HAVEN ....7/10/2018 ......$164,000 570 CODY CALEB DR ...............................WINTER HAVEN .......7/6/2018 ......$170,000 538 COLEMAN DR .....................................WINTER HAVEN ....7/10/2018 ......$172,000 1465 GRAND CAYMAN CIR ....................WINTER HAVEN ....7/12/2018 ......$175,000 706 TERRANOVA AVE ...............................WINTER HAVEN ....7/10/2018 ......$182,000 1988 BRETTON RIDGE WAY ...................WINTER HAVEN ....7/10/2018 ......$215,800 3150 BEAUCHAMP CT .............................WINTER HAVEN ....7/13/2018 ......$235,000 3926 BEDFORD AVE .................................WINTER HAVEN ....7/11/2018 ......$235,100 333 RUBY LAKE LOOP ..............................WINTER HAVEN ....7/12/2018 ......$239,000 307 TERRANOVA BLVD ............................WINTER HAVEN .......7/2/2018 ......$267,000 1100 SAWGRASS DR ...............................WINTER HAVEN .......7/6/2018 ......$274,900 59 HARBOUR ESTATES DR ......................WINTER HAVEN .......7/9/2018 ......$295,000 1912 ELOISE COVE DR .............................WINTER HAVEN ....7/13/2018 .........$320,00

PAGE 48

Savannah 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. 12 E. Grove Avenue, Lake Wales, Fl 33853 www.SavannahCourtLakeWales.com Assisted Living Facility License #9383 301 Peninsular Drive, Haines City, Fl 33844 www.SavannahCourtHainesCity.com Assisted Living Facility License #9382 290 Idlewood Avenue, Bartow, Fl 33830 www.SavannahCourtBartow.com Assisted Living Facility License #9888 3791 Old Canoe Creek Road, St. Cloud, Fl 34769 www.SavannahCourtStCloud.com Assisted Living Facility License # 9917 6550 N. Socrum Loop Road, Lakeland, Fl 33809 www.SavannahCourtLakeland.com Assisted Living Facility License # 10024A Memory Support Community605 Carpenters Way, Lakeland, FL 33809 www.SavannahCottageLakeland.com Assisted Living Facility License # 9783 € Comfortable & Elegant Atmosphere € Restaurant Style Dining € Activities € Transportation € Housekeeping € Emergency Response System € 24-hour Access To Trained & Friendly Staff Change Your Address, Not your Lifestyle

PAGE 49

Wednesday, August 15, 2018 LEGAL NOTICES FICTITIOUS NAME12 N O TI C E UNDER FI C TITI O U S N AME 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 THE HEALTH AND REHABILITATION CENTER AT LAKE GIBSON VILLAGE with a mailing address of 4042 Park Oaks Blvd., Ste. 300, Tampa, FL 33610, and a principal office located in Pol k County, intends to register the said name with the FL Dept. of State, Div. of Corps., Tallahassee, FL. Dated: 7/31/2018. Owner: LAKELAND OAKS NH LLC August 15, 2018 342569 3603511 N ot i ce U n d er Fi ct i t i ous N ame 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 Hope Street located at 1015 Sikes Blvd, in the County of Polk, in the City of Lakeland, Florida 33815 intends to register the said name with the Division of Corporations of the Florida Department of State, Tallahassee, Florida. Dated at Lakeland, Florida, this 3rd day of August, 2018. Florida Baptist Childrens Homes Inc August 15, 2018 373256 3602854 N ot i ce U n d er Fi ct i t i ous N ame 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 L&N GROVE located at 700 Mirror Terrace NW #601, 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 13th day of July, 2018. J.M. MikeŽ Nolen, Sr. Revocable Living Trust Agreement as amended and restated on 1/3/2017 and as amended on 12/29/2017 August 15, 2018 269787 3604095 INVITATION TO BID14 PUBLI C BID N O TI C E FILTER INSTRUMENTATION AND CONTROL UPGRADES FOR THE CITY OF BARTOW WATER TREATMENT PLANT IFB # WD-2018-06 Sealed bids shall be received by the City of Bartows Purchasing Department, c/o Bartow City Hall, located at 450 N. Wilson Avenue, Bartow, Florida, up to 2:00 p.m. (EST) on September 20, 2018 at which time bids will thereafter be publicly opened in the Commission Chambers located in City Hall by Purchasing Department Staff and read aloud for the following: The City of Bartow is seeking the services of a qualified and experienced Contractor to make modifications of existing filter instrumentation and control equipment which include removing local filter control consoles FCC-1 and FCC-2 from service, removing filter local valve control panel LVCP from service, modify filter main control panel FCP to INVITATION TO BID14 operate as manual control stat i on, hardwire manual control elements from FCP to PLC-F, modify PLC-F hardware and programming as required to accept I/O from manual control elements in panel FCP, replace level instrumentation at each filter, replace turbidity instrumentation at each filter per specifications contained in this Invitation For Bid. A Mandatory Pre-Bid Meeting is scheduled for Friday, August 31, 2018 at 10:00 a.m.(EST) in the Commission Chambers located in City Hall, 450 N. Wilson Ave., Bartow, Florida with a Mandatory Site Visit to follow at the Water Treatment Plant located at 2500 Highway 17 North, Bartow, Florida 33830. Only those Contractors in attendance will be allowed to submit a bid. One (1) original and two (2) copies (collated in sets) of the bid form supplied by the City of Bartow and all required bid submittal data shall be enclosed within a sealed envelope and labeled IFB # WD-2018-06 … Filter Instrumentation and Control Upgrades and the Bidders name and address clearly shown on the outside thereof. Submittals received with less than three (3) total copies or not submitted on the City of Bartow Bid Sheets may be disqualified as non-responsive. Bid documents may be obtained by v isiting the City of Bartows website w ww.cityofbartow.net or by contacting Deborah in the Purchasing Dept. at dking.purchasing@cityofbartow.net.Contractors are responsible for making certain that their bid is received at the location specified by the due date and time. The City of Bartow is not responsible for delays caused by any mail, package or courier service, including the U.S. mail, or caused by any other occurrence or condition. No oral, telegraphic, electronic, facsimile, or telephonic bids or modifications will be considered unless specified. Bids received after the due date and time will be returned to the Contractor unopened. The City of Bartow reserves the right to reject any or all bids in whole or part and/or to accept or reject any items in the bid and waive any informalities. The City of Bartow is an Equal Employment Opportunity Employer; all qualified applicants will receive consideration for employment without regard to race, color, creed, religion, sex, age, handicap, disability, ancestry, national origin, marital status, or any other basis prohibited by applicable law. Small business including minority, woman and service-disabled veterans are encouraged to participate. Legal Ad Polk News Sun August 15, 22, 2018 298188 3603818 B oar d o f C ounty Commissioners Procurement Opportunities For information on Polk County BoCC procurement opportunities, please visit our website at https://www.polk-county.net/procurement/procurement-bids. A list of all active solicitations, i.e., Invitations for Bid, Requests for Proposals, Requests for Information, and other procurement opportunities will be available on that page. To download bid documents, select the link for the desired solicitation and complete the bid summary/registration form and return it to Polk County Procurement via fax at (863) 534-6789 or via email to procurement@polk-county.net If the bid document contains information that is unable to be downloaded, the link will list further instructions. To become a vendor please click on the following link INVITATION TO BID14 h ttps: // www.po lk -county.net / procurement, click on the vendor registration box, at the end of the first paragraph you will click on the word REGISTRATION and follow the instructions to be added to our iSupplier database. All solicitations and procurement information are also available in the lobby of the Procurement Division, 330 West Church Street, Room 150, Bartow, Florida 33830 between the hours of 8:00am and 5:00pm, Monday-Friday. To guarantee receipt of notifications of addenda via email, it is necessary to complete the Bid Registration form for the desired solicitation, including your companys email address. Please return it to the Procurement Division via fax at 863-534-6789 or via email to procurement@polkcounty.net August 1, 8, 15, 22, 29, 2018 269656 3530420 NOTICE OFACTION16 IN THE CIRCUIT COURT OF THE TENTH JUDICIAL CIRCUIT IN AND FOR POLK COUNTY, FLORIDA CIVIL DIVISION U.S. BANK NATIONAL ASSOCIA TION, AS TRUSTEE FOR STRUCTURED ASSET INVESTMENT LOAN TRUST, MORTGAGE PASSTHROUGH CERTIFICATES, SERIES 2005-8, Plaintiff, v. JUPITER HOUSE, LLC, et al., Defendants. Case N. 2013-CA-000725 NOTICE OF ACTION TO: Jupiter House, LLC c/o Registered Agent Roberta Kaplan 100 E. Linton Blvd., 116B Delray Beach, FL 33483 23061 Via Stel Boca Raton, FL 33433 YOU ARE HEREBY NOTIFIED that a foreclosure action has been filed against you, by Plaintiff, U.S. BANK NATIONAL ASSOCIATION, AS TRUSTEE FOR STRUCTURED ASSET INVESTMENT LOAN TRUST, MORTGAGE PASSTHROUGH CERTIFICATES, SERIES 2005-8, seeking to foreclose a mortgage with respect to the real property more particularly described as: LOT 63, HOLLY HILLS ESTATES, ACCORDING TO THE PLAT THEREOF AS RECORDED IN PLAT BOOK 123, PAGES 27 THROUGH 29, INCLUSIVE, OF THE PUBLIC RECORDS OF POLK COUNTY, FLORIDA. Accordingly, you are required to serve a copy of a written defense, if any, to such action to Sara D. Dunn, Esq., attorney with the law form of Quarles & Brady LLP, Plaintiffs attorney, whose address is 101 E. Kennedy Boulevard, Suite 3400, Tampa, Florida 33602, on or before August 27th, 2018 a date which is within thirty (30) days after the first publication of this Notice, and file the original with the Clerk of this Court, either before service on Plaintiffs attorney or immediately thereafter. If you fail to do so, a default will be entered against you for the relief demanded in Plaintiffs Complaint. Dated on this 26th day of July, 2018. STACY M. BUTTERFIELD, CLERK OF COURTS POLK COUNTY, FLORIDA By: /s/ Savannah Lawson As Deputy Clerk If you are a person with a disability who needs any accommodiation in order to participate in this proceeding, you are entitled, at to cost to you, to the provision of certain assistance. NOTICE OFACTION16 Please contact the Off ice o f the Court Administrator, (863)534-4690, within two (2) working days of your receipt of this (describe notice); if you are hearing or voice impaired, call TDD (863)534-7777 or Florida Relay Service 711. Sara D. Dunn, Esq, Florida Bar No. 106923 Sara.Dunn@quarles.com QUARLES & BRADY LLP 101 E. Kennedy Blvd., Suite 3400 Tampa, FL 33602 Phone:(813)387-0300 Fax: (813)387-1800 Counsel for Plaintiff QB\53256184.1 August 8, 15, 2018 385747 3601835 IN THE CIRCUIT COURT OF THE TENTH JUDICIAL CIRCUIT IN AND FOR POLK COUNTY, FLORIDA IN RE: The Marriage of NINIE PIERRE Wife, and OTIS ATMORE Husband. _______________/ CASE NO. 2017 DR 6839 Section No. 01 NOTICE OF ACTION OF DISSOLUTION OF MARRIAGE TO: OTIS ATMORE 750 Old Scenic Highway Lake Wales, Florida (last known address) YOU ARE NOTIFIED that an action has been filed against you and that you are required to serve a copy of your written response/defense, if any, to Mark D. McMann, Esquire, 3001 Bartow Rd., Lakeland, FL 33803, and file the original with the Clerk of this Court, PO Box 9000, Bartow, Florida 33831 on or before 09/3/2018. If you fail to do so, a default may be entered against you for the relief demanded in the petition. Copies of all court documents in this case are available at the Clerk of Circuit Courts office. You may review these documents upon request. You must keep the Clerk of the Circuit Courts office notified of your recent address. (You may file Notice of Current Address, Florida Supreme Court Approved Family Law Form 12.915.) Future papers in this lawsuit will be mailed to the address on record at the clerks office. DATED this 26th day of July, 2018. STACYM. BUTTERFIELD CLERK OF COURT By: /s/ Cathy Porterfield As Deputy Clerk (Court Seal) August 1, 8, 15, 22, 2018 328267 3600588 IN THE CIRCUIT COURT OF THE TENTH JUDICIAL CIRCUIT IN AND FOR POLK COUNTY, FLORIDA MAINSTAY FINANCIAL SERVICES, LLC, a Florida Limited Liability Company, Plaintiff, vs. SHANNON L. KELLEY; et al Defendants ___________/ CASE NO: 2018-CA-001029-000000 AMENDED NOTICE OF ACTION TO: SHANNON L. KELLEY; if living, and if dead, the unknown spouse, heirs, devisees, grantees, assignees, lienors, creditors, trustees and all other parties claiming an interest by, through, under or against SHANNON L. KELLEY, UNKNOWN SPOUSE OF SHANNON L. KELLEY and ALL UNKNOWN PARTIES CLAIMING INTEREST BY, THROUGH, UNDER OR AGAINST NAMED DEFENDANTS TO THIS ACTION, OR HAVING OR CLAIMING TO HAVE ANY RIGHT, TITLE OR INTEREST IN THE PROPERTY HEREIN DESCRIBED. YOU ARE NOTIFIED that an Action for Residential Foreclosure on the following property in Polk County, Florida: Lot 30, of THE WOODS UNIT NO. 5, according to the plat thereof, recorded in Plat Book 73, Page 20, of the Public Records of Polk County, Florida. NOTICE OFACTION16 TOGETHER WITH t h at certa i n 2003 Manufactured Home, I.D. Nos. FLHML2F163727022A/B; being permanently affixed thereto. Parcel ID No.: 262623-000621000300; more commonly known as: 10521 Smokie Creek Lane, Lakeland, Florida 33809; has been filed against you, and you are required to serve a copy of your written defenses, if any, to it on Tula Michele Haff, Plaintiffs Attorney, whose address is 135 North 6th Street, Second Floor, Haines City, Florida 33844 on or before August 31st, 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. Dated on July 30, 2018. Stacy M. Butterfield, As Clerk of the Court By /s/ Savannah Lawson As Deputy Clerk 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 at 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. August 8, 15, 2018 269817 3599583 IN THE CIRCUIT COURT OF THE TENTH JUDICIAL CIRCUIT OF FLORIDA IN AND FOR POLK COUNTY GENERAL JURISDICTION DIVISION MIDFIRST BANK, Plaintiff, vs. RAMON MIGUEL SANCHEZ A/K/A RAY SANCHEZ, et al Defendants. ______/ CASE NO. 2018CA001489000000 NOTICE OF ACTION To the following Defendant(s): ANY AND ALL UNKNOWN PARTIES CLAIMING BY, THROUGH, UNDER, AND AGAINST THE ESTATE OF PATRIA SANCHEZ, WHETHER SAID UNKNOWN PARTIES MAY CLAIM AN INTEREST AS SPOUSES, HEIRS, DEVISEES, GRANTEES, OR OTHER CLAIMANTS YOU ARE NOTIFIED that an action for Foreclosure of Mortgage on the following described property: LOT 19 OF JAN-PHYL VILLAGE UNIT NO. 2, ACCORDING TO THE MAP OR PLAT THEREOF RECORDED IN PLAT BOOK 37, PAGE 50, OF THE PUBLIC RECORDS OF POLK COUNTY, FLORIDA. has been filed against you and you are required to serve a copy of your written defenses, if any, to it, on McCalla Raymer Leibert Pierce, LLC, Kristina Nubaryan Girard, Attorney for Plaintiff, whose address is 225 E. Robinson St. Suite 155, Orlando, FL 32801 and file the original with the Clerk of the abovestyled Court on or before 9/7/2018 or 30 days from the first publication, otherwise a Judgment may be entered against you for the relief demanded in the Complaint. WITNESS my hand and seal of said Court on 06 day of Aug, 2018. Stacy M. Butterfield CLERK OF THE CIRCUIT COURT COURT As Clerk of the Court BY: /s/ Savannah Lawson As Deputy Clerk 18-00368-1 5947571 August 15, 22, 2018 337911 3604017 IN THE CIRCUIT COURT OF THE TENTH JUDICIAL CIRCUIT OF FLORIDA IN AND FOR POLK COUNTY GENERAL JURISDICTION DIVISION FIFTH THIRD BANK, AN OHIO BANKING CORPORATION, Plaintiff, vs. CLIVE WADDELL, ELIZABETH WADDELLBAHAMABAYCONDO NOTICE OFACTION16 WADDELL BAHAMA BAY CONDO MINIUM ASSOCIATION, INC., UNKNOWN TENANT IN POSSESSION 1, UNKNOWN TENANT IN POSSESSION 2, Defendants. ______/ CASE NO. 2018CA001818000000 NOTICE OF ACTION To: CLIVE WADDELL, 102 ROGUES RETREAT #22-102, BAHAMA BAY CONDO, DAVENPORT, FL 33897 ELIZABETH WADDELL 102 ROGUES RETREAT #22-102, BAHAMA BAY CONDO, DAVENPORT, FL 33897 LAST KNOWN ADDRESS STATED, CURRENT RESIDENCE UNKNOWN YOU ARE NOTIFIED that an action to foreclose Mortgage covering the following real and personal property described as follows, to-wit: UNIT NO. 22102, BAHAMA BAY PHASE 22, A CONDOMINIUM, ACCORDING TO THE DECLARATION OF CONDOMINIUM RECORDED IN OFFICIAL RECORDS BOOK 5169, PAGE 1306, AND ALL EXHIBITS AND AMENDMENTS THEREOF, AND AS RECORDED IN CONDOMINIUM PLAT BOOK 15, PAGE 33, PUBLIC RECORDS OF POLK COUNTY, FLORIDA. has been filed against you and you are required to file a copy of your written defenses, if any, to it, on Kristina Nubaryan Girard, McCalla Raymer Leibert Pierce, LLC, 225 E. Robinson St. Suite 155, Orlando, FL 32801 and file the original with the Clerk of the above-styled Court on or before 9/4/2018 or 30 days from the first publication, otherwise a Judgment may be entered against you for the relief demanded in the Complaint. WITNESS my hand and seal of said Court on 03 day of Aug, 2018. Stacy M. Butterfield CLERK OF THE CIRCUIT COURT COURT As Clerk of the Court BY: /s/ Savannah Lawson As Deputy Clerk 18-00460-1 5946425 August 15, 22, 2018 337911 3603991 IN THE C IR C UIT CO URT O F THE TENTH JUDICIAL CIRCUIT IN AND FOR POLK COUNTY, FLORIDA CIVIL DIVISION LYNDA BOGUS, Plaintiff, v. UNKNOWN HEIRS, DEVISEES, GRANTEES, ASSIGNEES, LIENORS, CREDITORS, TRUSTEES, AND ANY OTHER PARTIES CLAIMING BY, THROUGH, UNDER, OR AGAINST ANNA MAURICE GARDNER s/p/a MARISE GARDNER, deceased, and SYDNEY CAROLINA NICHOLS a/k/a CAROLYN NICHOLS, deceased, and ASSOCIATION OF POINCIANA VILLAGES, INC., a Florida Not-for-Profit Corporation, Defendants. Case Number: 2018CA-0026430000-00 NOTICE OF ACTION TO: UNKNOWN HEIRS, DEVISEES, GRANTEES, ASSIGNEES, LIENORS, CREDITORS, TRUSTEES, AND ANY OTHER PARTIES CLAIMING BY, THROUGH, UNDER, OR AGAINST ANNA MAURICE GARDNER s/p/a MARISE GARDNER, deceased, and SYDNEY CAROLINA NICHOLS a/k/a CAROLYN NICHOLS, deceased (Address Unknown) YOU ARE NOTIFIED that an action to quiet title to the following described real property in Polk County, Florida: Lot 13, Block 467, POINCIANA NEIGHBORHOOD 2 WEST, VILLAGE 7, according to the map or plat thereof as recorded in Plat Book 55, Page 5, Public Records of Pol k County, Florida. Property Address: 1217 Caribbean Dr., Poinciana, FL 34759 has been filed against you, and you are required to serve a copy of your

PAGE 50

Page 2The Polk County DemocratWednesday, August 15, 2018 NOTICE OFACTION16 written de f enses, i f any, to it on Kristopher E. Fernandez, Esq., attorney for Plaintiff, whose address is 114 S. Fremont Ave., Tampa, FL 33606, which date is: August 24th, 2018, and to file the original with the Clerk of this Court either before service on Plaintiffs attorney or immediately thereafter; otherwise a default will be entered against you for the relief demanded in the Complaint. The action was instituted in the Tenth Judicial Circuit Court for Pol k County in the State of Florida and is styled as follows: LYNDA BOGUS Plaintiff, v. UNKNOWN HEIRS, DEVISEES, GRANTEES, ASSIGNEES, LIENORS, CREDITORS, TRUSTEES, AND ANY OTHER PARTIES CLAIMING BY, THROUGH, UNDER, OR AGAINST ANNA MAURICE GARDNER s/p/a MARISE GARDNER, deceased, and SYDNEY CAROLINA NICHOLS a/k/a CAROLYN NICHOLS, deceased, and ASSOCIATION OF POINCIANA VILLAGES, INC., a Florida Not-for-Profit Corporation ,Defendants. DATED on July 17, 2018. Stacy M. Butterfield Clerk of the Court By: /s/Savannah Lawson As Deputy Clerk Publish in Polk News Sun for four consecutive weeks July 25, August 1, 8, 15, 2018 395987 3597565 IN THE C IR C UIT CO URT O F THE TENTH JUDICIAL CIRCUIT IN AND FOR POLK COUNTY, FLORIDA Wells Fargo Bank, N.A. 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 William R. Bright Jr., a/k/a William Russell Bright Jr., Deceased; et al Defendants. _____________/ GENERAL JURISDICTION DIVISION Case No. 2018CA002785000000 NOTICE OF ACTION CONSTRUCTIVE SERVICE TO: The Unknown Heirs, Devisees, Grantees, Assignees, Lienors, Creditors, Trustees, and all other parties claiming interest by, through, under or against the Estate of William R. Bright Jr., a/k/a William Russell Bright Jr., Deceased Last Known Address: Unknown YOU ARE HEREBY NOTIFIED that an action to foreclose a mortgage on the following property in Polk County, Florida: LOT 10, FAIRWAY OAKS 1ST ADDITION, ACCORDING TO THE MAP OR PLAT THEREOF, AS RECORDED IN PLAT BOOK 97, 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 it on Matthew Marks, 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 August 31st, 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 July 30, 2018. Stacy M. Butterfield As Clerk of the Court By /s/ Savannah Lawson As Deputy Clerk (Seal) 18-F01401 August 8, 15, 2018 341092 3601821 IN THE CIRCUIT COURT OF THE 10TH JUDICIAL CIRCUIT, IN AND FOR POLK COUNTY, FLORIDA CIVIL DIVISION JPMORGAN CHASE BANK, NATIONAL ASSOCIATION Plaintiff, vs. HENRI R. FREDERIC A/K/A HENRI FREDERIC; ALL UNKNOWN HEIRS, CREDITORS, DEVISEES, BENEFICIARIES, GRANTEES, ASSIGNEES, LIENORS, TRUSTEES AND ALL OTHER PARTIES CLAIMING AN INTEREST BY, THROUGH, UNDER OR AGAINST THE ESTATE OF SHEDLIE M. DESINOR A/K/A SHEDLIE MYRIAM DESINORD, DECEASED; ALOURDES DESINOR; STERVENS DAVILMA; OAK PRESERVE HOMEOWNERS ASSOCIATION, INC.; CARMEL FINANCIAL CORP; UNKNOWN PERSON(S) IN POSSESSION OF THE SUBJECT PROPERTY; NOTICE OFACTION16 D e f en d ant ( s ) CASE NO. 532018CA002651000000 NOTICE OF ACTION To the following Defendant(s): ALL UNKNOWN HEIRS, CREDITORS, DEVISEES, BENEFICIARIES, GRANTEES, ASSIGNEES, LIENORS, TRUSTEES AND ALL OTHER PARTIES CLAIMING AN INTEREST BY, THROUGH, UNDER OR AGAINST THE ESTATE OF SHEDLIE M. DESINOR A/K/A SHEDLIE MYRIAM DESINORD, DECEASED 6012 LIVE OK DR. WINTER HAVEN, FLORIDA 33880 YOU ARE NOTIFIED that an action for Foreclosure of Mortgage on the following described property: LOT 40, OAK PRESERVE PHASE TWO, ACCORDING TO THE MAP OR PLAT THEREOF, AS RECORDED IN PLAT BOOK 126, PAGES 32 AND 33, OF THE PUBLIC RECORDS OF POLK COUNTY, FLORIDA. A/K/A 6012 LIVE OAK DR., WINTER HAVEN, FLORIDA 33880 has been filed against you and you are required to serve a copy of your written defenses, if any, to it, on Kahane & Associates, P.A., Attorney for Plaintiff, whose address is 8201 Peters Road, Suite 3000, Plantation, FLORIDA 33324 on or before 9/10 / 2018 a date which is within thirty (30) days after the first publication of this Notice in the THE POLK NEWS SUN 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. This notice is provided pursuant to Administrative Order No.1-21.5. In accordance with the Americans with Disabilities Act, 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 provision of certain assistance. Please contact the Office of the Court Administrator, 255 North Broadway Avenue, Bartow, Fl 33830, Phone No. (863)5344686 at least seven days before your scheduled court appearance, or immediately upon receiving this notification if the time before the scheduled appearance is less than seven days; if you are hearing or voice impaired, call 711. WITNESS my hand and the seal of this Court this 8th day of August, 2018. STACY M. BUTTERFIELD As Clerk of the Court By /s/ Savannah Lawson As Deputy Clerk Submitted by: Kahane & Associates, P.A. 8201 Peters Road, Ste.3000 Plantation, FL 33324 Telephone: (954) 382-3486 Telefacsimile: (954) 382-5380 Designated service email: notice@kahaneandassociates.com 18-01266JPC August 15, 22, 2018 269718 3603913 IN THE COUNTY COURT OF THE TENTH JUDICIAL CIRCUIT IN AND FOR POLK COUNTY, FLORIDA STACY M. BUTTERFIELD, in her official Capacity as Clerk of Court of Polk County, Plaintiff, vs. THE ESTATE OF PHYLLIS DARNER; THE ESTATE OF LESLIE D. DARNER; ROBIN HOOD FUNDS; PHYLLIS DARNER N/K/A PHYLLIS NEELEY Defendants, _____________/ Case No.: 2018CC-3337 NOTICE OF ACTION (To be forewarded to the Polk News Sun) TO: THE ESTATE OF PHYLLIS DARNER 6425 Casada Way Apt 54 Las Vegas, NV 89107 YOU ARE NOTIFIED that an action for interpleader of tax deed surplus related to the following property in Polk County, Florida: The NE 1/4 of the NW 1/4 of the NE 1/4 of the SW 1/4 of Section 23, Township 31 South, Range 30 East, Polk County, Florida. Parcel ID number: 303123-000000041130 has been filed against you and you are required to serve a copy of your written defenses, if any, to it on Lauriane Ciccarelli, Plaintiffs attorney, whose address is 317 S. Tennessee Avenue, Lakeland, Florida, 33801, on or before Sept 03, 2018 ; and file the original with the clerk of this court either before service on plaintiffs attorney or immediately thereafter; otherwise a default will be entered against you for the relief demanded in the complaint or petition. DATED on Aug 01, 2018 Stacy Butterfield Clerk of the Circuit Court by /s/ Savannah Lawson Deputy Clerk August 8, 15, 2018 269816 3601842 NOTICE OFACTION16 IN THE CO UNTY CO URT O F THE TENTH JUDICIAL CIRCUIT IN AND FOR POLK COUNTY, FLORIDA STACY M. BUTTERFIELD, in her official Capacity as Clerk of Court of Polk County, Plaintiff, vs. THE ESTATE OF PHYLLIS DARNER; THE ESTATE OF LESLIE D. DARNER; ROBIN HOOD FUNDS; PHYLLIS DARNER N/K/A PHYLLIS NEELEY Defendants, _____________/ Case No.: 2018CC-3359 NOTICE OF ACTION (To be forewarded to the Polk News Sun) TO: THE ESTATE OF PHYLLIS DARNER 6425 Casada Way Apt 54 Las Vegas, NV 89107 YOU ARE NOTIFIED that an action for interpleader of tax deed surplus related to the following property in Polk County, Florida: The SE 1/4 of the SE 1/4 of the SW 1/4 of the NW 1/4 of Section 23, Township 31 South, Range 30 East, Polk County, Florida. Parcel ID number: 303123-000000034130 has been filed against you and you are required to serve a copy of your written defenses, if any, to it on Lauriane Ciccarelli, Plaintiffs attorney, whose address is 317 S. Tennessee Avenue, Lakeland, Florida, 33801, on or before Sept 03, 2018 ; and file the original with the clerk of this court either before service on plaintiffs attorney or immediately thereafter; otherwise a default will be entered against you for the relief demanded in the complaint or petition. DATED on Aug 01, 2018 Stacy Butterfield Clerk of the Circuit Court by /s/ Savannah Lawson Deputy Clerk August 8, 15, 2018 269816 3601846 IN THE CIRCUIT COURT OF THE TENTH JUDICIAL CIRCUIT IN AND FOR POLK COUNTY, STATE OF FLORIDA IN RE: THE MARRIAGE OF DARREN JUNTA, Husband, and MELINDA RAINES, Wife, CASE NO.: 2018DR-005963 Division: 02 NOTICE OF ACTION FOR DISSOLUTION OF MARRIAGE TO: MELINDA RAINES YOU ARE NOTIFIED that an action has been filed against you and that you are required to serve a copy of your written defenses, if any, to it on DARREN JUNTA, c/o Paul J. Blenk, Esquire, Blen Law, P.A., P.O. Box 1924, Bartow, Florida 33831-1924, on or before 9/10/18 and file the original with the Clerk of this Court at Stacy M. Butterfield, Clerk of the Court, P.O. Box 9000, Drawer CC-2, Bartow, Florida 33831 before service on Petitioner or immediately thereafter. If you fail to do so, a default may be entered against you for the relief demanded in the Petition. Copies of all court documents in this case, including orders, are available at the Clerk of the Circuit Courts office. You may review these documents upon request. You must keep the Clerk of the Circuit Courts office notified of your current address. (You may file Notice of Current Address, Florida Supreme Court Approved Family Law Form 12.915.) Future papers in this lawsuit will be mailed to the address on record at the clerks office. WARNING: Rule 12.285, Florida Family Law Rules of Procedure, requires certain automatic disclosure of documents and information. Failure to comply can result in sanctions, including dismissal or striking of pleadings. DATED ON 8/2/18. STACY M. BUTTERFIELD CLERK OF THE CIRCUIT COURT By: /s/ Natalie Rhoton Deputy Clerk (SEAL) August 15, 22, 29, September 5, 2018 335056 3602831 IN THE CIRCUIT COURT OF THE TENTH JUDICIAL CIRCUIT, IN AND FOR POLK COUNTY, FLORIDA Amanda Swank Schonrock, Petitioner, and Dennis Jovan Donaldson, Respondent, Case No.: 18DR 6281 NOTICE OF ACTION FOR PETITION FOR CHANGE OF NAME (minor child) TO: Dennis Jovan Donaldson Respondents last known address: Unknown NOTICE OFACTION16 Y O U ARE N O TIFIED that an action for Civil Action has been filed against y ou and that you are required to serve a copy of your written defenses, if any, to it on Amanda Swank S chonrock, whose address is 6008 Live Oak Dr, Winter Haven, FL 33880, on or before 9/6/18 and file t he original with the clerk of this Court at 255 S Broadway Avenue, Bartow, Florida 33830, before service on Petitioner or immediately thereafter. If you fail to do so, a default may be entered against you for the relief demanded in the petition. Copies of all court documents in this case, including orders, are available at the Clerk of the Circuit Courts office. You may review these documents upon request. You must keep the Clerk of the Circuit Courts office notified of your current address. (You may file Designation of Current Mailing and E-Mail Address, Florida Supreme Court Approved Family Law Form 12.915.) Future papers in this lawsuit will be mailed or e-mailed to the addresses on record at the clerks office. WARNING: Rule 12.285, Florida Family Law Rules of Procedure, requires certain automatic disclosure of d ocuments and information. Failure to comply can result in sanctions, including dismissal or striking of pleadings. Dated: 7/31/18 CLERK OF THE CIRCUIT COURT By: /s/ Ashley Hammett Deputy Clerk (SEAL) August 8, 15, 22, 29, 2018 403482 3601847 NOTICE OFADMIN18 IN THE CIRCUIT COURT FOR POLK COUNTY, FLORIDA PROBATE DIVISION IN RE: ESTATE OF SUZANNE GALAMBOS GROSSBERG a/k/a SUZANNE G. GROSSBERG Deceased. File No. 2018-CP-2029 Division Probate LETTERS OF ADMINISTRATION (single personal representative) TO ALL WHOM IT MAY CONCERN WHEREAS, SUZANNE GALAMBOS GROSSBERG, a resident of 814 Shady Canyon Way, Kissimmee, Florida 34759, died on May 7, 2018, owning assets in the State of Florida, and WHEREAS, Andrew M. Berland, Esq. has bee appointed personal representative of the estate of the decendent and has performed all acts prerequisite to issuance of Letters of Administration in the estate, NOW, THEREFORE, I, the undersigned circuit judge, declare Andrew M. Berland, Esq. duly qualified under the laws of the State of Florida to act as personal representative of the estate of SUZANNE GALAMBOS GROSSBERG, deceased, with full power to administer the estate acording to law; to ask, demand, sue for, recover and receive the property of the decedent; to pay the debts of the decedent as far as the assets of the estate will permit and the law directs; and to make distribution of the estate according to law. ORDERED on Aug 01, 2018 / s/ John K Stargel John K. Stargel, Circuit Judge Andrew M. Berland Florida Bar No. 84030 Henderson Sachs, P.A. 8240 Exchange Drive, Suite C6 Orlando, Florida 32809 August 8, 15, 2018 282389 3602223 NOTICE TO CREDITORS20 IN THE C IR C UIT CO URT F O R POLK COUNTY, FLORIDA PROBATE DIVISION IN RE: ESTATE OF ROGER CLAWSON Deceased. File No. 2018CP 1865 NOTICE TO CREDITORS The Administration of the estate of Roger Clawson, deceased, whose sate of death was May 24, 2018, is pending in the Circuit Court for Polk County, Florida, Probate Division, the address of which is 255 N. Broadway Avenue, Bartow, Florida 33830. The names and addresses of the personal representative and the personal representatives attorney are set forth below. All creditors of the decedent and other persons having claims or demands against decendents estate on whom a copy of this notice is required to be served must file their NOTICE TO CREDITORS20 claims with this court O N O R 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 DECEDENTS DATE OF DEATH IS BARRED. The date of first publication of this notice is August 15, 2018. Personal Representative: Karen Clawson 789 Barcelona Drive Kissimmee, Florida 34759 Attorney for Personal Representative Mark A. Skipper, Esquire Attorney Florida Bar Number: 154636 4162 Edgewater Drive ORLANDO, FL 32804 Telephone: (407)578-5400 Fax: (407)578-5407 E-Mail: mark@markskipperlaw.com August 15, 22, 2018 397464 3604084 IN THE CIRCUIT COURT FOR POLK COUNTY, FLORIDA PROBATE DIVISION IN RE: ESTATE OF EDNA M. HOUGHTON Deceased. File No.: 18CP-1195 NOTICE TO CREDITORS (Summary Administration) TO ALL PERSONS HAVING CLAIMS OR DEMANDS AGAINST THE ABOVE ESTATE: You are hereby notified that an Order of Summary Administration has been entered in the Estate of Edna M. Houghton, Deceased, File Number 18CP-1195 by the Circuit Court for Polk County, Florida, Probate Division, the address of which is P.O. Box 9000, Drawer CC-4, Bartow, Florida 33831-9000; that the Decedents date of death was March 19, 2018; that the total value of the Estate is $2,870.23 and that the names and addresses of those to whom it has been assigned by such Order are: James R. Houghton, as Trustee of the EDNA M HOUGHTON LIVING TRUST AGREEMENT DATED JULY 31, 1990 1387 Glanmore Drive Port Charlotte, FL 33953 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 August 15, 2018. Person Giving Notice: JAMES R. HOUGHTON 1387 Glanmore Drive Port Charlotte, Florida 33953 Attorney for Person Giving Notice KEVIN R. ALBAUM, Esq. Attorney Florida Bar Number 0112346 CLARK, CAMPBELL, LANCASTER & MUNSON, P.A. 500 South Florida Avenue, Suite 800 Lakeland, Florida 33801 Telephone: (863)-647-5337 Fax: (863)-647-5012 E-Mail: kalbaum@cclmlaw.com Secondary E-mail: j belcher@cclmlaw.com August 15, 22, 2018 269680 3603642 IN THE CIRCUIT COURT FOR POLK COUNTY, FLORIDA PROBATE DIVISION IN RE: ESTATE OF EVELYN Y FANN Deceased. File No.18 CP 1855 Division Probate NOTICE TO CREDITORS The administration of the estate of EVELYN Y FANN, deceased, whose date of death was May 17, 2018, is pending in the Circuit Court for Polk County, Florida, Probate Division, the address of which is P.O. Box 9000, NOTICE TO CREDITORS20 B artow, Fl or id a 33831. Th e names and addresses of the personal representative and the personal represent ative's attorney are set forth below. All creditors of the decedent and o ther persons having claims or dem ands 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 CLAM FILED TWO (2) YEARS OR MORE AFTER THE DECEDENT'S DATE OF DEATH IS BARRED. The date of first publication of this notice is August 8th, 2018. Personal Representatives: DONALD M. FANN 525 N. Scenic Highway Frostproof, Florida 33843 Attorney for Personal Representatives: David F. Lanier Florida Bar No. 045399 Attorney at Law P.O. Box 400 Avon Park, Florida 33826-0400 August 8, 15, 2018 269871 3601529 IN THE CIRCUIT COURT FOR POLK COUNTY, FLORIDA IN RE: ESTATE OF David John Swanson, Deceased. File No. 2018CP-1890 PROBATE DIVISION NOTICE TO CREDITORS The administration of the estate of David John Swanson, deceased, whose date of death was April 29th, 2018 is pending in the Circuit Court for POLK County, Florida, Probate Division, the address of which is P. O. Box 9000, Drawer CC-4, Bartow, FL 33831-9000. The names and addresses of the personal representative and the personal representatives attorney are set forth below. All creditors of the decedent and other persons having claims or demands against decedent's estate on whom a copy of this notice is required to be served must file their claims with this court ON OR BEFORE THE LATER OF 3 MONTHS AFTER THE TIME OF THE FIRST PUBLICATION OF THIS NOTICE OR 30 DAYS AFTER THE DATE OF SERVICE OF A COPY OF THIS NOTICE ON THEM. All other creditors of the decedent and other persons having claims or demands against decedent's estate must file their claims with this court WITHIN 3 MONTHS AFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE. ALL CLAIMS NOT FILED WITHIN THE TIME PERIODS SET FORTH IN FLORIDA STATUTES SECTION 733.702 WILL BE FOREVER BARRED. NOTWITHSTANDING THE TIME PERIOD SET FORTH ABOVE, ANY CLAIM FILED TWO (2) YEARS OR MORE AFTER THE DECEDENT'S DATE OF DEATH IS BARRED. The date of the first publication of this notice is August 15, 2018. Personal Representative Amy Keegan 3417 Sutton Hills Drive South Lakeland, FL 33810 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 2018-0310 August 15, 22, 2018 269816 3603987 IN THE CIRCUIT COURT FOR POLK COUNTY, FLORIDA PROBATE DIVISION IN RE: ESTATE OF ROBERT LARRY NICHOLS Deceased. File No. 2018CP-001926 NOTICE TO CREDITORS (Summary Administration) TO ALL PERSONS HAVING CLAIMS OR DEMANDS AGAINST THE ABOVE ESTATE: You are hereby notified that an Order of Summary Administration has been entered in the estate of ROBERT LARRY NICHOLS, deceased, File Number 2018CPbhCiiCfPOLK

PAGE 51

Wednesday, August 15, 2018The Polk County DemocratPage 3 NOTICE TO CREDITORS20 1926, b y t h e Ci rcu i t C ourt f or POLK County, Florida, Probate Division, the address of which is P. O. Box 9000, Drawer CC-4, Bartow, Florida 33831; that the decedent's date of death was May 16, 2018; that the total value of the estate is $2,317.69 and that the names and addresses of those to whom it has been assigned by such order are: MICHELLE BIRMINGHAM 3609 Dan Unie Lane, Lakeland, Florida 33813 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 August 8, 2018. Person Giving Notice: Michelle Birmingham 3609 Dan Unie Lane Lakeland, Florida 33813 Attorney for Person Giving Notiec: William A. Sweat, Esquire William A. Sweat, P.A. Florida Bar Number: 109389 2018 S. Florida Ave. Lakeland, FL 33803 Telephone: (863) 680-2222 Fax: (863) 688-9702 E-Mail: legalfiling@sweatpa.com E-Mail:legalassistant@sweatpa.com August 8, 15, 2018 324008 3602043 GETRESULTS USECLASSIFIED! IN THE CIRCUIT COURT OF THE TENTH JUDICIAL CIRCUIT IN AND FOR POLK COUNTY, FLORIDA PROBATE DIVISION IN RE: ESTATE OF CARL RAY LOETSCHER, SR. Deceased. __________________/ Case No.: 2018CP-0020000000xx Section 14 NOTICE TO CREDITORS The administration of the Estate of Carl Ray Loetscher, deceased, case number 2018CP-0020000000-XX is p ending in the Circuit Court for Polk County, Florida, Probate Division, the address of which is Clerk of the Circuit Court, Post Office Box 9000, Drawer-4, Bartow, Florida 33831. The names and addresses of the Personal Representative and the Personal Representative's Attorney are set forth below. ALL INTERESTED PERSONS ARE NOTIFIED THAT: All persons on whom this notice is served who have objections that challenge the qualifications of the personal representative, venue or jurisdiction of this Court are required to file their objections with this Court WITHIN THE LATER OF THREE MONTHS AFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE OR THIRTY DAYS AFTER THE DATE OF SERVICE OF A COPY OF THIS NOTICE ON THEM. All creditors of the decedent and other persons having claims or demands against decedent's estate on whom a copy of this notice is served within three months after the date of the first publication of this notice must file their claims with this Court WITHIN THE LATER OF THREE MONTHS AFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE OR THIRTY DAYS AFTER THE DATE OF SERVICE OF A COPY OF THIS NOTICE ON THEM. All other creditors of the decedent and persons having claims or demands against decedent's estate must file their claims with this Court WITHIN THREE MONTHS AFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE. ALL CLAIMS, DEMANDS AND OBJECTIONS NOT SO FILED WILL BE FOREVER BARRED. PERSONAL REPRESENTATIVE: DAVID E. LOETSCHER 3719 Pine Circle Lake Wales, FL 33898 ATTORNEY FOR PERSONAL REPRESENTATIVE: STEPHEN M. KNAPP, ESQUIRE P.O. BOX 6422 LAKELAND, FL 33807-6422 TELEPHONE: (863) 644-5555 FL BAR NO: 0564184 attysknapp@hotmail.com August 8, 15, 2018 269870 3602280 NOTICE TO CREDITORS20 IN THE CIRCUIT COURT FOR POLK COUNTY, FLORIDA PROBATE DIVISION IN RE: ESTATE OF STEVEN B. CAVENDER, a/k/a STEVEN BLAKE CAVENDER Deceased. File No. 2018-CP-2001 NOTICE TO CREDITORS The administration of the estate of STEVEN B. CAVENDER, a/k/a STEVEN BLAKE CAVENDER Deceased, whose date of death was May 31, 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 Representatives attorney are set forth below. All creditors of the Decedent and other persons having claims or demands against Decedent's estate, on whom a copy of this notice is required to be served, must file their claims with this Court ON OR BEFORE THE LATER OF 3 MONTHS AFTER THE TIME OF THE FIRST PUBLICATION OF THIS NOTICE OR 30 DAYS AFTER THE DATE OF SERVICE OF A COPY OF THIS NOTICE ON THEM. All other creditors of the Decedent and other persons having claims or demands against Decedent's estate must file their claims with this Court WITHIN 3 MONTHS AFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE. ALL CLAIMS NOT FILED WITHIN THE TIME PERIODS SET FORTH IN FLORIDA STATUTES SECTION 733.702 WILL BE FOREVER BARRED. NOTWITHSTANDING THE TIME PERIOD SET FORTH ABOVE, ANY CLAIM FILED TWO (2) YEARS OR MORE AFTER THE DECEDENT'S DATE OF DEATH IS BARRED. The date of first publication of this notice is: August 8, 2018. STEVEN B. CAVENDER, JR. Personal Representative 2401 Tindel Camp Road Lake Wales, FL 33898 D. ANDREW HUNT Florida Bar No. 0612723 D. Andrew Hunt, P.A. Attorney for Personal Representative 225 E. Park Avenue Lake Wales, FL 33853 Telephone: (863) 676-1423 Fax: (863) 676-3695 Email: dah@dahuntlaw.com August 8, 15, 2018 326355 3601953 CLASSIFIED ADSSELL IN THE CIRCUIT COURT FOR POLK COUNTY, FLORIDA PROBATE DIVISION IN RE: ESTATE OF JAMES TROY LAMB Deceased. File No. 2018-CP-2041 NOTICE TO CREDITORS The administration of the estate of JAMES TROY LAMB, Deceased, whose date of death was June 6, 2018, is pending in the Circuit Court for Polk County, Florida, Probate Division, the address of which is 255 N. Broadway Avenue, Bartow, FL 33830. The names and addresses of the Personal Representative and the Personal Representatives attorney are set forth below. All creditors of the Decedent and other persons having claims or demands against Decedent's estate, on whom a copy of this Notice is required to be served, must file their claims with this Court ON OR BEFORE THE LATER OF 3 MONTHS AFTER THE TIME OF THE FIRST PUBLICATION OF THIS NOTICE OR 30 DAYS AFTER THE DATE OF SERVICE OF A COPY OF THIS NOTICE ON THEM. All other creditors of the Decedent and other persons having claims or demands against Decedent's estate must file their claims with this Court WITHIN 3 MONTHS AFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE. ALL CLAIMS NOT FILED WITHIN THE TIME PERIODS SET FORTH IN FLORIDA STATUTES SECTION 733.702 WILL BE FOREVER BARRED. NOTWITHSTANDING THE TIME PERIOD SET FORTH ABOVE, ANY CLAIM FILED TWO (2) YEARS OR MORE AFTER THE DECEDENT'S DATE OF DEATH IS BARRED. The date of first publication of this notice is: August 8, 2018. CHARLES EDWARD LAMB Personal Representative Post Office Box 1431 Lake Wales, FL 33859-1431 D. ANDREW HUNT Florida Bar No. 0612723 D. Andrew Hunt, P.A. Attorney for Personal Representative 225 E. Park Avenue Lake Wales, FL 33853 Telephone: (863) 676-1423 Fax: (863) 676-3695 Email: dah@dahuntlaw.com August 8, 15, 2018 326355 3602409 NOTICE TO CREDITORS20 IN THE C IR C UIT CO URT O F THE 10TH JUDICIAL CIRCUIT FOR POLK COUNTY, FLORIDA PROBATE DIVISION IN RE: THE ESTATE OF GARY BRUCE OMEL, Deceased. _______/ File No. 2018CP-002064-0000-XX NOTICE TO CREDITORS The administration of the estate of Gary Bruce Omel deceased, whose date of death was June 13, 2 018, is pending in the Circuit Court for Polk County, Florida, Probate Division, the address of which is P. O. B ox 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. N OTWITHSTANDING 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 August 15, 2018. Personal Representative Sandra Starling 397 Clearwater Lake Dr. Polk City, Florida 33868 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 August 15, 22, 2018 288477 3603904 IN THE CIRCUIT COURT FOR POLK COUNTY, FLORIDA PROBATE DIVISION IN RE: ESTATE OF STEPHEN TODD ROBINSON a/k/a S. TODD ROBINSON Deceased. Case No. 18 CP-2091 NOTICE TO CREDITORS The administration of the estate of STEPHEN TODD ROBINSON a/k/a S. TODD ROBINSON,deceased, whose date of death was July 14, 2018, is pending in the Circuit Court for Polk County, Florida, Probate Division, the address of which is Polk County Courthouse, Post Office Box 9000, Drawer No. CC-4419, Bartow, Florida 33830-9000. 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 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 August 15, 2018. Personal Representative Tamara R. Robinson 509 Neslo Lane Lakeland, Florida 33813 Attorney for Personal Representative Philip O. Allen, Esquire NOTICE TO CREDITORS20 Fl or id a B ar N o. 167375 David A. Miller, Esquire Florida Bar No. 312370 PETERSON & MYERS,P.A. Post Office Box 24628 Lakeland, FL 33802-4628 Telephone: (863) 683-6511 pallen@petersonmyers.com dmiller@petersonmyers.com yheipp@petersonmyers.com mcook@petersonmyers.com ROBT5L-1 August 15, 22, 2018 269750 3603909 F i n d y o u r B e s t F r i e n d i n t h e C l a s s i f i e d s IN THE C IR C UIT CO URT TENTH JUDICIAL CIRCUIT POLK COUNTY, FLORIDA PROBATE DIVISION IN RE: THE ESTATE OF ANN M. TRIMBLE, DECEASED. _______/ FILE NO: 18CP-2092 NOTICE TO CREDITORS AND NOTICE OF ADMINISTRATION (Testate) The administration of the Estate of ANN M. TRIMBLE, deceased, whose date of death was July 14, 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 testate and date of the decedents Will is March 17, 2008. The name and address of the Personal Representative 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 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. S TAT. §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 August 15, 2018. Personal Representative Barbara Stone PO Box 1833 Bartow, FL 33831 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 August 15, 22, 2018 269658 3603437 NOTICE TO CREDITORS20 IN THE CIRCUIT COURT FOR POLK COUNTY, FLORIDA PROBATE DIVISION IN RE: ESTATE OF ROBERT THOMAS FULTZ, Deceased. File No. 2018CP-2106 NOTICE TO CREDITORS The administration of the estate of ROBERT THOMAS FULTZ deceased, whose date of death was July 2, 2018, and whose Social Security Number is xxx-xx-1285, is pending in the Circuit Court for Polk County, Florida, Probate Division; the address of which is Post Office Box 9000, Drawer CC-4, Bartow, Florida 33830-9000. The names and addresses of the personal 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. AII other creditors of the decedent and other persons having claims or demands against decedents estate must file their claims with this court WITHIN 3 MONTHS AFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE. ALL CLAIMS NOT FILED WITHIN THE TIME PERIODS SET FORTH IN SECTION 733.702 OF THE FLORIDA PROBATE CODE WILL BE FOREVER BARRED. NOTWITHSTANDING THE TIME PERIODS SET FORTH ABOVE, ANY CLAIM FILED TWO (2) YEARS OR MORE AFTER THE DECEDENTS DATE OF DEATH IS BARRED. The date of first publication of this notice is August 15, 2018. Personal Representative: Anna G. Fultz-Elam 1567 Lake Como Drive Lutz, FL 33558 Attorney for Personal Representative: Rex P. Cowan Florida Bar No. 187748 Rex P. Cowan Post Office Box 857 Winter Haven, Florida 33882-0857 Telephone: (863) 294-9433 E-mail: rpc@lofrpc.com August 15, 22, 2018 269768 3603973 NEEDAJOB? CHECKTHE CLASSIFIEDS! IN THE CIRCUIT COURT FOR POLK COUNTY, FLORIDA PROBATE DIVISION IN RE: ESTATE OF PATRICIA F. LOVE, a/k/a PATRICIA FARENWALD LOVE, Deceased. File No. 2018-CP-2123 NOTICE TO CREDITORS The administration of the estate of PATRICIA F. LOVE, a/k/a PATRICIA FARENWALD LOVE, Deceased, whose date of death was May 16, 2018, is pending in the Circuit Court for Polk County, Florida, Probate Division, the address of which is 255 N. Broadway Avenue, Bartow, FL 33830. The names and addresses of the Personal Representative and the Personal Representatives attorney are set forth below. All creditors of the Decedent and other persons having claims or demands against Decedent's estate, on whom a copy of this Notice is required to be served, must file their claims with this Court ON OR BEFORE THE LATER OF 3 MONTHS AFTER THE TIME OF THE FIRST PUBLICATION OF THIS NOTICE OR 30 DAYS AFTER THE DATE OF SERVICE OF A COPY OF THIS NOTICE ON THEM. All other creditors of the Decedent and other persons having claims or demands against Decedent's estate must file their claims with this Court WITHIN 3 MONTHS AFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE. ALL CLAIMS NOT FILED WITHIN THE TIME PERIODS SET FORTH IN FLORIDA STATUTES SECTION 733.702 WILL BE FOREVER BARRED. NOTWITHSTANDING THE TIME PERIOD SET FORTH ABOVE, ANY CLAIM FILED TWO (2) YEARS OR MORE AFTER THE DECEDENT'S DATE OF DEATH IS BARRED. The date of first publication of this notice is: August 15, 2018. JAMES B. LOVE Personal Representative 5755 99TH Avenue, Cir E Parrish, FL 34219 D. ANDREW HUNT Florida Bar No. 0612723 D. Andrew Hunt, P.A. Attorney for Personal Representative 225 E. Park Avenue Lake Wales, FL 33853 Telephone: (863) 676-1423 Fax: (863) 676-3695 Email: dah@dahuntlaw.com August 15, 22, 2018 326355 3603629 NOTICE TO CREDITORS20 IN THE C IR C UIT CO URT F O R THE TENTH JUDICIAL CIRCUIT IN AND FOR POLK COUNTY, FLORIDA IN RE: ESTATE OF THOMAS KENNETH SMITH, Deceased. _________/ CASE NO.: 2018CP0021090000XX NOTICE TO CREDITORS The administration of the estate of Thomas Kenneth Smith, deceased, whose date of death was April 22, 2018, is pending in the Circuit Court for Polk County, Florida, Probate Division, the address of which is Drawer CC-1, P.O. Box 9000, 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 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 August 15, 2018. Personal Representative: Stacy Lee Riedt 504 Three Chopt Road Manakin Sabot, VA 23103 Attorney for Personal Representative: / S/ Dawn Ellis My Florida Probate, P.A. Dawn Ellis, for the firm Attorney for Personal Representative E-mail Address: dawn@myfloridaprobate.com Florida Bar Number: 091979 PO Box 952 Floral City, FL 34436-0952 (352)726-5444 August 15, 22, 2018 317396 3603493 IN THE CIRCUIT COURT OF THE TENTH JUDICIAL CIRCUIT IN AND FOR POLK COUNTY, FLORIDA PROBATE DIVISION IN RE: ESTATE OF RICHARD MURL BOOMER a/k/a RICHARD M. BOOMER DECEASED. FILE NO. 18CP-2130 NOTICE TO CREDITORS The administration of the estate of RICHARD MURL BOOMER a/k/a RICHARD M. BOOMER, Deceased whose date of death was February 15, 2018 and whose Social Security Number is 366-32-8895 is pending in the Circuit Court for Polk County, Florida, Probate Division, the address of which is P. O. Box 9000, Drawer CC-4, Bartow, Florida 33831. The name and address of the 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, including unmatured, contingent or unliquidated claims, on whom a copy of this notice is served must file their claims with this court WITHIN THE LATER OF 3 MONTHS AFTER THE DATE OF THE FIRST PUBLICA TION OF THIS NOTICE OR 30 DAYS AFTER THE DATE OF SERVICE OF A COPY OF THIS NOTICE ON THEM. All other creditors of the decedent and other persons having claims or demands against the decedents estate, including unmatured, contingent or unliquidated claims, must file their claims with this court WITHIN3 MONTHS AFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE. ALL CLAIMS NOT SO FILED WITHIN THE TIME PERIODS SET FORTH IN SECTION 733.702 OF THE FLORIDA PROBATE CODE WILL BE FOREVER BARRED. NOTWITHSTANDING THE TIME PERIOD SET FORTH ABOVE, ANY CLAIM FILED TWO (2) YEARS OR

PAGE 52

Page 4The Polk County DemocratWednesday, August 15, 2018 NOTICE TO CREDITORS20 M O RE AFTER THE DE C EDENT S DATE OF DEATH IS BARRED. The date of first publication of this Notice is August 15, 2018. Patricia J. McQueer Personal Representative 2606 Crest Drive Haines City, FL 33844 ROBERT C. NETTLETON Florida Bar No. 0058429 P. O. Box 277 Haines City, FL 33845-0277 Telephone: (863)422-6484 F ax: (863)421-9618 Email: rnettleton@msn.com Attorney for Personal Representative A ugust 15, 22, 2018 287388 3602843 IN THE C IR C UIT CO URT O F THE TENTH JUDICIAL CIRCUIT IN AND FOR POLK COUNTY, FLORIDA PROBATE DIVISION IN RE: ESTATE OF CARRIE LOU ANGLIN DECEASED. FILE NO. 18CP-2186 NOTICE TO CREDITORS The administration of the estate of CARRIE LOU ANGLIN, Deceased whose date of death was July 5, 2018 and whose Social Security Number is 124-38-6503 is pending in the Circuit Court for Polk County, Florida, Probate Division, the address of which is P. O. Box 9000, Drawer CC-4, Bartow, Florida 33831. The name and address of the 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, including unmatured, contingent or unliquidated claims, on whom a copy of this notice is served must file their claims with this court WITHIN THE LATER OF 3 MONTHS AFTER THE DATE OF THE FIRST PUBLICA TION OF THIS NOTICE OR 30 DAYS AFTER THE DATE OF SERVICE OF A COPY OF THIS NOTICE ON THEM. All other creditors of the decedent and other persons having claims or demands against the decedents estate, including unmatured, contingent or unliquidated claims, must file their claims with this court WITHIN3 MONTHS AFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE. ALL CLAIMS NOT SO FILED WITHIN THE TIME PERIODS SET FORTH IN SECTION 733.702 OF THE FLORIDA PROBATE CODE WILL BE FOREVER BARRED. NOTWITHSTANDING THE TIME PERIOD SET FORTH ABOVE, ANY CLAIM FILED TWO (2) YEARS OR MORE AFTER THE DECEDENTS DATE OF DEATH IS BARRED. The date of first publication of this Notice is August 15, 2018. Keith E. Mason Personal Representative 713 North 3rd Street Haines City, FL 33844 ROBERT C. NETTLETON Florida Bar No. 0058429 P. O. Box 277 Haines City, FL 33845-0277 Telephone: (863)422-6484 Fax: (863)421-9618 Email: rnettleton@msn.com Attorney for Personal Representative August 15, 22, 2018 287388 3604086 NOTICE OF FORECLOSURE22 IN THE C IR C UIT CO URT O F THE 10TH JUDICIAL CIRCUIT, IN AND FOR POLK COUNTY, FLORIDA CIVIL DIVISION: DEUTSCHE BANK NATIONAL TRUST COMPANY, AS TRUSTEE FOR FFMLT TRUST 2006-FF4, MORTGAGE PASS-THROUGH CERTIFICATES, SERIES 2006-FF4, Plaintiff, vs. MICHAEL WAYNE ANNIS A/K/A MICHAEL W. ANNIS, et al., Defendants. __________/ CASE NO.:2015CA0033410000000 NOTICE OF FORECLOSURE SALE (Please publish in THE POLK NEWS SUN) NOTICE IS HEREBY GIVEN pursuant to Final Judgment of Foreclosure date the 26th day of July 2018 and entered in Case No. No2015CA0033410000000, of the 10th Judicial Circuit in and for Polk County, Florida, wherein, DEUTSCHE BANK NATIONAL NOTICE OF FORECLOSURE22 TRU S T CO MPANY, A S TRU S TEE FOR FFMLT TRUST 2006-FF4, MORTGAGE PASS-THROUGH CERTIFICATES, SERIES 2006-FF4, is the Plaintiff and MICHAEL WAYNE ANNIS A/K/A MICHAEL W. ANNIS; POLK COUNTY, FLORIDA; WESTRIDGE HOMEOWNERS ASSOCIATION, INC.; ANY AND ALL UNKNOWN PARTIES CLAIMING BY, THROUGH, UNDER, OR AGAINST THE HEREIN NAMED INDIVIDUAL DEFENDANTS, WHO ARE NOT KNOWN TO BE DEAD OR ALIVE, WHETHER SAID UNKNOWN PARTIES MAY CLAIM AN INTEREST AS SPOUSES, HEIRS, DEVISEES, GRANTEES, OR OTHER CLAIMANTS; TENANT #1 AND TENANT #2, the names being fictitious to account for parties in possession, 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 October 2018 the following described property as set forth in said Final Judgment, to wit: LOT 82, WESTRIDGE PHASE 1 AND 2, AS PER PLAT THEREOF, RECORDED IN PLAT BOOK 93, PAGES 24 AND 25, OF THE PUBLIC RECORDS OF POLK COUNTY, FLORIDA. Property Address: 356 CALIFORNIA BOULEVARD, DAVENPORT, FL 33897 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 August, 2018. By: /s/ Orlando DeLuca Orlando DeLuca, Esq. Bar Number: 719501 DELUCA LAW GROUP, PLLC 2101 NE 26th Street FORT LAUDERDALE, FL 33305 PHONE: (954) 368-1311 |FAX: (954) 200-8649 DESIGNATED PRIMARY E-MAIL F OR SERVICE PURSUANT TO FLA. R. JUD. ADMIN 2.516 service@delucalawgroup.com 17-02171-F August 15, 22, 2018 378109 3603465 IN THE CIRCUIT COURT OF THE TENTH JUDICIAL CIRCUIT, IN AND FOR POLK COUNTY, FLORIDA. PROF-2013-S3 LEGAL TITLE TRUST IV, BY U.S. BANK NA TIONAL ASSOCIATION, AS LEGAL TITLE TRUSTEE, PLAINTIFF, VS. MILDRED A HOUSTON, ET AL DEFENDANT(S). _________/ CASE No. 2015CA003874000000 NOTICE OF FORECLOSURE SALE NOTICE IS HEREBY GIVEN pursuant to the Final Judgment of Foreclosure dated July 23, 2018 in the above action, the Polk County Clerk of Court will sell to the highest bidder for cash at Polk, Florida, on August 27, 2018, at 10:00 AM at www.polk.realforeclose.com for the following described property: Beginning at a point which is 907.63 feet East and 1865.80 feet North of the Southwest corner of Section 12, Township 30 South, Range 23 East, run thence South 855` East a distance of 115.00 feet, thence South 455` West a distance of 106.40 feet, thence North 855` West a distance of 115.00 feet, thence North 455` East a distance of 106.40 to the point of beginning, located entirely within the Northwest of the Northwest of Section 12, Township 30 South, Range 23 East, 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: NOTICE OF FORECLOSURE22 eservice @ tromberglawgroup.com By: Princy Valiathodathil, Esq. FBN 70971 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. 12-003464 August 8, 15, 2018 292237 3601741 IN THE C IR C UIT CO URT O F THE 10TH JUDICIAL CIRCUIT, IN AND FOR POLK COUNTY, FLORIDA. WILMINGTON SAVINGS FUND SOCIETY, FSB, D/B/A CHRISTIANA TRUST, NOT INDIVIDUALLY BUT AS TRUSTEE FOR HILLDALE TRUST, Plaintiff, v s. THOMPSON, PINKNEY, et. al., Defendants ____________/ CASE No.2017CA002020000000 NOTICE OF FORECLOSURE SALE PURSUANT TO CHAPTER 45 OF THE FLORIDA STATUTES NOTICE IS HEREBY GIVEN pusuant to an Order or Final Judgment entered in Case No. 2017CA002020000000 of the Circuit Court of the 10TH Judicial Circuit in and for POLK County, Florida, wherein, WILMINGTON SAVINGS FUND SOCIETY, FSB, D/B/A CHRISTIANA TRUST, NOT INDIVIDUALLY BUT AS TRUSTEE FOR HILLDALE TRUST, Plaintiff, and, THOMPSON, PINKNEY, et. al., are Defendants, Clerk of the circuit Court, Stacey M. Butterfield, will sell to the highest bidder for cash at, WWW.POLK.REALFORECLOSE.C OM, at the hour of 10:00 AM on the 30th day of August, 2018 the following described property: LOT(S) 17, OF WHISPER LAKE ONE AS RECORDED IN PLAT BOOK 80, PAGE 29, ET SEQ., OF THE PUBLIC RECORDS OF POLK COUNTY, FLORIDA. Any person claiming an interest in t he surplus from the sale, if any, other than the property owner as of the date of the Lis Pendens must file a claim within 60 days after the sale. DATED this 7th day of August 2018. GREENSPOON MARDER LLP TRADE CENTRE SOUTH, SUITE 700 100 WEST CYPRESS CREEK ROAD FORT LAUDERDALE, FL 33309 Telephone: (954) 343 6273 Hearing Line: (888) 491-1120 Facsimile: (954) 343 6982 Email 1: Evan.Glasser@gmlaw.com Email 2:gmforeclosure@gmlaw.com By: Evan Glasser, Esq. Florida Bar No. 643777 KARISSA CHIN-DUNCAN FL BAR NO. 98472 27528.0311 /ASaavedra Publish In: The Polk News Sun IMPORTANT If you are a person with a disability who needs any accommodation in order to participate in this proceeding, you are entitled, at no cost to you, to the provision of certain assistance. Please contact the Clerk of the Court's disability coordinator at 255 N. BROADWAY AVENUE, BARTOW, FL 33830, 863-534-4690. at least 7 days before your scheduled court appearance, or immediately upon receiving this notification if the time before the scheduled appearance is less than 7 days; if you are hearing or voice impaired, call 711. (27528.0311/ASaavedra) August 15, 22, 2018 294803 3603211 IN THE CIRCUIT COURT OF THE TENTH JUDICIAL CIRCUIT IN AND FOR POLK COUNTY, FLORIDA CARRINGTON MORTGAGE SERVICES, LLC Plaintiff, vs. ROBERT L. KITTERMAN A/K/A ROBERT L. KITTERMAN, JR., et al., Defendants. ____/ Case No: 2018-CA-000490000000 NOTICE OF FORECLOSURE SALE NOTICE IS HEREBY GIVEN that pursuant the Final Judgment of Foreclosure dated July 20, 2018, and enNOTICE OF FORECLOSURE22 tered in C ase No. 2 018-CA-000490000000 of the Circuit Court of the TENTH Judicial Circ uit in and for Polk County, Florida wherein CARRINGTON MORTGAGE SERVICES, LLC, is the Plaintiff and ROBERT L. KITTERMAN A/K/A ROBERT L. KITTERMAN, JR. and ANNETTE K. KITTERMAN, are Defendants, Stacy M. Butterfield, Clerk of the Circuit Court, will sell to the highest and best bidder for cash at www.polk.realforeclose.com at 10:00 a.m. on September 4, 2018 the following described property set forth in said Final Judgment, to wit: LOT 2, BLOCK D, HALES RESUBDIVISION, AS PER PLAT THEREOF, RECORDED IN PLAT BOOK 42, PAGE 18, OF THE PUBLIC RECORDS OF POLK COUNTY, FLORIDA Property Address: 5515 Craig Drive, Lakeland, FL 33809 Any person or entity claiming an interest in the surplus, if any, resulting from the Foreclosure Sale, other than the property owner as of the date of the Lis Pendens, must file a claim on same with the Clerk of Court within sixty (60) days after the Foreclosure S ale. I f you are a person with a disability w ho 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, (863) 5344690, within two (2) working days of your receipt of this (describe notice); if you are hearing or voice impaired, call TDD (863) 534-7777 or Florida Relay Service 711. DATED in Orange County, Florida this 25th day of July, 2018 / s/ Anthony Vamvas Anthony Vamvas, Esq. Florida Bar No. 42742 Lender Legal Services, LLC 201 East Pine Street, Suite 730 Orlando, Florida 32801 Tel: (407) 730-4644 Fax: (888) 337-3815 Attorney for Plaintiff Service Emails: avamvas@lenderlegal.com EService@LenderLegal.com To be Published In: Polk News SUN 863-533-4183 aswain@scmginc.com LLS06952 August 8, 15, 2018 364713 3601736 IN THE C IR C UIT CO URT O F THE TENTH JUDICIAL CIRCUIT IN AND FOR POLK COUNTY, FLORIDA FEDERAL NATIONAL MORTGAGE ASSOCIATION ("FANNIE MAE"), A CORPORATION ORGANIZED AND EXISTING UNDER THE LAWS OF THE UNITED STATES OF AMERICA Plaintiff, vs. GARY T. LUNDGREN, JR.; UNKNOWN SPOUSE OF GARY T. LUNDGREN, JR.; ROYAL RIDGE HOMEOWNERS' ASSOCIATION, INC.; UNKNOWN TENANT(S) IN POSSESSION #1 and #2, and ALL OTHER UNKNOWN PARTIES, et.al., Defendant(s). CASE NO.: 2018CA000645000000 NOTICE OF FORECLOSURE SALE (Publish in the Polk News Sun) NOTICE IS HEREBY GIVEN pursuant to a Final Judgment of Foreclosure (IN REM) dated July 26, 2018, entered in Civil Case No.: 2018CA000645000000 of the Circuit Court of the Tenth Judicial Circuit in and for Polk County, Florida, wherein FEDERAL NATIONAL MORTGAGE ASSOCIATION ("FANNIE MAE"), A CORPORATION ORGANIZED AND EXISTING UNDER THE LAWS OF THE UNITED STATES OF AMERICA, Plaintiff, and GARY T. LUNDGREN, JR.; ROYAL RIDGE HOMEOWNERS' ASSOCIATION, INC.; UNKNOWN TENANT(S) IN POSSESSION #1 N/K/A ROBERT DIXON, 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 11th day of September, 2018 the following described real property as set forth in said Final Summary Judgment of Foreclosure (IN REM), to wit: LOT 221, BLOCK M, ROYAL RIDGE PHASE II, ACCORDING TO THE PLAT THEREOF AS RECORDED IN PLAT BOOK 109, PAGES 38-40, OF THE PUBLIC RECORDS OF POLK COUNTY, FLORIDA. If you are a person claiming a right to funds remaining after the sale, you must file a claim with the clerk no later than 60 days after the sale. If you fail to file a claim you will not be NOTICE OF FORECLOSURE22 entitled to any remaining f unds. A f ter 6 0 days, only the owner of record as of the date of the lis pendens may claim the surplus. I f you are a person with a disability who needs any accommodation in order to participate in this proceeding, you are entitled, at no cost to you, to the provision of certain assistance. Please contact the 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: July 31, 2018. By: Elisabeth Porter Florida Bar No.: 645648. Attorney for Plaintiff: Brian L. Rosaler, Esquire Popkin & Rosaler, P.A. 1701West Hillsboro Boulevard Suite 400 Deerfield Beach, FL 33442 Telephone: (954) 360-9030 Facsimile: (954) 420-5187 16-43747 August 8, 15, 2018 269761 3601531 NOTICE OF HEARING24 N O TI C E O F PUBLI C HEARIN G BEFORE THE CITY OF BARTOW CITY COMMISSION Notice is hereby given that the City Commission of the City of Bartow will hold a public hearing at a Regular City Commission meeting on Monday, August 20, 2018, at 6:00 p.m. in the City Commission Chambers of Bartow City Hall located at 450 N. Wilson Avenue to consider the following ordinance(s) and/or resolution(s): ORDINANCE NO. 2018-09 … AN ORDINANCE APPROVING THE FINAL PLAT OF PEACE CREEK SOLAR, BEING A SUBDIVISION LYING IN A PORTION OF SECTIONS 33 & 34, TOWNSHIP 29 SOUTH, RANGE 25 EAST, CITY OF BARTOW, POLK COUNTY, FLORIDA; AND PROVIDING FOR AN EFFECTIVE DATE UPON FINAL PASSAGE. ORDINANCE NO. 2018-10 … AN ORDINANCE ESTABLISHING RESIDENTIAL PARKING A DEFINED DOWNTOWN BUSINESS DISTRICT OF BARTOW, FLORIDA; CREATING SECTION 74-15 OF THE CODE OF ORDINANCES OF THE CITY OF BARTOW, FLORIDA; PROVIDING FOR PENALTIES; PROVIDING FOR APPLICABILITY; PROVIDING FOR SEVERABILITY; AND PROVIDING FOR AN EFFECTIVE DATE. The proposed ordinance(s) and/or resolution(s) are available in the office of the City Clerk in the City Hall complex. Interested parties may examine them there or appear at the meeting and be heard with respect to the proposed ordinance(s). Please be advised that if you desire to appeal from any decisions made as a result of the above hearing or meeting, you will need a record of the proceedings and in some cases, a verbatim record is required. You must make your own arrangements to produce this record. (Florida Statute 286.0105). In accordance with the Americans with Disabilities Act and F.S. 286.26, persons with disabilities needing special accommodations to participate in this proceeding should contact the City Clerks Office no later than five (5) days prior to this proceeding at telephone number 863-534-0100 for assistance; if hearing impaired call 1800-955-8771 or voice impaired call 1-800-955-8770 (VOICE) for assistance. August 15, 2018 294452 3603427 NOTICE OF MEETING26 PUBLI C MEETIN G N O TI C E The Polk County Canvassing Board will meet beginning at 9:00 AM on Thursday, August 23, 2018 to canvass mail ballots for the 2018 Primary Election. The Polk County Canvassing Board will meet beginning at 4:00 PM on Friday, August 24, 2018 to canvass mail ballots for the 2018 Primary Election. NOTICE OF MEETING26 All meet i ng t i mes are sub j ect to change and will be held at the Supervisor of Elections Operations Center, 70 Florida Citrus Blvd. Winter Haven, Florida. All meetings are open to the public. AVISO DE REUNI"N PBLICA La Junta de Escrutinio del Condado de Polk se reunir el jueves, 23 de agosto del 2018 empezando a las 9 :00 AM para hacer un escrutinio de las papeletas de voto por correo para la Eleccin Primaria del 2018. La Junta de Escrutinio del Condado de Polk se reunir el viernes, 24 de agosto del 2018 empezando a las 4:00 PM para hacer un escrutinio de las papeletas de voto por correo para la Eleccin Primaria del 2018. Todos los horarios de las reuniones estn sujetos a cambio y se llevaran a cabo en la oficina de Operacin de la Supervisora de Elecciones, en el 70 Florida Citrus Blvd. Winter Haven, Florida. Todas las reuniones estn abiertas al pblico. August 15, 2018 267932 3603781 N O TI C E O F MEETIN G POLK STATE COLLEGE FOUNDATION, INC. Board of Directors Meeting Friday, August 24, 2018 Polk State College JD Alexander Center Lake Wales Campus Noon A ugust 15, 2018 269754 3603470 NOTICE OF MEETING District Board of Trustees Polk State College TO WHOM IT MAY CONCERN: The Polk State College District Board of Trustees will hold its regular Board meeting at 4:00 p.m. on Monday, August 27, 2018, in LTB 1100 on the Lakeland Campus. Dr. Angela M. Garcia Falconetti, Secretary District Board of Trustees August 15, 2018 269754 3603598 NOTICE OFSALE30 IN THE CIRCUIT COURT FOR POLK COUNTY, FLORIDA TAM DIXON, Plaintiff, vs. CHARLU STIKER, Defendant. ___________/ Case No. 2016CA-003259 NOTICE OF SALE Notice is hereby given that in accordance with the Final Judgment of Foreclosure dated May 23, 2018, and entered in Case No. 2016CA003259-0000-00 of the Circuit Court of the Tenth Judicial Circuit in and for Polk County, Florida, in which TAM DIXON is the Plaintiff and CHARLU STIKER is the Defendant, I will sell to the highest and best bidder for cash on August 28, 2018 pursuant to Administrative Order 3-15.14, the following described real property as set forth in said Final Judgment of Foreclosure to wit: E 342 Ft of N 417 Ft of S 1/2 of NE 1/4 of NE 1/4 Less N 160 Ft. & LESS HWY More particularly described as: Beginning at the Northeast corner of the South 1/2 of the Northeast 1/4 of the Northeast 1/4 of Section 17, Township 29 South, Range 26 East, Polk County, Florida, run thence 417 feet West, thence South 417 feet, thence East 417 feet, thence North 417 feet to the Point of Beginning, LESS road right of way and LESS the Northerly 160 feet and LESS the South 257 feet of the West 75 feet as conveyed to Duane G. Norman and Edna M. Norman in Official Records Book 2884, Page 1429, Public Records of Polk County, Florida. Having a street address of 2626 Rifle Range Road, Winter Haven, FL 33880 Parcel ID No.: 26-29-17-000000011004 Bidding begins at 10:00 a.m. Eastern Time on www.polk.realforeclose.com ANY PERSON CLAIMING 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.

PAGE 53

Wednesday, August 15, 2018The Polk County DemocratPage 5 NOTICE OFSALE30 I f you are a person with disabilit y who needs any accommodiation i n order to participate in this proceed ing, you are entitled, at no cost t o y ou, to the provision of certain assis t ance. Please contact the Office o f t he Court Administrator, 255 Nort h Broadway Avenue, Bartow, F L 3 3830, (863)534-4686, at leas t seven days before your schedule d court appearance, or immediatel y upon receiving this notification if th e time for the scheduled apperance i s less than seven days; if you are hear ing to choice impaired call 711. The above is to be published in: Polk News Sun July 31, 2018 / s/ R. James Platt R. JAMES PLATT, ESQUIRE 2018 S. Florida Avenue Post Office Box 2536 Lakeland, FL 33806-2536 Telephone: (863)680-1732 Florida Bar Number: 105527 Email: Rjames PlattPA@hotmail.com Secondary Email: Platt003@hotmail.com August 8, 15, 2018 328338 3601230 IN THE C IR C UIT CO URT O F THE TENTH JUDICIAL CIRCUIT IN AND FOR POLK COUNTY, FLORIDA DONALD E. FULLER and CAROLYN L. FULLER, Plaintiff, vs. INNOVATED PROPERTY MANAGEMENT LLC A/K/A INNOVATION PROPERTY MANAGEMENT; JOHN DOE, UNKNOWN TENANT IN POSSESSION; CITY OF WINTER HAVEN, Defendants. CASE NO. 2017-CA-000568 NOTICE OF SALE NOTICE IS HEREBY GIVEN that pursuant to a Summary Judgment entered in the above entitled cause in the Circuit Court in Polk County, Florida, I will sell the property situated in Polk County, Florida described as: Lots 11, 12, & 13, Block 4, LAKE SHIPP OR PORTERS ADDITION, according to the map or plat thereof as recorded in Plat Book 1, Page 96, of the Public Records of Polk County, Florida. at public sale, to the highest and best bidder for cash, on September 25, 2018 at 10:00 A.M.(EASTERN STANDARD TIME) online at www.polk.realforeclose.com. Any person claiming an interest in the surplus from the sale, if any, other than the property owner as of the date of the lis pendens must file a claim within 60 days after the sale. 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 this 31st day of July, 2018. STEPHEN F. BAKER, ESQUIRE For The Court STEPHEN F. BAKER, ESQUIRE 800 First Street South Winter Haven, Florida 33880 (863) 299-2118, File #73344 FL Bar No. 217182 sfbpleadings@gmail.com Attorney for Plaintiff 63383 August 8, 15, 2018 269798 3601113 IN THE COUNTY COURT OF THE TENTH JUDICIAL CIRCUIT IN AND FOR POLK COUNTY, FLORIDA SPANISH OAKS OF CENTRAL FLORIDA HOMEOWNERS ASSOCIATION, INC. Plaintiff, vs. SAMUEL DEL CARPENTER, KIMBERLY CARPENTER AND UNKNOWN PARTIES IN POSSESSION Defendant. ______________/ CASE NO.: 2017CC006947000000 NOTICE OF SALE PURSUANT TO CHAPTER 45 Notice is given that pursuant to the Amended Final Judgment of Foreclosure dated July 23, 2018, in Case No.2017CC006947000000, of the County Court in and for Polk County, Florida, wherein SPANISH OAKS OF CENTRAL FLORIDA HOMEOWNERS ASSOCIATION, INC., is Plaintiff and SAMUEL DEL CARPENTER, KIMBERLY CARPENTER AND UNKNOWN PARTIES IN POSSESSION are the Defendants, the Clerk of the Court shall sell the property at public sale on August 27, 2018, online at 10:00 a.m. according to Administrative Order 201-01, at www.polk.realforeclose.com, in accordance with Section 45.031, Fla.Stat. The following described property set forth in the Order of Final Judgment: Lot 11, SPANISH OAKS, according NOTICE OFSALE30 to t h e p l at t h ereo f as recor d e d i n Plat Book 130, at Pages 35 and 36, inclusive, of the Public Records of Polk County, Florida Property Address: 5040 Spanish Oaks Blvd, Lakeland, FL 33805 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. CERTIFICATE OF SERVICE I HEREBY CERTIFY a true and correct copy of the foregoing was sent to Samuel Del Carpenter, 5040 Spanish Oaks Blvd., Lakeland, FL 33805 and Kimberly Carpenter, 5040 Spanish Oaks Blvd., Lakeland, FL 33805, on this 2nd day of August, 2018. / s/ Alan Schwartzseid ALAN SCHWARTZSEID, ESQUIRE Florida Bar No.: 57124 CLAYTON & MCCULLOH, P.A. 1065 Maitland Center Commons Blvd. Maitland, Florida 32751 (407) 875-2655 Telephone E-mail: aschwartzseid@claytonmcculloh.com lfpolk@clayton-mcculloh.com Attorneys for Plaintiff IF YOU ARE A PERSON WITH A DISABILITY WHO NEEDS ANY ACCOMMODATION IN ORDER TO PARTICIPATE IN THIS PROCEEDING, YOU ARE ENTITLED, AT NO COST TO YOU, TO THE PROVISION OF CERTAIN ASSISTANCE. PLEASE CONTACT COURT ADMINISTRATION, 255 N BROADWAY AVE, BARTOW, FL 33830, TELEPHONE: (863) 534-4000 WITHIN 2 WORKING DAYS OF YOUR RECEIPT OF THIS NOTICE OF SALE. 23123 August 8, 15, 2018 280737 3601967 GETRESULTS USECLASSIFIED! IN THE COUNTY COURT OF THE TENTH JUDICIAL CIRCUIT IN AND FOR POLK COUNTY, FLORIDA CARILLON LAKES PROPERTY OWNERS ASSOCIATION, INC. Plaintiff, vs. JOSEPH J. COLUMBUS, JACOB M. TEMPLE AND UNKNOWN PARTIES IN POSSESSION Defendant. _______________/ CASE NO.: 2017-CC-006994 NOTICE OF SALE PURSUANT TO CHAPTER 45 Notice is given that pursuant to the Final Judgment of Foreclosure dated July 23, 2018, in Case No.2017-CC006994, of the County Court in and for Polk County, Florida, in which CARILLON LAKES PROPERTY OWNERS ASSOCIATION, INC., is the Plaintiff and JOSEPH J. COLUMBUS, JACOB M. TEMPLE, AND UNKNOWN PARTIES IN POSSESSION are the Defendants, the Clerk will sell to the highest and best bidder for cash at www.polk.realforeclose.com, at 10:00 a.m. on August 27, 2018 the following described property set forth in the Order of Final Judgment: Lot 123, CARILLON LAKES PHASE 2, according to the plat thereof, as recorded in Plat Book 116, at Pages 4-7, inclusive, of the Public Records of Polk County, Florida A/K/A Property Address: 3161 Bellflower Way, Lakeland, Florida 33811. 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. CERTIFICATE OF SERVICE I HEREBY CERTIFY a true and correct copy of the foregoing has been furnished via U.S. Mail to the following: Joseph J. Columbus, 3161 Bellflower Way, Lakeland, FL 33811; Jacob M. Temple 3161 Bellflower Way, Lakeland, FL 33811 on this 13th day of August, 2018. / s/ Alan Schwartzseid ALAN SCHWARTZSEID, ESQUIRE Florida Bar No.: 57124 CLAYTON & MCCULLOH, P.A. 1065 Maitland Center Commons Blvd. Maitland, Florida 32751 (407) 875-2655 Telephone E-mail: aschwartzseid@claytonmcculloh.com lfpolk@clayton-mcculloh.com Attorneys for Plaintiff If you are a person with a disability who needs any accommodation in order to participate in this proceeding, you are entitled, at no cost to you, to the provision of certain assistance. Please contact the Office of the Court Administrator, 255 North Broadway Avenue, Bartow, Florida 33830, Telephone: (863) 534-4686, at least seven (7) days before your scheduled court appearance, or immediately upon receiving this notification if the time before the scheduled appearance is less than seven (7) days. If you are hearing or voice impaired, call 711. 23123 August 15, 22, 2018 280737 3603926 NOTICE OFSALE30 IN THE C IR C UIT CO URT O F THE 10TH JUDICIAL CIRCUIT IN AND FOR POLK COUNTY, FLORIDA KRENSON WOODS HOMEOWNERS ASSOCIATION, INC., a Florida corporation not-for-profit, Plaintiff, vs. JARREL L. PIERCE, JANE DOEŽ, UNKNOWN PERSONS IN POSSESSION #1Ž, UNKNOWN PERSONS IN POSSESSION #2Ž, Defendants. CASE NO.:2018CA000550000000 NOTICE OF SALE PURSUANT TO CHAPTER 45 NOTICE IS HEREBY GIVEN pursuant to a Final Judgment of Lien Foreclosure entered in Case No 2018CA0005500000 on July 31, 2018 of the Circuit Court of the 10th Judicial Circuit in and for Polk County, Florida in favor of Plaintiff, KRENSON WOODS HOMEOWNERS ASSOCIATION, INC., a Florida corporation not-for-profit, and against Defendant, JARREL L. PIERCE (OWNER). Stacy M. Butterfield, The Clerk of Court, will sell the property situated in Polk County, Florida, described as: Lot 100 of KRENSON WOODS, according to the Plat thereof as recorded in Plat Book 153, Page 45, of the Public Records of Polk County, Florida. a/k/a 1066 Krenson Woods Road, Lakeland, FL 33813 at a public sale, to the highest and best bidder for cash, at www.polk.realforeclose.com, after having first given notice as required by Section 45.031, Florida Statutes., at 10:00 oclock a.m. on the 29th day of October, 2018. ANY PERSON CLAIMING AN INT EREST IN THE SURPLUS FROM THE SALE, IF ANY, OTHER THAN THE PROPERTY OWNER AS OF THE DATE OF THE LIS PENDENS MUST FILE A CLAIM WITHIN 60 DAYS AFTER THE SALE. DATED in West Palm Beach, Palm Beach County, Florida, this 6th day of August, 2018. Brennan Grogan Attorney for Plaintiff / s/Brennan Grogan, Esq Attorney for Plaintiff Brennan Grogan, Esquire, Levine Law Group, 3300 PGA Boulevard, Suite 430, Palm Beach Gardens, FL 33410. August 8, 15, 2018 364765 3602412 IN THE COUNTY COURT IN AND FOR POLK COUNTY, FLORIDA AVATAR PROPERTIES, INC., D/B/A SOLIVITA CLUB Plaintiff, v. ARTHUR B. NASELSKY, et al. Defendants. CASE #: 2018CC-000494-0000-00 NOTICE OF SALE PURSUANT TO CHAPTER 45, FLORIDA STATUTES NOTICE IS HEREBY GIVEN that pursuant to a Final Judgment of Foreclosure dated July 30, 2018, entered in Case No. 2018CC000494 of the COUNTY Court in and for Polk County, Florida, wherein AVATAR PROPERTIES, INC., D/B/A SOLIVITA CLUB is Plaintiff, and ARTHUR B. NASELSKY and ARLINE F. NASELSKY are Defendants, the Clerk of Court will sell to the highest and best bidder for cash: online at www.polk.realforeclose.com at 10:00 a.m ., on the date of September 4, 2018 the following described property as set forth in said Final Judgment, to wit: Lot 118, Solivita-Phase IIIB, according to the plat thereof as recorded in Plat Book 131, Pages 36 through 39, Public Records of Polk County, Florida. DATED this August 2, 2018. HALPERN LAW GROUP, P.A. Counsel for Plaintiff 4239 SW High Meadows Ave., Palm City, FL 34990 772-678-4333 / 888-506-8850 (fax) dhalpern@halpernlawgroup.com BY: /s/ David Harris Halpern DAVID HARRIS HALPERN, ESQ. Florida Bar # 0667358 August 8, 15, 2018 361957 3601802 IN THE C IR C UIT CO URT O F THE 10TH JUDICIAL CIRCUIT IN AND FOR POLK COUNTY, FLORIDA KRENSON WOODS HOMEOWNERS ASSOCIATION, INC., a Florida corporation not-for-profit, Plaintiff, vs. JOSE CABREJO, ANA CABREJO, et.al. Defendants. CASE NO.:2018CA000680000000 NOTICE OF SALE PURSUANT TO CHAPTER 45 NOTICE OFSALE30 N O TI C E I S HEREBY G IVEN pursuant to a Final Judgment of Lien Foreclosure entered in Case No 2 018CA0006800000 on July 31, 2018 of the Circuit Court of the 10th Judicial Circuit in and for Polk County, Florida in favor of Plaintiff, KRENSON WOODS HOMEOWNERS ASSOCIATION, INC., a Florida corporation not-for-profit, and against Defendant, JOSE CABREJO and ANA CABREJO (OWNERS). Stacy M. Butterfield, The Clerk of Court, will sell the property situated in Polk County, Florida, described as: Lot 68 of KRENSON WOODS, according to the Plat thereof as recorded in Plat Book 153, Page 45, of the Public Records of Polk County, Florida. a/k/a 819 Krenson Woods Lane, Lakeland, Florida 33813 at a public sale, to the highest and best bidder for cash, at www.polk.realforeclose.com, after having first given notice as required by Section 45.031, Florida Statutes., at 10:00 oclock a.m. on the 28th day of November, 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. DATED in West Palm Beach, Palm Beach County, Florida, this 6th day of August, 2018. Brennan Grogan Attorney for Plaintiff / s/Brennan Grogan, Esq Attorney for Plaintiff Brennan Grogan, Esquire, Levine Law Group, 3300 PGA Boulevard, Suite 430, Palm Beach Gardens, FL 33410. August 8, 15, 2018 364765 3602413 TAX DEEDS32 NOTICE OF APPLICATION FOR TAX DEED Tax Deed Number: 00719-2018 NOTICE IS HEREBY GIVEN that POLK COUNTY 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: 10159 Year of Issuance: June-01-2012 Description of Property: NE1/4 & N1/2 OF SE1/4 & SW1/4 OF SE1/4 & W1/2 OF NW1/4 & E1/2 OF SW1/4 & SW1/4 OF SW1/4 & THAT PART OF NW1/4 OF SW1/4 OF SEC 29-31-25 LESS THAT PART LYING WITHIN PROP DESC IN OR 7063 PG 0072 (IN SEC 29 ONLY) & LESS RR R/W & LESS W 2230 FT OF OF E 3960 FT OF THAT PART OF SEC 30 LYING S OF OF FLA POWER CORP R/W PER DB 923 PG 408 & NORTH AND EAST OF CSX RR R/W LESS R/W FOR CR 630 1/2 INT IN OIL GAS & SULPHUR RIGHTS ONLY INCLUDES 2017 TAXES 30-31-25-000000-011020 Name in which assessed: ED LEIGH MCMILLAN ET AL 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 20th day of September 2018 at www.polk.realtaxdeed.com Dated this 12th day of June, 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: Aug-08-2018 Aug-152018 Aug-22-2018 Aug-29-2018 DELINQUENT REAL ESTATE TAXES DUE FOR THE YEARS: 2017, 2011, 2014, 2015, 2016, 2010, 2013, 2012 BASE BID AMOUNT: $2,523.81 REDEMPTION AMOUNT: $2,530.06*** ***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, TAX DEEDS32 O R MAY BE CO NTI G U O U S T O YOUR PROPERTY. THE PROPERTY WILL BE SOLD ON LINE AT WWW.POLK.REALTAXDEED.COM ON Sep-20-2018 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 August 8, 15, 22, 29, 2018 290781 3600291 N O TI C E O F APPLI C ATI O N F O R TAX DEED Tax Deed Number: 00720-2018 NOTICE IS HEREBY GIVEN that POLK COUNTY 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: 10219 Year of Issuance: June-01-2012 Description of Property: MITCHELLS C L ADD DB F PG 45 BLK 10 LOT 4 NW1/4 & SE1/4 INCLUDES 2017 TAXES 34-31-25-477000-010042 Name in which assessed: ESTATE OF DELORIS HOWARD ESTATE OF LENARD HOWARD ESTATE OF THEODORE HOWARD 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 20th day of September 2018 at www.polk.realtaxdeed.com Dated this 12th day of June, 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: Aug-08-2018 Aug-152018 Aug-22-2018 Aug-29-2018 DELINQUENT REAL ESTATE TAXES DUE FOR THE YEARS: 2017, 2011, 2012, 2013, 2014, 2015, 2010, 2016 BASE BID AMOUNT: $12,185.40 REDEMPTION AMOUNT: $12,191.65*** ***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 Sep-20-2018 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 August 8, 15, 22, 29, 2018 290781 3600438 N O TI C E O F APPLI C ATI O N F O R TAX DEED Tax Deed Number: 00721-2018 NOTICE IS HEREBY GIVEN that POLK COUNTY 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: 10273 Year of Issuance: June-01-2012 Description of Property: SIMS THOS SUB PB 2 PG 88 LOTS 1 TO 4 INCLUDES 2017 TAXES 34-31-25-481500-000010 Name in which assessed: GENEVA LEE TAX DEEDS32 S aid property being in the C ounty o f Polk, State of Florida Unless said certificate shall be redeemed according to law the property described in such certificate shall be sold to the highest bidder on line on the 20th day of September 2018 at www.polk.realtaxdeed.com Dated this 12th day of June, 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: Aug-08-2018 Aug-152018 Aug-22-2018 Aug-29-2018 DELINQUENT REAL ESTATE TAXES DUE FOR THE YEARS: 2017, 2011, 2012, 2013, 2014, 2015, 2010, 2016 BASE BID AMOUNT: $7,516.14 REDEMPTION AMOUNT: $7,522.39*** ***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 C HANGES 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 Sep-20-2018 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 August 8, 15, 22, 29, 2018 290781 3600450 NOTICE OF APPLICATION FOR TAX DEED Tax Deed Number: 00722-2018 NOTICE IS HEREBY GIVEN that POLK COUNTY 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: 10276 Year of Issuance: June-01-2012 Description of Property: SHERERTZ & SMITH SUB PB 4 PG 33 BLK 2 LOTS 1 TO 4 INCLUDES 2017 TAXES 34-31-25-482500-002010 Name in which assessed: ESTATE OF DELORIS HOWARD ESTATE OF LENARD HOWARD ESTATE OF THEODORE HOWARD 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 20th day of September 2018 at www.polk.realtaxdeed.com Dated this 12th day of June, 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: Aug-08-2018 Aug-152018 Aug-22-2018 Aug-29-2018 DELINQUENT REAL ESTATE TAXES DUE FOR THE YEARS: 2017, 2011, 2012, 2013, 2014, 2015, 2010, 2016 BASE BID AMOUNT: $20,648.26 REDEMPTION AMOUNT: $20,654.51*** ***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 Sep-20-2018 UNLESS THE

PAGE 54

Page 6The Polk County DemocratWednesday, August 15, 2018 Floridas Choice for Legal Advertising From Public Notices to Bid Requests and Government Employment, The Record is your source.Call 863.533.4183 For Additional Information and Special Low Rates. TAX DEEDS32 BA C K TAXE S ARE PAID. T O MAKE P AYMENT OR TO RECEIVE FURTHER INFORMATION, CONTACT THE CLERK OF COURT AT P.O. B OX 9000, DRAWER CC-8, BARTOW, FL 33831-9000 OR BY PHONE AT 863-534-4528 Note: When redeeming property please be advised that payments m ust be tendered to the Tax Collect ors Office. PLEASE REMIT A M ONEY ORDER OR CASHIERS CHECK FOR TOTAL AMOUNT TO BE REDEEMED. MAKE PAYABLE TO: TAX COLLECTOR, POLK COUNTY August 8, 15, 22, 29, 2018 290781 3600453 N O TI C E O F APPLI C ATI O N F O R TAX DEED Tax Deed Number: 00723-2018 NOTICE IS HEREBY GIVEN that POLK COUNTY 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: 10279 Year of Issuance: June-01-2012 D escription of Property: VINE PARK OR J M KILPATRICK SUB PB 2 PG 102 BLK C LOTS 1 4 & 5 I NCLUDES 2017 TAXES 34-31-25-484500-003010 Name in which assessed: JOHN NOVAK Said property being in the County of Polk, State of Florida TAX DEEDS32 Unless said certi f icate shall be redeemed according to law the prope rty described in such certificate shall be sold to the highest bidder on line on the 20th day of September 2018 at www.polk.realtaxdeed.com Dated this 12th day of June, 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: Aug-08-2018 Aug-152018 Aug-22-2018 Aug-29-2018 DELINQUENT REAL ESTATE TAXES DUE FOR THE YEARS: 2017, 2011, 2012, 2013, 2014, 2015, 2010, 2016 BASE BID AMOUNT: $7,706.89 REDEMPTION AMOUNT: $7,713.14*** ***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 Sep-20-2018 UNLESS THE BACKTAXESAREPAIDTOMAKE TAX DEEDS32 BACK TAXES ARE PAID TO MAKE P AYMENT OR TO RECEIVE FURTHER INFORMATION, CONTACT T HE 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 August 8, 15, 22, 29, 2018 290781 3600484 N O TI C E O F APPLI C ATI O N F O R TAX DEED Tax Deed Number: 00733-2018 NOTICE IS HEREBY GIVEN that POLK COUNTY 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: 14900 Year of Issuance: June-01-2012 D escription of Property: CITRUS HIGHLANDS PHASE FOUR PB 88 PG 45 LOT 128 INCLUDES 2017 TAXES 0 6-30-26-692942-001280 Name in which assessed: OPI MANAGENT LLC Said property being in the County of Polk, State of Florida Unless said certificate shall be reTAX DEEDS32 deemed according to law the property described in such certificate s hall be sold to the highest bidder on line on the 20th day of September 2018 at www.polk.realtaxdeed.com Dated this 12th day of June, 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: Aug-08-2018 Aug-152018 Aug-22-2018 Aug-29-2018 DELINQUENT REAL ESTATE TAXES DUE FOR THE YEARS: 2017, 2011, 2013, 2014, 2015, 2016, 2010, 2012 BASE BID AMOUNT: $4,363.78 REDEMPTION AMOUNT: $4,370.03*** ***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 Sep-20-2018 UNLESS THE BACK TAXES ARE PAID. TO MAKE PAYMENTORTORECEIVEFUR TAX DEEDS32 PAYMENT O R T O RE C EIVE FURT HER INFORMATION, CONTACT THE CLERK OF COURT AT P.O. BOX 9000, DRAWER CC-8, BART OW, FL 33831-9000 OR BY PHONE AT 863-534-4528 N ote: When redeeming property please be advised that payments must be tendered to the Tax Collectors Office. PLEASE REMIT A M ONEY ORDER OR CASHIERS CHECK FOR TOTAL AMOUNT TO BE REDEEMED. MAKE PAYABLE TO: TAX COLLECTOR, POLK COUNTY August 8, 15, 22, 29, 2018 290781 3600486 N O TI C E O F APPLI C ATI O N F O R TAX DEED Tax Deed Number: 00734-2018 NOTICE IS HEREBY GIVEN that POLK COUNTY 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: 14932 Year of Issuance: June-01-2012 Description of Property: ALTURAS PB 4 PG 62 BLK 23 LOT 2 S 50 FT OF N 100 FT & THAT PART OF NWLY 1/2 OF CLOSED ORANGE AVE LYING SELY OF S AME INCLUDES 2017 TAXES 16-30-26-694500-023021 Name in which assessed: CHITRAM SEWNARINE Said property being in the County of TAX DEEDS32 Polk, S tate o f 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 20th day of September 2018 at www.polk.realtaxdeed.com Dated this 13th day of June, 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: Aug-08-2018 Aug-152018 Aug-22-2018 Aug-29-2018 DELINQUENT REAL ESTATE TAXES DUE FOR THE YEARS: 2017, 2011, 2014, 2015, 2016, 2010, 2012, 2013 BASE BID AMOUNT: $4,975.62 REDEMPTION AMOUNT: $4,981.87*** ***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 S UNLESSTHE

PAGE 55

Wednesday, August 15, 2018The Polk County DemocratPage 7 TAX DEEDS32 O N S ep-20-2018 UNLE SS THE B ACK TAXES ARE PAID. TO MAKE PAYMENT OR TO RECEIVE FURTHER INFORMATION, CONTACT THE CLERK OF COURT AT P.O. BOX 9000, DRAWER CC-8, BARTOW, FL 33831-9000 OR BY PHONE AT 863-534-4528 Note: When redeeming property please be advised that payments must be tendered to the Tax Collectors Office. PLEASE REMIT A MONEY ORDER OR CASHIERS CHECK FOR TOTAL AMOUNT TO BE REDEEMED. MAKE PAYABLE TO: TAX COLLECTOR, POLK COUNTY August 8, 15, 22, 29, 2018 290781 3600488 N O TI C E O F APPLI C ATI O N F O R TAX DEED Tax Deed Number: 00740-2018 NOTICE IS HEREBY GIVEN that 5T WEALTH PARTNERS LP 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: 20052 Year of Issuance: June-01-2014 Description of Property: BEG NE COR OF SEC RUN S 330PT38 FT W 237 FT TO POB RUN N 100 FT W 55 FT S 100 FT E 55 FT TO POB I NCLUDES 2017 TAXES 0 7-32-28-000000-011130 Name in which assessed: JAMES SMITH 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 20th day of September 2018 at www.polk.realtaxdeed.com Dated this 19th day of June, 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: Aug-08-2018 Aug-152018 Aug-22-2018 Aug-29-2018 DELINQUENT REAL ESTATE TAXES DUE FOR THE YEARS: 2017, 2012, 2013, 2014, 2015, 2016 BASE BID AMOUNT: $7,553.05 REDEMPTION AMOUNT: $7,684.18*** ***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 Sep-20-2018 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 August 8, 15, 22, 29, 2018 290781 3600490 N O TI C E O F APPLI C ATI O N F O R TAX DEED Tax Deed Number: 00750-2018 NOTICE IS HEREBY GIVEN that POLK COUNTY 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: 19388 Year of Issuance: June-01-2012 Description of Property: TRACT 8 BEG 50 FT E OF INT OF OLD HWY & W LINE OF NE1/4 OF NE1/4 RUN SE ALONG HWY 1300 FT FOR BEG RUN SE 100 FT SWLY 192 FT NWLY 100 FT NELY 186PT5 FT TO BEG INCLUDES 2017 TAXES 05-30-27-000000-011090 Name in which assessed: ESTATE OF MERLYNE GRACE TAX DEEDS32 J O RDAN 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 20th day of September 2018 at www.polk.realtaxdeed.com Dated this 19th day of June, 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: Aug-08-2018 Aug-152018 Aug-22-2018 Aug-29-2018 DELINQUENT REAL ESTATE TAXES DUE FOR THE YEARS: 2017, 2011, 2012, 2013, 2014, 2015, 2016 BASE BID AMOUNT: $6,425.34 REDEMPTION AMOUNT: $6,431.59*** ***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 Sep-20-2018 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 August 8, 15, 22, 29, 2018 290781 3600493 NOTICE OF APPLICATION FOR TAX DEED Tax Deed Number: 00751-2018 NOTICE IS HEREBY GIVEN that POLK COUNTY 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: 19896 Year of Issuance: June-01-2012 Description of Property: SOUTH LAKE WALES UNIT NO 6 PB 43 PG 1 LOTS 753 & 754 INCLUDES 2017 TAXES 35-30-27-928600-007530 Name in which assessed: MICHELE DAMOUR YVON DAMOUR 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 20th day of September 2018 at www.polk.realtaxdeed.com Dated this 19th day of June, 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: Aug-08-2018 Aug-152018 Aug-22-2018 Aug-29-2018 DELINQUENT REAL ESTATE TAXES DUE FOR THE YEARS: 2017, 2011, 2012, 2013, 2014, 2015, 2016, 2010 BASE BID AMOUNT: $2,191.61 REDEMPTION AMOUNT: $2,197.86*** ***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 Sep-20-2018 UNLESS THE TAX DEEDS32 BACK TAXES ARE PAID TO MAKE PAYMENT OR TO RECEIVE FURTHER INFORMATION, CONTACT T HE 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 August 8, 15, 22, 29, 2018 290781 3600499 CLASSIFIED WORKS! N O TI C E O F APPLI C ATI O N F O R TAX DEED Tax Deed Number: 00756-2018 NOTICE IS HEREBY GIVEN that E Z ACCESS INC 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: 15835 Year of Issuance: June-01-2016 Description of Property: S 283.96 FT OF SW1/4 OF NE1/4 OF NE1/4 & W 10.00 FT OF S 283.96 FT OF SE1/4 OF NE1/4 OF NE1/4 LESS R/W FOR W LAKE WALES/OLD BARTOW RD & LESS: BEGIN AT SE COR OF SW1/4 OF NE1/4 OF NE1/4 RUN NORTH 209.00 FT WEST 209.00 FT SOUTH 209.00 FT EAST 209.00 FT TO POB INCLUDES 2017 TAXES 06-30-27-000000-011140 Name in which assessed: DEMECIO DIMAS EUFEMIA DIMAS 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 20th day of September 2018 at www.polk.realtaxdeed.com Dated this 19th day of June, 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: Aug-08-2018 Aug-152018 Aug-22-2018 Aug-29-2018 DELINQUENT REAL ESTATE T AXES DUE FOR THE YEARS: 2017, 2015, 2016 BASE BID AMOUNT: $1,292.13 REDEMPTION AMOUNT: $1,298.38*** ***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 Sep-20-2018 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 August 8, 15, 22, 29, 2018 290781 3600506 OTHER NOTICES38 NOTICE OF PUBLIC SALE CONTENTS OF THE FOLLOWING UNITS WILL BE SOLD OR OTHERWISE DISPOSED OF ON Tuesday, August 28, 2018 AT H&R STORAGE 1590 NORTH PARK AVENUE BARTOW, FL 33830 AT 9:00 A.M. Unit Name Contents 43 Wilson Miscellaneous 102 Shaffer Miscellaneous 108 Stephens Miscellaneous OTHER NOTICES38 67 Willi s Mi sce ll aneous 103 Wilmont Miscellaneous SALE BEING HELD TO SATISFY LANDLORD LIENS. CASH PAYMENT ONLY. CONTENTS MUST BE REMOVED AT TIME OF SALE. LANDLORD RESERVES THE RIGHT TO BID. August 15, 22, 2018 269710 3601536 N O TI C E O F PUBLI C S ALE The following personal property of Anthony E. & Janice T. Catapano and if Deceased All Unknown Parties, Beneficiaries, Heirs, Successors and Assigns of Anthony E. & Janice T. Catapano, and All Parties Having or Claiming to Have Any Right, Title or Interest in the Property Herein Described; will on the 28th day of August, 2018 at Winter Haven Oaks Mobile Home Park at 2:00 PM on property at 5219 Grand Cypress Court, Lot #185, Winter Haven, Polk County, Florida 33880, be sold for cash to satisfy storage fees in accordance with Florida Statutes, Section 715.109 1993 Palm Double Wide Mobile Home VIN#s: PH068272AFL/PH068272BFL Title #: 64275135/64275136 And All Other Personal Property Therein PREPARED BY: Peter A. McFarlane, ESQ. Peter A. McFarlane, P.A. 500 South Florida Ave., Suite 700 Lakeland, FL 33801 August 8, 15, 2018 383493 3601532 G ator T ow i ng & A utomot i ve o f Polk County LLC 1505 E. Hooker Street Bartow, Fl. 33830 863-519-4665 fax 863-533-5317 PUBLIC AUCTION NOTICE August 31, 2018, 9:00AM 2006 Ford Focus VIN# 1FAHP34N16W166075 S eptember 3, 2018, 9:00am 2006 Ford F150 VIN# 1FTPX12V96NB86965 September 10, 2018, 9:00am 2004 Ford Ranger VIN# 1FTYR14E54PA44786 September 11, 2018.9:00am 2008 Merz C Class VIN# WDDGF54XX8F095425 August 15, 2018 335712 3603970 IMPOUND TOWING 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. IMPOUND TOWING reserves the right to accept or reject any and/or all bids. 1994 MERCURY VIN#2MELM75WXRX627339 2006 TOYT VIN #2T1BR32E96C703538 AUCTION DATE OF 9/07/2018 August 15, 2018 326095 3603480 N O TI C E O F PUBLI C S ALE Notice of Public Sale of the contents of the following storage units located at Edgewood Mini Storage, 2200 E. Edgewood Drive, Lakeland, Florida, 33803. The sale will be on Friday August 31, 2018 at 11:00 A.M. Units contain household goods. Unit #Tenant Name 17Elizabeth Robertson 18Monique Middleton 38Marianne Connolly 67Dennis Kelley Jr 106Robert Hill 109Misty Maloney 121Jordan Galicia 129Cynthia Clayton 161Brenda Navarez 170Takeyla Brown 197Shawana Edler 199Andrise Daniels 203Candyce Blanford 207Oretha Thurston 212Helen Wells 214Arlecia Calloway 226Krystal Stageberg 227Taylor McCormick 242Melvin Idleburg 250Luis Gilberto 273Patrick Njubi 290Kelsie Jablonski 298Barbara Baldinelli 299Marva Pringle 313Mitchell Holder 318Nathan Olsen 330April Rawls 331Tyler Thompson 333Kara Burton 346Keyshla Flores 360Kayla Wetsel 362John Britt OTHER NOTICES38 367Jenae Hill 383Melissa Irving 392Kris Craft 399Johnny Bebee 404Liz Cruz 412Amanda Enamorado 421Eduardo Vega 424Kendrix Gardner 470Edson Trosty 483Lora Moffit 490Cory Watkins 538Mcclain Causby 602Dee-Dee Stewart 638Elizabeth William 651Chelsi Quiles 662Dianna Landis 676Monique Long 760OsvaldoSoto-ramos 770Reinaldo Horrach 774Jonathan McClain 779Dane Myers 789Nicoil Dewoney 7 98Ronald Slauson 806Carl Henderson Sale being held to satisfy landlords lien. Seller reserves the right to rej ect any/all bids and to withdraw any unit from sale. Cash only. Contents to be removed within 24 hours. EDGEWOOD MINI STORAGE 2200 E. Edgewood Drive Lakeland, FL. 33803 Phone: (863) 667-0916 Fax: (863) 665-1173 Email: edgewoodministorage@gmail.com August 8, 15, 2018 336246 3598369 PUBLI C N O TI C E LAST KNOWN ADDRESS: Coleman, Reginald G 958 W 5th St Lakeland,33805 Darr, Vicki R 157 Colton St Lakeland,33815 Distel, Brianna R 120 Hawthorne Rd Winter Haven,33884 Kimble, Marshall L 1310 Laurel St Bartow,33830 Lingo, Donald G 5327 Plantation Vista Way Lakeland,33813 Sorenson, Jeri L 291 Cherry Laurel Ln Winter Haven,33880 Wolfe, Anna M 2614 Kyle St Lakeland,33815 You are hereby notified that your eligibility to vote is in question. You are required to contact the Supervisor of Elections, in Bartow, Florida, 863534-5888, no later than thirty (30) days after the date of this publishing. Failure to respond will result in a determination of ineligibility by the Supervisor and your name will be removed from the statewide voter registration system. Por este medio, se le notifica que su elegibilidad para votar est en duda. Se requiere que usted contacte la Supervisora de Elecciones en Bartow, Florida, (863) 534-5888, a ms tardar treinta (30) das despus de la fecha de esta publicacin. Fracaso en responder resultar en una determinacin de inelegibilidad por la Supervisora y su nombre ser removido del sistema de registro de votantes estatal. Lori Edwards Polk County Supervisor of Elections August 15, 2018 269850 3603510 P repare d b y an d return to: Robert C. Chilton, Esq. Sharit, Bunn & Chilton, P.A. P.O. Box 9498 Winter Haven, FL 33883-9498 NOTICE OF PRESERVATION OF COVENANTS AND RESTRICTIONS UNDER THE MARKETABLE RECORD TITLE ACT NOTICE IS HEREBY GIVEN by HARTMARK ESTATES HOMEOWNERS ASSOCIATION, INC., pursuant to Sections 712.05 and 712.06, Florida Statutes, as follows: 1. Hartmark Estates Homeowners Association, Inc. (Hartmark EstatesŽ), whose address is 112 Waldemar Ct. SE, Winter Haven, FL 33884, is a Florida corporation not for profit under the Florida Not For Profit Corporation Act, and a homeowners association under the Homeowners Association Act, whose Articles of Incorporation were filed with the Florida Secretary of State on January 6, 1989. 2. Hartmark Estates is responsible for the operation and administration of the Hartmark Estates community. 3. Hartmark Estates has sent to each of its members a notice and Statement of Marketable Title Action in the form set forth in Section OTHER NOTICES38 712.06 ( 1 )(b) Fl or id a S tatutes, as attested in the Affidavit of Notice attached hereto and incorporated herein as Exhibit 1. 4. The execution and filing of this Notice has been approved and authorized by at least two-thirds of the members of the Board of Directors of Hartmark Estates. 5. The lands affected by this Notice are as follows: All lands depicted on the plat of Hartmark Estates recorded on August 23, 1988 at Plat Book 86, Page 35 of the public records of Polk County, Florida 6. The real property interests claimed and preserved under this Notice are those certain use restrictions, covenants and agreements set forth in the Declaration of Covenants, Conditions and Restrictions recorded on August 24, 1988 in Official Records Book 2662, Pages 186-198, as amended by Addendum recorded on November 8, 1988 in Official Records Book 2684, Page 1636, as amended and restated by the Amended and Restated Declaration of Covenants, Conditions and Restrictions recorded on Fedruary 22, 2011 in Official Records Book 8329, Pages 25-51, each of the public records of Polk County, Florida. DATED this 20th day of July, 2018. Signed in the presence of: / s/ Jessica Perry Signature of Witness / s/ Erica Jessie Signature of Witness Hartmark Estates Homeowners Association, Inc. / s/ Laurie Tremblay Laurie Tremblay, President STATE OF FLORIDA COUNTY OF POLK THE FOREGOING instrument was signed before me this the 20th day of July, 2018, by Laurie Tremblay, who produced a divers license as identification. / s/ Erica Jessie (Seal) Notary Public … State of Florida August 8, 15, 2018 269787 3601711 T urnyou r trashinto cash! Advertise youryard sa l e! Getthe Getthe WordoutWordoutAdvertise Advertise inthe inthe Classifieds! Classifieds!

PAGE 56

Page 8The Polk County DemocratWednesday, August 15, 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 57

A -AAC Hldgs AAC ... ... ...dd 13.06 7.41 263 9.76 +8.4AAR AIR .30 .6 ...cc 49.05 34.25 160 46.26 +17.7ABB Ltd ABB .76e 3.4 ... 28.67 21.22 2693 22.51 -16.1ABM ABM .70 2.2 19 44.83 28.17 571 31.19 -17.3ADT Inc n ADT ... ... ... 9.60 6.93 3111 8.90 +13.8AES Corp AES .52 3.9 12 13.99 9.86 6106 13.50 +24.7AFLAC s AFL 1.04 2.2 14 47.08 39.58 2392 46.51 AG MtgeIT MITT 2.00f 10.6 9 19.95 16.31 123 18.91 -.5AG Mtg pfA MITTpA 2.06 8.0 ... 25.93 24.88 2 25.70 +1.4AG Mtg pfB MITTpB 2.00 7.8 ... 25.73 24.50 0 25.58 +1.0AGCO AGCO .60 1.0 25 75.95 56.36 468 58.53 -18.1AH Belo AHC .32 7.2 ...dd 5.80 4.25 22 4.47 -6.9AK Steel AKS ... ... 19 6.80 4.00 15105 4.18 -26.1AMC Ent AMC .68m 3.9 ...dd 18.35 10.80 1821 17.50 +15.9AMCON DIT .72 .9 19 100.00 80.95 83.25 -14.9AMN Hlth AMN ... ... 22 68.20 36.75 222 56.70 +15.1ARC Docu ARC ... ... 22 4.84 1.62 381 3.23 +26.7tASA Gold ASA .04e .4 ...q 12.99 9.29 243 9.27 -18.1AT&T Inc T 2.00 6.2 6 39.80 30.13 17964 32.24 -17.1AT&T 66 n TBB ... ... ... 26.72 24.13 137 24.73 -5.2A10 Ntwks ATEN ... ... ...dd 8.25 5.63 109 6.67 -13.6AU Optron AUO .18e ... ... 4.76 3.36 625 4.28 +15.6AVX Cp AVX .46 2.3 ...cc 21.48 14.51 400 20.22 +16.9AXA EqH n EQH ... ... ... 22.25 19.90 3081 21.87 +2.2AZZ Inc AZZ .68 1.3 24 56.05 39.50 91 54.05 +5.8Aarons AAN .12 .2 11 50.80 34.29 517 48.09 +20.7AbbottLab ABT 1.12 1.8 27 65.90 48.58 3227 63.63 +11.5AbbVie ABBV 3.84 4.0 17 125.86 69.47 5333 95.92 -.8sAberFitc ANF .80 2.7 20 29.20 9.03 4725 29.26 +67.9tAbdAsPac FAX .42 10.0 ...q 5.29 4.20 871 4.20 -13.9AbdAustEq IAF .70e 11.4 ...q 6.77 5.85 29 6.16 -3.3AbdnChile CH .58e 8.5 ...q 9.64 6.76 89 6.84 -23.4AbdGlbInc FCO .84 10.4 ...q 9.48 7.80 60 8.04 -8.8AbdEMSmC ABE .21e 1.4 ...q 15.82 12.76 14.69 +1.0AbdGChina GCH .03e .2 ...q 14.02 11.44 12.37 -.7AbdnIndo IF .52e ... ...q 8.18 6.88 7.13 -6.7AbdnIsrael ISL .35e 1.1 ...q 21.97 18.43 18.68 -2.4AbdJapnEq JEQ .48e .7 ...q 9.89 8.25 27 8.28 -8.2AbdnLatA LAQ 1.21e 1.8 ...q 30.00 24.86 26.38 -1.3AbSingaFd SGF 1.09e 8.0 ...q 13.89 11.39 13.59 +9.4AcadIBD50 FFTY ... ... ...q 35.94 28.68 32.13 -3.2AcadiaRlt AKR 1.08 4.0 47 30.63 21.34 297 27.13 -.8Accenture ACN 2.66 1.6 26 168.95 127.26 1567 161.24 +5.3AccoBrds ACCO .24 2.0 21 14.63 10.65 247 12.25 +.4AcmeU ACU .44 2.3 19 28.05 18.51 12 19.55 -16.5AcornInt rs ATV ... ... ... 38.86 12.75 11 17.98 +1.9ActiniumP ATNM ... ... ...dd .85 .33 554 .62 -6.6Act Rep n GOP ... ... ... 23.61 19.73 22.40 +4.3Act Dem n DEMS ... ... ... 21.58 20.01 21.08 -.8Act TxR n TAXR ... ... ... 23.79 19.42 3 22.60 +5.7Actuant ATU .04 .1 ...cc 30.05 21.50 243 28.70 +13.4Acuity AYI .52 .4 16 188.36 109.98 291 137.50 -21.9sAcushnet n GOLF ... ... ... 27.56 15.16 252 27.65 +31.2AdaDvsEq ADX 1.32e 1.2 ...q 16.20 14.30 119 16.11 +7.2AdamsNR PEO 1.32e 1.0 ...q 21.48 16.90 84 19.80 -.2AdmRsc AE .88 1.9 ...dd 50.59 32.80 8 45.85 +5.4Adecaogro AGRO ... ... ... 11.15 7.20 691 8.31 -19.6Adient n ADNT 1.10 2.6 ... 86.42 42.04 545 42.65 -45.8AdtalemGl ATGE .36 .6 22 56.00 30.15 271 55.75 +32.6sAdvAuto AAP .24 .2 28 148.70 78.81 4481 156.13 +56.6AdvDisp n ADSW ... ... ... 25.80 21.50 293 24.72 +3.3sAdvDrainS WMS .32 1.0 27 31.00 17.90 346 31.35 +31.4Advansx n ASIX ... ... ... 46.51 30.33 153 34.20 -18.7AdvOil&Gs AAV ... ... 6 6.70 2.70 87 3.15 -26.7AdvClayCv AVK 1.13 7.2 ...q 16.50 14.62 64 15.64 -1.5AdvCCvII AGC .56 10.0 ...q 6.28 5.40 223 5.60 -6.5tAdvClEnh LCM .84 10.8 ...q 8.77 7.67 45 7.75 -7.0AdSDorWr AADR .32e .6 ...q 64.00 47.31 153 51.21 -13.0AdvPerHY HYLD 3.54e 9.5 ...q 37.20 35.62 37.10 +2.6AdSNewT n FNG ... ... ... 24.13 19.60 11 21.58 +.5AdvSh ef n CWS ... ... ... 32.47 27.57 32.18 +2.7AdvS Kor n KOR ... ... ... 32.69 26.00 26.56 -14.3AdvSmCap SCAP ... ... ... 41.63 31.00 0 39.74 +13.5AdvPacFlt FLRT 1.56e ... ...q 50.07 48.52 0 49.21 -.3AdvSSage HOLD .41e .4 ...q 103.68 99.03 99.42 +.2AdvNtMS MINC 1.34e 2.8 ...q 48.91 46.31 9 47.92 -.9AdvSStarG VEGA ... ... ...q 31.97 28.75 31.51 +2.2Adv GlEch n GIVE ... ... ... AdvTrTabs TTFS .47e .7 ...q 75.63 64.11 1 69.65 -2.5AdvMeidll MATH ... ... ...q 35.56 29.45 33.00 -2.3AdMadGBd FWDB .73e 2.9 ...q 27.29 24.20 0 25.50 -1.4AdMadIntl FWDI .37e 1.3 ...q 33.10 28.55 28.57 -8.0AdMadDm FWDD .18e .3 ...q 57.19 47.83 54.30 +1.5AdvActBear HDGE ... ... ...q 8.91 7.35 98 7.48 -4.7Aecom ACM ... ... 11 39.90 30.15 860 32.93 -11.4AegeanMP ANW .08 4.1 5 5.30 .60 1073 1.94 -54.9Aegon AEG .25e 4.1 ... 7.48 5.49 1147 6.12 -2.9Aegon cap AEH 1.59 6.1 ... 26.52 25.40 23 25.91 +.3Aegon 6.5 AED 1.63 6.2 ... 26.83 24.55 5 26.04 +.3Aegon t AEB .77 3.1 ... 25.35 23.55 6 24.96 +3.2Aegon42 AEK 2.00 7.9 ... 27.04 25.50 25.28 -4.7AerCap AER ... ... 9 58.30 47.70 874 56.70 +7.8Aerocntry ACY ... ... 3 17.34 10.10 2 15.85 +4.0AerohiveN HIVE ... ... ...dd 6.50 3.27 173 4.24 -27.3sAerojetR AJRD ... ... ...dd 36.99 24.41 1028 37.29 +19.5sAetna AET 2.00 1.0 19 195.43 149.69 2123 196.95 +9.2AffilMgrs AMG 1.20 .8 11 216.99 145.00 403 146.63 -28.6Agilent A .60 .9 79 75.00 59.11 3104 66.75 -.3Agnico g AEM .44 ... 46 51.86 37.35 1412 38.30 -17.1AgreeRlt ADC 2.16f 4.0 28 54.70 43.74 104 54.43 +5.8Air Inds AIRI .60 40.0 ... 1.95 1.15 23 1.50 -11.2AirLease AL .40 .9 6 50.70 38.46 966 45.17 -6.1AirProd APD 4.40 2.7 25 175.17 143.79 1618 164.33 +.2AirPrd wi APD/WI ... ... ... Aircastle AYR 1.12 5.4 9 25.30 18.97 316 20.68 -11.6AlaPw pf Q ALPpQ 1.25 5.0 ... 27.05 24.49 40 25.07 -5.7AlamoGp ALG .44 .5 26 120.58 86.41 155 97.36 -13.7tAlamosGld AGI .02 .4 ... 8.58 4.64 1307 4.63 -28.9AlaskaAir ALK 1.28 2.0 8 85.70 57.53 581 62.75 -14.6AlbnyIn AIN .68 .9 34 77.35 49.20 207 76.60 +24.7Albemarle ALB 1.34f 1.4 21 144.99 86.75 1153 97.33 -23.9Alcoa Cp AA ... ... 22 62.35 37.13 2678 44.13 -18.1AlexB Inc ALEX .28 1.2 32 30.35 20.83 201 23.50 -15.3Alexanders ALX 18.00 5.0 ... 436.80 332.98 3 360.60 -8.9AlexREE ARE 3.72f 3.0 31 134.37 114.00 592 124.50 -4.7AlxRE pfD AREpD 1.75 5.0 ... 37.59 33.99 2 34.75 -6.1AlexcoR g AXU ... ... ... 1.85 1.06 208 1.09 -31.4AlgonPw n AQN .51f ... ... 11.34 9.45 164 10.24 -8.2Alibaba BABA ... ... 51 211.70 153.10 38271 172.53 +.1Timmins g TGD/O ... ... 1 .48 tAlio Gld rs ALO ... ... ... 4.94 .91 209 .91 -75.3AllegCp Y ... ... ...cc 646.55 521.07 79 626.98 +5.2AllegTch ATI ... ... ...dd 30.25 17.77 715 26.39 +9.3Allegion ALLE .84 1.0 ... 89.81 73.85 392 83.27 +4.7Allergan AGN 2.88 1.6 11 237.41 142.81 1532 184.46 +12.8Allergn pfA AGNpA 55.00 10.1 ... 840.72 541.23 543.50 -7.3Allete ALE 2.24 2.9 23 81.24 66.64 207 78.02 +4.9AlliCAMun AKP .70 5.3 ...q 14.02 12.49 28 13.26 -2.4AlliData ADS 2.28 1.0 14 278.33 192.02 379 231.43 -8.7AlliBNtlMu AFB .75 6.0 ...q 14.22 12.32 74 12.55 -6.3AlliOne rs AOI ... ... ...dd 30.70 9.85 180 17.45 +31.7AlliBGlbHi AWF .84 7.2 ...q 13.12 11.46 184 11.62 -8.9AlliNYMun AYN .67 4.7 ...q 14.29 AlliBern AB 2.57e 8.6 14 30.80 22.55 290 29.80 +19.0AlliantEg s LNT 1.34 3.1 21 45.52 36.84 1150 42.73 +.3AlliGlCvInc NCV .78 11.0 ...q 7.28 6.41 194 7.10 +1.0AlliGblCv2 NCZ .69 11.3 ...q 6.38 5.70 156 6.12 -1.4AlliNFJDv NFJ 1.20 9.3 ...q 13.81 12.29 389 12.94 -.8AlliGlEqCv NIE 1.52 6.5 ...q 23.45 19.47 67 23.21 +9.8Allz24Tgt n CBH ... ... ... 10.05 8.75 8 9.35 +2.7AllnzgDI&Cv ACV 2.00 8.2 ...q 24.78 20.34 34 24.52 +12.3AlldCap47 AFC 1.72 6.7 ... 26.31 25.14 5 25.67 +.7AllisonTrn ALSN .60 1.3 16 48.19 32.93 910 46.18 +7.2Allstate ALL 1.84 1.9 14 105.36 85.59 2595 98.38 -6.0Allstat pfA ALLpA 1.41 5.6 ... 26.20 24.63 3 25.25 -1.4Allstate 53 ALLpB 1.28 5.0 ... 27.28 25.10 16 25.75 -1.9Allstat pfC ALLpC 1.69 6.6 ... 26.91 25.39 8 25.50 -2.0 Allstat pfD ALLpD 1.66 6.5 ... 27.98 25.60 2 25.71 -2.6Allstat pfE ALLpE 1.66 6.4 ... 27.29 25.65 33 25.74 -1.9Allstat pfF ALLpF 1.56 6.0 ... 27.59 25.02 3 26.12 -1.8AllyFincl ALLY .60f 2.2 12 31.29 21.81 1621 27.24 -6.6AlmadM n AAU ... ... ... 1.32 .61 175 .61 -40.8AlpUSQVal QVAL 1.35e 4.2 ...q 33.51 25.01 2 31.95 +4.0AlpValuIntl IVAL 1.35e 4.4 ... 35.03 30.26 10 30.36 -8.1AlpMoIntQ IMOM ... ... ...q 33.00 27.10 1 27.82 -8.4AlpMoUSQ QMOM ... ... ... 33.24 24.94 4 32.08 +12.2AlpArcVl n VMOT ... ... ... 31.39 25.59 16 28.66 -1.1AlphaPro APT ... ... 17 4.25 3.15 15 3.45 -13.8AlpGDDiv AGD .78 7.5 ...q 11.55 10.04 10.40 -3.7AlpGPPrp AWP .60 9.6 ...q 6.98 5.99 6.28 -6.8AlpTotDiv AOD .69 7.8 ...q 10.03 8.59 8.85 -6.5AlpsETF GRI 1.52e 3.5 ...q 47.47 40.28 51 43.73 -2.7AlpsEqSect EQL 1.83e 2.5 ...q 73.29 63.89 1 71.81 +3.3AlpDisrTc n DTEC ... ... ... 29.82 24.40 13 28.80 +14.2AlpBzSoMed BUZ ... ... ... 38.12 28.31 1 37.30 +16.5AlpsRivFlex RFFC ... ... ... 36.59 30.68 1 35.44 +2.0Alps RivDiv RFDA ... ... ... 33.92 28.25 1 33.17 +4.7AlpRvrCare RFCI ... ... ... 26.24 23.73 3 23.99 -2.9AlpRivUncn RFUN ... ... ... 26.57 24.98 1 25.28 -2.9AlpSprtJG SGDJ ... ... ...q 38.94 26.20 40 26.24 -21.9AlpMedBrk SBIO ... ... ...q 39.50 27.59 288 37.64 +14.8tAlpSprotG SGDM .12e .7 ...q 22.94 17.10 39 16.88 -18.5AlpWkplEq EQLT .42e 1.1 ...q 39.15 32.95 1 37.39 +3.2AlpEDvDg EDOG .73e 3.4 ...q 27.38 20.95 4 21.25 -16.4AlpAlerEn ENFR 1.35e 5.8 ...q 24.50 19.24 30 23.17 +.4tAlpIntDvDg IDOG 1.47e 5.6 ...q 30.26 26.54 52 26.48 -7.6AlpBarr400 BFOR .25e .6 ...q 45.17 36.66 10 45.06 +8.4AlpRivStInc RIGS .30e 1.2 ...q 25.76 24.23 11 24.50 -2.6AlpsDvDog SDOG 1.40e 3.0 ...q 49.27 41.57 74 45.93 +.3AlpAlerMLP AMLP 1.35e 12.2 ...q 11.89 9.01 11262 11.04 +2.3Alteryx n AYX ... ... ... 57.43 18.64 1384 55.09 +118.0Altice n ATUS ... ... ...dd 28.66 14.60 3975 17.74 -7.0AltisrcAst AAMC ... ... ...dd 116.00 55.00 0 64.65 -20.8AltisResid RESI .60 5.9 ...dd 12.63 9.87 10.22 -13.8Altria MO 2.80f 4.7 19 74.38 53.91 3973 59.21 -17.1AlumChina ACH ... ... ... 23.54 9.80 81 10.26 -42.8ATrFn pfA AFSIpA 1.69 9.2 ... 25.28 13.96 7 18.30 -11.2AmTrF pfB AFSIpB 1.81 9.3 ... 25.23 12.92 8 19.52 -10.7AmTrF pfC AFSIpC 1.91 9.4 ... 25.43 14.91 3 20.33 -9.6AmTrF pf F AFSIpF ... ... ... 24.08 13.93 5 19.00 -7.5AmTrF pfE AFSIpE ... ... ... 25.82 14.80 12 22.50 -1.8AmTrFn 7.5 AFST ... ... ... 27.79 23.30 8 24.91 -3.8AmTrFn 55 AFSS 1.81 7.4 ... 26.36 21.41 11 24.59 -1.6AmTrF pfD AFSIpD 1.88 8.9 ... 25.27 14.42 16 21.12 -4.8AmberRd AMBR ... ... ...dd 10.29 6.14 60 8.82 +20.2Ambev ABEV .05e 1.0 9 7.43 4.58 34654 5.01 -22.4AmbowEd n AMBO ... ... ... Ameren AEE 1.83 2.9 22 64.89 51.89 1007 63.10 +7.0Ameresco AMRC ... ... 24 15.35 6.80 147 14.75 +71.5AMovilL AMX .17e 1.0 24 19.91 14.85 1474 16.77 -2.2AmMovl A AMOV ... ... ... 19.87 14.77 3 16.77 -1.4AmAssets AAT 1.08f 2.8 24 41.69 30.62 116 38.61 +1.0AmAxle AXL ... ... 5 20.27 13.38 1504 16.63 -2.3AmCampus ACC 1.84 4.5 50 48.82 34.52 563 41.24 +.5sAEagleOut AEO .55f 2.0 21 27.61 10.23 4847 28.02 +49.0AEP AEP 2.48 3.5 17 78.07 62.71 1175 71.02 -3.5AEqInvLf AEL .24f .7 15 38.56 25.43 185 36.39 +18.4AmExp AXP 1.40 1.4 15 104.24 84.02 2327 102.18 +2.9AFnclGrp AFG 1.40 1.3 19 121.69 95.19 255 111.54 +2.8AFnclGp 54 AFGE 1.56 6.1 ... 27.09 25.20 4 25.73 -1.9AFnclGp 55 AFGH 1.50 5.9 ... 27.30 25.00 7 25.35 -3.3AHm4Rent AMH .20 .9 ... 23.12 18.39 1279 22.32 +2.2AHm4R pfC AMHpC 1.38 4.8 ... 29.10 27.85 28.36 -.3AHm4Rn pfD AMHpD 1.63 6.1 ... 27.60 24.61 18 26.48 -3.3AHm4R pfE AMHpE 1.59 6.1 ... 27.53 24.53 19 25.92 -3.2AH4Rn pfG AMHpG 1.47 6.0 ... 26.38 22.27 21 24.60 -2.3AHm4R pfF AMHpF ... ... ... 26.27 22.43 52 24.70 -3.4AIG wt AIG/WS ... ... ... 23.10 16.33 20.10 +10.9AmIntlGrp AIG 1.28 2.4 ...dd 65.55 49.57 3173 52.33 -12.2AmLorain ALN ... ... ...dd .44 .14 28 .18 -.6AMidstrm AMID .41 7.1 ...dd 15.25 5.30 613 5.80 -56.6AmrRlty ARL ... ... ...dd 21.57 8.00 2 17.72 +37.9AmRenAs n ARA ... ... ... 24.07 9.91 143 20.55 +18.1AmShrd AMS ... ... 15 3.22 2.25 45 3.10 +19.4AmStsWtr AWR 1.02 1.7 36 61.66 47.53 138 59.65 +3.0AmTower AMT 3.08f 2.1 43 155.28 130.37 1434 149.11 +4.5ATowr pfB AMTpB 5.50 4.7 ... 135.99 114.00 117.60 -6.5AVangrd AVD .08 .4 ...cc 24.00 18.01 38 19.80 +.8AmWtrWks AWK 1.82 2.1 38 92.37 76.04 453 87.59 -4.3AmerSilvr n USAS ... ... ... 3.65 Amerigas APU 3.80 9.5 33 48.37 39.41 212 40.11 -13.2Ameriprise AMP 3.60 2.6 11 183.90 129.87 666 138.66 -18.2AmeriBrgn ABC 1.52 1.8 10 106.27 71.90 1182 84.43 -8.0Ametek AME .56f .7 32 79.32 61.77 767 75.82 +4.6AmiraNatF ANFI ... ... ... 6.30 1.62 175 1.78 -57.3tAmpco AP ... ... ...dd 18.60 8.46 137 7.40 -40.3Amphenol APH .92 1.0 36 95.90 78.12 873 94.07 +7.1AmpioPhm AMPE ... ... ... 4.95 .35 3397 .44 -89.3AmpSrLn n YESR ... ... ... 28.57 23.85 23.95 -1.8AmpDivOpt DIVO ... ... ... 30.56 26.23 3 29.21 +.7AmplOil n AMLX ... ... ... 13.72 9.17 9.61 -15.7Ampliph rs APHB ... ... ...dd 2.05 .71 94 1.10 +8.9Amrep AXR ... ... 10 7.71 6.44 7.36 +4.8Anadarko APC 1.00 1.5 78 76.70 39.96 3595 66.98 +24.9Anadrk 18 AEUA 3.75 11.4 ... 40.48 28.60 32.89 -5.1Andeavor ANDV 2.36 1.6 23 152.97 89.58 942 148.84 +30.2AndeavLog ANDX 4.12 8.4 25 55.21 40.66 451 49.01 +6.1Anf DvAlt n DALT ... ... ... 10.90 9.62 2 10.42 +2.6AnglogldA AU ... ... ... 12.00 7.81 2058 8.19 -19.6ABInBev BUD 3.19e 3.3 24 126.50 91.70 1021 97.71 -12.4Anixter AXE ... ... 16 88.85 56.25 158 71.90 -5.4Annaly NLY 1.20 11.5 12 12.58 9.95 8361 10.46 -12.0Annaly pfC NLYpC 1.91 7.4 ... 26.02 25.00 9 25.68 +.7Annaly pfD NLYpD 1.88 7.4 ... 25.85 24.06 8 25.44 +.3Annaly pfG NLYpG 1.63 6.6 ... 24.83 23.35 179 24.55 -.9Annaly pfF NLYpF ... ... ... 26.59 24.54 27 25.68 -.5Annaly pfE NLYpE 1.91 7.6 ... 25.89 25.12 25.26 Antero n AMGP .16e .8 ... 22.39 14.85 395 19.10 -3.1AnteroMid AM 1.56f 5.0 24 34.18 24.20 618 31.24 +7.6AnteroRes AR 1.00 5.5 38 22.69 16.31 3175 18.14 -4.5Anthem ANTM 3.00 1.1 16 267.95 179.40 931 264.97 +17.8Anthem un ANTX 2.63 4.6 ... 64.78 50.70 56.86 +1.5Anworth ANH .60 12.2 10 6.21 4.55 261 4.92 -9.6Anwrth pfA ANHpA 2.16 8.1 ... 27.49 25.35 2 26.53 +.3Anwrth pfB ANHpB 1.56 6.0 ... 30.60 24.60 1 26.00 -5.3Anwrth pfC ANHpC 1.91 7.6 ... 25.59 24.46 1 25.21 +.2Aon plc AON 1.60 1.1 28 152.78 130.87 600 140.85 +5.1Apache APA 1.00 2.3 28 49.59 33.60 1583 43.90 +4.0AptInv AIV 1.52 3.5 25 46.72 37.97 935 43.30 -.9AptInv pfA AIVpA 1.72 6.6 ... 27.80 25.52 0 26.05 -4.9ApolloCRE ARI 1.84 9.7 12 19.17 17.56 1438 18.95 +2.7ApoCRE pfA ARIpA 2.16 ... ... ApoCRE pfC ARIpC ... ... ... 25.88 24.80 4 25.55 -1.0ApolloGM APO 1.95e 5.7 12 37.35 28.00 442 34.39 +2.7ApollG pfA APOpA 1.59 6.2 ... 26.62 23.98 43 25.48 -3.1ApolG pfB APOpB 1.59 6.3 ... 25.20 24.25 24 25.06 +.9ApolloI 43 AIY 1.72 6.8 ... 26.70 24.99 2 25.20 -3.3ApollSrFlt AFT 1.08a 6.7 ...q 18.69 15.94 40 16.10 -.7ApolloTact AIF 1.20a 7.8 ...q 16.39 15.27 54 15.44 -2.0AppHReit n APLE 1.20 6.9 39 20.19 16.72 1564 17.44 -10.6ApldIndlT AIT 1.20 1.6 21 77.15 54.00 413 76.90 +12.9Aptargrp ATR 1.28 1.3 30 104.95 79.97 176 101.98 +18.2Aptiv APTV .22 .2 18 103.23 76.61 1332 94.03 +10.8AquaAm WTR .88f 2.4 28 39.55 32.37 331 37.23 -5.1Aquantia n AQ ... ... ... 18.49 9.60 172 12.59 +11.1Acquavnt n WAAS ... ... ... 17.70 10.87 67 17.00 +9.5Aramark ARMK .90f 2.2 20 46.09 36.29 2753 40.50 -5.2ArborRT ABR 1.00 8.7 9 11.81 7.88 1499 11.44 +32.4Arbor prA ABRpA 2.06 8.0 ... 26.32 24.81 1 25.81 +1.9ArborR pfB ABRpB 1.94 7.6 ... 25.95 24.59 6 25.43 -.5ArborR pfC ABRpC 2.13 8.2 ... 26.58 25.51 2 25.85 -1.3ArborRT 21 ABRN 1.84 7.3 ... 25.87 25.19 25.26 -.7ArcLogist ARCX 1.76 10.7 23 17.17 13.85 16.51 ArcelorM rs MT .10p ... 7 37.50 24.74 1390 29.69 -8.1ArchCoal ARCH 1.60 1.8 8 102.61 68.95 176 88.17 -5.4ArchDan ADM 1.34 2.7 21 50.60 38.59 2713 49.94 +24.6Archrock AROC .53f 4.2 26 13.75 8.25 708 12.60 +20.0 Arconic ARNC .24 1.2 ...dd 31.17 16.47 1819 20.69 -24.1Arconic pf ARNCp 3.75 4.3 ... 92.00 84.56 86.70 +1.0Arconic pfB ARNCpB 2.69 6.9 ... 42.08 38.33 38.90 ArcosDor ARCO ... ... 32 10.80 6.50 973 6.80 -34.3ArcusBio n RCUS ... ... ... 19.67 10.80 70 12.29 -28.5Ardaugh n ARD .56 3.6 ... 22.33 14.77 55 15.73 -25.5ArdmoreSh ASC ... ... ...dd 9.05 6.40 183 6.50 -18.8AresCmcl ACRE 1.16f 8.3 12 14.25 11.96 68 14.02 +8.7AresDyCr ARDC 1.40 8.8 ...q 16.73 15.74 60 16.00 -2.6AresMgmt ARES 1.05e 4.8 14 25.95 17.40 464 21.85 +9.3AresMg pfA ARESpA 1.75 6.5 ... 27.35 25.31 4 26.85 +1.3Argan AGX 1.00 2.5 9 69.95 34.90 86 39.45 -12.3ArgoGp42 ARGD 1.63 6.4 ... 25.50 25.00 7 25.37 +.4ArgoGpInt ARGO 1.08b 1.8 13 65.90 49.65 89 61.60 +14.9AristaNetw ANET ... ... 49 311.67 167.54 698 271.46 +15.2ArkInnova ARKK ... ... ...q 48.57 30.47 253 46.88 +26.4ArkIndInno ARKQ ... ... ...q 37.14 28.35 41 36.05 +9.4ArkGenom ARKG ... ... ...q 31.89 21.72 118 30.97 +26.5ArkWebX.O ARKW .94p .7 ...q 59.32 37.94 122 57.55 +24.9Ark 3dPr n PRNT ... ... ... 27.21 22.65 2 25.10 +3.0Ark IsrTc n IZRL ... ... ... 22.04 19.16 2 20.80 +2.2ArlingAst AI 2.20 21.7 ...dd 13.41 9.88 337 10.16 -13.8ArlingAst23 AIW 1.66 6.9 ... 25.21 23.58 1 24.16 -1.1ArlingAst25 AIC 1.69 7.0 ... 24.85 23.05 0 24.00 -1.0ArlAsst pfB AIpB 1.75 7.2 ... 25.85 22.97 0 24.46 -1.9ArmadaHof AHH .80 5.1 21 16.00 12.73 163 15.59 +.4ArmrR pfA ARRpA 2.06 8.1 ... 25.75 23.71 2 25.47 +.1ArmrR pfB ARRpB 1.97 7.9 ... 25.29 24.09 27 24.98 -.2ArmourR rs ARR 2.72 11.6 6 27.55 21.40 351 23.39 -9.1ArmsFloor AFI ... ... 79 17.91 12.03 257 16.55 -2.2ArmstrWld AWI ... ... 16 71.35 44.75 451 70.10 +15.8ArmstW wi AWI/WI ... ... ... 41.30 ArrwDJYld GYLD 1.59e 9.1 ...q 19.24 16.98 21 17.46 -2.9ArrowEl ARW ... ... 11 87.26 72.31 255 76.81 -4.5ArwQVMEq QVM ... ... ...q 30.15 25.27 28.76 +3.8ArtisanPtr APAM 2.40a 7.2 22 41.45 29.00 417 33.15 -16.1AskanoG g AKG ... ... ... 1.38 .43 282 .90 +27.5AsburyA ABG ... ... 10 76.50 49.10 217 75.00 +17.2AshfordHT AHT .48 7.4 ...dd 8.66 5.42 328 6.45 -4.2Ashfrd pfD AHTpD 2.11 8.1 ... 26.17 25.06 4 26.03 +3.4AshfHT pfF AHTpF 1.84 7.8 ... 25.50 22.21 1 23.65 -6.9AshfrH pfG AHTpG 1.84 7.7 ... 25.44 22.23 6 23.75 -5.5AshfrdH pfH AHTpH 1.88 7.8 ... 25.47 22.44 10 24.09 -5.2AshfrdH pfI AHTpI 1.88 7.9 ... 25.16 22.62 6 23.83 -5.1Ashford AINC ... ... 24 109.82 53.00 4 90.73 -2.4Ashland ASH 1.00f 1.2 47 86.63 60.28 278 84.81 +19.1AsiaPc APB .61e 2.1 ...q 15.71 12.95 3 13.50 -6.3AsiaTigr GRR .07e .6 ...q 11.49 10.08 10.92 +4.9AspenAero ASPN ... ... ...dd 5.58 3.99 39 4.90 +.4AspenIns AHL .96 2.6 ...dd 48.15 34.80 474 37.30 -8.1Aspen pfC AHLpC 1.49 5.8 ... 28.99 25.21 15 25.70 -5.8AspIns pfD AHLpD 1.41 5.8 ... 26.60 23.71 11 24.50 -5.0AscBnc pfC ASBpC 1.53 5.9 ... 27.50 25.28 25.99 -4.4AsscBc pf D ASBpD ... ... ... 26.65 24.08 1 24.90 -4.1AsscdBanc ASB .60 2.2 17 29.03 20.95 984 27.30 +7.5AsdBan wt ASB/WS ... ... ... 2.80 AssocCap n AC .20 .5 ... 42.50 32.45 11 37.95 +11.3Assurant AIZ 2.24 2.1 43 111.43 84.34 1016 108.91 +8.0AssuredG AGO .64 1.6 8 44.15 32.97 458 41.20 +21.6AsdGMu01 AGOpB 1.72 6.6 ... 26.40 25.36 7 25.90 -.4AsdGMu02 AGOpE 1.56 6.1 ... 26.82 24.81 8 25.42 -2.8AsdGMu03 AGOpF 1.40 5.6 ... 25.81 24.13 2 24.87 -.8AsteriasBio AST ... ... ...dd 3.74 1.20 83 1.75 -22.2AstraZen s AZN 1.37e 3.5 10 39.76 28.78 4356 38.98 +12.3AtHomGr n HOME ... ... 47 40.97 20.07 374 34.76 +14.4Atento SA ATTO .34p ... 11 12.90 5.75 87 5.90 -41.9Athene n ATH ... ... ... 55.22 43.09 1014 49.07 -5.1AtkoreInt n ATRK ... ... ... 26.67 15.66 486 25.93 +20.9AtlPwr g AT .12 ... ...dd 2.60 1.80 316 2.10 -10.6ATMOS ATO 1.94 2.1 17 93.56 76.46 588 92.60 +7.8AurynRs n AUG ... ... ... 2.74 .97 44 .99 -39.6AutoNatn AN ... ... 12 62.02 40.34 643 46.00 -10.4Autohome ATHM ... ... 13 119.50 52.93 1250 79.34 +22.7Autoliv ALV 2.32 2.5 15 115.42 75.32 461 93.49 +2.1AutoZone AZO ... ... 16 797.89 497.29 380 754.87 +6.1Auxilio n AUXO ... ... 32 4.00 3.25 3.47 tAvalara n AVLR ... ... ... 59.40 36.16 513 36.03 -18.3AvalonHld AWX ... ... ...dd 20.20 1.83 1529 4.33 +116.5AvalonBay AVB 5.88 3.3 24 193.41 152.65 502 178.63 +.1Avangrid n AGR 1.76f 3.6 39 54.55 45.17 402 49.46 -2.2AvanosMd AVNS ... ... 31 66.22 41.50 189 63.25 +37.0AvayaHl n AVYA ... ... 19 23.76 19.08 1329 21.99 +9.9AveICSFd ACP 1.44 10.8 ...q 14.93 13.31 13.36 -4.8AveryD AVY 2.26 2.1 36 123.67 91.98 509 107.82 -6.1Avianca AVH .18e 3.0 ... 9.76 5.82 48 5.96 -25.8AvinoSG g ASM ... ... ... 1.80 .95 121 .95 -29.0Avista AVA 1.49f 2.9 28 52.91 47.50 885 51.01 -.9Avon AVP ... ... 17 2.99 1.38 6248 1.72 -20.0Axalta AXTA ... ... 76 38.20 28.04 2319 30.25 -6.5AXIS Cap AXS 1.56 2.9 ...dd 64.50 47.43 415 54.72 +8.9AXIS pfD AXSpD 1.38 5.5 ... 25.98 23.79 8 24.84 -1.5AxisCap pfE AXSpE ... ... ... 25.85 23.39 22 24.78 -1.5Azul n AZUL ... ... ... 35.05 15.53 397 18.72 -21.4AzurePwr n AZRE ... ... ... 18.10 12.53 6 15.90 +12.0B -B&G Foods BGS 1.90 6.1 9 39.75 22.00 378 31.00 -11.8tB2gold g BTG ... ... 56 3.30 2.31 3283 2.25 -27.4BB&T Cp BBT 1.62f 3.1 15 56.31 43.03 3964 51.85 +4.3BB&T pfD BBTpD ... ... ... 26.35 24.87 4 25.57 +.4BB&T pfE BBTpE 1.41 5.6 ... 26.20 24.49 22 25.17 -.4BB&T pfF BBTpF 1.30 5.2 ... 25.67 23.50 8 24.98 -.2BB&T pfG BBTpG 1.30 5.2 ... 25.85 23.57 16 24.97 -.8BB&T pfH BBTpH 1.41 5.4 ... 27.33 24.95 15 25.94 -3.9tBBVABFrn BFR .25e 2.5 ... 27.45 9.95 635 10.00 -60.3BBX Cap n BBX .03 .4 9 10.17 6.20 327 7.50 -5.9BCE g BCE 3.02 ... ... 49.06 40.19 633 41.08 -14.4BG Staffing BGSF 1.20 4.2 33 29.00 14.26 138 28.70 +80.1BGCPtrs 42 BGCA 2.03 8.0 ... 26.73 25.25 11 25.48 -1.6BHP BillLt BHP 1.66e 3.4 ... 52.62 39.67 2025 49.34 +7.3BHPBil plc BBL 1.66e 3.8 ... 47.92 34.45 1396 43.60 +8.2BP MidPt n BPMP ... ... ... 23.00 16.83 47 21.24 +3.3BP PLC BP 2.38 5.6 23 47.83 33.90 3880 42.61 +1.4BP Pru BPT 3.60e 12.6 5 31.80 18.65 130 28.60 +42.3BRF SA BRFS ... ... ... 15.50 4.65 4661 5.28 -53.1BRT BRT .80f 6.2 11 14.20 7.55 31 12.86 +9.1BT Grp s BT .99e 6.9 ... 19.79 13.53 947 14.37 -21.1BWX Tech BWXT .64 1.0 32 72.18 52.94 764 63.24 +4.5B&W Ent n BW ... ... ...dd 7.66 1.30 1148 1.43 -74.8BabShDHi BGH 1.84 9.5 ...q 20.83 18.35 77 19.30 -.4BadgerMtr s BMI .60f 1.1 53 53.30 41.00 132 52.55 +9.9BakHuGE n BHGE .72f 2.1 ...cc 38.10 25.53 4357 33.93 +7.2BallCorp s BLL .40 1.0 20 43.24 34.71 3095 39.70 +4.9Ballanty BTN ... ... ...dd 6.80 3.95 0 5.10 +9.7BanColum CIB 1.27e 2.9 ... 51.38 36.38 293 44.02 +11.0BancCalif BANC .52 2.6 15 23.40 17.10 256 20.00 -3.1BcCalif pfC BANCpC 2.00 7.7 ... 27.00 25.46 0 25.94 -1.1BcCalif pfE BANCpE ... ... ... 28.59 24.70 4 26.34 -.3BcCal pfD BANCpD 1.84 7.0 ... 26.76 25.58 3 26.15 -1.5tBcBilVArg BBVA .27e 4.4 ... 9.54 6.14 4419 6.19 -27.2BcoBrades s BBDO .02r .4 ... 11.90 5.49 1 6.77 -19.7BcoBrad s BBD .06a .8 ... 11.98 6.53 12541 7.68 -17.6tBcoLatin BLX 1.54 6.7 13 30.50 23.12 86 23.14 -14.0BcoMacro BMA ... ... 18 136.10 46.51 627 48.36 -58.3tBcoSantSA SAN .21e 4.2 ... 7.57 5.04 8178 5.06 -22.6BcoSBrasil BSBR .29e 3.1 5 12.11 7.20 1054 9.25 -4.3BcSanChile BSAC .85e 2.8 ... 35.09 26.41 199 30.79 -1.5BcoChile BCH 2.12e 2.3 ... 104.17 77.86 40 90.58 -4.1BcpSouth BXS .68f 2.0 ... 35.55 27.20 479 34.35 +9.2Bcp NJ BKJ .24b 1.4 27 17.95 14.43 4 17.00 -2.2BancFd pfA BCVpA 1.34 ... ... BancrftFd BCV 1.27e 5.7 ...q 24.19 19.66 6 22.31 +2.5BkofAm BAC .60f 1.9 16 33.05 22.75 42502 30.79 +4.3BkAML pfI BMLpI 1.59 6.3 ... 26.39 25.26 25.16 -3.2BkAML pfJ BMLpJ 1.02 4.2 ... 25.09 22.64 4 24.52 +4.9BkAm pfD BACpD 1.55 6.1 ... 26.25 25.32 25.44 -1.6BkAm pfE BACpE 1.02 5.0 ... 24.99 23.03 5 24.07 +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 1283.00 -2.7tBkAm pfW BACpW 1.66 6.4 ... 27.53 25.85 119 25.86 -4.8BkAm pfY BACpY 1.63 6.2 ... 27.39 25.82 30 26.13 -3.3BkAm wtA BAC/WS/A ... ... ... 19.88 10.69 19.73 +12.4BkAm wtB BAC/WS/B ... ... ... 3.29 .51 3.24 +51.4BkAm pfA BACpA ... ... ... 27.51 25.25 26 25.95 -4.6BkAm pfC BACpC ... ... ... 27.83 25.41 23 26.03 -5.1BkAML pfL BMLpL 1.02 4.3 ... 24.47 22.14 6 23.75 +1.1BkAML pfH BMLpH .77 3.5 ... 22.80 20.09 5 22.23 +2.9BkAML pfG BMLpG .77 3.5 ... 22.83 20.31 4 22.11 +2.1sBk of But n NTB 1.28 2.4 17 52.65 31.36 241 52.45 +44.5BkHawaii BOH 2.40 2.9 18 89.09 74.72 129 83.15 -3.0BkMont g BMO 3.84e ... ... 84.71 71.37 426 79.82 -.2BkNYMel BK 1.12f 2.2 12 58.99 49.39 5067 50.97 -5.4How to read the stock tablesSTOCK GLOSSARY „ bt primary exchange listing BATS cld issue has been called for redemption by company d new intraday 52-week low g dividends paid in Canadian funds, PE not shown h -Does not meet continued-listing standards lf late ling with SEC n stock was a new issue in the last year the 52-week high and low gures are calculated from their start date pf preferred stock issue pr preferences rs stock has undergone a reverse stock split, decreasing outstanding shares by at least 50 percent within the past year rt right to buy security at a specied price s historical prices have been adjusted for a split or distribution of 20 percent or more in the last 12 months. wi trades will be settled when the stock is issued wd when distributed wt warrant, allowing a purchase of a stock u new intraday 52-week high un unit, including more than one security v Trading halted on primary market vj company in bankruptcy, receivership or being reorganized under the bankruptcy law this appears in front of the name DIVIDEND FOOTNOTES: a: Extra dividend(s) paid, but are not included; b: Annual rate plus stock dividend; c: Dividend from a liquidating company; e: Declared or paid preceding 12 months; f: Annual rate, increased on last declaration. i: Declared or paid after dividend or split; k: Declared or paid this year, an accumulative issue with dividends in arrears; r: Declared or paid in last 12 months plus stock dividend; m: Annual rate, reduced on last declaration. p: Initial dividend, annual rate unknown; yield not shown. t: Paid in stock in preceding 12 months, estimated cash value on ex-dividend or ex-distribution date PE footnotes q stock is a closed-end fund no P/E ratio shown cc P/E exceeds 99 dd loss in last 12 months 1 „ Name of stock. 2 „ Ticker Symbol company trades under. 3 „ Dividend: A distribution of the companys earnings to shareholders, usually consisting of stock dividends, interest on bonds, or short-term capital gains on the sale of securities usually paid quarterly in the form of cash or stock.4 „ Div. Yield: The dividend divided by the stock price. It helps gauge how well the stock is paying, compared to other investments such as CDs, bonds or savings accounts. 5 „ Price to earnings ratio: The price of a stock divided by its earnings per share. PEs are used to gauge the relative worth of a company stock. When compared to other companies in the same industry, the companies with the lowest PEs are generally earning higher prots.6 „ Range of closing prices in last year.7 „ Sales in thousands (10 = 10,000 shares), and closing price.8 „ Last trading price of the day. 9 „ Percent change for the year. st Arrows, indicate new highs or lows. Underline: indicates top 100 stocks by volume rank. Bold stocks designates which stocks have gone up or down 5% XYZcorp XYZ 1.20 3.6 17 34.09 27.27 2780 33.72 +20.7 Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg 2 1 3 4 5 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg6 7 9 Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg8 Continued on next pageAdvanced 2019 Declined 794 New Highs 74 New Lows 66 Vol. (in mil.) 2,930 Pvs. Volume 3,126 1,863 1,856 1822 1035 96 90 NYSE NASD Stocks Recap 23,500 24,000 24,500 25,000 25,500 26,000 FA MAMJJ 25,120 25,420 25,720 Dow Jones industrialsClose: 25,299.92 Change: 112.22 (0.4%) 10 DAYS 6,600 6,900 7,200 7,500 7,800 8,100 FA MAMJJ 7,640 7,800 7,960 Nasdaq compositeClose: 7,870.89 Change: 51.19 (0.7%) 10 DAYSDOW 25339.51 25201.87 25299.92 +112.22 +0.45% t s s +2.35% DOW Trans. 11175.84 11035.40 1111 4.35 +93.52 +0.85% t s s +4.73% DOW Util. 728.03 723.18 725.68 +1.21 +0.17% t s s +0.32% NYSE Comp. 12849.49 12791.95 12835.32 +71.65 +0.56% t s s +0.21% NASDAQ 7878.23 7815.50 7870.89 +51.19 +0.65% t s s +14.01% S&P 500 2843.11 2826.58 2839.96 +18.03 +0.64% t s s +6.22% S&P 400 2008.64 1989.27 2003.20 +18.26 +0.92% t s s +5.40% Wilshire 5000 29671.37 29497.61 29639.89 +211.03 +0.72% t s s +6.64% Russell 2000 1694.96 1676.19 1692.58 +17.26 +1.03% s s s +10.23% HIGH LOW CLOSE CHG. %CHG. WK MO QTR YTD Wednesday, August 15, 2018

PAGE 58

BkNYM pfC BKpC 1.30 5.2 ... 26.39 23.75 14 25.20 +.2BkNova g BNS 3.28f ... 9 66.78 55.85 612 58.77 -8.9BankUtd BKU .84 2.1 13 44.97 30.37 948 40.51 -.5BarHarbr s BHB .80f 2.7 20 32.48 25.09 29 29.85 +10.5Br iPthCrd OILB ... ... ... 74.18 46.29 4 68.41 +15.7BarFIEur FEEU ... ... ...q 148.71 111.39 120.10 -9.3BarcFI HY FIGY ... ... ...q 185.67 127.16 159.95 -6.5BarcSPVeq VQT ... ... ...q 181.89 146.53 0 168.19 +6.2BarSelMLP ATMP 1.17e 5.3 ...q 22.97 17.78 290 22.06 +6.3BiP Cmdty DJP ... ... ...q 25.80 22.57 483 23.25 -4.8BarcGsci36 GSP ... ... ...q 17.81 12.88 6 16.29 +4.8BrcEnEu n FLEU ... ... ... 180.26 137.43 1 138.89 -12.7BiPNickel JJN ... ... ...q 17.50 12.10 16.82 +9.3BiPSPBWrt BWV ... ... ...q 80.07 74.65 77.50 -1.3BiP GCrb GRN ... ... ...q 18.41 6.32 17.90 +75.1BiPGbpUsd GBB ... ... ...q 37.80 33.38 36.14 +3.1BiPEurUsd ERO ... ... ...q 46.90 41.28 45.01 +3.2BiP Tin JJT ... ... ...q 50.46 44.15 48.42 +5.5BiPAg JJA ... ... ...q 32.99 29.85 32.12 +5.6BiP Softs JJS ... ... ...q 32.57 28.21 28.21 -11.7BiP PrM JJP ... ... ...q 60.90 55.14 59.06 +1.8BiP Plat PGM ... ... ...q 21.50 17.86 18.68 -.8BiP Lead LD ... ... ...q 66.21 43.00 51.02 -12.5BiP Cocoa NIB ... ... ...q 35.77 21.73 20 24.77 +8.5BiP Alum JJU ... ... ...q 20.10 16.89 20.10 +.8BarcBk prD BCSpD 2.03 7.7 ... 27.24 25.76 96 26.36 -1.2BiPIndMet JJM ... ... ...q 30.93 26.54 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 5.14 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 127.94 106.71 6 127.19 +9.2BiPSPMLP IMLP 1.22e 6.2 ...q 19.89 15.44 19.71 +9.6Barclay BCS .15e 1.6 ... 12.55 9.29 3331 9.58 -12.1iPthNtGs n GAZB ... ... ... 47.02 36.56 37.85 -7.4BiP SPVix XVZ ... ... ...q 24.00 17.32 0 18.72 -18.4Bar ef VXA ... ... ... BrVxMdT rs VXZ ... ... ...q 23.35 16.42 77 17.66 +.9B iPVxST rs VXX ... ... ...q 56.50 25.59 33538 30.10 +7.8BarcWomLd WIL ... ... ...q 70.29 61.43 0 67.41 +.5Barings BBDC 1.20 11.4 ... 12.19 7.57 714 10.56 +31.0Triangle 22 TCCA 1.59 6.3 ... 25.80 24.09 25.23 +.4TriangC 22 TCCB 1.59 6.3 ... 25.93 23.99 25.24 +.2BaringsCp s MCI 1.20 7.9 ...q 16.36 14.70 12 15.20 -.4BaringsPt MPV 1.08 7.4 ...q 15.65 13.94 11 14.56 +3.3BarcDisab RODI ... ... ...q 70.00 65.41 70.00 B&N Ed n BNED .60 9.6 18 9.10 4.99 113 6.28 -23.8BarnesNob BKS .60 9.5 ...dd 8.00 4.10 708 6.30 -6.0Barnes B .64 1.0 61 72.87 52.42 131 65.97 +4.3Barnwell BRN ... ... ...dd 2.95 1.62 1 1.93 -7.2tBarrickG ABX .12 1.2 58 18.35 10.41 11270 10.41 -28.1BasicEn n BAS ... ... ... 26.75 7.43 462 8.62 -63.3BauschHl BHC ... ... 6 27.79 10.94 2090 21.52 +3.6Baxter s BAX .76 1.1 33 76.51 60.06 2134 70.71 +9.4BaytexE g BTE ... ... 5 4.85 2.30 2904 2.85 -5.0BeazerHm BZH ... ... 15 23.24 12.19 321 12.91 -32.8BectDck BDX 3.00 1.2 ...cc 253.77 191.53 624 250.40 +17.0BectDk pfA BDXA ... ... ... 64.24 54.18 129 63.22 +9.2Belden BDC .20 .3 13 87.15 53.65 167 70.52 -8.6Belden pfB BDCpB ... ... ... 114.45 74.97 41 95.54 -7.3Belltrx g rs BXE ... ... 1 3.10 .84 62 .92 -46.8Belmond BEL ... ... ...cc 16.20 10.30 983 15.95 +30.2Bemis BMS 1.24 2.5 20 53.00 40.60 727 49.81 +4.2BenchElec BHE .60 2.3 37 35.80 23.98 332 25.65 -11.9Berkley WRB 1.52e 2.0 15 79.74 62.00 255 76.41 +6.6Berkley pfB WRBpB 1.41 5.7 ... 26.21 23.67 12 24.60 -2.5Berkly pfC WRBpC ... ... ... 27.00 24.45 4 25.12 -4.0Berkly pfD WRBpD 1.44 5.8 ... 26.50 24.10 30 24.73 -4.6BerkHa A BRK/A ... ... 25 326350.03 259040.00 0 310815.00 +4.4BerkH B BRK/B ... ... 28 217.62 172.61 2771 205.83 +3.8BerkHBcp BHLB .88 2.1 19 44.25 32.85 212 41.70 +13.9BerryPlas BERY ... ... 17 61.71 45.52 869 45.78 -22.0BestBuy BBY 1.80f 2.3 28 79.90 51.61 2982 78.53 +14.7Best Inc n BSTI ... ... ... 13.54 8.08 799 8.52 -5.1BigLots BIG 1.20 2.5 15 64.42 36.20 883 48.01 -14.5Biglari B BH ... ... 5 269.58 176.19 8 199.95 -20.6Biglari A BH/A ... ... ... 1036.79 935.00 0 985.01 BioAmber BIOA ... ... ...dd .72 .16 .16 -60.0BioRadA BIO ... ... 85 345.15 208.95 118 325.03 +36.2BioRadB BIO/B ... ... 82 315.42 210.71 314.10 +31.8BiohvnPh n BHVN ... ... ... 44.28 16.50 157 32.79 +21.5BioPhrmX BPMX ... ... ...dd .39 .10 3609 .17 +50.9BioTime BTX ... ... 3 3.16 1.98 510 2.53 +17.7BioTime wt BTX/WS ... ... ... .28 .11 .19 +52.0BirksGrp BGI ... ... ... 2.77 1.01 7 1.54 +18.5BitautoH BITA ... ... 10 54.42 18.47 1343 20.48 -35.6BlkHillsCp BKH 1.90 3.2 18 70.97 50.49 278 60.22 +.2BlkHCp un BKHU ... ... ... 77.25 56.40 0 64.29 -2.8BlKnight n BKI ... ... 49 56.45 42.70 286 52.80 +19.6sBlkStMin n BSM 1.35f 7.1 32 19.13 16.19 170 18.99 +5.9BlackBerry BB ... ... ...dd 14.55 9.03 1879 10.22 -8.5BlackRock BLK 12.52f 2.6 19 594.52 408.62 407 477.21 -7.1Blrk22Gl n BGIO ... ... ... 10.20 8.88 94 8.95 -8.6BlkBldAm BBN 1.58 7.2 ...q 23.96 21.26 69 21.94 -5.4BlkCA18 BJZ .33 2.2 ...q 15.35 14.37 21 14.80 +1.6tBlkCAIT BFZ .87 6.8 ...q 14.71 12.72 68 12.80 -7.1BlkCorBd BHK .78 6.1 ...q 14.26 12.63 81 12.77 -9.0BlkCpHiY HYT .84 7.9 ...q 11.47 10.41 324 10.61 -3.0BlkCrdAllo BTZ .97 7.9 ...q 13.66 12.03 173 12.19 -8.5BlkDbtStr rs DSU .82 7.3 ...q 11.86 11.11 113 11.21 -4.2BlkEngyRs BGR 1.32 9.0 ...q 15.77 12.32 95 14.73 +3.9BlkEnhC&I CII 1.20 7.1 ...q 17.16 14.74 81 16.91 +3.2BlkEEqDv BDJ .56 6.0 ...q 9.65 8.03 273 9.35 +1.3BlEnhGvIn EGF .66 5.1 ...q 14.14 12.69 1 12.95 -3.4BlkFltRtInc FRA .81 5.8 ...q 14.63 13.69 81 13.86 +.5BlkFloatR BGT .70 5.3 ...q 14.33 13.02 82 13.15 -5.5BlkFL2020 BFO .37 2.6 ...q 15.18 13.46 8 14.20 -1.5BlkGlbOp BOE 1.16 10.4 ...q 13.08 10.32 209 11.16 -10.8BlkHlthSci BME 2.40 5.9 ...q 41.44 32.81 19 41.00 +12.3BlkIT BKT .37 6.4 ...q 6.40 5.70 31 5.79 -6.2BlkIntlG&I BGY .59 10.3 ...q 6.85 5.63 211 5.74 -12.0BlkIQM BKN .74a 5.3 ...q 15.54 13.49 7 13.99 -6.2BlkLtdD BLW .95 6.4 ...q 16.30 14.77 95 14.85 -6.5BlkLTMu BTA .65a 5.8 ...q 12.54 11.09 22 11.27 -6.1BlkMDMB BZM .65 4.2 ...q 14.87 13.02 13.08 -4.0BlkMATxE MHE .70a 5.4 ...q 15.00 12.90 12.82 -8.0BlkMultSec BIT 1.40a 8.0 ...q 18.77 16.56 77 17.47 -3.7BlkMuIntD MUI .59a 4.5 ...q 14.41 12.92 49 13.22 -5.1BlkMuNYInt MNE .69 5.4 ...q 14.43 12.51 28 12.81 -5.9BlkMunihCA MUC .64 4.8 ...q 15.19 12.99 104 13.21 -7.0BlkMunHIQ MFL .86 6.7 ...q 15.29 12.64 59 12.73 -12.9BlMunhNYQ MHN .61a 4.9 ...q 14.58 12.31 13 12.35 -7.8BlMunhNJQ MUJ .71a 5.5 ...q 14.93 12.89 18 12.96 -10.4BlkMunihQ MUS .81 6.7 ...q 14.22 11.92 28 12.15 -9.2BlkMunHQ2 MUE .82 6.7 ...q 14.33 12.03 53 12.21 -12.2BlMunyCAQ MCA .88 6.5 ...q 15.69 13.18 30 13.43 -8.4BlkMunyInv MYF .97 7.0 ...q 16.19 13.58 61 13.89 -6.5BlkMunyIQ MFT .85 6.5 ...q 15.32 12.74 7 13.09 -6.1tBlkMYMIQ MIY .83 6.5 ...q 14.35 12.81 67 12.79 -8.6BlMunyNYQ MYN .57a 4.8 ...q 13.43 11.79 36 11.90 -7.9tBlkMunyPaQ MPA .86 6.5 ...q 14.76 13.18 31 13.17 -8.2BlMunyQlty MQY .96 7.0 ...q 16.09 13.66 36 13.78 -9.2BlkMuniyQ3 MYI .70 5.6 ...q 14.86 12.36 116 12.42 -10.1BlkMuniast MUA .65a 4.9 ...q 15.84 13.04 45 13.29 -11.2Blk2018 BPK .06 .4 ...q 15.05 14.71 15 15.01 +1.6BlkMu2020 BKK .47a 3.1 ...q 15.82 14.92 23 15.04 +.3BlkMuBdT BBK .76a 5.3 ...q 16.14 13.95 15 14.21 -6.2BlkMuIIQ BAF .82 6.0 ...q 15.58 13.32 12 13.60 -8.2BlkMunIIT BBF .87 6.3 ...q 15.80 12.75 35 13.73 -2.1BlkMuIQT BYM .86 6.7 ...q 15.24 12.92 24 13.05 -8.0BlkMuIT BFK .78 5.9 ...q 14.72 12.64 28 13.14 -6.7BlkMuIT2 BLE .95a 6.8 ...q 15.59 13.31 13.99 -3.0BlkMuTTT BTT .86a 4.0 ...q 23.13 20.98 143 21.32 -4.6tBlkMunienh MEN .73a 7.0 ...q 12.40 10.34 31 10.35 -11.2BlkMunihld MHD .89a 5.8 ...q 17.98 14.90 27 15.42 -6.7BlkMunihd2 MUH .81a 5.7 ...q 16.04 13.58 25 14.22 -3.8BlkMunvst MVF .64a 7.4 ...q 9.97 8.58 8.67 -9.8BlkMuniv2 MVT .88a 6.3 ...q 15.91 13.84 36 13.90 -10.0BlkMunyAZ MZA .83 5.5 ...q 17.40 14.50 15.08 -6.7BlMunyldCA MYC .74a 5.8 ...q 15.65 13.09 85 13.35 -9.7BlkMuniyld MYD .80a 5.8 ...q 15.58 13.04 94 13.79 -5.0tBlkMunyNJ MYJ .90 6.7 ...q 17.05 13.45 53 13.48 -14.7BlMunQlt2 MQT .80 6.7 ...q 13.91 11.88 17 12.02 -8.2BlkNJMB 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 14.79 +.6BlkNYMB BQH .74 5.7 ...q 15.65 12.94 1 13.06 -11.3BlkNYIQT BSE .69 5.5 ...q 13.69 12.14 7 12.57 -4.5BlkNYIT BNY .83 6.6 ...q 15.44 12.41 23 12.51 -12.5BlkNYMu2 BFY .84 6.5 ...q 15.90 12.73 12.84 -13.3BlkRsCmdy BCX .79 8.9 ...q 10.50 8.17 382 8.86 -9.3BlkSciTch BST 1.20 3.5 ...q 35.83 22.96 141 33.97 +27.3BlkStMT BSD .78a 6.2 ...q 15.61 12.41 12 12.60 -7.9BlkU&Inf BUI 1.45 7.0 ...q 21.74 19.08 24 20.77 -3.9BlkVAMB BHV .83 5.3 ...q 19.28 15.53 15.76 -8.4BlkstFltRt BSL 1.08 6.0 ...q 18.51 17.01 20 18.07 +.4BlkstGSOSt BGB 1.26 7.8 ...q 16.20 15.51 77 16.06 +2.2Blackstone BX 2.70e 7.6 13 37.52 29.58 3003 35.76 +11.7BlkstnMtg BXMT 2.48 7.5 12 33.51 29.51 1456 33.09 +2.8BlkLSCrInc BGX 1.18 7.1 ...q 17.05 15.60 38 16.61 +4.3BlockHR HRB 1.00f 3.8 9 31.80 22.45 2247 26.10 -.5BlonderT BDR ... ... ...dd 2.20 .38 138 1.20 +97.2BlueAprn n APRN ... ... ...dd 6.25 1.72 1770 2.08 -48.4BlueCapRe BCRH 1.20 12.1 ...dd 20.05 9.50 33 9.95 -17.4BluegVac n BXG .60 3.0 ... 26.22 13.00 57 20.15 +10.4BlueLinx rs BXC ... ... 11 46.42 7.57 148 35.60 +264.8BluerkRsd BRG 1.16 12.0 ...dd 11.81 7.02 110 9.70 -4.1BluerkRs pf BRGpA 2.06 8.0 ... 27.00 24.53 5 25.71 -2.5BluerkR pfD BRGpD 1.78 7.5 ... 26.25 20.84 12 23.84 -5.4BluerkR pfC BRGpC 1.91 7.6 ... 26.50 22.48 10 25.24 -.8Boeing BA 6.84 2.0 32 374.48 234.29 2016 339.14 +15.0BoiseCasc BCC .28 .6 16 49.30 28.00 400 44.40 +11.3BonanzaCE BCEI ... ... ...dd 40.38 23.33 486 32.18 +16.6sBootBarn BOOT ... ... 15 27.76 7.37 1296 28.18 +69.7BoozAllnH BAH .76 1.5 24 49.64 33.38 539 49.37 +29.5BorgWarn BWA .68 1.5 12 58.22 42.06 1717 44.27 -13.3BostBeer SAM ... ... 36 329.95 144.60 81 291.30 +52.4BostProp BXP 3.20 2.5 31 131.84 111.57 1241 129.79 -.2BosProp pfB BXPpB 1.31 5.3 ... 26.36 22.69 6 24.68 -2.3BostonSci BSX ... ... 26 37.30 24.54 7462 33.70 +35.9BldrG&IFd BIF .11a 1.0 ...q 11.84 9.72 110 11.05 -.4BovieMed BVX ... ... ...dd 5.49 2.20 179 4.69 +80.4BowlA BWL/A .68 4.6 41 16.64 13.61 3 14.75 -1.6Box Inc n BOX ... ... ...dd 29.79 17.25 1385 25.71 +21.7BoydGm BYD .20 ... 23 40.44 24.53 921 35.36 +.9BradyCp BRC .83 2.2 24 40.90 31.70 200 37.45 -1.2BraemHot BHR .64 6.0 8 12.10 8.44 100 10.67 +9.7AshHPr pfB AHPpB ... ... ... 21.34 18.20 19.28 -3.6Brandyw BDN .72 4.4 20 18.69 15.21 1496 16.41 -9.8BrasilAgro LND ... ... ... 4.55 3.21 5 3.61 +3.1Braskem BAK .78e 2.7 ... 33.73 21.32 221 29.32 +11.7BridgptEd BPI ... ... 20 13.38 5.31 270 13.08 +57.6BrigStrat BGG .56 3.0 11 27.34 16.26 857 18.54 -26.9sBrightHrz BFAM ... ... 52 112.68 77.69 313 113.85 +21.1BrghtSch n BEDU ... ... 92 28.18 10.80 623 12.01 -35.7BrghtSph BSIG ... ... ...cc 16.31 11.89 685 12.68 -21.7Brinker EAT 1.52 3.5 14 54.14 29.50 2492 43.16 +11.1 Brinks BCO .60 .8 ...dd 88.10 67.58 269 78.45 -.3BrMySq BMY 1.60 2.7 59 70.05 49.96 4733 59.96 -2.2BristowGp BRS .28 2.6 ...dd 18.91 7.12 626 10.94 -18.8BritATob s BTI 2.24e 4.2 ... 71.45 48.00 1416 53.35 -20.4BrixmorP BRX 1.10 6.2 14 19.98 13.74 1339 17.66 -5.4BroadrdgF BR 1.94f 1.5 40 131.21 74.36 676 130.10 +43.6Brookdale BKD ... ... ...dd 12.80 6.28 2383 7.83 -19.3BrkfdAs g s BAM .60 1.4 15 44.33 37.22 813 43.56 BrookBus n BBU .25 .6 ... 41.50 29.00 9 40.90 +18.5BrkfDtla pf DTLAp 1.91 8.3 ... 31.31 22.08 6 23.07 -19.9BrkGblInf INF 1.40 11.0 ...q 13.87 11.02 30 12.72 -1.6BrkfInfra s BIP 1.88 4.6 29 46.88 37.27 165 40.56 -9.5BrkRlAs n RA .20p ... ... 24.36 21.06 83 23.19 -.8BrkfReEn BEP 1.96 6.3 ... 36.00 29.57 148 31.14 -10.8HeliosTR rt HTRr ... ... ... .64 BrwnBrn s BRO .30 1.0 27 29.99 21.62 764 29.74 BrownFA s BF/A .79 1.5 32 57.70 38.09 27 54.15 +8.3BrownFB s BF/B ... ... 30 59.58 38.77 643 53.65 Brunswick BC .76 1.2 18 69.60 48.04 426 63.85 +15.6Buckeye BPL 5.05 14.3 11 59.67 32.03 1086 35.42 -28.5Buckle BKE 1.00e 3.6 15 28.80 13.50 442 27.95 +17.7Buenavent BVN ... ... ...dd 16.80 11.83 864 13.12 -6.8BldBear BBW ... ... 28 10.45 7.25 64 8.20 -10.9BungeLt BG 2.00 3.2 27 83.20 61.40 1356 61.95 -7.6sBurlStrs BURL ... ... 36 163.25 79.07 928 166.18 +35.1BylineBc n BY ... ... ... 24.80 19.02 46 23.44 +2.0C -C&J Eng n CJ ... ... ... 36.57 21.22 635 23.99 -28.3CTrkMH23 MLPC .89e 5.7 ...q 16.87 12.85 15.64 +2.7CtrMillr n MLPE ... ... ... 25.56 19.84 22.49 -3.0CAE Inc g CAE .36 ... ... 21.70 15.66 258 19.87 +7.1CAI Intl CAI ... ... 7 40.11 19.35 71 24.02 -15.2CBIZ Inc CBZ ... ... 26 24.00 14.35 150 23.00 +48.9CBL Asc CBL .80 17.8 2 9.10 3.80 2983 4.50 -20.5CBL pfD CBLpD 1.84 10.0 ... 24.96 16.30 66 18.32 -16.2CBL pfE CBLpE 1.66 10.1 ... 25.08 15.06 70 16.47 -25.3CBRE GRE IGR .60 8.1 ...q 8.05 7.17 223 7.42 -6.3CBRE Grp CBRE .20 .4 18 50.43 34.38 2319 46.92 +8.3CBS A CBS/A .72f 1.4 15 68.03 47.98 2 52.83 -11.6CBS B CBS .72 1.4 12 67.57 47.54 1104 52.57 -10.9CCA Inds CAW ... ... 14 3.75 2.44 1 2.85 -9.5CF Inds s CF 1.20 2.5 ...dd 50.54 28.47 2196 48.00 +12.8CGG rs CGG ... ... 1 7.50 1.88 26 2.75 -38.4CGI g GIB ... ... ... 66.31 49.35 256 65.07 +19.8CIT Grp CIT .64 1.2 21 56.14 43.25 474 54.04 +9.8CKE Inc CK ... ... ... CKX Lands CKX .12m 1.2 42 12.00 9.60 1 10.15 -.3CMS Eng CMS 1.43 2.9 30 50.83 40.48 1679 48.80 +3.2CNA Fn CNA 1.40f 3.1 12 55.62 44.73 289 44.74 -15.7CNH Indl CNHI .14e 1.2 ...cc 15.65 10.09 1033 11.48 -14.3CNO Fincl CNO .40 1.9 14 26.47 18.65 595 21.61 -12.5CNOOC CEO 4.92e 3.1 ... 185.72 109.23 52 159.41 +11.0CNX Midst CNXM 1.34 6.5 12 21.05 15.25 97 20.68 +23.3CNX Resc CNX .04 .3 ...dd 18.37 11.59 1302 15.42 +5.4ConslCoal n CCR 2.05f 12.1 ... 18.40 13.15 33 16.90 +8.0CONSOL n CEIX ... ... 11 48.12 19.51 174 43.43 +9.9CPFL Eng CPL .12e 1.1 ... 17.69 10.63 25 11.20 -2.6CPI Aero CVU ... ... 13 11.75 7.60 19 8.50 -5.0CRH Med CRHM ... ... ...cc 3.75 1.46 34 3.55 +34.0tCRH CRH .72e 2.2 ... 39.32 31.97 423 32.10 -11.1CsopChiA50 AFTY 1.17e 8.1 ...q 20.51 14.14 18 14.49 -17.7Csop ChInt CNHX ... ... ...q 31.99 24.87 24.90 -14.5Csop Csi300 HAHA ... ... ...q 36.52 26.87 1 27.12 -19.4CSS Inds CSS .80 5.4 ...dd 30.29 13.56 45 14.86 -46.6CTS CTS .16 .5 29 39.20 21.55 84 35.45 +37.7CURO Gp n CURO ... ... 54 29.00 13.50 219 26.66 +89.3CVR Engy CVI 3.00f 8.4 ...cc 47.67 17.08 1297 35.84 -3.8CVR Ptrs UAN .71e 20.6 ...dd 4.20 2.58 101 3.45 +5.2CVR Rfng CVRR 2.95e ... 17 26.00 6.70 435 19.35 +16.9CVS Health CVS 2.00 2.8 13 84.00 60.14 9895 71.38 -1.5CWA Inco n CWAI ... ... ... 26.93 24.45 1 24.87 -2.7CYSInv pfA CYSpA 1.94 7.7 ... 25.65 24.01 25.04 +.1CYSInv pfB CYSpB 1.88 7.6 ... 25.32 23.40 24.70 -.3CabGS t34 GYB .83 3.7 ... 23.50 21.60 0 22.37 -2.7CabcoJCP97 PFH 1.91 15.0 ... 17.65 11.00 18 12.70 -13.9CabAT&T34 GYC .83 3.6 ... 24.00 21.30 0 22.85 +1.3sCableOne n CABO 8.00f 1.0 39 783.20 597.40 48 779.54 +10.8Cabot CBT 1.32 2.0 18 68.63 50.95 331 64.66 +5.0CabotO&G COG .24 1.0 45 29.57 21.71 5038 23.72 -17.1sCACI CACI ... ... 16 183.45 118.10 260 181.25 +36.9Cactus n WHD ... ... ... 37.50 19.18 307 33.81 +67.0CadencB n CADE .60f 2.1 27 31.44 20.00 729 28.07 +3.5CaledoMn n CMCL .28 3.6 ... 9.94 5.17 12 7.68 +3.9sCaleres CAL .28 .8 17 37.06 22.39 435 37.07 +10.7CalifRes rs CRC ... ... ...dd 48.85 6.47 1696 32.08 +65.0CalifWtr CWT .75 1.8 29 46.15 35.25 120 40.70 -10.3Calix CALX ... ... ...dd 8.00 4.65 282 7.15 +20.2CallGolf ELY .04 .2 48 23.60 12.64 794 22.62 +62.4CallonPet CPE ... ... 25 14.65 9.34 4860 11.17 -8.1Callon pfA CPEpA 5.00 9.5 ... 53.07 47.11 2 52.44 +2.3Calpine CPN ... ... ...dd 15.25 13.40 15.25 +.8CambrE rs CEI ... ... ...dd .40 .08 .10 -19.7Cambrex CBM ... ... 23 67.75 42.55 228 60.70 +26.5CambriaYld SYLD .49e 1.2 ...q 41.00 33.28 3 39.75 +3.5CambFgnY FYLD .75e 3.0 ...q 27.94 23.06 4 25.00 -5.2CambGblV GVAL .54e 2.3 ...q 28.50 22.97 11 23.29 -9.1CamGblMo GMOM .56e 2.1 ...q 29.42 25.47 3 26.52 -3.2CambGlAss GAA .55e 2.1 ... 28.60 26.35 1 26.64 -3.1tCambrEmS EYLD ... ... ... 38.25 31.64 3 31.54 -9.1CambSovHi SOVB 1.72e 4.5 ... 28.65 CambEq n CCOR ... ... ... 26.18 24.00 2 25.17 -2.5CambTail n TAIL ... ... ... 24.68 20.34 2 20.70 -8.4CamValMom VAMO ... ... ...q 28.07 23.10 1 26.29 +5.4CamdenPT CPT 3.08 3.3 25 96.39 78.19 349 93.39 +1.4Cameco g CCJ .40 ... ... 12.19 7.68 1672 10.74 +16.4CampSp CPB 1.40 3.4 13 54.37 32.63 1943 41.75 -13.2CampWrl n CWH .54 2.6 ... 47.62 18.16 1694 20.51 -54.1Can-Fite CANF ... ... 12 2.75 1.12 20 1.18 -20.3CdaGoose n GOOS ... ... ... 68.75 16.96 2112 51.54 +63.3CIBC g CM 5.32 ... 9 100.01 83.02 218 92.02 -5.5CdnNR gs CNI 1.82f ... ... 90.57 70.59 810 89.24 +8.2CdnNRs gs CNQ 1.34 ... ... 38.20 29.20 1705 34.90 -2.3CP Rwy g CP 2.60f ... ... 205.57 150.91 331 202.98 +11.1CannaeHl n CNNE ... ... ...dd 21.34 16.16 490 18.50 +8.6Canon CAJ ... ... ... 40.67 31.23 294 31.94 -14.6CantelMed CMD .17e .2 41 130.92 73.90 137 95.44 -7.2CapOne COF 1.60 1.6 16 106.50 76.98 1951 97.80 -1.8CapOne wt COF/WS ... ... ... 63.91 36.19 62.00 +6.9CapOne pfC COFpC 1.56 6.0 ... 26.79 25.49 8 26.08 -.4CapOne pfD COFpD 1.68 6.4 ... 27.59 25.82 38 26.35 -1.8CapOne pfF COFpF 1.55 5.9 ... 27.31 25.49 6 26.37 -2.4CapOne pfB COFpP 1.50 5.9 ... 25.80 24.91 22 25.60 +1.1CpOne pf H COFpH ... ... ... 27.19 25.12 22 26.01 -3.4CapOne pfG COFpG ... ... ... 25.55 23.25 33 24.93 -.4CapSenL CSU ... ... ...dd 16.72 7.18 322 7.42 -45.0CapInv n CIC ... ... ... 10.10 9.60 9.87 +2.0CapInv wt CIC/WS ... ... ... 1.20 1.05 1.10 CapsteadM CMO .64 7.6 13 9.98 8.01 1345 8.38 -3.1Capstd pfE CMOpE 1.88 7.5 ... 25.85 24.62 11 25.09 -1.0CarboCer CRR ... ... ...dd 12.69 6.05 201 8.55 -16.0CardnlHlth CAH 1.90 3.8 12 75.75 48.14 2739 50.17 -18.1Care.com CRCM ... ... ...cc 22.95 13.15 146 18.48 +2.4Carlisle CSL 1.48 1.2 21 127.06 92.09 319 123.65 +8.8CarMax KMX ... ... 19 81.67 57.05 1136 72.84 +13.6Carnival CCL 2.00 3.4 14 72.70 56.45 3543 59.32 -10.6CarnUK CUK 1.80f 3.1 ... 72.29 56.76 197 58.98 -11.0CarpTech CRS .72 1.3 44 61.49 37.01 123 56.20 +10.2CarrSrv CSV .30 1.3 16 28.96 22.16 72 23.02 -10.5Cars.cm CARS ... ... ... 32.94 20.94 546 27.40 -5.0Carters CRI 1.80 1.6 18 129.00 83.84 546 111.12 -5.4Carvana A n CVNA ... ... ... 56.10 12.17 907 54.80 +186.6CastleBr ROX ... ... ...dd 1.69 .98 131 1.17 -4.1CastlightH CSLT ... ... ...dd 5.95 2.85 585 2.95 -21.3Catalent CTLT ... ... 70 47.87 33.75 604 40.40 -1.7CatchMTim CTT .54 4.5 ...dd 13.73 10.81 198 12.10 -7.8Caterpillar CAT 3.44f 2.5 16 173.19 112.69 3460 134.92 -14.4CatoCp CATO 1.32 5.3 24 26.88 10.76 357 24.82 +55.9CedarF FUN 3.56 6.7 14 70.82 50.10 152 52.95 -18.5CedarRlty CDR .20 4.5 11 6.29 3.54 301 4.48 -26.3CedarR pfB CDRpB 1.81 7.4 ... 25.61 22.03 2 24.55 -2.8CedrRT pfC CDRpC 1.63 7.2 ... 25.39 18.82 2 22.65 -9.5CelSci wt CVM/WS ... ... ... .06 .00 .04 +115.8Cel-Sci rs CVM ... ... ... 3.69 .82 1050 1.03 -45.5Celanese CE 2.16f 1.9 12 118.51 94.38 559 116.71 +9.0Celestic g CLS ... ... 10 12.76 9.79 242 12.32 +17.6Cellcom CEL ... ... 6 10.62 5.43 8 5.88 -42.3Cementos CPAC .50e 4.4 ... 14.11 10.90 6 11.40 -8.1Cemex CX .29t ... ... 9.54 5.72 4760 7.06 -5.9Cemig pf CIG .08e 4.0 ... 2.93 1.66 2252 2.00 -2.9Cemig CIG/C .08e 4.4 ... 3.16 1.58 1.81 -2.2CenovusE CVE .20 ... 7 11.52 7.09 5615 9.54 +4.5sCentene s CNC ... ... 22 139.93 82.20 1981 143.68 +42.4CC MLPInf CEN 1.25 12.7 ...q 11.48 8.12 131 9.87 -.9CenterPnt CNP 1.11 3.9 20 30.45 24.81 2539 28.13 -.8CentElBr B EBR/B ... ... ... 9.06 3.43 12 4.43 -34.8CentElecBr EBR ... ... ... 7.86 3.14 132 3.96 -30.5CnEurRusT CEE .56e 2.4 ...q 28.32 22.29 8 22.99 -5.7CFCda g CEF .01 .1 ...q 13.75 12.43 13.50 +.7CenPacFn CPF .84 3.0 17 33.15 27.19 111 28.41 -4.8CentSecur CET 1.78e .7 ...q 29.00 24.15 28 28.43 +3.8tCentrusEn LEU ... ... ...dd 5.14 2.90 31 2.70 -32.7CentCmtys CCS ... ... 14 36.00 21.90 234 29.55 -5.0sCntryLink CTL 2.16 9.7 10 22.04 13.16 12374 22.36 +34.1CerdHCM n CDAY ... ... ...dd 42.46 29.68 399 34.53 +13.1Cervecer CCU .35e 1.3 ... 30.35 24.37 246 26.63 -10.0ChannAdv ECOM ... ... ...dd 15.63 8.30 72 13.70 +52.2CharahSol n CHRA ... ... ... 12.00 6.28 128 7.51 -37.4ChRvLab CRL ... ... 24 130.66 96.70 724 120.14 +9.8ChaseCorp CCF .80f .6 37 131.35 90.20 11 124.20 +3.1ChathLTr CLDT 1.32 6.3 29 23.91 17.90 219 21.10 -7.3CheetahM CMCM ... ... ... 18.18 7.54 535 8.00 -33.8Chegg CHGG ... ... ...dd 29.84 13.52 839 29.28 +79.4Chemed CHE 1.12 .4 28 335.99 186.09 169 317.17 +30.5Chemours n CC 1.00f 2.3 11 58.08 42.75 935 44.34 -11.4CheniereEn LNG .56p ... ...dd 69.50 40.36 1690 63.50 +17.9sChenEnLP CQP 2.24 5.8 ...dd 39.84 26.41 306 38.34 +29.4ChenEnHld CQH 2.04f 6.7 30 33.59 24.03 73 30.65 +10.7CherHMtg CHMI 1.96 10.8 4 19.20 16.01 57 18.11 +.7ChrHMt pfA CHMIpA 2.05 8.1 ... 26.03 24.47 2 25.43 -1.4ChesEng CHK ... ... 8 5.60 2.53 20853 4.51 +13.9ChesEn pfD CHKpD 4.50 8.1 ... 57.99 45.99 1 55.51 +11.7ChesGranW CHKR .32e 17.7 1 2.50 1.20 97 1.78 -4.1ChespkLdg CHSP 1.60 5.0 33 32.95 24.44 151 31.77 +17.3ChespkUtil CPK 1.48f 1.8 24 87.25 66.35 37 83.45 +6.2Chevron CVX 4.48 3.7 54 133.88 105.30 3621 122.58 -2.1ChiRivet CVR .84 2.7 ... 35.00 26.50 1 31.36 -1.4Chicos CHS .34 3.3 13 10.90 6.96 2998 10.29 +16.7Chimera rs CIM 2.00 10.8 8 19.77 15.77 634 18.55 +.4Chimer pfA CIMpA 2.00 7.7 ... 26.74 24.51 2 25.92 +.4Chimer pfB CIMpB 2.00 7.7 ... 26.47 24.88 4 26.05 +1.0ChiCBlood CO ... ... 38 14.95 8.65 11.79 +18.5ChinaDEd DL .45e ... 9 10.71 6.61 17 8.03 -13.4ChinaEAir CEA ... ... ... 45.33 24.44 19 28.70 -20.6ChinaFd CHN .55e 2.8 ...q 24.76 19.35 5 19.94 -7.9ChinaGreen CGA .10e 8.8 2 2.11 1.08 70 1.13 -8.5ChinaLife s LFC .14e 1.2 ... 17.85 11.95 426 12.07 -22.7ChinaMble CHL 3.50e 7.7 ... 56.65 43.25 699 45.25 -10.5ChiNBorun BORN ... ... 2 1.57 1.08 14 1.11 -11.6tChOnlEd n COE ... ... ... 18.66 9.25 15 9.13 -27.0ChinaPet SNP 3.73e 4.0 ... 105.61 69.60 115 93.55 +27.5 ChinaPhH CPHI ... ... ...dd 1.45 .15 93 .25 +42.0ChinRap n XRF ... ... ... 12.86 1.60 77 1.86 -67.5ChinaSoAir ZNH .64e 1.9 ... 70.52 32.30 28 33.00 -36.3ChinaTel CHA 1.21e 2.7 ... 53.78 41.28 31 44.94 -5.3ChinaUni CHU ... ... ... 16.55 11.78 196 11.92 -11.9ChiXFsh rs XNY ... ... ...dd 7.10 3.60 6.55 +33.9ChinaYuch CYD .73e 4.0 6 27.98 16.85 40 18.33 -23.6ChinZenix ZX ... ... ...dd 2.31 .86 1.38 +13.4sChipotle CMG ... ... ...cc 493.00 247.52 876 493.32 +70.7ChoiceHtls CHH .86 1.1 38 85.35 59.90 310 77.00 -.8ChrisBnk CBK ... ... ...dd 1.54 .75 29 .92 -27.6ChubbLtd CB 2.92e 2.2 17 157.50 123.96 2080 133.11 -8.9ChungTel CHT 1.29e 3.7 ... 39.33 33.54 72 34.47 -2.7ChurchDwt s CHD .87f 1.6 ... 58.03 43.21 1628 55.45 +10.5CienaCorp CIEN ... ... 6 27.73 19.40 1167 26.23 +25.3Cigna CI .04 ... 18 227.13 163.02 3640 185.30 -8.8Cimarex XEC .64 .7 18 130.16 82.45 923 86.01 -29.5CincB pfB CBBpB 3.38 6.9 ... 52.37 48.00 0 49.24 -3.4CinciBell rs CBB ... ... 55 22.20 9.90 291 12.60 -39.6Cinemark CNK 1.28f 3.5 16 44.00 32.03 1048 36.98 +6.2CinerRes CINR 2.27 8.3 14 29.36 23.38 8 27.36 +9.0Circor CIR .15 .3 27 56.37 35.16 89 44.52 -8.5Cision CISN ... ... 43 17.07 11.03 377 16.26 +37.0CapAcIII wt CISNW ... ... ... 1.88 tCitGBP Dl n UGBP ... ... ... 32.62 19.47 0 19.33 -27.0CitCHF Dl n UCHF ... ... ... 32.08 22.57 22.90 -13.7Citi GBP n DGBP ... ... ... 29.77 18.65 29.42 +38.0tCitEUR Dl n UEUR ... ... ... 31.62 20.30 0 19.98 -27.5sCiti EUR n DEUR ... ... ... 29.05 18.78 5 29.56 +28.9Citi AUD n DAUD ... ... ... 27.76 18.62 27.76 +38.8CitAUD Dl n UAUD ... ... ... 32.65 21.25 22.38 -16.2Citi JPY n DJPY ... ... ... 25.15 18.17 23.29 +2.1CitJPY Dl n UJPY ... ... ... 39.22 23.90 25.79 -11.8Citi CHF n DCHF ... ... ... 26.77 19.08 26.26 +11.4CitiStratDv DIVC ... ... ...q 37.34 32.65 36.39 +4.0Citigp pfN CpN 1.97 7.3 ... 27.80 26.03 46 27.14 -1.2CgpVelLCrd UWT ... ... ... 45.10 12.13 2418 33.30 +35.9CgpVelICrd DWT ... ... ... 32.84 5.81 6429 7.35 -47.7Citigroup C 1.80f 2.6 12 80.70 64.38 12666 70.01 -5.9Citigp wtA C/WS/A ... ... ... .16 .06 .12 +23.0Citigrp pfC CpC 1.45 5.7 ... 25.99 24.70 32 25.31 -.6Citigp pfJ CpJ 1.78 6.4 ... 29.75 27.59 124 27.95 -3.1Citigp pfK CpK 1.72 6.3 ... 29.38 26.85 49 27.38 -4.0Citigrp pfP CpP 2.03 7.9 ... 28.71 25.65 25.68 -1.3Citigrp pfS CpS 1.58 6.1 ... 27.40 25.44 38 26.10 -3.1Citigrp pfL CpL 1.72 6.7 ... 27.12 25.48 27 25.67 -3.4CitizFincl CFG .52 1.3 11 48.23 31.51 3017 40.40 -3.8CitizInc CIA ... ... ...cc 8.70 6.67 44 7.64 +3.9CityOffce g CIO .94 ... 10 13.93 10.03 304 12.80 -1.6CityOff pfA CIOpA 1.66 6.7 ... 26.47 22.78 6 24.60 -2.3Civeo CVEO ... ... ...dd 4.64 1.57 340 3.85 +41.0CivitasSolu CIVI ... ... 31 19.90 11.15 38 16.40 -4.1ClaudeR g CGR ... ... ... .18 ClayGSCn GCE 1.43e 8.8 ...q 17.55 14.85 16.20 -2.7CleanHarb CLH ... ... ...cc 64.71 44.75 229 63.05 +16.3ClearChan CCO ... ... ...dd 5.35 3.60 74 4.45 -3.3ClrBrEnTR CTR 1.35e 11.3 ...q 13.18 9.50 55 11.94 +2.8ClrLgCap n LRGE ... ... ... 33.55 26.78 1 33.22 +13.0ClrbrgMLP CBA .80m 9.7 ...q 9.58 6.53 102 8.29 +.1ClearEnFd CEM 1.76f 11.6 ...q 17.36 12.10 92 15.14 -.9ClrbEOpFd EMO 1.47e 12.3 ...q 13.36 9.56 46 11.96 +1.4ClearwPpr CLW ... ... 14 50.60 21.55 99 25.40 -44.1ClevCliffs CLF ... ... 7 11.44 5.60 9762 9.92 +37.6ClipRlty n CLPR .38 ... ...dd 11.72 7.62 59 11.21 +12.2Clorox CLX 3.84 2.7 23 150.40 113.57 595 141.84 -4.6tCloudPeak CLD ... ... ...dd 5.70 2.50 674 2.36 -47.0Cloudera n CLDR ... ... ... 22.43 12.57 1052 13.96 -15.5CloughGA GLV 1.44 11.4 ...q 14.39 12.25 21 12.65 -5.1sCloughGEq GLQ 1.38 9.2 ...q 15.00 12.71 56 14.93 +11.7ClghGlbOp GLO 1.20 10.6 ...q 11.67 10.40 183 11.34 +4.2CCFemsa KOF 1.75e 2.9 ... 86.51 54.53 98 60.62 -12.9CocaCola KO 1.56 3.4 87 48.62 41.45 6831 45.89 CocaCEur n CCE 1.04 2.5 ... 44.35 36.17 1516 41.97 +5.3tCoeur CDE ... ... 54 9.87 5.97 2350 5.95 -20.7Cohen n COHN .80 8.4 ...dd 12.00 7.50 1 9.53 +18.8CohSClosed FOF 1.04 7.8 ...q 13.52 11.60 18 13.30 -.1CohStGlbI INB 1.12 11.7 ...q 10.44 9.05 41 9.57 -3.1Cohen&Str CNS 1.32 3.1 19 47.83 36.29 118 42.49 -10.2CohStInfra UTF 1.60 6.9 ...q 24.61 20.88 129 23.30 -2.9tC&SLtDP&I LDP 1.87 7.5 ...q 27.25 24.75 47 24.83 -4.8C&SIncEgy MIE 1.32 12.1 ...q 11.40 8.86 78 10.90 +6.3CohStQIR RQI .96 7.9 ...q 12.93 10.55 141 12.18 -3.7CohStRE RNP 1.48 7.6 ...q 21.98 17.91 93 19.53 -8.2CohStSelPf PSF 2.06 7.3 ...q 29.03 25.16 22 28.07 -.6CohenStTR RFI .96 7.6 ...q 12.87 11.50 49 12.69 -.6Colfax CFX ... ... 24 43.29 28.80 380 31.50 -20.5ColgPalm CL 1.68 2.6 23 77.91 61.28 2407 65.52 -13.2ColonCap CLNS ... ... ... 13.73 5.28 2970 6.10 -46.5ColCap pfB CLNSpB 2.06 8.1 ... 25.95 22.26 1 25.34 -.3ColCap pfE CLNSpE 2.19 8.5 ... 27.45 23.86 4 25.88 -2.6ColCap pfG CLNSpG 1.88 7.8 ... 26.68 22.49 1 24.25 -3.6ColCap pfJ CLNSpJ ... ... ... 24.84 21.48 6 23.49 -4.4ColCap pfI CLNSpI 1.79 7.6 ... 25.75 21.81 12 23.50 -6.7ColCap pfH CLNSpH 1.78 7.6 ... 25.89 21.61 7 23.55 -5.8ColNthSC n CLNC ... ... ...dd 21.20 18.16 19.62 -4.5Col BdSt n GMTB ... ... ... Col Sust n ESGW ... ... ... 32.13 27.20 1 29.58 -1.9Col SusInt n ESGN ... ... ... 32.31 27.17 1 28.24 -7.6Col SusUS n ESGS ... ... ... 32.51 28.62 2 30.04 +1.5ColumTr ef n DIAL ... ... ... 20.09 19.78 19.80 -.7Col Bey BBRC .50e 2.8 ...q 20.47 16.95 2 17.69 -4.0ColEmxChi XCEM ... ... ...q 30.22 24.42 4 25.23 -8.8ColQualDv HILO .32e 2.2 ...q 17.10 13.72 4 14.41 -9.3Col EMCns ECON .10e .4 ...q 29.87 23.26 159 23.56 -16.2Col IndiaC INCO .03e .1 ...q 51.06 41.41 9 46.90 -5.5Col IndiaInf INXX .10e .8 ...q 16.79 11.99 5 12.81 -19.3Col IndSC SCIN .17e 1.0 ...q 25.98 16.18 1 17.49 -25.4ColumbPT CXP .80 3.5 14 23.55 19.55 345 22.98 +.1ColSelTec STK .92a 4.3 ...q 24.58 20.09 79 21.43 -3.7Comcst29 CCZ 1.58e 3.0 ... 64.00 50.30 53.26 -15.3Comerica CMA 2.40f 2.5 16 102.66 64.04 1247 97.58 +12.4Comeric wt CMA/WS ... ... ... 65.50 34.89 65.50 +12.3ComfrtS FIX .34f .6 35 59.05 32.45 163 55.80 +27.8ComndSec MOC ... ... ...dd 3.55 1.20 10 1.81 -41.0CmclMtls CMC .48 2.2 44 26.72 17.05 1367 21.53 +1.0CmtyBkSy CBU 1.36 2.1 17 65.51 48.89 142 64.89 +20.7CmtyHlt CYH ... ... ...dd 7.93 2.66 1897 3.23 -24.2sCmtyHcT n CHCT 1.61f 5.0 ...cc 32.13 22.41 254 32.28 +14.9CBD-Pao CBD .08e .4 ... 25.90 18.36 396 20.58 -12.7CompDivHd CODI 1.44 8.2 ...dd 18.35 14.60 81 17.60 +3.8ComDivH pf CODIpA 1.81 8.1 ... 25.75 20.01 3 22.34 -9.4CompssMn CMP 2.88 4.7 22 76.65 56.50 642 61.85 -14.4Compx CIX .20 1.5 13 16.50 11.95 0 13.45 +1.1tComstkM rs LODE ... ... ... 1.02 .17 527 .17 -57.2ComstkRs rs CRK ... ... ...dd 12.32 4.01 599 8.59 +1.5ConAgra CAG .85 2.3 18 39.43 32.16 5821 36.87 -2.1ConchoRes CXO ... ... 21 163.11 106.73 1269 137.16 -8.7ConcdMed CCM ... ... ...dd 4.29 2.46 3 3.63 +9.0CondHos rs CDOR .78e 7.4 17 10.99 8.13 3 10.50 +5.5Conduent n CNDT ... ... ... 21.06 14.95 1425 20.18 +24.9ConocoPhil COP 1.14f 1.6 58 73.76 42.27 4877 72.15 +31.4ConEd ED 2.86 3.6 16 89.70 71.12 1532 78.52 -7.6CnsTom CTO .28f .4 7 67.97 51.02 15 65.06 +2.5ConstellA STZ 2.96f 1.3 17 236.62 195.89 3987 221.81 -3.0ConstellB STZ/B 2.68f 1.2 22 234.00 191.29 0 221.05 -2.8Constellm CSTM ... ... ... 14.10 9.08 764 11.85 +6.3CnE pfB CMSpB 4.50 4.4 ... 105.95 96.93 0 103.25 -.7sContainStr TCS ... ... 24 12.27 3.53 596 11.73 +147.5Contango MCF ... ... ...dd 6.92 2.22 619 4.79 +1.7sContlBldg CBPX ... ... 22 38.30 21.40 621 38.05 +35.2ContMatls CUO ... ... ...dd 24.60 15.50 3 16.24 -14.5ContlRescs CLR ... ... ...cc 69.91 32.04 1612 64.70 +22.1Cnvrgys CVG .44f 1.8 16 26.72 21.13 389 24.48 +4.2CooperCo COO .06 ... 97 261.71 216.47 252 254.97 +17.0CooperTire CTB .42 1.4 22 40.78 22.58 487 29.90 -15.4CooperStd CPS ... ... 15 146.78 97.70 108 136.98 +11.8CopaHold CPA 3.48 3.9 10 141.34 81.51 533 88.34 -34.1Copel ELP .26e 5.0 ... 9.69 4.86 480 5.16 -32.4CoreLabs CLB 2.20 2.0 62 130.34 86.55 209 112.35 +2.6CoreMold CMT .05 ... ... 23.85 9.02 22 9.40 -56.7tCorePtLd n CPLG ... ... ... 28.30 24.85 2050 22.94 -17.7Corecivic CXW 1.72 6.9 14 27.50 18.61 1006 24.75 +10.0CoreLogic CLGX ... ... 21 55.79 42.00 520 49.31 +6.7CorEn pfA CORRpA 1.84 7.2 ... 26.93 24.50 5 25.47 -1.0CorEnInf rs CORR 3.00 7.7 16q 39.46 31.50 83 39.14 +2.5CoreSite COR 4.12f 3.6 42 120.85 89.76 149 112.98 -.8Corindus n CVRS ... ... ...dd 1.97 .66 882 .90 -10.5CorMedix CRMD ... ... ...dd .80 .17 2737 .55 +9.6CrnstTotR CRF 3.35 23.2 ...q 16.22 13.42 239 14.42 -5.7CrnrstnStr CLM 3.40 23.6 ...q 16.24 13.10 460 14.41 -6.9Corning GLW .72 2.2 ...dd 35.10 26.11 3602 32.71 +2.3CpBT JCP JBN 1.75 14.2 ... 16.49 9.92 1 12.29 -2.2CorpCapT n CCT 1.61 9.8 ... 19.00 14.43 397 16.48 +3.1CorpOffP OFC 1.10 3.7 16 33.81 24.55 561 29.98 +2.7Cort1Aon27 KTN 2.05 6.7 ... 35.11 30.06 30.71 -6.2CortsJCP97 KTP 1.91 13.9 ... 17.35 11.06 35 13.76 -3.6CortsJCP JBR 1.75 14.3 ... 16.24 9.82 1 12.20 -2.3CortsPE KTH 2.00 6.2 ... 35.00 30.26 32.05 -.9Cosan Ltd CZZ .26e 3.5 ... 11.89 7.06 837 7.36 -24.1Costamre CMRE .40 5.6 ... 8.39 5.45 273 7.09 +22.9Costam pfB CMREpB 1.91 7.9 ... 27.43 22.95 5 24.15 -3.5Costmr pfC CMREpC 2.13 8.5 ... 26.24 23.61 4 24.97 -1.9Costam pfD CMREpD 2.19 8.5 ... 26.89 24.96 5 25.76 -.3Cotiviti n COTV ... ... ... 44.76 30.84 209 44.66 +38.7Cott Cp COT .24 1.5 ...cc 17.78 14.06 652 15.58 -6.5Coty COTY .50 4.2 ... 21.68 11.32 8905 11.77 -40.8Cntwd pfB CFCpB 1.75 6.8 ... 26.77 25.46 25.72 -2.6CousPrp CUZ .26 2.8 14 9.88 8.23 1637 9.26 +.1CovantaH CVA 1.00 5.8 ...dd 18.05 13.50 488 17.25 +2.1CovrAll n COVR ... ... ... Crane CR 1.40 1.6 29 102.65 71.33 154 88.89 -.4CrwfdA CRD/A .28 3.3 60 9.95 6.78 15 8.38 -1.4CrwfdB CRD/B .20 2.3 61 12.40 7.54 15 8.58 -10.8Credicp BAP 8.57e 3.8 ... 239.54 189.69 227 225.77 +8.8CS EnEur50 FIEU ... ... ...q 153.69 109.31 121.39 -11.6CS FILgCG FLGE ... ... ...q 283.51 181.57 3 280.20 +22.8CS LgSh n CSLS ... ... ... 27.99 CrSuisInco CIK .26 8.4 ...q 3.46 3.11 194 3.13 -5.4CS InvBr n DBRT ... ... ... 85.47 23.07 26.36 -47.4CS LgBrnt n UBRT ... ... ... 316.38 115.89 246.59 +38.2CS MthlMtg REML ... ... ... 33.31 22.00 9 26.78 -12.5CS MthlyP AMJL .99e ... ... CSVLgNG rs UGAZ ... ... ...q 140.00 49.72 62.90 -13.5CS CrdeOil OIIL ... ... ... 44.64 27.69 43.00 +22.2CS MAsHi MLTI 1.30e ... ... 29.48 27.00 28.06 +.2CS SP mlp MLPO 1.12e 7.9 ... 15.36 13.92 14.09 -1.3CredSuiss CS 1.22e 8.1 ... 19.98 14.37 1624 15.09 -15.5CrSuiHiY DHY .29 11.1 ...q 2.89 2.56 275 2.60 -8.5CrescPtE g CPG .12 1.9 35 9.25 6.24 1428 6.31 -17.2CrestEq rs CEQP 2.40 6.4 ...dd 39.05 22.15 353 37.75 +46.3InergyM wi NRGM/WI ... ... ... 22.72 CrossAmer CAPL 2.10m 11.5 41 28.10 15.50 110 18.22 -23.3CrosTim CRT 1.02e 6.6 15 15.72 12.99 28 15.48 +5.4CrwnCstle CCI 4.20 3.8 ...cc 114.97 98.85 1345 111.25 +.2CrwnCst pfA CCIpA 1.72 .2 ... 1160.00 1023.93 1 1076.39 -5.0CrownHold CCK ... ... 17 62.27 40.61 3542 40.91 -27.3Cryolife CRY .12 .4 76 34.15 16.80 239 32.10 +67.6CrystalRk CRVP ... ... ...dd 1.24 .69 .97 +16.3CubeSmart CUBE 1.20 3.9 28 33.18 23.46 1069 30.56 +5.7 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 pageMONEY & MARKET$Page 2 www.sunnewspapers.net The Sun/Wednesday, August 15, 2018

PAGE 59

Cubic CUB .27 .4 ...dd 77.35 41.25 131 73.90 +25.4CullenFr CFR 2.68 2.4 20 121.66 81.09 263 111.94 +18.3CullnF pfA CFRpA 1.34 5.3 ... 25.62 24.11 8 25.09 -.1Culp Inc CULP .36 1.4 15 34.05 23.80 24 25.60 -23.6Cummins CMI 4.56f 3.3 39 194.18 129.90 1277 138.99 -21.3CurEuro FXE ... ... ...q 120.65 110.63 111.89 -3.2CurAstla FXA .62 .8 ...q 81.36 74.35 75.68 -3.0CurBrit FXB ... ... ...q 139.24 124.41 129.54 -1.3CurrCda FXC .03e ... ...q 81.49 75.31 76.11 -3.0CurrChina FXCH ... ... ... 78.37 73.41 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 71.76 73.59 +.4CurtisWrt CW .60 .4 28 143.38 92.58 123 133.37 +9.5Cush Jn37 n PPLN ... ... ... 24.42 16.55 2 19.67 -1.4CushTRet rs SRV 1.08 8.8 ...q 13.05 10.00 16 12.26 +2.7CushngRen SZC 1.64 8.5 ...q 21.30 15.35 38 19.35 -4.7CushRoy rs SRF .48 5.1 ...q 10.10 7.81 3 9.43 +.7CustomBcp CUBI ... ... 9 33.85 24.53 188 24.94 -4.0CustBcp 18 CUBS 1.59 6.3 ... 26.40 25.08 25.18 -2.1CustBc p C CUBIpC .57p ... ... 27.32 26.05 0 26.38 -.6CustBc pfD CUBIpD ... ... ... 27.55 24.60 6 26.00 -2.5CustBc pfE CUBIpE ... ... ... 27.15 23.75 26.03 -2.0CustoBc pf F CUBIpF ... ... ... 27.71 25.02 2 25.84 -1.4CynergT n CTEK ... ... ... 5.45 2.70 52 3.85 -4.9CypressEn CELP .84 10.8 14 8.50 5.50 44 7.78 +29.7D -DCP Mid DCP 3.12 7.0 63 46.67 29.95 511 44.39 +22.2DCT IndlTr DCT 1.44 2.2 31 68.37 52.58 721 65.25 +11.0DDR Corp rs DDR ... ... 9 33.79 12.50 977 13.82 DDR pfJ DDRpJ 1.63 6.5 ... 25.55 21.38 9 24.97 -.6DDR pfK DDRpK 1.56 6.4 ... 25.98 21.04 4 24.50 -4.6DDR Cp pfA DDRpA ... ... ... 26.89 22.40 7 25.42 -3.4DGSE DGSE ... ... ...dd 1.45 .63 21 .68 -27.2DHI Grp DHX ... ... 6 3.25 1.25 342 2.00 +5.3DHT Hldgs DHT .20e 4.7 33 4.99 3.27 765 4.25 +18.4DNP Selct DNP .78 7.0 ...q 11.57 9.71 176 11.08 +2.6DR Horton DHI .50 1.1 17 53.32 34.95 3134 43.99 -13.9Drdgold DRD .03e 1.3 ... 4.11 2.23 85 2.28 -30.1sDSW Inc DSW 1.00 3.4 30 28.50 15.14 1874 29.22 +36.5DTE DTE 3.53 3.2 20 116.74 94.25 575 111.04 +1.4DTEEn 62 DTQ 1.31 5.3 ... 25.49 23.59 10 24.72 -1.5DTE En76 n DTJ 1.34 5.4 ... 26.04 23.99 20 24.85 -2.4DTE En27 n DTW 1.31 5.3 ... 25.75 23.34 19 24.57 -4.4DTE F76 n DTY 1.50 5.7 ... 27.90 25.37 10 26.32 -1.7DTE En un DTV ... ... ... 58.42 48.68 27 53.12 -1.6DTF TxF DTF .84 6.4 ...q 14.67 13.01 5 13.10 -6.8DXC Tch n DXC .76f .9 ... 93.28 71.36 2228 86.56 +5.5DanaInc DAN .24 1.2 16 35.27 18.08 628 19.66 -38.6Danaher DHR .64 .6 26 106.08 79.84 1854 100.79 +8.6Danaos DAC ... ... 2 2.50 1.05 99 1.50 +3.4DaqoNEn DQ ... ... 4 72.50 23.67 330 37.66 -36.6Darden DRI 3.00f 2.7 23 112.81 76.27 783 111.16 +15.8DarlingIng DAR ... ... 25 20.96 15.56 674 19.62 +8.2DaVita Inc DVA ... ... 18 80.71 52.51 1075 72.18 -.1Daxor DXR .15 3.0 ... 21.66 3.40 8 5.02 +9.8DeanFoods DF .36 4.1 11 12.34 8.03 955 8.68 -24.9DeckrsOut DECK ... ... ...cc 122.98 61.37 497 120.16 +49.7Deere DE 2.76f 2.0 28 175.26 112.87 2806 138.65 -11.4DE EnhGlb DEX .90 7.9 ...q 12.70 11.13 39 11.38 -6.2DelaCO VCF .72 4.8 ...q 16.30 14.00 5 14.96 -3.6DelaDvInc DDF .62 5.0 ...q 12.69 10.18 20 12.49 +16.4DelaNatl VFL .72 5.7 ...q 13.94 12.25 1 12.68 -4.3DelaMN2 VMM .63 5.0 ...q 14.81 12.25 15 12.51 -7.1DelekLogis DKL 3.08f 9.9 15 34.00 26.50 119 31.20 -1.6Delek DK 1.00 2.0 36 61.57 20.65 1218 50.12 +43.4DellTch n DVMT ... ... ...dd 96.15 64.90 748 94.86 +16.7DelphiTc n DLPH .68 1.7 23 60.39 39.85 1387 40.01 -23.7DeltaAir DAL 1.40f 2.6 12 60.50 44.59 3459 54.76 -2.2DeltaAprl DLA ... ... ...cc 22.50 16.30 18 18.15 -10.1Dltsh SPX n DMRL ... ... ... 59.02 49.16 3 56.35 +3.8Dlt SP400 n DMRM ... ... ... 56.45 50.42 2 55.63 +2.9sDlt SP600 n DMRS ... ... ... 60.42 47.73 1 59.70 +10.0DltshInt n DMRI ... ... ... 56.65 49.98 2 50.74 -4.2Deluxe DLX 1.20 2.0 11 78.87 57.06 275 58.71 -23.6DenburyR DNR ... ... ...dd 5.56 .92 10889 4.70 +112.7DenisnM g DNN ... ... ...dd .64 .38 340 .48 -12.4Despg.cm n DESP ... ... ... 36.56 19.03 149 19.78 -28.0DeutGlHI n LBF ... ... ... 8.82 DeutschBk DB .83e ... ... 20.23 10.36 4532 11.49 -39.6DBDogs22 DOD ... ... ... 30.43 19.31 10 23.21 -9.1DBWMTR WMW ... ... ... 32.46 26.75 0 31.89 +6.3DB Cap pf DTK 1.90 7.6 ... 26.38 25.42 25.00 -2.7DeutBCT2 pf DXB 1.64 6.4 ... 26.51 24.12 29 25.64 +.7DeutBCT5 pf DKT 2.01 7.9 ... 27.18 25.05 97 25.55 -2.2DBCmdyS DDP ... ... ...q 57.02 37.66 45.00 +1.1DBCmdDL DYY ... ... ...q 4.09 2.08 0 2.85 -25.0DBCmdDS DEE ... ... ...q 55.00 55.00 55.00 -28.6DB AgriLg AGF ... ... ...q 13.46 7.53 10.53 +4.7DB AgriSh ADZ ... ... ...q 39.50 21.13 37.00 +6.3DB AgriDL DAG ... ... ...q 3.18 2.15 4 2.38 -16.8DB AgDS AGA ... ... ...q 32.50 22.52 24.46 -9.1sDBGoldSh DGZ ... ... ...q 15.41 13.01 12 15.42 +13.3DBGoldDL DGP ... ... ...q 29.42 20.37 3 20.45 -18.2DBGoldDS DZZ ... ... ...q 6.57 4.88 6 6.55 +22.2DBGlbHY23 FIEG ... ... ...q 184.00 117.10 170.00 -.6Deut HiOp DHG .72 4.8 ...q 15.20 14.77 14.97 -.3Deut Multi KMM .51 5.7 ...q 8.99 8.61 11 8.95 +1.2Deut Muni KTF .84 7.7 ...q 13.11 10.93 10.97 -7.8Deut StInc KST .66a 5.3 ...q 12.66 12.11 1 12.50 +.5Deut StMu KSM .84 7.8 ...q 12.43 10.67 10.83 -8.1DBXEmMkt DBEM .36e 1.6 ...q 26.32 22.59 32 22.98 -4.6DBXEafeEq DBEF .95e 3.0 ...q 33.05 29.64 478 31.86 +.3DBXBrazEq DBBR .13e 1.1 ...q 14.00 11.06 12.06 +.3DBXGerEq DBGR .35e 1.3 ...q 29.78 25.97 2 27.07 -4.9Deu HYBd n HYLB ... ... ... 51.36 48.68 104 49.55 -1.7Dbx Tr etf DESC ... ... ... 36.00 30.65 35.01 +3.0DeutBarI n IFIX ... ... ... 50.76 49.59 50.12 +.1DeuBrcIn n IGVT ... ... ... 50.12 48.32 49.01 +.3DbXR1KECo DEUS ... ... ...q 33.87 28.87 52 33.37 +4.1DeutEmCo DEMG ... ... ... 30.95 24.97 25.13 -12.9DBXJapnEq DBJP .91e 2.2 ...q 46.61 37.94 100 41.49 -5.9DbXDvxEU DEEF ... ... ...q 31.76 27.92 12 28.36 -5.5Deut 300Ch ASHX .74p ... ...q 24.14 17.25 0 17.67 -20.0DbxItalyHE DBIT .22p ... ...q 26.39 22.26 23.03 -1.2DeutSthE n DBSE ... ... ... Deut Austrl n DBAU ... ... ... DbxEafeSC DBES .26p ... ...q 31.05 27.90 30.25 +1.9DbxAllWHiD HDAW .27e ... ...q 27.42 24.49 0 24.90 -6.9DbxEafeHiD HDEF .43e 1.1 ...q 25.41 23.08 66 23.16 -6.3DbxNikk400 JPN ... ... ...q 31.67 26.55 6 28.03 -4.4Deut 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 7 26.28 -3.2DBX EMBd EMIH .99e 4.1 ...q 25.69 23.85 1 24.09 -4.0DBX IGBd IGIH .77 3.2 ...q 24.99 20.99 0 23.77 -2.7DBXHYCpB HYIH 1.20 5.2 ...q 23.64 22.42 1 22.97 -.2DBXChiSC ASHS ... ... ...q 37.50 25.62 0 26.75 -23.2DBXHrvChi CN .30e .9 ...q 42.41 32.46 5 32.65 -12.5DBXMexHd DBMX 4.12e 15.7 ...q 21.50 17.69 17.75 -10.1DBXSKorH DBKO .03p ... ...q 32.94 27.87 10 28.00 -10.8DBXAWxUS DBAW 1.33e 3.2 ...q 29.07 25.97 10 27.61 -.7DBXAsiaPH DBAP .74e 2.6 ...q 31.53 26.99 1 28.24 -.6DBXEurHgd DBEU .65e 2.3 ...q 29.80 26.57 234 28.70 +1.0DBXUKHdg DBUK .89e 4.0 ...q 22.49 19.98 22.04 +1.2DBXHvChiA ASHR ... ... ...q 34.89 24.17 520 24.89 -19.8DevonE DVN .32f .8 27 46.54 29.79 4486 42.41 +2.4ElevWat n WTRX ... ... ... 33.44 28.83 30.85 -2.5Diageo DEO 3.20e 2.2 ... 151.30 129.90 550 143.31 -1.9DiamOffsh DO .50 2.9 29 21.92 10.19 812 17.40 -6.4DiamRk DRH .50 4.3 16 12.99 9.87 1695 11.66 +3.3DianaShip DSX ... ... ...dd 5.16 3.07 188 4.14 +1.7DianaS pfB DSXpB 2.22 9.0 ... 25.80 21.30 2 24.68 -.5DianaSh20 DSXN 2.13 8.3 ... 26.18 22.76 0 25.46 -.8DicksSptg DKS .90 2.5 12 38.99 23.88 2381 36.39 +26.6Diebold DBD .40 8.0 6 23.50 3.55 7108 5.00 -69.4DigitalPwr DPW ... ... ...dd 5.95 .50 2.31 -28.0DigitalRlt DLR 4.04 3.3 58 127.23 96.56 646 121.17 +6.4DigitlR pfG DLRpG 1.47 5.8 ... 25.78 24.27 10 25.22 -1.1DigtlR pfH DLRpH 1.84 7.1 ... 27.26 25.74 27 25.91 -2.8DigitRlt pfC DLRpC 1.09 4.1 ... 28.18 26.44 26.46 -4.1DigitRlt pfJ DLRpJ ... ... ... 25.30 22.13 9 24.15 -3.8DigitalR pfI DLRpI 1.59 6.1 ... 27.75 25.48 6 26.10 -5.1Dillards DDS .40 .4 11 98.75 49.91 659 93.05 +55.0Dillard38 DDT 1.88 6.8 ... 29.08 25.13 8 27.82 +7.6DineEquity DIN 2.52m 3.3 5 82.62 37.11 353 76.49 +50.8DiploPhm DPLO ... ... 57 28.74 14.50 2548 19.53 -2.7Dir SilMBl n SHNY ... ... ... 12.28 5.52 3 5.55 -41.7DirBrCm n COM ... ... ... 26.10 23.31 0 24.84 +1.2tDirChInt n CWEB ... ... ... 69.08 36.80 222 33.74 -33.9Dir CnSt n SPLZ ... ... ... tDirx Euro n EUXL ... ... ... 33.40 20.10 4 20.06 -23.6DirxAero n DFEN ... ... ... 58.00 30.50 33 52.43 +17.8DrxTrnBl n TPOR ... ... ... 43.11 23.47 2 36.37 +5.4DxEmMkt n EMBU ... ... ... 26.61 19.37 21.09 -18.3Dir UtBr n UTLZ ... ... ... DirxUtil n UTSL ... ... ... 34.73 19.59 1 27.19 -1.3DirxInds n DUSL ... ... ... 44.53 25.95 4 33.42 -9.0DirxMex n MEXX ... ... ... 33.27 13.05 5 20.41 -.9DrxRBkBr rs WDRW ... ... ...q 56.13 19.69 0 22.02 -28.1DxRsaBr rs RUSS ... ... ...q 32.72 14.43 117 21.32 -7.3DxSOXBr rs SOXS ... ... ...q 29.38 8.83 1597 10.26 -37.8tDxGBull rs NUGT ... ... ...q 44.03 16.96 7064 16.66 -47.4tDrGMBll rs JNUG .09e .9 ...q 25.76 9.72 7533 9.66 -45.6DirSPX Br SPDN ... ... ... 33.99 28.29 4 28.52 -6.8DxGlMBr rs JDST ... ... ...q 78.06 40.90 385 69.02 +34.5DirSPBear s SPXS ... ... ...q 41.27 22.65 2034 23.19 -22.6Dir7-10TBr TYNS ... ... ...q 29.52 27.74 29.03 +2.8DrxDlySpxB LLSP .10p ... ...q 40.65 31.99 5 38.86 +7.9DxChiABear CHAD ... ... ...q 38.22 27.67 9 37.00 +18.8DrxNGBear rs GASX ... ... ...q 47.19 14.90 3 19.08 -18.7DxSPOGBr rs DRIP ... ... ...q 28.73 4.97 2745 6.65 -43.9DrxRBkBull DPST ... ... ...q 95.94 43.51 23 81.66 +12.3sDirDGlBr rs DUST ... ... ...q 33.60 19.01 2214 34.17 +44.2DxSPXBll s SPUU ... ... ...q 57.21 40.77 28 55.38 +11.7tDxEuFnBl EUFL ... ... ... 65.95 34.05 1 33.46 -29.6DirGlMin n MELT ... ... ... 26.07 23.20 24.48 DirSCBll s SMLL .27e .4 ...q 61.72 39.39 0 60.25 +17.7Drx EurF n EUFS ... ... ... DxHiYldBr HYDD ... ... ... 20.15 10.08 1 18.62 -.9DrNsd100 rs QQQE ... ... ...q 47.46 39.20 15 46.64 +8.0sDrxDlySCB LLSC .10p ... ...q 42.12 31.24 1 42.19 +18.7Dir TcBr n TECZ ... ... ... Dir FnBr n FAZZ ... ... ... DrxiBillion IBLN .21e .6 ...q 35.52 29.67 32.96 +2.2Drx Eng n ERYY ... ... ... DrX EuEq n EURZ ... ... ... 25.65 24.03 24.18 -.2DxRusBll s RUSL ... ... ...q 73.38 32.00 443 35.14 -30.4DiEurBll3x EURL .14e .5 ...q 47.12 31.08 27 31.09 -18.3DrxEMBll rs EDC ... ... ...q 168.70 83.37 176 85.74 -31.8Dir MLPHi ZMLP 1.60m 9.8 ...q 17.94 13.61 15 16.34 +2.1DxLatBll s LBJ ... ... ...q 49.13 17.74 19 22.77 -29.5DirTotBBr SAGG ... ... ...q 32.31 30.87 2 31.81 +2.2DxBrzBull s BRZU ... ... ...q 65.25 15.82 2677 21.63 -46.3DxBiotBll rs LABU ... ... ...q 116.54 55.17 664 91.94 +18.1DxIndiBll rs INDL ... ... ...q 120.64 67.97 49 85.91 -15.9DxNGBll rs GASL ... ... ...q 31.99 14.60 44 21.03 -17.2DrDevMBr DPK ... ... ...q 15.33 10.08 5 13.37 +8.5 DxSPOGBl s GUSH ... ... ...q 47.55 15.04 875 34.47 +13.6DxREBear DRV ... ... ...q 15.62 8.99 41 9.32 -11.0Dir HltBr n SICK ... ... ... Dir20yrTBr TYBS ... ... ...q 21.58 19.69 1 20.71 +4.0DrxFtseEm LLEM .47p ... ...q 23.59 DrxJpBull JPNL ... ... ...q 96.48 56.81 8 64.32 -16.6DxEnBear rs ERY ... ... ...q 77.60 34.86 54.00 DxEMBear EDZ ... ... ...q 12.52 6.67 8.27 -8.7DxEMBear rs EDZ/WI ... ... ...q 62.61 33.35 -100.0DirPhr Bear PILS 1.50p ... ... 43.52 DrxPhMd n PILL ... ... ... 42.90 25.23 27.35 +.5Dir CySc n HAKK ... ... ... DrxSKBull KORU ... ... ...q 72.86 33.24 11 34.66 -44.4DxSCBear rs TZA ... ... ...q 18.57 8.31 8165 8.54 -30.4DxFnBr rs FAZ ... ... ...q 17.36 9.40 1035 9.78 -16.3Dx HmSu n CLAW ... ... ... DrxHmbBull NAIL ... ... ...q 110.62 41.70 34 50.62 -45.2Dx30TBear TMV ... ... ...q 22.45 17.07 318 19.59 +11.1DxFnBull s FAS ... ... ...q 82.80 47.17 683 70.69 +3.4DxBiotBea rs LABD ... ... ...q 74.39 27.10 37.40 DrxTcBr rs TECS ... ... ...q 51.40 23.64 31.35 DrxACInsi KNOW .48e 1.1 ...q 43.81 38.11 8 42.67 +2.8DxMCBr rs MIDZ ... ... ...q 19.74 10.55 1 10.90 -19.0DxChiBr rs YANG ... ... ...q 89.40 36.30 51.00 Drx300Chin CHAU ... ... ...q 37.53 17.58 84 18.57 -37.5DxHcrBll s CURE ... ... ...q 63.45 38.85 33 56.50 +21.2DxTcBull s TECL ... ... ...q 161.70 78.86 142 155.33 +38.5sDxRetlBll s RETL ... ... ...q 49.30 21.33 42 50.52 +40.2DxSOXBll s SOXL .12e .1 ...q 209.00 85.35 363 152.69 +10.7Dir30TrBul s TMF ... ... ...q 23.46 16.93 359 18.74 -15.2Dir10TrBear TYO ... ... ...q 16.00 13.12 13 14.92 +6.1Dx10yTBull TYD ... ... ...q 47.36 38.20 0 40.55 -7.6DxMCBull s MIDU ... ... ...q 53.91 33.43 31 51.90 +11.8DrxREBull s DRN ... ... ...q 24.73 14.68 27 22.24 -2.6DirxChiBull YINN .38e 1.6 ...q 53.89 22.31 1608 23.31 -31.5DirxDMBull DZK ... ... ...q 100.54 68.46 1 69.00 -16.3DrxSCBull s TNA .41e .5 ...q 92.67 48.17 2655 89.12 +26.8DrxSPBull s SPXL ... ... ...q 54.49 33.86 2291 50.45 +13.8DirxEnBull ERX ... ... ...q 44.29 21.37 1565 35.45 +1.5Discover DFS 1.60f 2.1 14 81.93 57.50 1835 75.71 -1.6Disney DIS 1.68 1.5 16 117.90 96.20 4324 112.75 +4.9Div&Inco DNI 1.63 13.3 ...q 14.25 12.08 21 12.26 -8.7DrReddy RDY .29e .9 ... 39.96 28.13 260 32.52 -13.4DocuSec rs DSS ... ... ...dd 3.16 .56 33 1.49 -17.2DolbyLab DLB .64 .9 71 74.29 48.00 523 67.68 +9.2DollarGen DG 1.16f 1.1 18 105.82 70.30 1731 105.10 +13.0DomMidst DM 1.34f 8.4 11 34.85 12.55 801 15.95 -47.6DomEngy D 3.34 4.8 14 85.30 61.53 4524 69.66 -14.1DomRes un DCUD ... ... ... 53.58 42.50 82 46.37 -10.2DomRs76 n DRUA ... ... ... 25.88 23.04 45 24.27 -5.1Dominos DPZ 2.20f .8 45 295.24 166.74 962 287.51 +52.2Domtar g UFS 1.74 3.4 18 52.58 38.19 401 50.55 +2.1Donaldson DCI .76f 1.6 25 52.20 42.59 273 47.69 -2.6DonlleyRR rs RRD .12m 2.5 5 10.68 4.48 1232 4.86 -47.7DonnlyFn n DFIN ... ... ... 22.50 15.22 216 19.30 -1.0DorianLPG LPG ... ... ...dd 8.80 6.37 72 7.61 -7.4DoubIncSol DSL 1.80a 8.8 ...q 21.56 19.56 347 20.34 +.7DblLOppCr DBL 2.00a 9.5 ...q 24.75 20.48 28 21.02 -5.3DougDyn PLOW 1.06f 2.4 31 49.50 32.70 64 43.40 +14.8DEmmett DEI 1.00 2.6 25 41.59 34.72 1117 38.71 -5.7Dover DOV 1.88 2.3 16 109.06 71.71 933 81.78 -19.0DoverDG DDE ... ... ...dd 3.49 .92 158 3.19 +212.7DoverMot DVD .08f 3.6 10 2.35 1.80 8 2.20 +12.8DowDuPnt DWDP 1.52 2.2 22 77.08 61.27 7018 67.56 -5.1Dry Gl24 n DCF .22f 2.4 ... 10.05 9.01 18 9.03 -3.9DryHYSt DHF .35 11.0 ...q 3.57 3.08 100 3.15 -5.7DrMuBdInf DMB .75 5.9 ...q 13.53 12.10 20 12.75 -1.9DryfMu DMF .54 6.7 ...q 10.00 7.93 9 8.07 -9.2DryStrt LEO .52 6.7 ...q 9.00 7.53 79 7.73 -10.5DrySM DSM .50 6.6 ...q 8.71 7.42 124 7.57 -11.5Dril-Quip DRQ ... ... ...dd 58.95 35.85 315 50.70 +6.3DriveShack DS .48 8.2 15 8.06 2.41 232 5.84 +5.6DriveS pfB DSpB 2.44 9.6 ... 26.49 25.00 4 25.51 -.8DriveS pfC DSpC 2.01 8.0 ... 26.08 23.52 1 25.05 -.3DriveS pfD DSpD 2.09 8.3 ... 25.84 24.40 25.18 -1.1DuPnt pfA DDpA 3.50 4.0 ... 96.65 82.01 0 87.00 -5.8DuPnt pfB DDpB 4.50 4.4 ... 110.00 100.00 0 102.45 -5.4sDucomun DCO ... ... 23 39.86 25.06 51 40.10 +40.9Df&PGblUt DPG 1.40 9.2 ...q 16.75 13.50 55 15.27 -1.6DufPUC DUC .60 7.1 ...q 9.31 8.40 25 8.48 -4.2DukeEngy DUK 3.71f 4.6 18 91.78 71.96 2379 81.22 -3.4DukeEn 73 DUKH 1.28 5.1 ... 26.31 23.71 21 25.12 -.9DukeRlty DRE .80 2.8 23 30.14 24.30 1921 28.60 +5.1DunBrad DNB 2.09 1.5 21 144.00 105.42 940 142.11 +20.0Dycom DY ... ... 17 123.99 67.15 2666 73.57 -34.0Dynagas DLNG 1.00 11.1 ... 14.67 7.51 104 8.98 -17.3Dynags pfA DLNGpA 2.25 8.8 ... 26.97 25.09 10 25.63 -1.5Dynegy 7 DYNC 1.75 2.3 ... 85.58 61.74 77.13 -2.6DynexCap DX .72 11.4 14 7.41 6.02 191 6.32 -9.8Dynex pfA DXpA 2.13 8.2 ... 26.00 25.04 0 25.77 +1.1Dynex pfB DXpB 1.91 7.8 ... 25.16 23.25 3 24.55 -.9E -ETracBDC BDCS 1.84e 8.9 ...q 22.24 18.72 7 20.70 -.3ETrMLPSht MLPS ... ... ...q 15.50 11.06 12.22 -1.2ETrAlerNG MLPG 1.86e 7.3 ...q 26.25 19.00 1 25.43 +5.6E-TrAlerInf MLPI 1.88e 7.5 ...q 26.53 20.31 108 25.12 +3.8ETBbgCmd DJCI ... ... ...q 17.00 13.42 1 15.39 -4.0ETrAlerian AMU 1.45e 7.9 ...q 19.18 14.59 12 18.36 +6.0E-TrFood FUD ... ... ...q 19.41 15.98 0 16.30 -9.4E-TrcEngy UBN ... ... ...q 10.00 6.43 8.96 +15.1E-TrcIMet UBM ... ... ...q 22.54 13.55 17.54 +2.8E-TracAg UAG ... ... ...q 20.00 16.11 16.67 -6.3ETr2xBDC BDCL 3.52e 21.8 ...q 18.58 13.13 33 16.11 -2.1E-TrcCmci UCI ... ... ...q 16.37 12.85 12 14.86 -3.4E-TrcSilv USV ... ... ...q 22.76 19.66 19.66 -9.6tE-TrcGld UBG ... ... ...q 35.00 30.38 2 30.09 -8.9E-TrLvstk UBC ... ... ...q 21.19 16.05 18.15 -8.3ECA MTrI ECT .26e 13.8 5 2.55 1.45 48 1.90 -11.6EG 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 ... ... ... 26.00 9.30 1134 11.18 -49.9EMCOR EME .32 .4 23 85.08 62.15 202 76.41 -6.5EMX Roy g EMX ... ... ... 1.47 .67 109 1.13 +36.0ENI E 1.29e 3.5 ...dd 40.15 30.13 174 36.59 +10.2EOG Rescs EOG .88f .7 ...dd 131.60 81.99 1467 123.07 +14.0EP Energy EPE ... ... ...dd 3.54 1.27 1460 1.57 -33.5EPAM Sys EPAM ... ... 68 137.73 77.96 400 131.91 +22.8EPR Prop EPR 3.84 5.6 18 72.32 51.87 208 68.34 +4.4EPR pfC EPRpC 1.44 5.1 ... 28.96 23.38 3 28.10 +4.4EPR pfE EPRpE 2.25 6.3 ... 37.19 33.48 1 35.85 -2.7EPR Pr pfG EPRpG 1.44 6.1 ... 25.23 21.60 1 23.47 -6.2EQT Corp EQT .12 .2 ...dd 66.03 43.70 3515 50.36 -11.5EQT GP n EQGP 1.03e 4.6 11 30.74 21.05 152 22.49 -16.4EQT Mid EQM 4.36f 7.8 11 77.97 48.91 523 55.62 -23.9ETF SITRis RISE ... ... ...q 25.18 22.59 0 24.76 +4.2tETF JrSil SILJ ... ... ...q 13.81 9.31 33 9.27 -18.3ETF Cyber HACK ... ... ...q 39.67 28.50 308 37.90 +19.8ETF BigD BIGD ... ... ...q 27.78 ETF MobP IPAY ... ... ...q 41.68 31.02 120 40.74 +16.8tETF M AlH MJ ... ... ... 39.72 25.60 236 25.20 -13.8ETF M Vid GAMR ... ... ... 55.00 42.39 29 46.15 -3.7ETF Drone IFLY ... ... ... 38.00 33.54 4 35.52 -5.0ETF AIPw n AIEQ ... ... ... 29.31 24.03 26 29.07 +12.3ETF MgT ef WSKY ... ... ... 35.50 31.34 32.31 -5.5Pure Fintch FINQ ... ... ... 28.95 BlStIsrTc n ITEQ ... ... ... 36.64 30.11 14 35.09 +10.9ETF Clim ETHO ... ... ...q 37.32 30.23 1 36.86 +8.4ETFAlpAlt ALFA ... ... ...q 49.71 40.12 3 49.45 +15.5ChngFnDvr CHGX ... ... ... 20.37 18.02 0 19.95 +6.5ETF EmM n EEMD ... ... ... 28.41 23.11 23.11 -11.6ETF spx H n SPDV ... ... ... 28.19 25.00 0 27.46 +5.0ETF AptF n FTVA ... ... ... 30.36 24.74 152 29.16 +7.4ETF GOP n MAGA ... ... ... 29.82 24.92 2 28.11 +.7NtDUSEq ef MXDU ... ... ... 28.92 25.93 0 28.80 +1.5NtRkBsInt ef RBIN ... ... ... 27.90 25.38 25.40 -7.5RsBsUSE ef RBUS ... ... ... 27.38 24.83 27.38 +.7ETF RvCp n RVRS ... ... ... 16.80 14.84 33 16.59 +4.3ETF BrVl n BVAL ... ... ... 16.70 14.46 1 15.90 +.1ETFDeepV DVP .66e 1.8 ...q 37.26 27.75 11 35.86 +9.3tGlGoGld n GOAU ... ... ... 14.13 11.39 26 11.33 -12.9ETF OCIO n OCIO ... ... ... 27.81 25.44 26.68 -.3ETF Seren ICAN ... ... ... 29.52 25.44 1 29.25 +7.8PremisCap TCTL ... ... ... 31.57 27.97 4 30.67 +2.3AmCusSat ACSI ... ... ... 30.55 AptBehMo BEMO ... ... ... 36.09 27.34 117 34.38 +13.4EtfAlphacln ALFI ... ... ...q 26.95 23.31 25.14 +.7EtfUSGblJ JETS ... ... ...q 34.75 27.69 4 30.93 -5.0ETF Master HIPS 1.29 7.7 ...q 18.29 17.22 16.80 -5.3EtfDiaHVal DHVW .99e 2.9 ...q 33.91 30.05 2 33.64 +.7EtfInfcMLP AMZA 2.08 25.9 ...q 9.44 6.55 648 8.03 -6.7ETF BioPr n BBP ... ... ... 46.80 37.33 2 43.62 +7.5ETF ClinT n BBC ... ... ... 36.25 25.88 10 32.62 +14.7InfrCpPfd PFFR ... ... ... 26.27 23.61 2 24.77 -1.1EtfNwfMSec NFLT 1.13e 4.7 ...q 25.95 23.87 13 24.21 -4.0EtfReavUt UTES ... ... ...q 34.83 30.92 30.97 -4.9Etf VirtEM EMEM ... ... ... 28.57 22.20 3 22.39 -14.5Virt GlFc ef VGFO ... ... ... 27.82 25.00 27.82 +5.8ETF Virt n CUMB ... ... ... 26.08 24.38 10 24.82 -2.6ETF PrMtl GLTR ... ... ...q 68.06 58.01 28 58.17 -10.5ETFS Com BCI ... ... ... 25.95 18.58 33 23.55 -3.8ETFS Comd BCD ... ... ... 28.39 24.21 1 25.40 -1.4ETFS EnCm BEF ... ... ... 29.22 23.77 4 28.08 +10.6ETFSGold SGOL ... ... ...q 132.10 115.11 20 115.34 -8.6ETF Pall PALL ... ... ...q 107.47 81.93 7 85.35 -16.0tETF Plat PPLT ... ... ...q 97.94 75.66 71 76.18 -13.9EagleCGr GRF .50e 2.3 ...q 8.59 7.16 0 7.90 -.5EagleGrInc EGIF 1.31 8.4 ...q 17.05 14.83 7 15.65 -5.7EagleMat EXP .40 .4 23 122.49 86.51 356 97.10 -14.3EaglePtCr ECC .80 4.4 ... 21.60 17.28 95 18.38 -2.3EagleP pfA ECCA 1.94 7.7 ... 26.36 24.96 4 25.34 -1.9EaglePt 20 ECCZ 1.75 7.0 ... 25.78 25.00 25.17 +.1EaglPt pfB ECCB 1.94 7.3 ... 26.60 25.50 5 26.53 +.9EagleP27 n ECCY ... ... ... 26.75 24.80 5 25.65 +1.0Earthstone ESTE ... ... ...dd 12.16 7.61 214 7.97 -25.0EastGvP n DEA 1.04 5.2 30 22.32 18.73 415 19.90 -6.7EstANG wd NGT/WD ... ... ... Eastgrp EGP 2.56 2.7 42 98.17 77.74 133 96.28 +8.9EastChem EMN 2.24 2.3 13 112.45 82.40 800 99.04 +6.9EastCh 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 2.95 808 2.95 -4.8Eaton ETN 2.64 3.3 18 89.85 69.82 2879 80.14 +1.4EatVn 22 n EFL ... ... ... 10.09 9.08 25 9.36 +1.3EatV HiIn21 EHT .60 6.3 ... 10.44 9.34 29 9.56 -4.4EV CAMu EVM .68 6.6 ...q 12.50 10.15 66 10.33 -10.2EVCAMu2 EIA .62 5.7 ...q 13.00 10.55 8 10.81 -6.0EVCAMu CEV .71 6.2 ...q 12.87 11.23 15 11.38 -6.4EatnVan EV 1.24f 2.4 19 60.95 45.06 593 52.68 -6.6EV EnEq EOI 1.04 6.6 ...q 16.46 13.18 48 15.81 +9.0EV EEq2 EOS 1.05 6.0 ...q 17.78 14.42 97 17.64 +15.9 EV FltRt EFT .91 6.2 ...q 15.29 14.03 71 14.73 +2.8EVFltRtIP EFF 1.13 7.0 ...q 17.13 15.93 16 16.05 -1.6EV LtdDur EVV 1.22 9.7 ...q 14.10 12.47 240 12.64 -7.4EV MAMu MAB .65 5.1 ...q 15.50 12.35 7 12.71 -3.8EVMAMu MMV .69 5.4 ...q 14.04 12.26 7 12.68 -3.3EV MIMu MIW .71 5.4 ...q 14.39 12.52 13.09 -2.8EVMIMu EMI .71 5.5 ...q 13.50 12.04 12.88 +.4EVMuniBd EIM .77 6.5 ...q 12.98 11.60 58 11.76 -6.0EVMuni2 EIV .70 5.8 ...q 12.95 11.47 6 12.03 -2.3EVMunTT ETX .85 4.3 ...q 21.20 18.81 16 19.82 -4.3EV MuIT EVN .85 7.2 ...q 13.09 11.39 24 11.84 -4.5EV NMuOp EOT 1.03 4.6 ...q 23.54 19.90 27 22.55 +.1EV NJMu EMJ .75 6.2 ...q 13.49 11.51 2 12.18 -2.0EVNJMu EVJ .73 6.2 ...q 12.95 10.99 7 11.75 +.1EVNYMu2 NYH .69 6.5 ...q 13.64 10.48 4 10.64 -8.0EV NYMu ENX .72 6.4 ...q 13.34 11.01 29 11.25 -8.8EVNYMu EVY .74 6.1 ...q 13.56 11.84 2 12.11 -4.7EV OHMu EIO .70 6.0 ...q 13.97 11.35 4 11.61 -8.6EVOHMu EVO .73 5.7 ...q 13.87 12.10 5 12.80 -1.8EV PAMu EIP .77 6.4 ...q 14.70 11.62 3 12.08 -2.9EVPAMu EVP .73 6.3 ...q 12.66 11.20 2 11.58 -5.0EVRiskMgd ETJ 1.12 11.3 ...q 9.92 8.74 151 9.87 +2.5EV SrFlt EFR .95 6.7 ...q 14.97 14.01 95 14.16 -1.9EV SrInc EVF .42 6.5 ...q 6.87 6.30 68 6.43 -1.4EVShDur EVG 1.08 8.3 ...q 14.60 12.80 15 13.01 -9.3EVTxABdO EXD 1.16 12.9 ...q 11.98 8.94 23 9.00 -12.2EV TxAd EVT 1.74 7.2 ...q 24.43 21.36 77 24.11 +3.6EV TxAG ETG 1.23 7.0 ...q 18.45 16.06 126 17.69 +2.1EV TxAOp ETO 2.16 8.5 ...q 26.83 23.01 45 25.30 -.4EV TxDiver ETY 1.01 8.0 ...q 12.89 10.17 323 12.64 +3.7EVTxMGlo EXG .98 10.1 ...q 9.84 8.02 429 9.63 +2.7EVTxBWIn ETB 1.30 7.8 ...q 17.27 15.28 48 16.72 -.1EVTxGBW ETW 1.17 9.6 ...q 12.74 11.15 195 12.18 +2.2EVTxBWOp ETV 1.33 8.3 ...q 16.11 14.19 179 16.05 +4.4EclipseRs ECR ... ... 23 2.79 1.23 868 1.58 -34.2Ecolab ECL 1.64 1.1 31 150.46 125.74 777 147.04 +9.6Ecopetrol EC .16e .8 ... 23.34 9.00 775 20.60 +40.8Edenor EDN ... ... ... 63.29 24.96 88 27.40 -44.9Edgewell EPC ... ... 14 76.76 39.50 527 56.55 -4.8EdisonInt EIX 2.42 3.6 15 83.38 57.63 838 66.98 +5.9EducRltTr EDR 1.56 3.8 33 43.30 30.07 1169 41.31 +18.3EdwLfSci s EW ... ... 46 156.87 100.20 1020 137.13 +21.7eHiCarSvc EHIC ... ... ... 14.65 8.89 51 12.88 +11.38x8 Inc EGHT ... ... ...dd 23.10 12.00 451 22.45 +59.2ElPasoEl EE 1.44 2.3 27 64.35 48.05 605 63.45 +14.6ElPasE pf EPpC 2.38 5.0 ... 51.33 43.06 0 47.25 -3.1EldorGld g EGO .02e ... 10 2.44 .80 3681 .99 -30.8Electrmed ELMD ... ... 20 7.96 4.60 5 5.14 -15.3ElevCr n ELVT ... ... ... 11.27 5.90 104 9.51 +26.3EliLilly LLY 2.25 2.2 ...dd 103.81 73.69 3284 102.44 +21.3Elk HiQPfd EPRF ... ... ... 24.50 22.14 23.04 -3.0Elkh LoVl n LVHB ... ... ... 34.44 29.71 31.33 -3.2ElkFdCm ef RCOM ... ... ... 30.34 24.90 28.34 +.9EllieMae ELLI ... ... 73 116.90 79.71 321 103.98 +16.3EllingtnF EFC 1.76 10.7 12 16.55 14.12 26 16.39 +13.0EllingtRM EARN 1.48 13.2 14 14.95 10.23 54 11.22 -6.8Ellomay ELLO ... ... ... 11.09 7.50 8.02 -10.9EllswthFd ECF .80e 8.0 ...q 10.18 8.81 34 9.98 +6.1Ellswt pfA ECFpA 1.31 5.3 ... 26.20 23.39 0 24.57 -2.2eMagin EMAN ... ... ...dd 2.30 1.23 154 1.68 +1.5EAndinA AKO/A .68e 3.4 ... 28.25 19.23 0 20.02 -24.5EAndinB AKO/B .74e 3.2 ... 31.80 21.64 17 23.12 -21.0Embraer ERJ .13e .7 ... 28.55 18.29 1221 19.13 -20.1EmerExp n EEX .29 1.9 ... 24.56 15.48 245 15.62 -23.2EmergeES EMES 2.68m ... ...dd 10.45 5.65 489 5.78 -19.6EmergBio EBS ... ... 33 60.00 34.56 163 57.62 +24.0EmrgBio wi EBS.WI ... ... ... EmersonEl EMR 1.94 2.6 28 75.25 57.47 2934 74.24 +6.5EmerR hs MSN ... ... ...dd 1.89 1.07 17 1.45 -.7EmpOPES ESBA .34 2.0 ... 21.25 15.17 53 16.84 -18.6EmpOP60 OGCP .34 2.0 ... 20.90 15.28 3 16.78 -17.7EmpOP250 FISK .34 2.0 ... 20.93 15.88 0 16.84 -17.5EmpStRTr ESRT .34 2.0 43 21.09 15.94 668 16.93 -17.5EmployH EIG .80 1.8 15 50.45 38.35 66 44.05 -.8EElChile EOCC 1.07e 5.3 ... 29.41 19.32 47 20.35 -24.4EnLinkLP ENLK 1.56 8.8 ... 18.58 12.75 772 17.73 +15.4EnableMid ENBL 1.27 7.3 19 19.27 12.89 814 17.54 +23.3EnbrdgEM EEQ 1.40t ... ...dd 16.23 8.38 287 10.67 -20.3EnbrdgEPt EEP 1.40 12.4 13 16.34 8.89 1119 11.28 -18.3Enbridge ENB 2.68 ... ... 42.10 29.00 2012 35.51 -9.2EnCana g ECA .06 .5 22 14.31 8.79 4406 13.25 -.6sEncompHlth EHC 1.08 1.4 30 79.89 43.27 676 79.76 +61.4HlthSth wt HLS/WS ... ... ... .57 EndvSilv g EXK ... ... 39 3.35 1.94 551 2.32 -2.9EnduroRT NDRO 1.45e 40.8 10 4.41 2.33 90 3.55 +12.7EnerCre wt ENCR/WS ... ... ... EnerCore n ENCR ... ... ... Energen EGN .08 .1 26 78.30 47.77 2409 73.14 +27.0Energizer n ENR 1.16 1.8 22 65.57 40.64 346 63.51 +32.4Engy&Exp ENXP ... ... ... EnFuel grs UUUU ... ... ... 3.64 1.30 1081 3.39 +89.4EgyTrEq s ETE 1.22 6.9 21 19.34 12.80 5609 17.59 +1.9EngyTrfPt ETP 2.26 10.1 22 24.38 15.06 6094 22.33 +24.6EnerJexR ENRJ ... ... ...dd .85 .11 .21 -6.8Enerpls g ERF .12e .9 17 13.87 8.23 532 12.86 +31.4EnersisAm ENIA .21e 2.6 ... 12.11 7.77 756 7.95 -28.8EnersAm wi ENIA/WI ... ... ... 8.16 EnerChile ENIC .22e 4.5 ... 6.57 4.75 424 4.89 -13.9EnerSys ENS .70 .9 27 83.00 61.33 173 76.65 +10.1Engility EGL ... ... ...cc 36.51 21.19 167 33.85 +19.3EnLinkLLC ENLC 1.07 6.2 15 20.00 13.80 340 17.20 -2.3Ennis Inc EBF .90f 4.3 16 22.98 17.65 86 20.75 EnovaIntl ENVA ... ... 20 39.00 11.15 308 34.40 +126.3EnPro NPO .96 1.3 41 94.79 63.73 88 72.60 -22.4ENSCO ESV .04 .6 ...dd 8.00 4.10 8318 6.70 +13.4Enservco ENSV ... ... ... 1.50 .31 310 .86 +32.8EnSync ESNC ... ... ... .65 .32 40 .34 -13.6Entercom ETM .36 4.8 9 12.43 6.30 797 7.55 -30.1EntArk66 n EAI 1.22 5.0 ... 25.29 23.08 101 24.41 -2.9EntArk 63 EAE 1.19 5.0 ... 25.60 22.51 9 23.60 -5.3EntArk 52 EAB 1.23 5.0 ... 25.37 23.26 5 24.38 -3.3Entergy ETR 3.56 4.2 37 87.85 71.95 2908 83.98 +3.2EntLA 66 ELC 1.22 5.0 ... 25.17 23.08 10 24.36 -1.9EntgyLA52 ELJ 1.31 5.2 ... 25.75 23.76 4 25.07 -.1EntLA 63 ELU 1.18 5.0 ... 25.72 22.61 9 23.48 -5.4EntMS FtM EMP ... ... ... 25.49 23.18 10 24.28 -3.5EntgyNO n ENO ... ... ... 28.45 24.25 1 25.36 -1.0EntgyNO 52 ENJ 1.25 5.0 ... 25.90 23.17 24.85 -.5EntgyTx64 EZT 1.41 5.4 ... 27.36 25.02 2 26.14 -1.4EntProdPt EPD 1.72f 5.9 21 30.05 23.10 2492 29.30 +10.5Entravisn EVC .20 3.7 54 7.90 3.90 686 5.35 -25.2EntrResc EGI ... ... ... .69 .34 160 .40 -33.0Envestnet ENV ... ... 49 62.95 38.00 333 60.55 +21.5sEnviroStr EVI .20e ... 91 43.60 21.30 17 44.50 +11.3EnvisnHl n EVHC ... ... ...dd 53.23 23.79 2259 44.98 +30.2Enviva n EVA 2.52f 8.3 ...cc 32.28 25.01 46 30.50 +10.3EnzoBio ENZ ... ... ...dd 11.50 3.95 56 4.12 -49.4Equifax EFX 1.56 1.2 22 143.41 89.59 578 129.52 +9.8EquityCmw EQC ... ... 32 32.31 27.96 348 31.65 +3.7EqCm pfD EQCpD 1.63 6.2 ... 26.93 25.24 3 26.18 -.6EqCm pfE EQCpE 1.81 ... ... EqCmw 42 EQCO 1.44 5.7 ... 25.58 24.91 25.05 -1.4EqtyLfPrp ELS 2.20 2.4 27 93.30 79.78 382 92.56 +4.0EqtyRsd EQR 2.16 3.2 42 70.46 54.97 1178 66.60 +4.4EquusTR EQS ... ... 27q 2.54 2.13 5 2.15 -10.4EraGroup ERA ... ... 11 14.23 8.10 62 11.92 +10.9Eros Intl EROS ... ... ...dd 16.90 6.65 165 13.35 +38.3sEscoTech ESE .32 .5 22 67.35 51.45 61 66.95 +11.1Espey ESP 1.00 3.8 53 29.97 21.07 26.10 +8.9Essent ESNT ... ... 9 50.08 32.73 562 40.93 -5.7EssentPr n EPRT ... ... ... 14.15 13.27 226 13.90 +1.6EssexPT ESS 7.44f 3.1 28 270.04 214.03 274 236.80 -1.9EsteeLdr EL 1.52 1.1 45 158.80 98.16 1935 133.05 +4.6Esterline ESL ... ... 20 96.95 67.15 98 86.45 +15.7EtfSilver SIVR ... ... ...q 17.70 14.58 62 14.67 -11.2EthanAl ETH .76 3.4 15 32.90 21.50 190 22.65 -20.8Etrac2xMtg MORL 3.31e 21.2 ...q 19.30 12.50 90 15.64 -11.4Et2xDJDiv DVYL 3.55e 4.8 ...q 77.86 60.01 3 73.45 +.3Etr2xHomb HOML ... ... ...q 70.00 34.00 40.95 -32.0EtrCrdOil n OILX ... ... ... 43.69 27.56 40.14 +23.1EtHiDLwV HDLV 2.57e 9.7 ... 33.35 23.58 3 26.45 -17.8Etr2xSPX SPLX ... ... ...q 73.35 35.85 57.63 +6.2Etr2xCEFd CEFL 2.88 18.5 ...q 18.96 15.30 75 15.60 -13.9EtrcDvsHi DVHL 2.85e 14.3 ...q 21.75 17.57 13 19.98 -1.1EtrWFxEn LMLP 1.90e 11.1 ... 19.00 14.10 18 17.13 +8.8EtracReit LRET 2.00e 8.1 ...q 27.57 19.32 24.68 -6.1UBS VlHdg XIVH ... ... ... 82.84 11.86 15.28 -80.2VelShSP46 BSWN ... ... ... 24.95 9.02 10.69 -40.1UBS VlVIX LSVX ... ... ... 33.40 12.32 14.88 -51.4Etr EnhGl FIHD ... ... ... 191.45 148.89 8 166.94 -3.0FI EnhEu n FIEE ... ... ... 202.02 151.77 1 156.65 -11.7Etr SP MLP MLPZ .06p ... ... 51.00 31.45 0 44.72 +4.3Etr MLP In MLPQ .08p ... ... 44.40 25.63 36 38.50 +2.1EtrAlerTRt AMUB .36p ... ...q 19.27 16.38 18.27 +5.6EtrAlerInf MLPB .99e ... ...q 26.40 20.87 23.70 +2.0EtrBCmdty UCIB ... ... ...q 16.21 14.55 14.83 -1.2EtrWFBsD BDCZ .91e ... ...q 26.16 19.08 20.77 -.4Etr2xLevLg LBDC 2.89e 17.9 ...q 18.82 13.65 16.11 -1.2EtrMtgReit MRRL 1.70e ... ...q 19.15 11.51 2 15.59 -12.0EtrSCHiDv SMHD 3.06e 16.5 ...q 21.47 14.27 37 18.60 -5.3Euronav n EURN 2.41e ... ...dd 10.10 6.90 480 8.05 -13.0EuroEqFd EEA .17e 1.8 ...q 10.88 9.10 10 9.32 -5.6EvansBc EVBN .92f 2.0 19 49.23 37.80 2 47.00 +12.2Evercore EVR 2.00f 1.8 26 117.49 69.55 310 112.60 +25.1EverestRe RE 5.20f 2.4 23 270.94 208.81 230 214.66 -3.0Evergy EVRG 1.60 2.8 25 57.99 47.06 1033 57.44 +8.8EveriHldgs EVRI ... ... ...dd 8.99 6.08 403 8.01 +6.2EversrceE ES 2.02 3.3 20 66.15 52.76 1092 61.80 -2.2Evertec EVTC .40 1.6 20 25.10 12.60 341 24.30 +78.0sEvolentH n EVH ... ... ...dd 24.00 10.30 816 24.05 +95.5EvolPetrol EPM .40 3.9 21 12.00 6.35 147 10.15 +48.2EvoquaWt n AQUA ... ... ...cc 25.36 17.58 589 18.79 -20.8sExantasCap XAN .20 1.7 ...dd 11.95 8.51 581 11.97 +27.7ResCap pfA RSOpA 2.13 8.6 ... 25.56 23.65 24.57 ResCap pfB RSOpB 2.06 8.4 ... 25.37 24.07 24.60 -1.6ResCap pfC RSOpC 2.16 8.3 ... 25.99 24.90 25.96 +1.7ETYldShHi YYY 1.92 10.5 ...q 20.00 18.08 39 18.37 -5.7ExTrRobo ROBO .07e .2 ...q 46.20 37.50 185 40.56 -1.8Ber Gl Rs n BRGL ... ... ... 28.14 24.89 26.46 +1.6Ber US Rs n BERN ... ... ... 29.41 24.94 29.00 +7.9ExTTactUS HTUS ... ... ...q 29.30 24.04 4 27.39 +.9ETF IndExp TETF ... ... ... 21.64 16.10 2 19.24 +1.0RxVlmxInF VMIN ... ... ... 46.55 2.37 17 3.30 -90.4ExTrGldE GHE ... ... ... 26.95 ExTGldSP GHS 1.33e 4.0 ... 36.05 30.95 33.63 +2.9tETEMeCmc EMQQ .02p ... ...q 43.50 33.45 255 32.90 -13.6Exelon EXC 1.38f 3.2 12 43.74 35.57 4349 43.35 +10.0Express EXPR ... ... 35 11.34 5.28 1569 10.71 +5.5Exterran n EXTN ... ... ...cc 33.69 23.29 121 28.80 -8.4ExtraSpce EXR 3.44f 3.7 22 101.96 74.44 859 92.56 +5.8ExxonMbl XOM 3.28 4.2 17 89.30 72.16 8001 78.31 -6.4F -FB Finl n FBK .24 .5 16 45.43 32.95 78 43.96 +4.7FBL Fn FFG 1.84 2.3 18 85.70 64.00 9 80.15 +15.1FCB Fin FCB ... ... 18 62.95 39.90 701 51.35 +1.1FGL Hldg n FG ... ... ... 11.94 8.14 645 9.34 -7.2FGL Hld wt FG/WS ... ... ... 2.30 .97 1.48 -2.0FMC Corp FMC .66 .8 16 98.70 72.73 713 85.63 -9.5 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 3 www.sunnewspapers.net The Sun/Wednesday, August 15, 2018

PAGE 60

FNBCp PA FNB .48 3.6 13 14.92 12.02 2022 13.22 -4.3FNB FL pfE FNBpE ... ... ... 31.65 27.64 7 28.91 -1.1FTFQAntiB BTAL ... ... ...q 20.69 18.31 0 20.18 +4.7FTFQMom MOM ... ... ...q 26.26 22.85 25.13 +4.6FTFQuSize SIZ ... ... ...q 21.94 19.25 20.44 +2.3FTFQValu CHEP ... ... ...q 27.13 23.33 23.35 -10.5FTFQHgDiv DIVA 1.08e 2.8 ...q 25.68 23.17 23.96 -3.6FqfOAsiaDv OASI .43e ... ...q 32.18 27.53 28.47 -5.1FqfOEurDiv OEUR .15e ... ...q 26.90 23.41 23.50 -7.7FQFO USDv OUSA .20e ... ... 33.39 29.34 30.51 -4.4FS Invest FSIC .76 10.1 9 8.75 6.95 1939 7.50 +2.0FTE Net n FTNW ... ... ... 26.25 14.10 5 16.27 -1.4FTI Cnslt FCN ... ... 35 81.91 31.77 373 80.34 +87.0FTS Intl n FTSI ... ... ... 22.60 10.65 714 11.87 -39.5sFabrinet FN ... ... 15 42.55 24.02 403 43.29 +50.8FactsetR FDS 2.56 1.2 26 217.94 155.09 156 216.83 +12.5FairIsaac FICO .08 ... 55 217.46 131.52 205 216.14 +41.1FairmSant FMSA ... ... 35 6.39 2.47 5.63 +7.6tFangHldg SFUN .20e 7.2 1 5.69 2.78 468 2.77 -50.4FarPtAc un FPAC/U ... ... ... 10.45 10.13 10.25 +.9Farmland FPI .20m 3.1 59 9.68 5.15 311 6.54 -24.7Farmln pfB FPIpB 1.50 6.4 ... 27.96 17.30 17 23.60 -8.4FedExCp FDX 2.60f 1.1 11 274.66 204.69 1039 243.70 -2.3FedAgric AGM 2.32 3.0 ... 99.11 62.72 107 76.91 -1.7FdAgricA AGM/A 2.32 3.2 21 87.76 62.47 0 71.56 -1.6FAgMt pfA AGMpA 1.47 5.7 ... 26.47 24.75 1 25.57 +1.8FAgMt pfB AGMpB 1.72 6.6 ... 28.05 25.52 1 25.93 -1.6FAgMt pfC AGMpC 1.50 5.7 ... 29.25 25.68 26.09 -6.2FedRlty FRT 4.08f 3.2 22 134.52 106.41 316 125.64 -5.4FedRlt pfC FRTpC 1.25 5.3 ... 25.48 21.32 3 23.40 -7.0FedSignl FSS .28 1.1 32 28.32 17.95 245 26.15 +30.2FedInvst FII 1.08 4.8 8 36.76 22.15 1067 22.70 -37.1FedPMu FMN .88 6.6 ...q 14.96 13.18 13 13.46 -4.1Ferrari n RACE ... ... ... 149.85 103.65 773 121.00 +15.4Ferrellgs FGP .40 11.8 ...dd 5.75 2.87 120 3.39 -20.8Ferro FOE ... ... 17 25.50 18.46 553 21.79 -7.6FiatChrys FCAU ... ... ... 24.95 12.35 2978 15.97 -10.5FibriaCelu FBR .09e .5 ... 22.05 11.35 591 19.43 +32.2FidCorpBd FCOR 1.58 3.3 ...q 51.30 46.30 4 48.59 -4.6FidLtdTm FLTB .98 2.0 ...q 50.75 49.11 17 49.51 -1.2FidTotBd FBND 1.20e 2.5 ...q 50.80 48.42 26 48.94 -2.6FidCnsDis FDIS .40e .9 ...q 44.43 34.66 100 44.17 +12.9FidCnsStpl FSTA .87e 2.7 ... 35.47 29.50 40 32.38 -5.6FidEnergy FENY .53e 2.5 ...q 22.21 17.01 115 20.82 +3.8FidFinan FNCL .60e 1.5 ...q 43.90 34.85 116 41.09 +.8FidHlthCre FHLC .70e 1.6 ...q 44.56 37.13 163 44.39 +11.0FidIndls FIDU .56e 1.4 ...q 41.28 34.01 58 38.85 +.4Fid Val n FVAL ... ... ... 35.18 29.09 8 34.36 +4.6Fid Qual n FQAL ... ... ... 34.09 28.61 5 33.92 +6.7FidInfoTch FTEC .42e .7 ...q 59.28 44.02 261 58.53 +17.1Fid Moment FDMO ... ... ... 34.43 27.86 16 34.19 +9.3Fid LowVol FDLO ... ... ... 32.97 27.81 18 32.86 +7.4Fid RisR n FDRR ... ... ... 32.71 27.94 50 31.69 +3.4Fid CoreD n FDVV ... ... ... 30.56 26.24 51 30.41 +6.0FidMsciRE FREL .86e 3.5 ...q 25.36 21.73 83 24.71 FidUtils FUTY 1.21e 3.4 ...q 37.01 30.99 65 35.09 +1.7FidTelecm FCOM .76e 2.5 ...q 33.40 27.59 33 30.70 -.7FidelMatls FMAT .53e 1.6 ...q 37.11 30.82 160 33.89 -3.3FidlNatFn FNF 1.28f 3.2 16 42.52 32.67 1016 39.72 +1.2FidNatInfo FIS 1.28 1.2 20 109.95 88.97 2004 106.69 +13.4FidClayOp FMO 1.72f 13.7 ...q 15.43 10.27 188 12.56 -4.5Fieldpt wt FPP/WS ... ... ... .09 .00 .00 FifthStF 24 FSCE 1.47 5.8 ... 25.44 25.04 25.15 58.com WUBA ... ... 73 89.90 52.10 2400 61.92 -13.5FstAccept FAC ... ... ...dd 1.50 .78 .81 -31.9FstAFin n FAF 1.52 2.7 23 62.71 46.75 523 56.44 +.7FtBcp pfA FBPpA ... ... ... 12.30 FtBcp pfB FBPpB ... ... ... 12.00 FtBcp pfC FBPpC ... ... ... 12.07 FtBcp pfD FBPpD ... ... ... 12.69 FtBcp pfE FBPpE ... ... ... 12.03 sFstBcpPR FBP ... ... 29 8.57 4.48 7226 8.78 +72.2FstCash FCFS .88 1.1 31 95.40 57.75 139 81.00 +20.1FstCwlth FCF .36 2.1 21 17.91 12.07 278 17.01 +18.8FstData n FDC ... ... 13 24.83 14.73 33321 23.94 +43.3FstHorizon FHN .48 2.6 16 20.86 15.84 1719 18.42 -7.9FstHrz pfA FHNpA 1.55 6.1 ... 26.06 24.77 0 25.36 +.6FstInRT FR .87 2.7 22 34.04 27.61 599 32.46 +3.1FMajSilv g AG ... ... ...dd 8.48 4.93 3712 5.62 -16.6FstRepBk FRC .72 .7 21 105.52 84.56 785 102.83 +18.7FstRep pfB FRCpB 1.55 6.0 ... 25.63 FstRep pfD FRCpD 1.38 5.4 ... 26.36 24.16 1 25.24 -1.1FstRep pfE FRCpE 1.75 6.8 ... 27.45 25.44 6 25.64 -1.9FstRep pfF FRCpF 1.43 5.6 ... 26.90 24.65 1 25.61 -.6FtRepB pfH FRCpH 1.28 5.1 ... 25.97 23.30 19 24.93 -1.8FtRpBk pfG FRCpG ... ... ... 26.96 24.09 10 25.07 -3.0FtTr 22 n FIV ... ... ... 9.98 9.02 67 9.29 +1.8FtTrGlob FAM .90 9.3 ...q 11.97 9.62 80 9.72 -16.1FT MCGr FNY .15e .3 ...q 45.34 33.93 48 45.12 +15.1FT MCVal FNK .40e 1.1 ...q 37.68 32.17 2 36.90 +1.7FT Austrla FAUS .80e 2.5 ...q 34.27 31.02 1 32.36 -4.8FT SCGr FYC .04e .1 ...q 51.16 36.99 79 50.38 +18.5FT SCVal FYT .26e .7 ...q 39.88 32.07 3 39.40 +6.9FT MegaCp FMK .44e 1.2 ...q 36.82 30.31 35.76 +6.8tFTEurSelDv FDD 1.09e 8.4 ...q 14.79 12.98 227 12.98 -5.5FTDJMic FDM .49e .9 ...q 52.62 41.86 9 52.41 +10.5tFT DynEq FDEU 1.45 9.3 ...q 20.20 15.72 131 15.67 -16.2FtTEqCom ERM ... ... ... 23.64 20.17 1 22.82 +2.1FtT EqTact TERM ... ... ... 23.62 19.41 9 22.83 +2.1FT PfdSec FPE 1.02e 5.3 ...q 20.21 18.97 529 19.20 -4.0FT HeitGl PRME ... ... ... 20.81 17.96 0 20.07 +.6FT EM Sl n RNEM ... ... ... 59.26 47.26 0 50.44 -7.4FT LgShEq FTLS .16e .4 ...q 41.72 35.71 7 39.98 +1.8FT PfInc n FPEI ... ... ... 21.03 18.88 22 19.21 -4.6FT VolIn n HDMV ... ... ... 36.34 32.51 7 33.07 -3.6FT VolD n HUSV ... ... ... 23.72 21.53 19 23.53 +2.4FTEgyInco FEN 2.32 10.1 ...q 28.00 21.34 49 23.08 -12.9FTEnInfra FIF 1.32a 8.0 ...q 19.19 14.57 19 16.60 -6.8FtTrEnEq FFA .96 5.9 ...q 16.73 14.32 35 16.29 +.6FTArcaBio FBT ... ... ...q 153.31 111.23 68 151.07 +21.3FTDJInet FDN ... ... ...q 147.73 96.24 332 140.94 +28.3FtTVixTail VIXH ... ... ... 26.06 FT RNG FCG .22e 1.0 ...q 24.67 18.65 99 22.37 -1.8FT ConDis FXD .30e .7 ...q 45.57 35.88 45 43.20 +2.6FT ConStap FXG .75e 1.6 ...q 51.57 44.32 18 47.51 -2.4FT Engy FXN .33e 2.0 ...q 17.75 12.25 249 16.75 +8.2FT Fincl FXO .65e 2.0 ...q 32.92 28.10 107 32.20 +2.8FT HlthCr FXH ... ... ...q 79.33 64.59 53 79.13 +13.4FT IndPrd FXR .16e .4 ...q 42.74 34.52 45 41.37 +1.9FT Matls FXZ .37e .9 ...q 46.43 37.63 24 41.94 -4.3FT Tech FXL .13e .2 ...q 60.18 44.31 103 59.75 +16.4FT Utils FXU .67e 2.4 ...q 28.28 23.46 45 27.47 +5.6FTDJGlDiv FGD 1.42e 5.7 ...q 28.07 24.45 51 25.00 -5.1FT GlbRE FFR .75e 1.7 ... 47.43 41.42 1 45.22 -.6FT NAEngy EMLP .93e 3.8 ...q 25.36 21.43 371 24.21 -1.4FT HiLgSh FSD 1.20 8.1 ...q 17.20 14.35 95 14.77 -10.1FT USIPO FPX .32e .4 ...q 74.54 59.23 30 73.10 +7.1tFTChnd FNI .19e .5 ...q 43.90 36.10 80 35.77 -9.7FT Dow30 n EDOW ... ... ... 23.50 19.61 11 22.74 +2.8FT EngCn FLM .58e 1.1 ...q 63.91 52.97 53 54.70 -8.1FT WindEn FAN .46e 3.3 ...q 13.84 12.41 13.81 +4.2FT Wtr FIW .21e .4 ...q 51.10 41.72 22 50.58 +3.9FT RNG rs FCG/WI ... ... ...q FT IntPfd FPF 1.95 8.9 ...q 25.10 21.40 160 21.89 -10.2FT LCCore FEX .58e .9 ...q 62.82 52.42 50 61.25 +4.6FT LCGr FTC .24e .4 ...q 69.06 54.43 34 68.09 +11.3FT LCVal FTA .82e 1.5 ...q 57.69 49.07 40 53.98 -1.2FT MLP&E FEI 1.42 10.5 ...q 16.50 11.68 104 13.47 -13.3FT MCCore FNX .51e .7 ...q 71.18 57.71 35 70.85 +7.8FTMstrDv FDL .79e 2.7 ...q 31.14 27.37 109 29.32 -2.6FTFutStrt FMF ... ... ... 51.53 37.80 2 48.83 +2.5FstTrMtg FMY 1.02 7.7 ...q 14.48 13.20 13 13.21 -7.2FT MultCG FAD .20e .3 ...q 75.09 57.62 12 74.46 +13.4FT MultCV FAB .45e .8 ...q 59.34 50.58 5 57.59 +1.1FT MLPEn FPL 1.26 11.6 ...q 13.49 9.57 67 10.86 -8.5FT REIT FRI .39e 1.7 ...q 24.11 20.20 9 23.60 +1.4FT SCCore FYX .38e .6 ...q 68.71 53.07 39 68.30 +11.7FTSpecFin FGB .70 10.7 ...q 7.57 5.65 42 6.52 +6.2FTStrHi2 FHY 1.32 11.1 ...q 13.88 11.83 11.90 -7.0FTrVL100 FVL .05e .2 ...q 25.04 20.83 2 23.63 +1.1FTrVLDv FVD .57e 1.8 ...q 31.85 28.89 759 31.43 +1.8FT EmOp FEO 1.40 10.4 ...q 17.42 13.42 15 13.48 -17.4FTrSenFlt FCT .72 5.6 ...q 13.53 12.41 37 12.77 -.5FirstEngy FE 1.44 4.0 8 37.00 29.34 3823 36.38 +18.8Fitbit n FIT ... ... ...dd 7.79 4.51 2564 5.42 -5.1500.com WBAI ... ... 59 23.22 9.05 151 13.54 +33.9FvPntHld n FPH ... ... ... 15.04 10.25 376 10.96 -22.3FlagstarB FBC ... ... 25 40.06 30.85 100 34.30 -8.3F&C DynPf DFP 1.92 7.9 ...q 28.36 22.78 47 24.39 -8.5FlrtyPfdInc PFD 1.08 7.6 ...q 16.34 13.19 15 14.17 -5.4FlrtyPfdOp PFO .88 7.4 ...q 12.32 10.60 55 11.90 +.8FlrtyPfdSc FFC 1.63 8.5 ...q 21.56 18.28 33 19.16 -6.4FlrtyTotR FLC 1.63 8.2 ...q 22.00 19.07 23 19.94 -7.7Flanign BDL .25f .9 15 29.00 20.20 1 28.00 +18.7Fleetcor FLT ... ... 27 225.92 139.47 351 215.20 +11.8FlexUSTilt TILT 1.74e 1.5 ...q 118.93 100.11 8 118.08 +5.5FlxEmgTilt TLTE 1.26e 2.4 ...q 65.59 52.41 16 53.02 -11.2FlxUpstNR GUNR .67e 2.0 ...q 35.54 29.64 309 32.94 -1.1Flx3yrTips TDTT .39e 1.6 ...q 24.71 23.95 144 24.05 -1.2Flx5yrTips TDTF .54e 2.2 ...q 25.46 24.26 120 24.43 -2.1FlxCoreSl n BNDC ... ... ... 28.51 23.99 24.16 -3.6FlexEMTilt TLEH ... ... ...q 33.14 28.37 1 28.82 -6.6FlxDMTilt TLDH ... ... ...q 30.34 27.01 28.07 -3.8FlxGlbQRE GQRE 1.33e 2.2 ...q 64.31 57.24 5 61.80 -1.6FlxGblInfr NFRA .95e 2.0 ...q 49.99 44.91 22 46.95 -3.7FlxDevTilt TLTD 1.88e 2.9 ...q 73.71 63.88 24 64.19 -7.3FlxIntDvDf IQDE 1.15e 5.0 ...q 27.04 22.76 54 22.83 -10.5FlxIntDvDy IQDY 1.02e 4.0 ...q 30.65 25.52 13 25.63 -10.3FlxIntlDiv IQDF 1.01e 4.2 ...q 28.63 23.91 91 24.02 -10.3FlxQDvDef QDEF 1.19e 2.6 ...q 46.52 40.14 10 46.19 +4.7FlxQDvDyn QDYN 1.22e 2.7 ...q 47.20 39.37 1 44.71 +1.1FlxQualDv QDF 1.22e 2.6 ...q 47.95 40.47 41 46.79 +3.9FlxRdyAcc RAVI 1.23 1.6 ...q 75.97 67.87 6 75.45 FlexSolu FSI ... ... ...dd 2.10 1.33 0 1.46 -19.8Flor&Dec n FND ... ... 39 58.28 32.72 1953 37.40 -23.2Flotek FTK ... ... ...dd 6.77 2.01 692 2.12 -54.5FlowrsFds FLO .72f 3.6 21 22.82 17.21 1150 19.85 +2.8Flowserve FLS .76 1.5 ...cc 51.55 37.51 1141 49.90 +18.4TigerM wt IDI/WS ... ... ... .07 Fluor FLR .84 1.5 41 62.09 37.04 1059 56.28 +9.0FlyLeasing FLY 1.00 7.3 12 14.97 11.54 53 13.62 +5.5FEMSA FMX .74e .8 ... 102.36 80.86 903 96.00 +2.2FootLockr FL 1.38 2.8 20 59.40 28.42 3025 48.89 +4.3FordM F .60a 6.3 5 13.48 9.42 37616 9.50 -23.9ForestCA FCE/A .72 2.9 20 26.30 19.24 2599 25.03 +3.9Forestar FOR ... ... 15 26.39 15.35 37 24.30 +10.5ForsightEn FELP .13 ... ...dd 4.73 3.28 8 3.95 -9.6Fortis n FTS 1.70 5.2 ... 38.24 30.88 209 32.59 -11.1Fortive n FTV .28 .4 ... 82.63 63.97 1089 79.56 +10.0FortTrInf n FTAI 1.32 7.0 ...dd 20.13 15.45 167 18.81 -5.6FortunaSlv FSM ... ... 19 6.08 4.03 1263 4.65 -10.9FBHmSec FBHS .80 1.5 18 73.62 52.63 976 54.17 -20.9ForumEn FET ... ... ...dd 17.95 10.05 499 11.85 -23.8FoundBld n FBM ... ... ... 16.40 11.03 74 13.45 -9.1FourCorP s FCPT 1.10 4.2 20 26.96 21.28 578 26.48 +3.0FourSeEd n FEDU 3.32 71.2 5 10.45 4.35 12 4.66 -48.2FrancoN g FNV .96 1.4 68 86.06 66.19 675 70.27 -12.1FrankCov FC ... ... ...dd 31.20 17.50 40 25.45 +22.7FrankFn n FSB .40p ... 19 40.30 30.30 70 39.00 +14.4FrankLibInt FLQH ... ... ... 28.16 23.58 0 25.40 +.2FrankLibEm FLQE ... ... ... 35.59 29.51 16 29.91 -9.5FrankLibGl FLQD ... ... ... 30.47 26.92 0 28.01 -3.7 FrankLbGlE FLQG ... ... ... 32.51 28.18 30.38 -.6FrnL LoV n FLLV ... ... ... 32.50 28.32 31.96 +5.5FrnkLInvGr FLCO ... ... ... 24.89 23.48 1 23.71 -4.3FrnL IntO n FLIO ... ... ... 31.52 27.64 27.73 -5.7FrkL US Eq FLQL ... ... ... 30.68 25.65 8 30.49 +5.5FrankL Mun FLMB ... ... ... 25.38 24.31 24.32 -3.0FrnkL MunO FLMI ... ... ... 25.04 24.36 24.49 -1.9FrkL US Sm FLQS ... ... ... 30.02 24.17 1 30.02 +14.6FrkL USMid FLQM ... ... ... 29.28 24.87 29.06 +3.8FrankRes BEN .92 2.9 11 45.96 31.28 1584 32.25 -25.6FrkShDGv FTSD 1.55e ... ...q FrkStPrp FSP .36f 4.4 10 11.00 7.08 132 8.22 -23.5FrkLtdDur FTF .74 6.6 ...q 12.13 10.85 42 11.22 -5.2FrkUnv FT .47 7.0 ...q 7.36 6.55 42 6.74 -6.0FranksIntl FI .30 3.5 ... 9.75 4.93 1061 8.65 +30.1FrptMcM FCX .20 1.4 10 20.25 13.22 16590 14.80 -21.9FresenMd FMS .51e 1.1 ... 57.94 45.82 104 48.24 -8.2FDelMnt FDP .60 1.6 16 52.43 34.29 225 38.44 -19.4FriedmInd FRD .12f 1.1 ...dd 11.40 5.15 62 11.21 +97.4Frontlne rs FRO .60e ... ...dd 6.43 3.79 520 4.69 +2.2FullerHB FUL .62f 1.1 25 58.74 46.62 168 56.61 +5.1FutureFuel FF .24a 1.8 17 16.22 11.32 75 13.59 -3.5G -GAMCO s GBL .08 .3 ... 30.94 23.42 8 26.22 -11.6GATX GATX 1.76f 2.1 16 91.12 56.00 165 83.49 +34.3GATX 66 GMTA ... ... ... 27.00 22.81 6 25.22 -4.0GCP ApT n GCP ... ... 23 34.79 23.85 526 25.30 -20.7GDL Fund GDL .64 7.0 ...q 10.31 9.05 44 9.12 -6.3GDLFd pfB GDLpB 1.50 3.0 ... 50.80 49.99 50.06 -.5GGP Inc GGP .88 4.1 32 24.23 18.83 13433 21.45 -8.3GGP Inc pfA GGPpA 1.59 6.7 ... 25.69 23.55 9 23.90 -5.3GMAC CpT ALLYpA 2.03 7.7 ... 26.87 25.46 47 26.25 +1.2GMS Inc n GMS ... ... 15 39.98 23.50 210 25.25 -32.9tGNC GNC .80 26.9 3 10.44 2.90 1966 2.97 -19.5GP Strat GPX ... ... 24 31.25 17.15 44 18.40 -20.7GTT Comm GTT ... ... ...dd 62.32 28.30 1055 36.35 -22.6GabCvInc GCV .48 7.4 ...q 6.68 5.00 20 6.51 +10.4GabCv pfB GCVpB 1.50 5.8 ... 27.14 25.49 25.89 -2.2GabDvInc GDV 1.32 5.5 ...q 24.97 21.10 93 24.12 +3.0GabDiv pfA GDVpA 1.47 5.7 ... 27.49 25.26 2 25.72 -1.6GabDiv pfD GDVpD 1.50 5.8 ... 27.40 25.36 1 25.76 -2.2GabDiv pfG GDVpG 1.31 5.2 ... 26.17 24.10 2 25.03 -1.3GabelliET GAB .60 9.3 ...q 6.65 5.87 245 6.45 +4.2GabllE pfD GABpD 1.47 5.7 ... 26.75 25.32 0 25.71 -1.5GabllE pfG GABpG 1.25 5.1 ... 25.25 23.45 3 24.33 -1.4Gabeli pfJ GABpJ ... ... ... 26.72 24.42 2 25.45 -.4GabEq pfH GABpH 1.25 5.1 ... 25.30 22.50 5 24.65 -1.9GabGSmM GGZ ... ... ... 13.61 11.73 7 12.20 -4.2GabGSm pfA GGZpA 1.36 5.4 ... 27.63 24.16 25.39 -.4GabGUtil GLU 1.20 6.4 ...q 21.96 18.00 3 18.85 -11.5GabGUtil pf GLUpA 3.00 6.8 ... 55.40 43.66 44.26 -11.9GabGoAn n GGO ... ... ... 24.74 16.18 3 21.87 +21.2GabGo pfA GGOpA ... ... ... 45.00 42.00 42.25 -1.7GabHlthW GRX .52 5.0 ...q 10.95 9.12 22 10.50 +1.7GabHW rt GRXr ... ... ... .40 GabHlt pfA GRXpA 1.44 5.7 ... 26.52 25.02 25.43 -1.5GabHlt pfB GRXpB 1.47 5.7 ... 27.23 25.49 25.83 -1.9GabMultT GGT .88e 9.8 ...q 10.09 8.42 26 9.00 -2.2GabMT pfB GGTpB 1.50 5.8 ... 27.18 25.26 25.79 -1.8GabMul pfE GGTpE ... ... ... 25.30 22.97 6 24.20 -3.6GabUtil GUT .60 10.3 ...q 7.20 5.68 192 5.85 -17.6GabUt pfA GUTpA 1.41 5.5 ... 26.50 24.89 1 25.53 -.3GabUtil pfC GUTpC ... ... ... 26.19 24.54 0 25.09 -1.4Gasa rs GFA ... ... ... 12.99 5.12 94 6.40 -49.3Gain Cap GCAP .24 3.4 11 13.26 5.77 211 6.97 -30.3Gallaghr AJG 1.64 2.3 27 73.11 57.19 519 70.66 +11.7GamGldNR GGN .84 16.6 ...q 5.77 4.80 443 5.05 -3.1GamGld pfB GGNpB 1.25 5.3 ... 25.30 22.50 1 23.45 -5.5GamNRG&I GNT .84 13.7 ...q 7.21 6.00 72 6.11 -8.9GamNR pfA GNTpA 1.30 5.4 ... 26.27 22.77 6 23.90 -4.4GameStop GME 1.52 9.8 ...dd 22.12 12.20 1953 15.50 -13.6Gannett n GCI .64 6.2 ...cc 12.38 7.94 828 10.38 -10.4Gap GPS .97 3.0 16 35.68 21.84 4940 32.70 -3.3GardDnv n GDI ... ... ... 38.00 21.76 657 28.18 -16.9Gartner IT ... ... 43 142.16 111.57 366 140.93 +14.4GasLogPt GLOP 2.09f 8.5 11 25.55 21.85 102 24.70 -.2GasLPt pfA GLOPpA ... ... ... 27.24 25.30 6 26.02 -.3GasLog GLOG .56 3.4 31 22.55 15.60 422 16.50 -25.8GasLog pfA GLOGpA 2.19 8.4 ... 27.63 25.20 5 25.99 -2.3GastarExp GST ... ... ...dd 1.39 .09 6569 .10 -90.3tGastar pfA GSTpA 2.16 71.5 ... 19.10 2.95 92 3.02 -83.2Gastar pfB GSTpB 2.69 86.8 ... 21.88 3.00 46 3.10 -83.6GatesInd n GTES ... ... 32 18.72 14.60 103 17.69 -2.2GazitGlobe GZT .37e 4.1 ... 11.00 8.82 9.12 -13.4GeeGroup JOB ... ... ...dd 5.37 2.00 27 2.60 -6.5GencoSh rs GNK ... ... ...dd 20.07 9.75 258 13.20 -.9Generac GNRC ... ... 20 56.64 35.94 390 54.87 +10.8GAInv GAM 1.15e .9 ...q 36.59 32.20 29 36.15 +5.1GAInv pfB GAMpB 1.49 5.7 ... 27.09 25.55 4 26.22 -1.4GenDynam GD 3.72 1.9 20 230.00 184.21 779 193.63 -4.8tGenElec GE .48 3.9 ...dd 25.55 12.39 49522 12.35 -29.3GECap5-53 GEK 1.18 4.8 ... 25.57 22.61 24.50 -1.8GECap 1-53 GEH 1.22 4.9 ... 25.59 22.60 25.05 GEC 10-52 GEB 1.22 4.9 ... 25.40 22.48 25.10 +.8GenMills GIS 1.96 4.3 10 60.69 41.01 3085 45.80 -22.8GenMoly GMO ... ... ...dd .51 .28 23 .37 +12.5GenMotors GM 1.52 4.2 ...dd 46.76 34.50 7320 36.20 -11.7GMot wtB GM/WSB ... ... ... 28.76 16.64 25.44 +8.7Gensco GCO ... ... ...dd 45.90 20.90 433 44.00 +35.4GenesWyo GWR ... ... 29 89.71 64.31 444 87.93 +11.7GenesisEn GEL 2.88f 12.4 56 27.92 18.42 348 23.15 +3.6GenesisHlt GEN .24 14.8 ...dd 2.86 .60 183 1.62 +112.3GenieEn n GNE .30 5.7 ... 7.17 3.82 35 5.29 +21.3GenieE pfA GNEpA .64 8.4 ... 7.86 6.85 17 7.55 +2.9Genpact G .30 ... 19 34.79 27.83 1386 29.88 -5.9GenuPrt GPC 2.88f 2.9 21 107.75 79.86 534 98.27 +3.4Genworth GNW ... ... 3 4.92 2.66 1987 4.60 +47.9GeoGrp s GEO 1.88 7.5 15 28.06 19.05 977 25.07 +6.2GeoPark GPRK ... ... ... 21.88 7.45 228 16.89 +70.4GaPw 77 n GPJA ... ... ... 26.14 23.01 43 23.81 -7.0Gerdau GGB .02e .5 ... 5.32 2.89 7463 4.15 +11.6GerNew GF 1.23e .4 ...q 21.49 17.11 6 18.26 -6.1GettyRlty GTY 1.28 4.4 16 29.89 22.68 84 29.07 +7.0GigCapit n GIG ... ... ... 10.22 9.60 1 9.85 +2.2GigCapit rt GIGr ... ... ... GigCapit wt GIG/WS ... ... ... Gildan s GIL .45 1.5 17 34.19 25.33 1072 29.80 -7.7tGlatfelter GLT .52 3.3 12 23.85 15.46 306 15.53 -27.1Glaukos n GKOS ... ... ... 46.50 23.08 310 40.45 +57.7GlaxoSKln GSK 2.89e 7.3 ... 42.36 34.52 1708 39.80 +12.2GblBrCopp BRSS .36f 1.0 17 37.35 27.50 95 36.45 +10.1GlbMed n GMRE .20p ... ...cc 9.83 6.34 165 9.29 +13.3GlMed pfA GMREpA 1.88 7.5 ... 25.82 23.50 2 25.00 -1.3GlobNetL n GNL .94 4.3 36 22.53 15.55 619 22.08 +7.3GlNetL pfA GNLpA 1.81 7.2 ... 25.97 24.06 2 25.21 -1.8sGlobPtrs GLP 1.90f 9.3 ...dd 20.45 15.17 148 20.40 +22.2GlobPay s GPN .04 ... 40 121.00 92.90 714 118.35 +18.1GlbShipLs GSL .40 33.9 ...dd 1.94 .98 30 1.18 +1.8GlbShip pfB GSLpB 2.19 8.9 ... 25.36 20.66 3 24.68 +3.2GlbXNordic GXF .83e 3.8 ...q 24.68 21.25 2 21.74 -4.2GbXSpDvE SDEM .63e ... ...q 17.90 13.50 34 13.81 -15.2GbXUSRota SCTO .12p ... ...q 28.03 24.51 27.16 +3.2GblXEffic EFFE .16p ... ...q 27.69 25.00 26.38 -1.0GblXPortgl PGAL .36e 2.9 ...q 13.33 11.54 12 12.40 +4.3GblXColum GXG .41e 4.1 ...q 11.51 9.33 121 9.91 -1.1GblXEmFtr EMFM .40e 1.9 ...q 26.16 20.90 2 21.10 -12.0GbXMLP&E MLPX .60 4.3 ...q 14.60 11.36 106 13.90 +2.3GblXChMat CHIM .24e 1.3 ...q 24.12 17.46 1 18.06 -13.4GblXArg ARGT .09e .3 ...q 38.46 26.36 352 27.64 -21.7GblXSDvUS DIV 1.93 7.7 ...q 25.98 23.43 53 25.07 -2.1GXSupInPf SPFF .99 8.3 ...q 12.75 11.65 62 11.88 -2.3GblXGuru GURU .28e .9 ...q 32.53 26.85 3 32.00 +7.7GbXGreece GREK .13e 1.5 ...q 11.56 8.53 632 8.61 -16.2GblXChCon CHIQ .12e .8 ...q 19.98 15.44 147 15.68 -16.0GblX MLP MLPA .90e 9.1 ...q 10.88 8.14 266 9.94 +.8GblXFertil SOIL .25e 2.4 ...q 11.01 9.30 2 10.39 -1.3GblXChiEn CHIE .41e 3.3 ...q 13.77 10.88 12.41 +9.3GblXSupDv SDIV 1.42e 6.7 ... 22.60 20.09 199 20.55 -5.6GlbXChiFn CHIX .34e 2.0 ...q 21.04 16.22 23 16.83 -6.5GbXSEAsia ASEA .42e 2.6 ...q 18.44 15.14 0 15.87 -6.7GblXPakist PAK ... ... ...q 15.91 10.21 6 11.25 -9.1GblXChiInd CHII .35e 2.5 ...q 16.58 13.30 1 13.96 -8.6GblXNorway NORW .83e 5.9 ...q 14.95 12.46 60 14.13 +7.6GblXScUS n SCIU ... ... ...q 32.76 28.49 117 32.58 +5.4tGblXScEu n SCID ... ... ...q 29.75 26.66 6 26.68 -3.8GblXScAs n SCIX ... ... ...q 27.08 24.48 24.94 -3.7GblXScJp n SCIJ ... ... ... 33.72 29.13 29.24 -7.7GblX Icon ef LOGO ... ... ... 16.00 GbX US pf n PFFD ... ... ... 26.22 23.70 20 24.30 -2.3tGbXNigeria NGE .31e 1.6 ...q 27.10 19.40 4 19.34 -10.9GbX US Inf PAVE ... ... ... 17.80 13.80 64 16.93 +.9GblFound n BOSS ... ... ... 20.72 15.50 1 20.12 +16.2tGlbXCop rs COPX .43e 2.0 ...q 29.34 22.06 45 21.82 -20.2GlbXSilv rs SIL ... ... ...q 36.36 25.52 62 25.59 -21.6GlbXLith rs LIT ... ... ...q 41.21 31.47 258 31.84 -17.9GbX Gold rs GOEX ... ... ...q 25.21 19.92 9 20.08 -13.8GbXUran rs URA ... ... ...q 16.36 11.81 132 12.70 -15.6GlblScape GSB .06 1.7 20 4.35 3.20 28 3.61 +1.5Globalstar GSAT ... ... ...dd 2.05 .40 937 .50 -61.6GlobantSA GLOB ... ... 61 59.97 34.82 188 59.39 +27.8GlobusMed GMED ... ... 44 57.55 27.79 292 52.47 +27.7Glowpoint GLOW ... ... ...dd .65 .15 80 .18 -51.4GoDaddy n GDDY ... ... ...cc 80.42 41.01 1621 75.86 +50.9GolLinhs s GOL ... ... ... 14.48 5.06 945 6.39 -27.1tGoldFLtd GFI .02e .7 ... 4.70 3.34 9533 2.93 -31.9GoldResrc GORO .02 .4 68 7.33 3.37 295 5.41 +23.0GoldStdV g GSV ... ... ... 2.01 1.15 117 1.60 -8.6tGoldcrp g GG .24 2.1 16 15.55 11.46 9406 11.35 -11.1GoldenMin AUMN ... ... ... .65 .23 154 .25 -41.9GoldStr g GSS ... ... 7 .92 .56 1153 .74 -16.5GldFld GV ... ... 12 6.38 3.60 47 4.70 -4.1GoldS pfJ GSpJ 1.38 5.4 ... 27.74 25.36 40 25.68 -3.1GS BDC n GSBD 1.80 8.1 12 23.10 18.78 93 22.23 +.2GS ActbtInt GSIE ... ... ...q 32.48 28.15 113 29.00 -3.3GS ActEM GEM ... ... ...q 39.44 32.23 222 32.52 -9.2GS ActEur GSEU .60e ... ... 33.94 30.00 2 30.34 -4.3GS ActJpn GSIY ... ... ... 36.02 30.57 1 32.44 -3.6GS US LgC GSEW ... ... ... 46.27 40.58 1 45.48 +4.6GS HYBd n GHYB ... ... ... 50.32 48.01 1 48.62 -1.8GS CpBd n GIGB ... ... ... 50.44 47.71 2 48.18 -4.1GS ActLgC GSLC ... ... ...q 57.75 48.05 325 57.42 +7.6GS 0-1Yr n GBIL ... ... ... 105.09 99.91 31 100.06 +.1GS Indus n GVIP ... ... ... 57.99 48.84 22 56.84 +7.3GS SCap n GSSC ... ... ... 48.61 39.39 6 48.30 +11.5GSCI37 GSC ... ... ...q 28.00 17.55 25.56 +6.6GoldmanS GS 3.20f 1.4 18 275.31 214.64 2354 229.56 -9.9GoldS pfK GSpK 1.59 5.9 ... 29.57 26.63 26 26.79 -6.2GoldS pfN GSpN ... ... ... 28.34 25.95 35 26.22 -5.8GoldS pfB GSpB 1.55 5.9 ... 26.91 25.20 4 26.20 +1.3GoldS pfC GSpC 1.02 4.3 ... 25.27 21.52 6 24.00 +5.5GoldS pfA GSpA .96 4.1 ... 23.97 21.25 16 23.28 +3.2GoldS pfD GSpD 1.02 4.4 ... 23.61 21.46 81 23.05 +2.0GS MLPEn GER .64 9.3 ...q 7.29 5.25 227 6.86 +11.5GS MLPInc GMZ 1.38 14.0 ... 10.33 7.55 128 9.86 +10.3GoodrPet n GDP ... ... ... 15.75 8.20 23 13.31 +22.0GormanR GRC .50 1.4 32 38.07 26.53 26 36.83 +18.0vjGrace GRA .96 1.4 21 77.37 58.48 384 70.73 +.9Graco s GGG .53 1.2 15 49.69 37.33 536 46.03 +1.8sGrahamCp GHM .40f 1.4 20 28.00 17.97 14 28.08 +34.2GrahamH s GHC 5.32f 1.0 21 625.45 536.90 11 556.55 -.3 sGraingr GWW 5.44 1.5 26 358.63 155.00 847 361.40 +53.0Grmrcy pfA GPTpA 1.78 7.0 ... 27.76 24.41 28 25.30 -6.0GrmPrTr rs GPT 1.50 5.5 ... 31.26 21.12 3265 27.28 +2.3GranTrra g GTE ... ... ...dd 3.61 1.93 905 3.25 +20.4GranaMon GRAM .25e 6.6 ... 5.15 2.25 11 3.78 +32.6tGraniteC GVA .52 1.2 21 68.58 44.10 1292 42.97 -32.3GranitPnt n GPMT 1.60f 8.5 57 19.30 16.15 484 18.77 +5.8GraniteRE GRP/U 2.30 ... ... 42.53 36.24 1 41.27 +5.6Gran Gld n BAR ... ... ... 142.87 119.02 26 119.19 -8.5GranCom n COMB ... ... ... 27.39 24.67 7 25.05 -4.3GranSP n COMG ... ... ... 32.29 24.96 3 29.03 +4.8GrphTInt n EAF ... ... ... 24.36 14.44 1481 19.50 +25.8GraphPkg GPK .30 2.1 15 16.74 12.65 2748 14.31 -7.4GrayTelev GTN ... ... 9 17.80 10.70 516 16.20 -3.3GrayTvA GTN/A ... ... 23 15.75 9.50 15.25 +6.3GrtAjax n AJX 1.20 8.9 9 14.69 12.27 66 13.43 -2.8GrtAjx24 n AJXA ... ... ... 26.80 24.54 2 24.97 -1.6GrtBasG g GBG ... ... ... .09 tGtPanSilv g GPL ... ... ... 1.46 .99 804 .93 -28.3GrtWstBcp GWB 1.00 2.3 17 46.03 33.27 211 42.58 +7.0GreenDot GDOT ... ... 43 85.69 45.20 253 83.74 +39.0GreenTrH n GHG ... ... 100 25.10 10.75 45 15.97 +23.3GreenbCos GBX .92f 1.6 13 60.15 41.95 338 58.55 +9.8Greenhill GHL .20 .6 ...dd 33.45 13.80 442 31.55 +61.8Greif A GEF 1.68 3.2 17 65.60 47.97 68 53.04 -12.4Greif B GEF/B 2.51e 4.4 13 71.95 52.50 3 56.80 -18.1Griffon GFF .28f 1.6 18 24.50 16.80 123 17.25 -15.2Group1 GPI 1.00 1.3 10 84.47 51.62 190 75.98 +7.1GrubHub GRUB ... ... ...cc 141.06 49.60 999 129.01 +79.7GAeroPac PAC 3.21e 2.2 ... 112.95 82.19 82 94.90 -7.6GpoASur ASR 3.31e ... ... 209.25 152.41 58 188.43 +3.2GpoAvalAc AVAL .40 5.2 ... 9.51 7.64 80 7.76 -8.7GpFnSnMx BSMX .30e 4.2 ... 10.82 6.99 7.19 -1.6GpoRadio RC ... ... ... 11.53 GpoSimec SIM ... ... ... 11.74 8.26 1 9.67 +3.4GpSuprvi n SUPV ... ... ... 33.85 9.75 1272 10.21 -65.2GpTelevisa TV ... ... ... 26.43 14.20 492 18.66 -.1GuangRy GSH .63e 2.5 ... 37.43 24.20 5 24.58 -26.4Guess GES .90 3.7 ...cc 26.15 11.98 943 24.11 +42.8GuggBAB GBAB 1.66 7.6 ...q 23.29 20.97 23 21.75 -4.3Gug 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 9.9 ...q 23.88 21.08 22 22.04 +.5GuggChina YAO .54e 1.5 ...q 39.91 31.77 35.63 +2.0GugSPEW RSP 1.31e 1.3 ...q 107.44 91.31 98.14 -2.9GugRus50 XLG 3.03e 1.6 ...q 204.48 172.50 184.20 -3.1GugSPVal RPV 1.18e 1.8 ...q 71.34 58.59 64.18 -3.2GugSPGth RPG .59e .5 ...q 117.34 94.92 109.46 +4.4Gug LCap n GMFL ... ... ... 28.81 24.75 27.33 +.6GugS&P100 OEW ... ... ... 35.08 29.51 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 32.75 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 28.30 29.51 -4.0GugSCGth RZG .56e .5 ...q 122.75 100.31 114.05 -.4GugTech RYT 1.09e .7 ...q 163.73 126.69 147.21 +3.0RydxMatls RTM 1.19e 1.1 ...q 118.47 97.66 105.06 -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 10.9 ...q 9.42 7.72 117 8.83 -.8GugChinTc CQQQ .60e 1.0 ...q 67.24 51.80 58.81 -3.0GugWater CGW .48e 1.4 ...q 36.40 32.25 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 21.05 26.55 +5.7GugShippg SEA 1.48e 14.2 ...q 12.40 10.31 10.45 -10.0GugIntMult HGI .59e 3.5 ...q 18.58 16.45 16.88 -3.2GugFront FRN .47e 2.9 ...q 16.28 14.07 16.15 +8.8GugChinSC HAO .76e 2.3 ...q 33.23 26.73 32.35 +9.4GugChRe TAO .40e 1.3 ...q 33.38 26.12 30.32 +5.7GugGTimb CUT .52e 1.6 ...q 33.90 28.35 32.72 +2.9Gug BRIC EEB .41e 1.1 ...q 42.00 34.29 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 30.60 32.96 -3.5GugHYBd23 BSJN .15e ... ...q 26.92 25.48 25.87 -1.9GugCpBd25 BSCP ... ... ...q 20.95 19.83 19.96 -3.6GugInsidr NFO .90e 1.4 ...q 65.75 56.29 63.14 +1.9GugBlt22HY BSJM 1.27 5.2 ...q 25.46 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 24.97 23.91 24.21 -1.3GugB19HY BSJJ 1.22e 5.0 ...q 24.76 23.84 24.19 -.8GugB18HY BSJI 1.28e 4.6 ...q 25.36 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 21.29 20.92 20.97 -.6GugBlt18CB BSCI .40e 1.8 ...q 21.21 21.08 21.11 +.1GugSpinOff CSD .70e 1.3 ...q 56.40 47.69 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 60.38 64.81 -1.2GugGlDiv LVL .52e 4.8 ...q 11.80 10.71 10.89 -3.9GugDefEq DEF .85e 1.8 ...q 49.26 42.65 46.41 -.2GugStrOp GOF 2.19 10.1 ...q 22.39 18.80 198 21.54 -.2Guidewire GWRE ... ... ...dd 97.38 69.60 706 97.03 +30.7GlfmOff wt GLF/WS ... ... ... 3.50 .72 .79 +9.7GlfmrkOf n GLF ... ... ... 39.00 17.80 20 38.18 +34.0H -HCA Hldg HCA .35p ... 20 131.10 71.18 1033 130.01 +48.0HCI Grp HCI 1.50 3.6 ...dd 44.25 27.11 30 41.43 +38.6HCP Inc HCP 1.48 5.6 15 30.59 21.48 1848 26.28 +.8HDFC Bk HDB .37e .4 ... 112.10 89.07 792 99.99 -1.7HECO pfU HEpU 1.62 6.1 ... 28.44 25.05 26.49 +.1HFF Inc HF 1.80e ... 19 51.74 32.99 338 44.50 -8.5HMG HMG ... ... ...dd 16.33 8.94 2 14.52 +16.2HNI Corp HNI 1.18 2.7 21 45.40 31.16 97 43.34 +12.4HP Inc HPQ .56f 2.3 9 24.75 18.36 5071 24.15 +14.9HSBC HSBC 1.50e 3.3 ... 55.89 45.93 1179 46.02 -10.9HSBC prA HSBCpA 1.55 5.9 ... 26.62 25.52 18 26.16 +1.3HSBC Cap HSEA 2.03 7.7 ... 27.99 26.16 26.36 -3.6HSBC Cap2 HSEB 2.00 7.8 ... 27.55 26.05 25.68 -4.3Haemonet HAE ... ... 96 108.37 41.10 499 103.30 +77.9HalconRes wt HK/WS ... ... ... 1.08 .30 .80 +21.2HalconRs n HK ... ... ... 9.07 3.56 4599 3.87 -48.9Hallibrtn HAL .72 1.8 ...cc 57.86 38.18 5139 40.67 -16.8HamBchBr HBB .34 1.4 ... 41.00 20.97 24 24.47 -4.7HancFinOp BTO 1.48 3.8 ...q 41.00 31.24 20 38.72 -1.6HanJS JHS .87e 6.4 ...q 15.12 12.97 18 13.51 -9.0HanJI JHI 1.45e 8.9 ...q 18.85 15.85 18 16.27 -7.0HanPrmDv PDT 1.08a 6.7 ...q 17.33 14.50 57 16.16 -5.7HanPfEq HPI 1.68 7.6 ...q 22.25 19.73 31 21.97 +2.6HanPfd2 HPF 1.68 7.9 ...q 21.94 19.39 28 21.37 -.6HanPfd3 HPS 1.47 7.9 ...q 18.95 16.80 55 18.45 -1.6HanTxAdv HTD 1.45 6.2 ...q 26.23 21.00 75 23.52 -4.6Hanesbds s HBI .60 3.3 9 25.73 16.38 4999 18.19 -13.0HannArms HASI 1.32 6.5 32 25.28 17.33 344 20.41 -15.2sHanoverIns THG 2.16 1.7 69 127.68 87.91 151 127.30 +17.8HanovIns53 THGA 1.59 6.3 ... 25.90 25.02 9 25.33 HarleyD HOG 1.48 3.6 14 56.50 39.34 2733 41.60 -18.2HarmonyG HMY .05 ... ... 2.53 1.52 2390 1.62 -13.4HarrisCorp HRS 2.28 1.4 29 170.54 117.46 490 164.90 +16.4Harsco HSC .20m .8 64 26.75 15.55 225 25.05 +34.3tHarteHk rs HHS ... ... ... 12.16 7.26 55 7.28 Hrt TotR n HTRB ... ... ... 40.25 38.76 39.09 -2.4HrtMuOp n HMOP ... ... ... 42.46 39.53 39.70 -1.2HartfFn42 HGH 1.97 6.9 ... 31.34 28.21 56 28.60 -2.3HartfdFn HIG 1.20f 2.4 17 59.20 49.67 1577 51.04 -9.3HartfFn wt HIG/WS ... ... ... 53.33 45.92 51.29 -.5Haverty HVT .72 3.3 23 27.23 17.70 114 21.95 -3.1HavertyA HVT/A .38a 1.8 16 27.10 18.00 21.30 -8.8HawaiiEl HE 1.24 3.5 24 38.72 31.72 434 35.08 -3.0Hc2 Hldgs HCHC 1.29 ... ...dd 7.79 4.30 224 6.07 +2.0HlthcrRlty HR 1.20 4.0 48 34.26 26.09 500 30.31 -5.6HlthcreTr HTA 1.22 4.3 54 31.87 24.06 1134 28.25 -6.0HeclaM HL .01e .4 ...dd 5.54 2.85 4084 2.85 -28.2HeclaM pfB HLpB 3.50 6.5 ... 61.99 51.27 54.00 +1.9Heico s HEI .13 ... ... 97.32 64.23 524 78.30 Heico A s HEI/A ... ... 51 79.00 55.80 103 66.35 HelixEn HLX ... ... 5 10.42 5.44 711 9.22 +22.3HelmPayne HP 2.80f 4.4 ...dd 75.02 42.16 1324 63.56 -1.7Hemisphrx rs HEB ... ... ... .65 .28 117 .29 -14.7HennCap n HCAC ... ... ... 11.00 8.97 19 10.12 +3.3HennCap wt HCAC/WS ... ... ... HennCap un HCAC/U ... ... ... 11.53 10.05 8 11.10 +7.0Herbalif s HLF ... ... 25 60.41 30.36 1165 57.45 HercHld n HRI ... ... ... 72.99 35.89 161 52.07 -16.8HercTGC HTGC 1.24 9.2 11q 13.97 11.55 468 13.44 +2.4HercTG 24 HTGX 1.56 6.2 ... 25.77 25.01 4 25.22 -1.5HeritageIns HRTG .24 1.5 ...cc 19.15 8.85 315 16.00 -11.2Hersha pfC HTpC 1.72 7.0 ... 25.87 23.82 1 24.70 -1.7Hersha rs HT 1.12 5.2 28 22.57 16.60 203 21.56 +23.9Hersha pfD HTpD 1.63 7.0 ... 25.94 22.61 6 23.36 -5.3Hersha pfE HTpE ... ... ... 26.30 22.66 2 23.49 -5.1Hershey HSY 2.89f 2.9 21 115.82 89.10 626 98.61 -13.1HertzGl HTZ ... ... ... 27.27 13.40 3293 19.90 -10.0Hess HES 1.00 1.6 ...dd 71.14 37.25 1924 63.92 +34.7Hess pfA HESpA ... ... ... 79.62 48.24 20 71.04 +22.7sHessMidP n HESM 1.38f 5.9 22 23.34 18.32 76 23.40 +18.1HP Ent n HPE .45e 2.8 13 19.48 12.82 5183 15.99 +11.4Hexcel HXL .60f .9 24 73.42 51.92 411 69.53 +12.4Hi-Crush HCLP 1.67e 13.1 14 16.65 7.25 2612 12.80 +19.6HighPtRs HPR ... ... ...dd 7.60 2.66 1755 4.92 -4.1HighlFlR n HFRO ... ... ... 16.60 15.00 77 15.76 +1.7HighwdPrp HIW 1.85 3.8 26 53.34 41.34 415 49.31 -3.1Hill Intl HIL ... ... ...dd 6.11 4.25 5.65 +3.7Hill-Rom HRC .80 .8 25 96.47 71.91 325 94.71 +12.4HillenInc HI .83 1.6 25 52.80 34.65 187 52.30 +17.0HillmCT pf HLMp 2.90 9.6 ... 36.78 26.41 6 30.34 -11.7HilltopH HTH .28 1.3 11 28.32 20.46 287 21.09 -16.7HilGrVa n HGV ... ... ... 47.75 30.94 1961 31.85 -24.1Hilton HLT .60 .8 38 88.11 60.54 2764 76.54 -4.2HoeghLP HMLP 1.76f 10.0 11 19.85 15.33 92 17.65 -5.4Hoegh pfA HMLPpA 2.19 8.6 ... 27.42 25.02 6 25.45 -5.4HollyEngy HEP 2.64f 8.3 15 36.02 26.09 125 31.83 -2.0HollyFront HFC 1.32 1.9 17 83.28 27.04 1866 69.03 +34.8HomeDp HD 4.12 2.1 25 207.61 146.89 11481 193.10 +1.9Honda HMC .84e 2.8 ... 37.29 27.36 442 29.94 -12.1HonwllIntl HON 2.98 1.9 72 165.13 134.50 2582 154.13 +.5Honwll wi HON/WI ... ... ... HorMan HMN 1.14 2.5 27 47.65 33.85 68 45.00 +2.0HorizGbl n HZN ... ... 34 18.24 5.13 215 7.13 -49.1 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 4 www.sunnewspapers.net The Sun/Wednesday, August 15, 2018

PAGE 61

HorizFn22 n HTFA ... ... ... 26.00 25.26 1 25.57 +.7HrzMngR n USMR ... ... ... HorzSPCvC HSPX 2.52e 3.7 ... 53.15 46.37 174 51.84 +3.0HorGKWld KLDW ... ... ...q 35.73 30.67 8 33.91 +1.3HoizWear n WEAR ... ... ... 17.90 Horz Saba n CEFS ... ... ... 23.00 19.87 9 20.02 -6.5JamesBibl ef JBRI ... ... ... 26.01 HrzProSp n FANZ ... ... ... 23.62 20.25 1 23.13 +3.8Hormel s HRL .75 2.0 23 38.00 29.75 2088 37.24 +2.3Hornbeck HOS ... ... ...dd 5.35 2.44 118 4.18 +34.4HostHotls HST 1.00a 4.9 17 22.47 17.26 5369 20.29 +2.2HoulihnL n HLI 1.08 2.2 19 53.20 34.41 303 48.45 +6.6HstnAEn HUSA ... ... ... .64 .22 126 .24 -28.5HovnanE HOV ... ... ...dd 3.41 1.51 696 1.58 -52.8HHughes HHC ... ... 27 142.36 114.28 213 128.95 -1.8HuanPwr HNP 2.45e 9.2 ... 31.03 23.64 26 26.69 +6.8Hubbell HUBB 3.08 2.5 21 149.03 100.55 428 120.85 -10.7HubSpot HUBS ... ... ...dd 143.00 67.05 351 130.80 +48.0HudBayM g HBM .02 ... 7 10.25 4.75 418 4.95 -43.8HudBay wt HBM/WS ... ... ... .70 .11 .31 HudsPacP HPP 1.00 3.0 27 36.06 28.25 824 33.57 -2.0HugotnR HGT .09e 18.7 2 1.90 .33 681 .48 -65.6sHumana HUM 2.00f .6 28 327.50 231.90 423 329.34 +32.8HuntCoFn HCFT .40m 10.9 5 4.70 2.55 143 3.64 -9.0FiveOk pfA OAKSpA 2.19 8.6 ... 25.61 23.98 25.34 +.5HuntgUSEq HUSE 1.86e .6 ...q 41.49 37.35 10 40.52 +5.7HuntgtnEco HECO .47e .2 ...q 44.87 39.67 43.48 +4.3HuntgtnIng HII 2.88 1.2 23 276.69 201.91 277 243.30 +3.2Huntsmn HUN .65 2.0 11 36.09 25.19 1504 31.86 -4.3Huya n HUYA ... ... ... 50.82 15.25 10770 27.60 +71.9Hyatt H .60 .8 36 84.89 55.70 751 77.59 +5.5tHysterYale HY 1.24f 2.1 15 93.90 58.24 55 58.81 -30.9I -tIAMGld g IAG 1.52f 33.1 77 7.25 4.66 2710 4.59 -21.3ICICI Bk IBN .16e 1.7 ... 11.26 7.61 4950 9.46 -2.8IDT Cp IDT 1.00f 19.0 ...dd 16.48 4.82 101 5.25 -50.5IEC Elec IEC ... ... ...cc 6.80 3.42 140 5.37 +30.3tING ING .14e 1.0 ... 20.58 13.34 4620 13.48 -27.0ING 6.125 ISG 1.53 6.0 ... 26.37 25.20 42 25.60 +.2ING 6.375 ISF 1.59 6.2 ... 26.40 25.40 31 25.83 +.5ION Geo rs IO ... ... ...dd 32.45 4.60 152 16.05 -18.7iPInvVix 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 24.82 -1.6IQ HdgMult QAI ... ... ...q 33.13 29.42 124 30.50 +.2IQ Hedge MCRO ... ... ...q 27.20 25.64 1 26.15 -1.5IQ HdgLgS QLS ... ... ...q 24.53 21.00 0 22.11 +1.0IQ Ch SC n CSML ... ... ... 29.96 23.89 52 29.16 +4.0IQ HdgEv QED ... ... ...q 22.00 20.76 1 21.42 +2.5IQ HiYlVl n HYLV ... ... ... 25.58 23.73 24.25 -3.6IQ CorePl n AGGP ... ... ... 20.27 18.45 23 19.18 -3.9IQ CoreBd n AGGE ... ... ... 19.86 18.22 1 18.60 -5.0IQHdgMNt QMN .34e 1.3 ...q 26.08 24.19 25.88 +.5IQ GTAA QGTA ... ... ...q 25.44 23.26 4 23.89 -2.1IQ 50HJpn HFXJ ... ... ...q 23.96 19.96 21.59 -4.3IQ 50HgEur HFXE ... ... ...q 21.45 19.16 11 19.56 -3.8IQ 50HIntl HFXI ... ... ...q 22.80 20.18 14 20.75 -4.2IQ RealRtn CPI ... ... ...q 28.21 27.17 1 27.87 +1.6IQUSReSC ROOF 1.43e 5.4 ...q 27.77 22.60 12 26.64 +1.2IQMrgArb MNA ... ... ...q 31.92 30.25 68 31.22 +.5IQ AustSC KROO .88e 4.4 ...q 20.49 17.45 19.82 +1.4tIQ AgriSC CROP .41e 1.3 ...q 35.99 31.44 2 31.42 -10.0IQGblOilSC IOIL .29e 2.8 ...q 12.25 9.01 10.40 -7.6IQ CdaSC CNDA .18e 1.0 ...q 20.13 16.83 17.22 -9.3IQ GlbRes GRES .10e .4 ...q 29.30 26.13 5 26.69 -6.6IQVIA Hldg IQV ... ... 15 125.35 89.26 742 121.20 +23.8IRSA IRS ... ... ... 32.97 15.60 74 16.11 -45.6iShGold IAU ... ... ...q 13.11 11.42 10781 11.46 -8.4iShGSCI GSG ... ... ...q 18.31 13.93 291 16.94 +4.1iSAstla EWA 1.01e 4.5 ...q 24.19 21.54 2563 22.44 -3.2tiSAstria EWO .37e 1.7 ...q 27.41 22.25 42 22.26 -9.7iShBelg EWK .51e 2.6 ...q 23.00 19.45 195 19.64 -6.6iShBrazil EWZ .67e 1.9 ...q 47.85 30.98 28243 34.70 -14.2iShCanada EWC .48e 1.7 ...q 30.60 26.91 5481 28.98 -2.2iShEMU EZU .86e 2.1 ...q 47.13 40.28 7964 40.49 -6.7iSFrance EWQ .58e 1.9 ...q 33.73 29.24 1201 30.35 -2.8iShGerm EWG .60e 2.0 ...q 35.87 29.32 3319 29.60 -10.4iSh HK EWH .61e 2.5 ...q 26.93 23.79 4551 24.19 -4.8iSh SKor EWY .65e 1.0 ...q 79.07 63.72 1794 64.74 -13.6iShMexico EWW .78e 1.5 ...q 57.82 43.55 3215 50.69 +2.8iShNeth EWN .66e 2.2 ...q 34.09 29.99 416 30.60 -3.6iSPacxJpn EPP 1.66e 3.6 ...q 50.34 44.78 830 45.82 -4.1iShSoAfr EZA 1.02e 1.8 ...q 76.53 53.17 614 55.31 -21.0tiShSpain EWP .99e 3.3 ...q 36.38 29.56 367 29.59 -9.7iSSwedn EWD .76e 2.5 ...q 36.71 29.81 295 30.95 -8.7iShSwitz EWL .75e 2.2 ...q 37.84 31.94 1619 34.11 -4.1iShFrntr100 FM .30e 1.1 ...q 36.19 27.95 361 28.51 -13.9iShGlHiY bt GHYG 2.09e 4.3 ... 51.63 48.61 16 48.98 -2.9tiShxUSH bt HYXU .92e 1.8 ...q 57.19 51.35 23 51.22 -5.9iShEMCBd bt CEMB 2.28 4.8 ...q 51.78 47.29 16 47.73 -6.8iShEMkHY EMHY 3.98 8.9 ...q 51.12 44.35 354 44.89 -10.2iShAsiaPDv DVYA 2.29e 5.1 ...q 51.42 44.06 1 44.84 -10.5iShEmMDv DVYE 1.83e 4.6 ...q 46.11 38.46 194 39.60 -5.3iShGblSilv SLVP .29e 3.2 ...q 12.00 8.94 15 9.01 -16.8iShGblEnP FILL .59e 2.6 ...q 24.50 18.08 1 22.63 +5.0iShGblAgri VEGI .55e 1.9 ...q 31.00 26.69 2 28.37 -3.4iShMsciWld URTH 1.57e 1.8 ...q 94.23 80.75 14 89.47 +1.5iShEMktSC EEMS .89e 1.9 ...q 57.36 46.38 203 46.91 -11.7iShEMkBd LEMB .42e 1.0 ...q 50.78 42.79 153 43.28 -10.2iShWldMnV ACWV 1.93e 2.3 ...q 88.22 79.94 113 85.51 +1.4iSEMMnVol EEMV 1.15e 2.0 ...q 65.55 56.74 947 58.29 -4.1iShJpnSC SCJ 1.81e 2.4 ...q 85.34 71.61 48 75.36 -5.6iShThai THD 1.88e 2.1 ...q 103.71 78.67 139 87.53 -5.4iShIsrael EIS .81e 1.5 ...q 54.66 46.84 2 53.54 +4.4iShChile ECH .71e 1.6 ...q 56.53 42.73 391 44.74 -14.2iShBRIC BKF .54e 1.3 ...q 50.94 40.32 26 40.98 -7.9iShsUSA EUSA .67e 1.2 ...q 59.06 50.11 14 58.19 +5.0iShSilver SLV ... ... ...q 17.14 14.09 5687 14.17 -11.4iShS&P100 OEF 1.92e 1.5 ...q 127.67 107.44 521 126.19 +6.4iShMrnLV JKF 2.46e 2.3 ...q 112.57 95.29 6 105.68 +.1iShAcwiMV HACV ... ... ...q 30.01 28.02 30.01 +.8iShMrnLG JKE 1.20e .7 ...q 183.69 141.15 19 180.51 +15.3iShMrnLC JKD 2.24e 1.4 ...q 167.90 146.62 18 162.91 +2.5iShBrazSC EWZS .40e 3.0 ...q 18.14 12.00 56 13.21 -18.9iShIntlPfd IPFF .96e 5.5 ...q 19.76 17.15 39 17.50 -6.2iShSPTUS s ITOT ... ... ...q 65.77 55.13 954 65.28 +6.8iShSTNtMu SUB .86 .8 ...q 106.40 104.31 117 105.11 +.2iShAgcyBd AGZ 1.81 1.6 ...q 114.58 110.49 6 111.01 -1.8iShTIPS TIP 1.69e 1.5 ...q 115.26 111.01 845 111.72 -2.1iShChinaLC FXI .87e 2.1 ...q 54.00 41.23 27870 42.06 -8.9iShTransp IYT 1.70e .8 ...q 206.73 162.38 201 200.20 +4.5iShChinaSC ECNS 1.73e 3.6 ...q 56.49 45.00 8 47.52 -6.0iSCorSP500 IVV 4.38e 1.5 ...q 288.69 243.45 3217 285.93 +6.4iSMornMC JKG 2.32e 1.2 ...q 194.94 166.17 9 189.42 +2.0iShUSAgBd AGG 2.65e 2.3 ...q 110.66 105.00 6087 106.19 -2.9iShEMkts EEM .59e 1.4 ...q 52.08 42.15 56725 42.74 -9.3iShiBoxIG LQD 3.87 3.4 ...q 121.85 113.72 7053 115.48 -5.0iSKokusai TOK 1.60e 2.4 ...q 69.65 60.17 1 66.26 +2.5iShCorUSTr GOVT .33 1.3 ...q 25.60 24.26 624 24.53 -2.2iSh2017Mu s IBMF .23 .8 ...q 27.23 27.19 27.20 iSGblTelcm IXP 2.31e 4.1 ...q 62.55 53.47 16 56.38 -6.9iShGblTech IXN 1.10e .6 ...q 174.94 135.84 40 171.15 +11.4iShAaa-ACp QLTA 1.51e 3.0 ...q 53.16 50.03 3 50.65 -4.1iSMrnMCG JKH .59e .3 ...q 229.36 180.50 2 227.57 +12.4iShIndones EIDO .35e 1.5 ...q 30.61 21.90 1117 22.64 -20.4iSSP500Gr IVW 2.03e 1.2 ...q 172.69 138.20 382 171.44 +12.2iShNYMun s NYF ... ... ...q 56.36 54.26 8 54.62 -2.1iShGblHcr s IXJ ... ... ...q 61.56 53.45 39 60.04 iShGblFin IXG 1.28e 1.9 ...q 76.01 63.00 69 65.77 -5.9iShUSAQlt QUAL 1.04e 1.2 ...q 88.63 73.62 163 87.05 +5.0iSSPGlbEn IXC 1.01e 2.8 ...q 39.50 30.55 71 36.53 +2.8iShCalMn s CMF ... ... ...q 59.75 57.68 61 58.49 -1.1iSh CMBS CMBS 1.00 2.0 ...q 52.29 49.27 6 50.09 -2.3iShUSASize SIZE 1.26e 1.5 ...q 88.35 75.90 2 86.74 +3.4iSGblInfra IGF 1.27e 3.0 ...q 46.80 41.66 114 43.05 -4.8iShNANatR IGE .85e 2.4 ...q 38.33 30.59 75 36.00 +1.6iSh JPXNik JPXN ... ... ... 70.78 58.84 1 61.88 -4.7iShUSAVal VLUE 1.49e 1.7 ...q 89.40 73.08 255 86.31 +3.2iShLatAm ILF .60e 1.9 ...q 39.54 28.68 1671 31.52 -7.8iShUSAMo MTUM .81e .7 ...q 115.33 90.67 450 114.11 +10.6iShMrnMCV JKI 2.72e 1.7 ...q 168.36 144.10 10 162.52 +1.9iShPhilpns EPHE .20e .6 ...q 40.19 28.80 228 31.61 -18.6iSSP500Val IVE 2.14e 1.9 ...q 121.12 103.71 647 114.26 iShNMuBd MUB 2.59 2.4 ...q 111.66 107.56 384 108.83 -1.7iShUKSC bt EWUS 1.38e 3.3 ...q 46.20 39.20 0 41.44 -5.0iSRTop200V IWX 1.17e 2.2 ...q 55.82 48.02 25 52.49 +.1tiShIntlDev WPS 1.16e 3.1 ...q 42.27 37.12 7 37.18 -5.9iShAsia50 AIA 1.02e 1.7 ...q 72.96 59.27 184 61.69 -6.6iSh20 yrT TLT 3.05 2.5 ...q 129.57 116.09 3851 120.14 -5.3iSRTop200G IWY .82e 1.0 ...q 82.95 65.31 47 82.45 +12.7iShRTop200 IWL 1.02e 1.5 ...q 66.35 55.62 12 65.85 +7.1iShIntSelDv IDV 1.51e 4.3 ...q 35.93 31.67 359 32.33 -4.3iS Eafe EFA 1.66e 2.5 ...q 75.27 65.99 22597 66.49 -5.4iShGerSC bt EWGS .69e 1.1 ...q 70.42 55.76 4 61.10 -5.0iSRusMCV IWS 1.59e 1.8 ...q 92.95 81.56 315 90.24 +1.2iShCrLTBd ILTB 2.54 4.2 ...q 65.21 59.00 10 60.14 -7.1iSRusMCG IWP 1.02e .8 ...q 132.79 106.84 146 131.94 +9.4iShNorC bt ENOR .58e 2.1 ...q 29.21 24.04 8 27.27 +5.7iShRusMid IWR 2.85e 1.3 ...q 220.02 188.02 237 218.09 +4.8iShMrnSC JKJ 1.78e 1.0 ...q 185.03 153.97 17 182.68 +4.9iShIreland EIRL .55e 1.2 ...q 50.12 43.17 15 45.23 -5.8iSCorSPMid IJH 1.89e .9 ...q 202.05 168.25 1433 200.14 +5.5LgTrmBd IGLB 2.67 4.6 ...q 63.67 57.32 120 58.39 -7.6iShiBxHYB HYG 5.09 5.9 ...q 88.76 84.07 9768 85.98 -1.5iShFinlC bt EFNL .51e 1.3 ...q 45.01 38.26 5 39.36 -.2iShSft IGV .12e .1 ...q 197.86 139.71 329 193.25 +25.0iShCorUS n FTY ... ... ... 51.01 43.20 213 49.67 +.1iShDenC bt EDEN .81e 1.2 ...q 71.11 62.85 6 64.99 -3.9iShNetw IGN .25e .5 ...q 55.29 44.16 3 53.01 +9.3iShNATch IGM .73e .4 ...q 206.49 148.06 23 203.22 +20.4iShResRE REZ 2.01e 3.2 ...q 66.52 53.83 9 63.70 +2.3iSh2019Mun IBMH .27 1.1 ...q 25.65 24.92 17 25.39 +.3iShC&SRE ICF 2.97e 2.9 ...q 104.37 88.40 49 100.99 -.3iShKLDSoc DSI 1.11e 1.1 ...q 106.23 88.85 19 105.00 +6.9iShGbl100 s IOO ... ... ...q 49.47 42.39 127 47.60 +3.7iSh2018Mu IBMG .23 .9 ...q 25.54 25.32 21 25.42 +.1iShConsSv IYC 1.50e .7 ...q 203.19 160.53 11 202.95 +13.2iShGvCrBd GBF 2.86 2.6 ...q 115.65 109.28 1 110.42 -3.1iShIndia bt INDA .24e .7 ...q 38.21 32.16 4690 35.18 -2.5iSR1KVal IWD 2.41e 1.9 ...q 131.56 114.01 1711 125.08 +.6iSMrnSCG JKK .87e .4 ...q 211.03 156.02 2 206.17 +14.9iShPoland EPOL .42e 1.8 ...q 30.19 21.30 202 22.99 -15.1iSMCGth IJK 1.88e .8 ...q 233.15 190.88 135 230.70 +6.9iShIntGvC GVI 1.99 1.8 ...q 111.75 106.93 44 107.74 -1.8iSR1KGr IWF 1.45e 1.0 ...q 151.91 119.96 917 151.10 +12.2iSIndiaSC bt SMIN .10e .2 ...q 55.13 40.79 181 43.54 -17.2iSRus1K IWB 2.36e 1.5 ...q 159.36 134.39 820 158.18 +6.4iSR2KVal IWN 1.98e 1.5 ...q 136.50 112.01 713 134.77 +7.2iSR2KGr IWO 1.36e .6 ...q 214.74 162.12 1196 211.61 +13.3iSh10-20TB TLH 2.99 2.3 ...q 140.10 127.49 17 130.57 -4.0iShFltRtB FLOT .32 .6 ...q 51.10 50.79 1497 50.97 +.3iShR2K IWM 1.77e 1.1 ...q 170.20 134.12 17664 168.20 +10.3iShCorHiDv HDV 2.90e 3.3 ...q 94.20 82.16 209 88.06 -2.3iShChina MCHI .61e 1.0 ...q 76.72 58.99 4186 60.40 -9.2iSEafeMnV EFAV 2.81e 3.9 ...q 76.51 69.78 488 71.38 -2.2iSRus3K IWV 2.47e 1.5 ...q 170.05 142.71 143 168.86 +6.8iSGblMatl MXI 1.02e 1.5 ...q 75.19 61.89 461 66.07 -5.7iShUtils IDU 4.54e 3.4 ...q 142.50 119.51 20 135.08 +1.7iSUSAMinV USMV .87e 1.6 ...q 55.63 49.50 1353 55.51 +5.2iSMrnSCV JKL 2.98e 1.9 ...q 158.15 134.66 4 155.94 +2.4 iShMCVal IJJ 2.16e 1.3 ...q 168.30 142.74 72 166.60 +4.1iShGblUtil JXI 1.99e 4.0 ...q 53.07 45.15 13 49.33 -.4iShTelecm IYZ .68e 2.4 ...q 32.58 26.34 260 28.74 -2.3iShTech IYW 1.20e .6 ...q 191.62 143.42 80 189.48 +16.4iShGblIndl EXI 1.40e 1.6 ...q 100.28 84.04 23 90.10 -3.0iShGblCSt s KXI ... ... ...q 54.58 47.79 640 50.20 iShREst IYR 2.76e 3.4 ...q 83.27 71.27 4485 81.15 +.2iSGblCnDis RXI 1.39e 1.2 ...q 119.82 98.22 8 116.75 +6.7iSh0-5Tips STIP ... ... ...q 100.84 98.65 69 98.98 -.9iShHmCnst ITB .09e .2 ...q 46.56 33.10 1676 37.26 -14.8iShInds IYJ 1.65e 1.1 ...q 158.32 129.07 18 150.36 +2.0iShAerosp ITA 1.31e .6 ...q 207.47 164.85 131 204.23 +8.6iShHltcare IYH 3.01e 1.6 ...q 193.31 163.20 74 192.31 +10.4iShFinSv IYG 1.21e .9 ...q 142.14 110.22 36 135.58 +3.9iShRegBks IAT .61e 1.2 ...q 54.74 41.83 79 51.68 +4.8iShInsur IAK .82e 1.3 ...q 69.95 59.34 2 64.85 -2.6iShFincls IYF 1.45e 1.2 ...q 126.54 105.78 93 122.12 +2.3iShBroker IAI .65e 1.0 ...q 70.58 51.86 20 64.65 +3.0iShUSEngy IYE 1.14e 2.8 ...q 43.75 33.70 421 41.08 +3.6iShESGSel KLD 1.14e 1.0 ...q 119.20 101.54 10 116.78 +5.1siShCrSPS s IJR ... ... ...q 87.77 66.77 3760 87.95 +14.5iShMedDev IHI 1.57e .8 ...q 212.08 162.17 55 209.03 +20.5iShConsGd IYK 2.43e 2.0 ...q 130.93 111.06 15 119.82 -5.5siShHltcPrv IHF .24e .1 ...q 190.04 139.65 69 191.79 +22.3iShCorTInt IXUS 1.28e 2.2 ...q 67.93 58.66 388 59.40 -5.8iShPharm IHE 3.11e .9 ...q 166.81 139.28 6 165.48 +7.2iShBasM IYM 1.42e 1.4 ...q 108.32 89.54 40 99.92 -2.2iShPeru EPU .70e 1.8 ...q 44.95 35.76 139 38.23 -6.7iShCorEafe IEFA 1.56e 2.5 ...q 70.84 61.80 8419 62.73 -5.1iShOilEq IEZ .86e 2.4 ...q 40.89 29.57 106 35.34 -1.6iShDJ US IYY 2.01e 1.4 ...q 143.37 120.99 8 142.40 +6.6iShO&GEx IEO 1.06e 1.4 ...q 77.84 50.49 60 73.82 +13.6iShAggrAllo AOA .98e 1.8 ...q 56.94 51.55 39 53.83 -.1iShEurope IEV 1.12e 2.5 ...q 50.81 43.96 355 44.36 -6.1iShGroAllo AOR .81e 1.8 ...q 46.77 43.25 35 44.61 -.7iSRusMic IWC 1.08e 1.0 ...q 109.96 83.45 23 106.45 +11.2iShModAllo AOM .71e 1.9 ...q 39.05 36.94 74 37.59 -1.2iShMorMl bt IYLD 1.33e 5.2 ... 25.96 24.39 46 24.53 -5.0iSMsciVal EFV 1.66e 3.3 ...q 59.57 50.57 495 50.75 -8.1iSSCVal IJS 1.73e 1.0 ...q 170.40 132.50 644 169.92 +10.6iShConsAllo AOK .64e 1.9 ...q 35.27 33.64 55 34.07 -1.7iShEafeGr EFG 1.37e 1.7 ...q 85.81 74.85 80 78.63 -2.6iShB3-18xF s IBCC ... ... ...q 24.71 24.55 24.60 iShiB3-20F s IBCD ... ... ...q 24.82 24.24 10 24.38 -.6iShiB3-23x s IBCE ... ... ...q 24.76 23.38 1 23.67 -2.5iShBd3-18 s IBDB ... ... ...q 25.75 25.49 25.62 +.2iShBd3-23 s IBDD ... ... ...q 26.95 25.50 5 25.78 -2.6iShBd3-20 s IBDC ... ... ...q 26.38 25.81 8 25.99 -.3iStar STAR ... ... 7 12.22 9.75 434 10.21 -9.6iStar pfD STARpD 2.00 7.9 ... 26.12 24.29 1 25.33 -.2iStar pfG STARpG 1.91 7.6 ... 25.94 24.21 25.00 -2.0iStar pfI STARpI 1.87 7.6 ... 25.94 24.25 0 24.80 -1.5IT TchPck ITP ... ... 2 2.45 .75 46 .81 -37.2ITT Inc ITT .54 .9 19 63.04 38.66 427 59.95 +12.3iBio rs IBIO ... ... ... 4.70 1.34 1.53 Idacorp IDA 2.36 2.4 24 100.04 79.59 132 96.64 +5.8IDEX IEX 1.72 1.1 33 154.62 110.25 251 152.11 +15.3iGATE PTI ... ... ... 19.52 ITW ITW 4.00f 2.9 25 179.07 134.66 1227 137.30 -17.7Imax Corp IMAX ... ... ...cc 26.70 17.58 576 23.30 +.6ImunC wt rs IMUC/WS ... ... ... .29 .01 .04 -12.5ImunoCll rs IMUC ... ... ...dd .55 .17 291 .22 -31.0ImpacMtg IMH ... ... 3 13.98 7.18 19 7.48 -26.4ImpOil g IMO .57 1.8 65 34.29 25.91 174 32.27 +3.5IncOpR IOR ... ... 30 14.25 8.51 13.60 +22.7IndCDrillg ICD ... ... ...dd 5.48 2.72 97 3.85 -3.3IndepHld IHC .25f .7 13 39.85 20.53 11 37.00 +34.8IndepRT IRT .78a 7.8 20 10.63 8.26 380 10.04 -.5IndiaFd IFN 1.82e 1.8 ...q 28.74 23.71 32 25.01 -4.2IndiaGCap IGC ... ... ...dd 1.63 .30 200 .39 -61.5tIndoTel s TLK .67 ... ... 36.19 22.97 249 23.04 -28.5IndBach IBA .87e 1.5 ... 67.61 53.00 6 58.45 +2.0Infosys INFY .40e 1.9 19 20.98 13.88 2679 20.90 +28.9InfrREIT n HIFR 1.00 4.8 17 23.22 17.60 39 20.90 +12.5InfuSystem INFU ... ... ...dd 3.60 1.75 109 3.35 +45.7IngerRd IR 2.12f 2.2 22 99.00 79.63 1275 97.04 +8.8Ingevity NGVT ... ... ... 101.67 55.07 155 98.93 +40.4Ingredion INGR 2.40 2.5 13 146.28 95.01 401 97.22 -30.5InnovInd n IIPR 1.00 2.8 ... 39.75 16.35 141 36.06 +11.6InnoInd pfA IIPRpA ... ... ... 29.15 25.50 28.60 +2.4Innsuites IHT .01 .7 ...dd 3.70 1.23 25 1.51 -13.7Inphi IPHI ... ... 20 44.25 23.65 290 33.43 -8.7InsightS n INSI .80 4.3 ... 21.10 18.03 21 18.77 -5.7sInsperity s NSP ... ... 37 112.95 39.25 195 111.90 +95.1InsprMed n INSP ... ... ... 50.00 22.50 139 48.15 +92.8InspMD wt NSPR.WS ... ... ... .18 .01 .05 +63.3InspMD wtB NSPR.WSB ... ... ... .06 .01 .02 InspMD rs NSPR ... ... ... .58 .12 .16 +21.1tInstlldBPd IBP ... ... 26 79.40 48.95 406 48.20 -36.5Instructre n INST ... ... ...dd 49.18 28.95 330 37.50 +13.3IntegerHl ITGR ... ... ...dd 76.85 42.50 242 69.60 +53.6Intellichk IDN ... ... ...dd 3.18 1.50 47 2.08 -18.8sIntellgSys INS ... ... ...dd 14.00 3.62 69 14.60 +220.2Intelsat I ... ... ... 25.21 2.44 1720 23.00 +578.5InterXion INXN ... ... ... 67.19 48.31 380 63.90 +8.4IntcntlExc s ICE .88e 1.2 17 77.22 63.93 1555 73.50 +4.2IntCtlHtls IHG ... ... ... 69.23 49.03 721 61.01 -3.9IBM IBM 6.28f 4.4 11 171.13 137.45 2860 143.36 -6.6IntFlav IFF 2.92f 2.2 34 157.40 122.11 457 131.30 -14.0IntlGmeT n IGT .80 4.0 ... 31.00 19.35 5079 20.19 -23.8IntMktCt n IMC ... ... ... IntPap IP 1.90 3.7 17 66.94 50.00 1380 51.82 -10.6IntlSeaw n INSW ... ... ... 24.78 15.23 46 19.98 +8.2IntTower g THM ... ... ...dd .78 .29 33 .48 +11.6Interpublic IPG .84 3.8 15 26.01 18.30 2674 22.13 +9.8IntstP pfD IPLpD 1.28 5.1 ... 26.90 23.44 1 25.01 -1.8inTestCorp INTT ... ... 15 10.25 5.75 60 9.10 +5.2IntPotash IPI ... ... ...dd 5.31 3.12 934 3.29 -30.9Intrexon XON ... ... ...dd 20.67 10.26 719 14.19 +23.2Inuvo INUV ... ... ...dd 1.24 .50 53 .63 -22.5Invacare IVC .05 .3 ...dd 20.00 13.13 463 16.30 -3.3Invesco24 n IHTA ... ... ... 10.33 8.28 64 9.31 -9.7InvHiIn23 n IHIT ... ... ... 10.32 9.53 58 10.00 +2.1InvAdvMu2 VKI .78 7.3 ...q 11.86 10.33 50 10.74 -5.6Inv Bond VBF .83a 4.6 ...q 20.18 17.47 33 17.95 -9.8InvCAVal VCV .79 6.6 ...q 13.20 11.53 87 12.05 -4.2InvDynCrd VTA .90 7.9 ...q 12.01 11.33 188 11.38 -2.8PSAerDef PPA .50e .9 ...q 59.40 47.85 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 4.22 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 31.33 32.38 -4.3PwSLgCG PWB .21e .5 ...q 45.64 36.73 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 85.85 101.61 +6.7PwShMda PBS .27e .9 ...q 31.86 26.87 30.87 +9.8PwSMidGr PXMG .19e .4 ...q 49.44 36.41 49.35 +16.2PwSMidVal PXMV .64e 2.1 ...q 32.07 28.87 31.04 -.8PwShNetw PXQ ... ... ...q 53.26 42.98 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 59.74 65.41 +1.9PS Retail PMR .34e .9 ...q 40.82 32.00 37.23 +.1PwSSmGr PXSG .08e .2 ...q 36.79 28.29 36.72 +14.3PwSSmVal PXSV .60e 1.9 ...q 32.45 27.39 32.31 +4.9PwSSemi PSI .04e .1 ...q 58.15 43.04 56.34 +11.6PwShSoft PSJ .10e .1 ...q 77.60 57.63 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 19.11 18.01 18.42 -2.4PSCleantch PZD .44e 1.0 ...q 45.28 38.35 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 47.74 53.30 +.6PS US1K PRF 1.91e 1.7 ...q 120.82 102.35 113.69 +.1PS EmgInf PXR .50e 1.4 ...q 41.00 35.03 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 +5.0PS USA Pt n PBUS ... ... ... 28.95 25.70 26.98 +1.0PS SP500 n SPMV ... ... ... 28.51 26.39 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 25.94 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 28.39 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 30.73 34.25 +.9PSR1KEqW EQAL .39e 1.2 ...q 32.78 27.97 31.63 +1.4PS VarPfd VRP 1.20 4.8 ...q 26.15 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 24.16 25.39 +.2PS EMkMom EEMO ... ... ... 22.52 18.96 20.17 -1.7PS IntLwV IDLV 1.11e 3.4 ...q 35.35 32.06 33.12 -1.6PSSPIntDv IDMO .59e 2.1 ...q 30.54 25.66 27.70 -1.6PS YuanDS DSUM .77 3.3 ...q 24.73 22.92 23.73 +2.6PS FdIGBd PFIG .67 2.7 ...q 26.70 24.54 24.76 -3.2PS SP LwV SPLV .85 1.8 ...q 49.36 44.46 46.93 -1.7PS SP HiB SPHB .49e 1.1 ...q 46.04 36.07 44.73 +5.3InvHiInc2 VLT 1.24 9.1 ...q 15.22 13.00 4 13.58 -7.7Invsco iim IIM .84 5.9 ...q 15.30 13.64 128 14.13 -5.2Invesco IVZ 1.16 4.6 10 38.43 24.31 3541 24.99 -31.6InvMtgCap IVR 1.68 10.5 7 18.86 15.15 435 16.04 -10.0InvMtg pfA IVRpA 1.94 7.7 ... 25.50 24.24 5 25.17 +.6InvMtg pfB IVRpB 1.94 7.5 ... 26.44 24.25 6 26.00 +.9InvMtg pfC IVRpC 1.88 7.6 ... 25.73 23.40 8 24.90 -.4Invsco oia OIA .39 5.0 ...q 8.25 7.34 54 7.82 -2.3InvMuOpTr VMO .88 7.5 ...q 13.37 11.52 71 11.81 -4.8InvMuniTr VKQ .82 6.9 ...q 13.03 11.51 67 11.83 -5.4InvPAVal VPV .79 6.6 ...q 12.58 11.54 54 12.02 -1.1Invsco iqi IQI .76 6.3 ...q 13.04 11.70 46 11.98 -4.2InvSrInco VVR .31 7.3 ...q 4.52 4.26 410 4.28 -2.5InvTrIG VGM .88 7.3 ...q 13.80 12.02 75 12.13 -8.0InvTrNY VTN .85 6.7 ...q 14.00 12.61 10 12.63 -7.9InvTech ITG .28 1.3 ...dd 23.96 17.63 130 22.10 +14.8InvRlEst IRET .28 5.2 6 5.99 4.05 316 5.41 +8.4InvRlE pfC IRETpC 1.66 6.8 ... 26.08 22.29 2 24.35 -6.4Invitae n NVTA ... ... ...dd 10.44 4.35 656 10.06 +10.8InvitHm n INVH .44 1.9 ... 24.30 20.25 3449 22.64 -3.9iPBetaCmd BCM ... ... ...q 32.00 25.55 1 28.67 -2.0iPS&PWtd SBV ... ... ...q 26.59 20.85 23.51 +12.8iPBtaCocoa CHOC ... ... ...q 38.83 26.69 36.88 +32.4iPBetaCoff CAFE ... ... ...q 13.28 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 26.92 27.14 -8.3iPBetaCopp CUPM ... ... ...q 36.42 30.49 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 14.03 20.42 +15.3iPBetaNGs DCNG ... ... ...q 19.05 16.19 16.70 -1.5iPBetaAgri DIRT ... ... ...q 31.28 28.84 30.91 +5.7iPGrains WEET ... ... ...q 33.51 30.53 33.13 +7.7iPBetaSfts GRWN ... ... ...q 21.90 19.54 19.54 -9.4iPBetaIMet HEVY ... ... ...q 35.00 31.49 32.29 -4.6 iPBetaEgy ONG ... ... ...q 20.99 15.48 20.41 +4.0iPBtaLvstk LSTK ... ... ...q 47.53 39.79 42.10 -6.0iPBtaPrMt BLNG ... ... ...q 34.40 31.90 33.44 +4.3iP LXR2K RTLA ... ... ...q 209.90 209.90 209.90 +4.4iPathLong SFLA ... ... ... 214.83 iPLgEEmM EMLB ... ... ...q 119.99 62.61 80.80 -32.7IronMtn IRM 2.20 6.2 31 41.52 30.78 1303 35.31 -6.4tiShItaly rs EWI ... ... ...q 34.45 27.50 559 27.47 -9.8iShJapan rs EWJ ... ... ...q 64.71 54.04 4854 57.39 -4.2iSMlasia rs EWM ... ... ...q 36.56 30.46 430 32.49 -1.5iShSing rs EWS ... ... ...q 28.35 23.23 509 23.74 -8.4iSTaiwn rs EWT ... ... ...q 39.36 35.01 3736 36.92 +2.0iSh UK rs EWU ... ... ...q 38.05 33.13 2981 33.71 -5.9iSh0-5IGCp SLQD .79 1.6 ...q 50.73 49.46 78 49.69 -1.1iShCmdOpT CMDT ... ... ...q 41.95 34.94 73 35.61 -4.2iShCvBd ICVT .67e ... ...q 60.09 52.59 10 58.54 +6.2iShCorEM IEMG .95e 1.8 ...q 62.70 51.05 12373 51.71 -9.1iSh 10 Cp n LLQD ... ... ... 51.31 46.31 47.31 -7.7iSh 5-10Cp n MLQD ... ... ... 49.96 47.08 0 47.81 -3.2iShColomC ICOL .43e 3.0 ...q 16.51 13.45 2 14.23 -1.4iShEnhBd n IGEB ... ... ... 50.77 47.60 3 48.28 -4.0iShDefBd n HYDB ... ... ... 51.43 48.94 0 49.59 -2.2iShFSIntSC ISCF .12p ... ...q 34.73 29.09 3 30.92 -4.7iShRs2500 n SMMD ... ... ... 47.41 38.87 3 47.07 +7.8iShFacSIntl INTF .17p ... ...q 31.21 26.93 137 27.32 -5.3iShArgGl n AGT ... ... ... 32.94 22.40 8 23.43 -22.4iShFS USA LRGF .19e ... ...q 33.93 28.60 112 33.32 +4.8iShFSUsaSC SMLF .23e ... ...q 44.03 34.88 10 43.93 +11.1iShFacSGbl ACWF .11p ... ...q 34.07 27.52 11 30.34 -1.1iSh iBd23 n IBML ... ... ... 25.96 24.64 20 25.01 -.9iSh IntDv n IDEV ... ... ... 62.47 54.38 54 55.60 -5.0iShMgRE rs REM ... ... ...q 47.64 39.80 90 44.24 -2.1iSh0-5HYCp SHYG 2.38 5.1 ...q 47.84 45.93 273 46.81 -.7iShDvlValu IVLU ... ... ...q 28.44 24.49 17 24.70 -6.5iSh 3-10yr n IMTB ... ... ... 50.17 47.14 9 48.06 -3.3iShSaudi KSA ... ... ... 31.99 24.69 270 28.93 +10.5siSh MinVl n SMMV ... ... ... 32.16 27.25 158 32.21 +10.3iShIntDevM IMTM .30p ... ...q 33.00 28.54 17 29.30 -4.0iShIntDevQ IQLT .55p ... ...q 31.40 27.89 8 28.91 -2.5iShLwCarb CRBN .94p ... ...q 125.97 108.50 4 117.46 +.5iShShMBd bt NEAR .35 ... ...q iShDvlSize ISZE ... ... ...q 29.72 26.46 26.96 -4.8iShCHdEM HEEM 1.26e 1.9 ... 28.95 24.82 57 25.41 -4.1iShMsciChA CNYA ... ... ... 35.68 25.22 2 25.94 -19.0iSh IntDvGr IGRO ... ... ... 62.04 53.84 2 55.75 -6.1iShMultiTc TCHF ... ... ... 43.69 35.45 0 43.11 +11.2iShMultInd INDF ... ... ... 33.67 29.24 31.96 +.2iShMultHl HCRF ... ... ... 35.18 29.11 3 35.15 +11.2iShiB20Mun IBMI .24 .9 ...q 25.44 25.18 21 25.41 +.2iShMultMat MATF ... ... ... 36.19 30.14 2 32.66 -4.5iSh MultFin FNCF ... ... ... 37.85 30.16 34.57 -2.2iShMultiEn ERGF ... ... ... 30.71 23.28 29.34 +3.6iShIntHdHi HYGH 4.56 5.0 ...q 92.42 88.33 29 91.46 +.7iShCHAust HAUD 1.81p ... ...q 25.23 22.42 24.99 +2.0iSh MultCnS CNSF ... ... ... 27.25 23.37 25.12 -5.1iShCDivGr DGRO .65e 1.8 ...q 37.22 31.20 518 36.19 +4.1iSh MulConD CNDF ... ... ... 34.86 27.45 34.60 +10.5iSh MultUt UTLF ... ... ... 28.56 23.93 26.79 +.5iShCHEmu HEZU .64e 1.7 ...q 31.62 28.32 7614 29.88 +.2iShGblReit REET .94e 3.7 ...q 26.68 23.40 86 25.72 -1.4iSh AdapJp DEWJ .18p ... ... 31.33 26.25 0 28.32 -4.7iSh AdapC DEFA .48p ... ... 30.45 27.17 28.32 -3.7iSh AdapEu DEZU .56p ... ... 30.64 27.57 1 28.11 -2.3iShCoreInt IAGG ... ... ... 53.61 51.56 38 52.50 +.9iShEurSC HEUS ... ... ...q 31.56 27.52 30.56 +2.0iShCorePac IPAC 1.06e 1.9 ...q 63.99 55.16 33 57.18 -4.1iShEurMV HEUV .98 3.9 ...q 25.26 23.44 25.19 +2.1iShIntHdCp LQDH 2.76 2.9 ...q 99.18 94.38 2 96.40 -1.0iShCHCda HEWC 1.41e 1.7 ...q 27.27 24.31 1 26.99 +2.2iShJpMinV JPMV .70e 1.1 ...q 72.41 63.45 0 66.55 -2.0iShEafeMV HEFV ... ... ...q 28.30 26.08 2 27.83 +.9iShEuMinV EUMV .67e 2.7 ...q 26.69 24.16 2 24.63 -2.8iShCHNk400 HJPX .19p ... ...q 32.09 27.77 29.45 -3.1iShCorEur IEUR 1.18e 2.5 ...q 53.97 46.83 306 47.33 -5.7iShxJMinV AXJV .84p ... ...q 38.95 34.10 35.30 -2.9iSh2022Mu IBMK .09e ... ...q 26.37 25.24 30 25.55 -.5iShEm exCh EMXC ... ... ... 58.49 47.58 1 48.94 -9.3iShYdOpBd BYLD .75 3.1 ...q 26.66 24.00 10 24.15 -3.4iSh2021Mu IBMJ .07e ... ...q 26.08 25.19 24 25.41 iSHgxUSHY HHYX .67e ... ...q 28.17 27.36 28.17 +1.0iShRussia rs ERUS ... ... ...q 39.23 29.85 342 32.23 -3.8iSCHeafe HEFA .70e 1.6 ...q 30.88 27.65 329 29.49 -.7iShCHMex HEWW 1.41p ... ...q 21.67 18.16 0 19.52 -2.4iShH10yCBd CLYH .31e ... ...q 27.42 25.11 26 25.92 -1.9iShCHSpain HEWP .31p ... ...q 23.70 20.85 0 21.57 -2.7iShHEmBd EMBH .30e ... ...q 27.04 25.12 1 25.24 -4.9tiShCHItaly HEWI .55p ... ...q 19.17 16.44 0 16.43 -2.4iShShMMu MEAR .27e ... ...q 50.18 49.61 2 49.93 +.2iSCHEafSC HSCZ .19p ... ...q 32.36 28.38 9 30.85 -.4iShUSFxBal FIBR 2.20e ... ...q 101.15 98.54 98.80 -1.4iShCHAcxUs HAWX 1.38e 4.0 ...q 28.00 25.09 4 26.45 -1.6iShGbMM rs PICK ... ... ... 37.91 29.51 47 31.25 -9.8iShCHAcwi HACW .94e 2.0 ...q 30.93 26.95 29.99 +2.0iShTrFRBd TFLO .07e .1 ...q 50.85 50.12 26 50.26 +.1iShCH UK HEWU .24p ... ...q 25.54 22.21 9 24.33 iSh ESG s ESGE ... ... ... 37.04 16.82 174 33.49 iShCHSwitz HEWL 1.43e 2.2 ...q 27.79 25.03 27.21 +.7iShEMktMV HEMV ... ... ...q 29.20 26.01 26.97 -1.5iShLqdty bt ICSH .25e .5 ...q 50.54 49.99 155 50.14 +.2iShCHJpn HEWJ .74e .5 ...q 35.29 28.87 515 31.87 -4.4iShCHSoK HEWY .48p ... ...q 32.01 27.73 0 27.90 -7.8tiShFacEmg EMGF .13p ... ...q 53.84 43.99 35 44.07 -10.9iSh iBd26 n IBDR ... ... ... 24.92 22.99 10 23.44 -4.5iSiBd12-18 s IBDH .30 1.2 ...q 25.22 25.07 113 25.12 iSiBd12-16 s IBDF .13 .5 ...q 25.04 iSiBd12-20 s IBDL .62e 2.5 ...q 25.66 24.94 124 25.04 -1.1iSiBd12-19 s IBDK .37e ... ...q 25.08 24.70 160 24.79 -.3iSiBd12-23 s IBDO .56e ... ...q 25.55 24.13 100 24.38 -2.8iSiBd12-22 s IBDN .55e ... ...q 25.42 24.19 63 24.39 -2.4iSiBd12-25 s IBDQ .64e ... ...q 25.37 23.60 41 24.03 -4.0iSiBd12-24 s IBDP .63e ... ...q 25.44 23.86 30 24.18 -3.5iSiBd12-21 s IBDM .47e ... ...q 25.19 24.27 155 24.38 -1.7IsoRay ISR ... ... ...dd 1.22 .36 340 .57 +42.9IsraelChm ICL .27e 5.2 ... 5.32 3.85 121 5.23 +29.5IssuerDir ISDR .20 1.1 60 21.85 12.40 0 17.50 -4.6ItauCorpb ITCB 2.48e 17.2 70 16.34 10.28 3 14.40 +7.1ItauUnibH ITUB .58e 5.1 ... 16.98 9.92 11590 11.49 -11.5IvyHiInOp IVH 1.50a 10.4 ...q 16.09 13.92 56 14.43 -4.6J -JAlexHld n JAX ... ... 32 12.80 8.70 8 11.25 +16.0JJill n JILL ... ... 6 12.21 4.17 273 8.77 +12.4JBG Smth n JBGS .90 2.4 ... 38.91 30.79 579 37.11 +6.9JMP Gp27 n JMPD ... ... ... 25.62 24.11 1 24.98 -1.2JMP Grp JMP .36 6.7 77 5.78 4.92 22 5.36 -4.3JMP Gp 23 JMPB 2.00 7.8 ... 25.97 25.10 1 25.57 +1.1JPMCh pfE JPMpE 1.58 6.1 ... 27.27 25.53 44 25.79 -4.7JPMDvsRt JPGE .96e 1.6 ...q 68.02 58.11 121 60.51 -3.2JPMIntEq JPIN 1.08e 1.9 ...q 63.18 56.37 232 57.07 -5.0JPMDvREm JPEM 1.31p ... ...q 64.42 52.52 12 54.19 -7.1JPM DREq JPUS .26p ... ...q 74.59 64.75 114 73.69 +4.5JPM DivInt JPIH ... ... ... 30.68 27.59 0 30.07 +.2JPMDsfEu JPEU ... ... ... 64.34 57.74 1 57.95 -3.9JPM DivEu JPEH ... ... ... 29.66 26.58 0 29.43 +4.1JPM Val n JVAL ... ... ... 27.44 24.90 1 26.56 +1.8JPM Qual n JQUA ... ... ... 27.76 24.85 27.75 +6.4JPM Mom n JMOM ... ... ... 28.02 24.95 0 27.98 +9.1JPM MinV n JMIN ... ... ... 26.92 24.93 0 26.85 +4.1JPM US Dv JDIV ... ... ... 26.74 24.18 26.27 -.8JPM DivAlt JPHF ... ... ... 28.92 24.74 14 24.94 -4.7JPM FutSt n JPMF ... ... ... 25.34 23.65 23.87 -5.1JPM UlSh n JPST ... ... ... 51.03 48.88 435 50.21 +.3JPM SCap n JPSE ... ... ... 32.72 27.03 9 32.59 +9.8JPM GlB n JPGB ... ... ... 52.67 49.61 1 49.96 -2.4JPM Evnt n JPED ... ... ... 26.37 24.55 26.08 +3.5JPM Disc n JPHY ... ... ... 52.80 49.30 17 50.08 -2.3JPM USMid JPME ... ... ... 67.28 58.25 3 66.99 +5.1JPMorgCh JPM 2.24f 2.0 15 119.33 88.08 10596 114.65 +7.2JPMCh wt JPM/WS ... ... ... 73.85 46.64 72.89 +9.7JPMCh pfA JPMpA 1.36 5.4 ... 25.77 24.52 11 25.18 -.7JPMCh pfB JPMpB 1.68 6.5 ... 27.34 25.74 81 25.95 -4.0JPMAlerian AMJ 2.29 7.9 ...q 30.74 23.17 1185 29.12 +6.0JPMCh pfY JPMpF 1.53 5.9 ... 27.15 25.32 32 25.89 -2.9JPMCh pfG JPMpG 1.52 5.8 ... 27.38 25.30 34 26.23 -2.8JPM FTLgC JFT ... ... ...q 42.00 JPMCh pfH JPMpH 1.54 5.9 ... 27.38 24.03 37 26.25 -2.5JRJR Ntw JRJR ... ... ...dd .73 .10 .13 -29.7Jabil JBL .32 1.1 19 31.77 23.70 645 28.12 +7.1JacobsEng JEC .60 .8 28 73.90 49.31 958 71.61 +8.6JaggedPk n JAG ... ... ... 16.55 10.55 871 13.83 -12.4JHardie s JHX .38e 2.4 73 18.79 13.55 25 15.80 -10.3Jan 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 71 50.13 -.1JanusHn n JHG 1.44f 5.3 ... 41.64 26.95 989 27.37 -28.5JpnSmCap JOF .13e 1.2 ...q 13.06 10.34 42 11.06 -6.4Jarden JAH ... ... 53 58.97 JeffrFn JEF .40 1.7 41 28.30 21.61 1702 23.77 -10.3JeldWen n JELD ... ... ...dd 42.27 23.44 730 25.56 -35.1JernignC n JCAP 1.40 7.5 11 21.74 15.90 81 18.70 -1.6Jianpu n JT ... ... ... 9.49 4.09 125 4.16 -35.8JinkoSolar JKS ... ... 25 30.50 11.48 1442 12.81 -46.7JBeanTch JBT .40 .4 42 122.65 84.81 102 107.15 -3.3JHMultLgC JHML .10p ... ...q 37.14 31.35 14 36.69 +5.5JH MultMdC JHMM .08p ... ...q 36.81 30.55 63 36.02 +5.6JH MultCns JHMC .07p ... ...q 33.38 27.14 3 32.55 +6.5JH MultFin JHMF .08p ... ...q 39.70 31.54 2 37.48 +2.0JH MultHltC JHMH .05p ... ...q 34.59 29.08 5 34.30 +10.1JH MultTch JHMT .09p ... ...q 47.62 36.00 3 46.71 +13.8JH MultEn JHME ... ... ... 33.93 24.30 0 31.85 +7.4JH MultMat JHMA ... ... ... 38.20 30.97 0 34.59 -3.7JH SmCap n JHSC ... ... ... 28.88 24.27 6 27.84 +6.6JH MultDev JHMD ... ... ... 32.58 28.39 7 28.70 -5.6JH MultUt JHMU ... ... ... 29.74 25.00 0 28.42 +3.3JH MulCnSt JHMS ... ... ... 28.79 24.55 0 26.45 -4.6JH MultInd JHMI ... ... ... 37.55 30.46 0 35.99 +2.6JH HedgEq HEQ 1.50 9.3 ...q 17.90 15.87 23 16.15 -7.2JH TxAdY HTY 1.28 14.1 ...q 9.74 8.27 45 9.07 +2.8JohnJn JNJ 3.60f 2.8 18 148.32 118.62 4514 129.50 -7.3JohnContl n JCI 1.04e 2.8 25 42.60 32.89 2648 36.99 -2.9JonesEngy JONE ... ... ...dd 2.21 .28 1189 .40 -63.9JonesLL JLL .82f .5 26 178.75 115.71 356 151.97 +2.0tJumei Intl JMEI ... ... 18 4.20 1.62 1246 1.61 -44.9JnprNtwk JNPR .72 2.7 15 29.95 23.61 2499 26.90 -5.6Jupai n JP .40f 2.9 7 29.00 9.34 84 13.73 -25.7tJustEngy g JE .41 ... 1 5.91 3.25 517 3.18 -25.9JustEn pfA JEpA ... ... ... 26.40 21.29 4 22.24 -10.6K -K12 LRN ... ... 60 18.69 12.72 241 16.88 +6.2KAR Auct KAR 1.40 2.3 21 62.56 43.15 472 61.90 +22.5KB FnclGp KB ... ... ... 63.96 44.04 126 44.50 -23.9KB Home KBH .10 .4 21 38.80 20.68 1115 23.43 -26.7KBR Inc KBR .32 1.6 14 21.70 14.40 724 20.16 +1.7KCAPFn 19 KAP 1.84 7.1 ... 26.02 25.05 1 25.98 +2.7KKR KKR 1.31e 5.3 11 25.10 17.96 24.68 +17.2 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 5 www.sunnewspapers.net The Sun/Wednesday, August 15, 2018

PAGE 62

KKR pfA KKR.PRA ... ... ... 27.69 25.45 26.88 -.5KKR pf B KKRpB 1.63 6.1 ... 27.37 25.31 26.53 -.8KKR Inco KIO 1.50a 8.9 ...q 18.63 15.38 59 16.88 +5.2KKR RE n KREF 1.72e ... ... 21.82 18.09 204 20.04 +.1KMG Chm KMG .12 .2 16 79.35 45.81 56 66.84 +1.2KT Corp KT ... ... ... 17.29 12.55 596 13.44 -13.9Kadant KAI .88f .9 28 114.00 82.70 94 98.45 -1.9Kadmon n KDMN ... ... ... 5.86 2.06 615 3.36 -7.2Kaman KAMN .80 1.2 32 75.08 47.66 193 66.55 +13.1KCSo pf KSUp 1.00 3.9 ... 29.08 25.22 0 25.40 -6.8KC Southn KSU 1.44f 1.3 20 117.79 99.47 560 113.39 +7.8KapStoneP KS .40 1.2 12 35.01 20.42 189 34.50 +52.0KaynAEnD KED 1.60 8.7 ...dd 19.07 14.10 18.45 +6.0KA EngTR KYE 1.32m 13.3 ...q 11.24 8.30 9.89 -1.7KA MLP KYN 1.80 9.4 ...q 20.38 14.38 281 19.19 +.7KAMLP pfF KYNpF .88 3.5 ... 26.37 24.76 5 25.11 -.5KAMidsEn KMF 1.80m 13.4 ...q 15.32 11.36 142 13.40 -2.9KeanGrp n FRAC ... ... ... 19.83 11.90 780 14.10 -25.8Kellogg K 2.24f 3.1 17 73.24 56.40 1575 71.51 +5.2KelsoTch g KIQ .03f 6.3 ... .96 .24 2103 .48 -7.7Kemet KEM ... ... 5 29.85 13.73 695 24.29 +61.3Kemper KMPR .96 1.2 24 82.53 45.60 152 77.65 +12.7Kemper 54 KMPA 1.84 7.2 ... 27.07 25.40 5 25.52 -2.1Kennamtl KMT .80 2.1 24 52.52 32.93 996 38.80 -19.9KennWils KW .76 3.6 ...cc 22.28 15.95 770 21.40 +23.3KenonHld n KEN ... ... ... 33.22 12.99 0 14.80 -31.6KeurDrPep KDP 2.32 9.8 5 24.39 13.23 2764 23.61 +53.0KeyEngy KEG ... ... ... 18.40 8.20 37 14.56 +23.5Keycorp KEY .48f 2.2 14 22.40 16.28 12161 21.45 +6.3Keycorp pfI KEYpI ... ... ... 29.97 26.55 25 27.24 -5.8Keysight KEYS ... ... 45 62.41 39.21 1262 60.49 +45.4KilroyR KRC 1.82f 2.5 15 77.73 62.91 316 71.69 -4.0KimbRoy n KRP 1.68f 8.0 ... 24.50 15.26 22 21.00 +29.2KimbClk KMB 4.00 3.6 22 124.15 97.10 1478 111.13 -7.9Kimco KIM 1.12 6.8 17 20.63 13.16 3031 16.40 -9.6Kimco pfI KIMpI 1.50 6.0 ... 25.50 23.33 11 25.01 -.7Kimco pfJ KIMpJ 1.38 5.8 ... 25.61 21.10 6 23.54 -6.0Kimco pfK KIMpK 1.41 5.9 ... 25.56 21.60 6 24.09 -4.1Kimco pfL KIMpL ... ... ... 25.99 20.01 21 22.51 -9.0KindMorg KMI .80 4.5 23 19.85 14.69 7696 17.95 -.7KindM pfA KMIpA ... ... ... 42.93 29.98 61 33.83 -10.9Kingsway KFS ... ... ...dd 6.15 2.65 1 3.20 -36.6Kinross g KGC ... ... 24 4.91 3.06 5284 3.08 -28.7KirbyCp KEX ... ... 37 94.05 59.38 344 86.75 +29.9KirklLak n KL .02e ... ... 23.86 11.52 1110 20.18 +31.4KiteRlty pf KRGp 2.06 8.2 ... 25.03 KiteRlty KRG 1.27 7.5 6 20.88 13.87 407 16.86 -14.0KlondexM g KLDX ... ... ... 3.89 1.29 2.16 -17.2KnSwftT rs KNX .24 .7 21 51.94 29.00 1706 32.77 -25.0Knoll Inc KNL .60 2.6 16 24.00 17.56 218 22.65 -1.7KnotOffsh KNOP 2.08 9.4 ... 23.95 19.15 37 22.05 +6.3Knowles KN ... ... 15 18.32 10.95 441 17.50 +19.4Kohls KSS 2.44 3.1 15 79.92 36.50 4378 78.93 +45.5Koppers KOP 1.00 2.8 10 51.80 33.65 236 35.10 -31.0KoreaElc KEP ... ... ... 19.75 12.80 729 13.31 -24.8KoreaFd KF 4.50e ... ...q 44.64 35.36 4 35.88 -13.1KornFer KFY .40 .6 27 68.98 31.53 302 65.75 +58.9KosmosEn KOS ... ... ...dd 8.94 5.15 10425 8.41 +22.8KrNwChin s KFYP ... ... ...q 44.18 30.07 1 30.31 -9.4tKrS ChIn n KWEB ... ... ... 68.39 51.81 1336 49.56 -15.4KranChinA KBA 9.93e ... ...q 39.22 27.15 105 27.86 -19.1KraneChCm KCNY .22e .6 ...q 37.87 33.87 1 33.94 -3.3KranShFtse KEMP ... ... ...q 29.85 24.27 24.91 -6.4tKrnChEnv n KGRN ... ... ... 27.96 20.35 1 19.97 -21.1KrnOnBelt n OBOR ... ... ... 28.16 22.54 4 23.46 -8.2KrS CnTc n KEMQ ... ... ... 28.97 22.70 15 22.83 -10.6KratonCp KRA ... ... 15 53.99 31.48 71 47.14 -2.1Kroger s KR .56f 1.8 12 31.45 19.69 10790 30.45 +10.9KronosWw KRO .68 3.3 7 29.49 18.65 411 20.38 -20.9Kyocera KYO ... ... ... 71.92 53.79 55.15 -15.8L -L Brands LB 2.40 7.3 10 63.10 30.42 5825 32.72 -45.7L-3 Tch LLL 3.20 1.5 21 218.71 177.50 459 209.86 +6.1LCI Inds LCII 2.40f 2.4 17 132.73 80.95 66 99.40 -23.5LG Display LPL ... ... ... 15.88 7.77 467 9.83 -28.6LGL Grp LGL ... ... 24 7.55 4.31 31 7.38 +31.4LMP CapIn SCD 1.24f 9.0 ...q 14.75 12.22 39 13.72 -1.6LSB Inds LXU ... ... ...dd 10.05 4.75 52 6.86 -21.7LSC Com LKSD 1.04 9.3 ... 18.64 10.64 292 11.22 -25.9LTC Prp LTC 2.28f 5.2 19 49.59 34.46 250 44.24 +1.6LaZBoy LZB .48 1.5 21 34.25 23.15 202 31.40 +.6LabCp LH ... ... 21 190.36 146.68 240 180.59 +13.2sLadderCap LADR 1.30f 7.7 16 16.90 12.99 322 16.90 +24.0LadThalFn LTS .04 1.2 ...dd 3.84 2.36 107 3.30 +4.4LadTh pfA LTSpA 2.00 7.8 ... 25.95 24.75 12 25.55 +.9tLadThal27 n LTSL 1.63 6.9 ... 25.17 23.60 20 23.75 -4.7LambWst n LW .77 1.1 27 73.19 44.68 595 71.70 +27.0Lannett LCI ... ... 5 30.35 11.90 440 13.55 -41.6LaredoPet LPI ... ... 3 13.40 7.41 3654 7.99 -24.7LVSands LVS 3.00 4.5 19 81.45 59.16 5577 66.72 -4.0LaSalleH LHO .90m 2.6 55 36.13 24.10 433 34.35 +22.4LaSalH pfI LHOpI 1.59 6.3 ... 25.80 23.87 0 25.09 LaSalHt pfJ LHOpJ 1.58 6.3 ... 25.99 23.67 27 24.97 -3.0Latam Air LTM ... ... ... 17.39 9.49 448 9.82 -29.4LatAmDisc LDF .03e .3 ...q 13.25 9.27 33 11.29 -1.7LattDvMkt RODM .62e 2.1 ...q 31.02 27.50 271 28.38 -2.8LattEmMkt ROAM .43e 1.9 ...q 28.12 22.08 2 22.72 -11.8Latt RE n RORE ... ... ... 16.02 13.27 1 15.59 +.6LattUSEqt ROUS .39e ... ...q 33.42 27.25 23 32.83 +5.0LattGblSC ROGS .57e 1.8 ...q 33.42 28.59 12 31.65 +.3HrtLoVol n LVIN ... ... ... 29.40 26.45 0 26.81 -3.4LazGlobTR LGI .95 5.3 ...q 19.39 16.09 44 17.79 -1.2Lazard LAZ 1.76 3.5 13 60.00 40.50 516 50.18 -4.4tLazWldDiv LOR .69 6.8 ...q 12.63 10.19 37 10.16 -12.6LeafGrp LEAF ... ... ...dd 12.05 6.35 93 10.75 +8.6LearCorp LEA 2.80 1.6 12 206.36 141.00 458 172.36 -2.4Lee Ent LEE ... ... 6 3.30 1.90 178 2.90 +23.4LegacyAc n LGC ... ... ... 9.91 9.51 9.64 +.1LegacyA wt LGC/WS ... ... ... .45 .39 .40 -4.8LegacyA un LGC/U ... ... ... 10.18 9.82 12 10.08 +1.4LeggMason LM 1.36 4.2 9 47.13 31.40 638 32.11 -23.5LegMas56 n LMHA ... ... ... 28.47 25.57 17 26.34 -3.4LegM 5,4 56 LMHB ... ... ... 25.73 23.37 13 24.38 -3.5LMGblInco BWG 1.32a 10.7 ...q 13.74 12.46 12.30 -3.7LM IntLoV LVHI ... ... ... 28.95 25.85 0 27.28 -3.2LM EM LoV LVHE ... ... ... 31.44 25.67 27.02 -1.8LeggPlat LEG 1.52f 3.5 20 51.99 39.57 956 43.71 -8.4LeGS3.5s34 JBK 1.59 6.3 ... 27.30 23.54 8 25.15 sLeidosHld LDOS 1.28a 1.8 25 71.18 55.05 534 71.06 +10.1LejuHldgs LEJU .20e ... ...dd 2.23 .96 46 1.41 -2.1LendingClb LC ... ... ...cc 6.56 2.57 1886 3.81 -7.7LennarA LEN .16 .3 13 72.17 48.71 3508 50.99 -19.4LennarB LEN/B .16 .4 11 58.65 39.76 58 42.15 -18.4Lennox LII 2.56f 1.2 28 224.24 160.18 147 217.53 +4.5Leo Hld un LHC ... ... ... 10.90 9.40 10.25 +2.8LevelBr n LEVB ... ... ... 5.52 2.74 209 3.75 -13.8LexRltyTr LXP .71 8.0 11 10.65 7.59 600 8.87 -8.1LexRT pfC LXPpC 3.25 6.5 ... 54.43 48.25 50.00 -2.6Libbey LBY .47 4.6 ...dd 11.54 4.60 130 10.18 +35.4LbtyASE USA .72e 11.0 ...q 6.82 5.53 393 6.52 +3.5LbtyASG ASG .38e 5.8 ...q 7.28 4.85 36 6.52 +17.7LibOilSv n LBRT .05p ... 59 23.90 16.00 417 20.00 -12.7LibtProp LPT 1.60 3.7 15 45.40 37.77 610 43.50 +1.1LifeStorg LSI 4.00 4.1 34 101.28 71.01 334 97.66 +9.6LightInBox LITB ... ... ...dd 3.46 1.61 3 1.70 -26.1LilisEn n LLEX ... ... ...dd 6.30 2.96 497 3.96 -22.5LincNat LNC 1.32 2.0 9 86.68 61.18 1362 65.41 -14.9LincNtl wt LNC/WS ... ... ... 82.24 62.00 82.24 +8.5Lindsay LNN 1.24f 1.4 45 103.03 83.57 58 89.82 +1.8LineCp n LN ... ... ... 47.81 34.58 43 42.51 +3.7LionsGat A LGF/A .36 1.5 ... 36.48 21.54 846 24.65 -27.1LionsGat B LGF/B .36 1.5 ... 34.41 19.97 468 23.60 -25.6LiqTech LIQT ... ... ...dd .93 .26 850 .82 +44.4LithiaMot LAD 1.16 1.4 10 127.99 78.85 305 85.51 -24.7LiveNatn LYV ... ... ...cc 52.84 35.94 1551 49.17 +15.5tLloydBkg LYG .47a 15.3 ... 4.21 3.12 7133 3.10 -17.3LoanCore n LCRT ... ... ... LoanDpt n LDI ... ... ... LockhdM LMT 8.00 2.5 39 363.00 291.52 969 318.59 -.8Loews L .25 .5 14 53.59 45.01 564 49.95 -.2LomaNeg n LOMA ... ... 11 26.89 8.65 729 9.78 -57.6LaPac LPX .13p ... 15 31.19 23.39 1332 29.25 +11.4Lowes LOW 1.92f 2.0 22 108.98 70.76 3754 98.40 +5.9tLubys LUB ... ... ...dd 3.20 2.35 66 2.24 -15.2LumberLiq LL ... ... ...dd 41.33 17.53 1428 18.21 -42.0LuxferHld LXFR .50 3.7 ... 16.21 11.30 13.67 -13.5Luxoft LXFT ... ... 21 59.05 31.50 1514 43.80 -21.4Lydall LDL ... ... 15 60.00 37.50 70 43.20 -14.9LyonBas A LYB 4.00f 3.5 9 121.95 85.35 1183 113.19 +2.6M -M&T Bk MTB 3.20f 1.8 18 197.37 141.12 863 175.06 +2.4M&T Bk wt MTB/WS ... ... ... 113.50 68.29 112.00 +14.8M&TBk pfA MTBp 63.75 6.3 ... 1090.00 1009.50 0 1010.00 -7.3M&TBk pfC MTBpC 63.75 6.3 ... 1086.00 1010.00 1014.00 -1.6MAG Slv g MAG ... ... ... 13.29 8.47 184 8.64 -30.1MBIA MBI ... ... ...dd 11.62 6.04 752 10.57 +44.4MDC MDC 1.20 3.9 11 35.18 26.45 200 31.02 -2.7MDU Res MDU .79 2.8 24 29.62 24.29 385 28.53 +6.1MFA Fncl MFA .80 10.5 10 8.90 6.72 2890 7.64 -3.5MFA Fn42 MFO 2.00 7.8 ... 26.36 25.32 25.80 -2.1MFA pfB MFApB 1.88 7.4 ... 25.88 23.96 3 25.40 +.4MFC Bcp MFCB ... ... ...dd 9.62 5.69 3 6.55 -16.0MFS CAMu CCA .60 5.8 ...q 14.00 10.16 10 10.31 -10.4MCR MCR .72a 9.3 ...q 8.72 7.74 97 7.77 -8.4MGF MGF .41 9.2 ...q 4.99 4.45 35 4.48 -6.5MFS HInM CXE .30 6.0 ...q 5.51 4.82 61 5.03 -4.0MFS HYMu CMU .28 6.1 ...q 4.89 4.37 21 4.51 -2.4MFS IHI CIF .25 9.5 ...q 3.02 2.46 63 2.61 -11.2MIN MIN .42 11.1 ...q 4.34 3.76 202 3.79 -8.7MFS InvG CXH .50 5.5 ...q 10.33 9.08 1 9.24 -4.8MMT MMT .52 9.4 ...q 6.27 5.46 140 5.51 -9.2MFM MFM .38 5.6 ...q 7.30 6.41 40 6.82 -.7MFV MFV .58 10.5 ...q 6.84 5.34 20 5.52 -6.8MGIC Inv MTG ... ... 9 16.21 9.97 2163 12.55 -11.1MGMGrPr n MGP 1.72f 5.9 ... 31.83 25.31 401 29.29 +.5MGM Rsts MGM .48 1.7 8 38.41 26.85 5284 28.98 -13.2MI Homes MHO ... ... 11 37.41 24.08 173 25.20 -26.7MPG pfA MPGpA ... ... ... 25.85 MPLX LP MPLX 2.51 6.6 34 39.38 31.60 1671 37.78 +6.5MRC Glbl MRC ... ... 21 22.98 14.01 857 20.15 +19.1MSA Safety MSA 1.52 1.5 58 101.82 66.19 94 100.93 +30.2MSC Ind MSM 2.32 2.7 15 99.94 65.42 413 86.22 -10.8MSCI Inc MSCI 1.52 .9 43 176.88 107.34 474 175.44 +38.6MSG Netw MSGN ... ... 10 26.30 16.25 706 23.05 +13.8MV OilTr MVO .76e 7.8 8 12.21 4.80 30 9.72 +15.7MVC Cap MVC .60 6.3 ...q 10.97 9.25 66 9.48 -10.2MVC 22 n MVCD 1.56 6.1 ... 27.25 25.12 7 25.52 -1.2MacQUtlDv MFD 1.20 10.6 ...q 14.75 10.71 41 11.30 -9.1MacQGInf MGU 1.48 6.7 ...q 26.50 21.32 106 22.16 -14.0Macerich MAC 2.96 5.0 32 69.73 52.12 1245 58.68 -10.7MackCali CLI .80 4.0 9 24.39 15.86 1652 20.21 -5.4Macquarie MIC 5.24e 11.5 8 75.09 36.20 808 45.39 -29.3sMacys M 1.51 3.6 13 41.33 17.41 16977 41.82 +66.0MadCvCall MCN .72 9.2 ...q 7.92 7.09 99 7.85 +1.7MadSqGd n MSG ... ... 97 330.00 205.22 194 312.86 +48.4MadStSec MSP 1.04 8.7 ...q 12.16 10.72 16 12.01 +2.6MagellMid MMP 3.83f 5.4 21 75.82 54.82 648 70.71 -.3Magna g s MGA 1.32f 2.4 10 67.47 45.88 1614 54.01 -4.7 MagnaChip MX ... ... 7 13.40 8.85 148 11.45 +15.1Maiden prA MHpA 2.06 9.2 ... 25.71 18.80 38 22.34 -9.6Maiden pfC MHpC 1.78 9.0 ... 26.55 16.73 27 19.73 -19.2MaidnH pfD MHpD 1.68 9.2 ... 25.05 14.85 33 18.20 -13.1MaidenHld n MHLA .60 3.2 ... 26.60 16.68 18 18.58 -19.2MaidHld 43 MHNC 1.94 9.3 ... 26.83 18.64 14 20.94 -14.3MainStCap MAIN 2.28f 5.7 14 41.79 34.37 157 40.30 +1.4MainStC 23 MSCA 1.53 5.9 ... 26.50 25.23 25.79 +2.1MainSDTMu MMD 1.18 5.9 ...q 20.49 18.54 51 19.92 +.5Majesco n MJCO ... ... ... 9.27 4.35 5 8.79 +63.7Mallinckdt MNK ... ... ... 41.70 11.65 3046 32.24 +42.9MgdDInvG MZF .74 5.2 ...q 14.41 13.05 14.33 +6.7ManchUtd MANU .36 1.6 1 22.90 16.05 27 22.80 +15.2Manitowc rs MTW ... ... ... 44.03 22.67 484 22.89 -41.8ManngNap MN .32 12.1 11 4.35 2.57 69 2.65 -26.4ManpwrGp MAN 1.86 2.1 10 136.93 81.85 851 87.80 -30.4Manulife g MFC .88 ... ... 22.16 17.73 2183 18.74 -10.2MarathnO MRO .20 1.0 ...dd 22.74 10.55 7949 20.45 +20.8MarathPt s MPC 1.84 2.3 12 83.33 49.30 3407 80.11 +21.4MarcusMill MMI ... ... 24 41.45 24.34 171 37.71 +15.6sMarcus MCS .60f 1.5 32 39.95 23.55 137 40.20 +47.0MarineP MPX .40 2.1 34 23.19 12.00 17 18.91 +48.4MarineMx HZO ... ... 19 25.05 14.60 159 19.65 +4.0Markel MKL ... ... 67 1226.95 995.30 36 1184.56 +4.0MarriotVac VAC 1.60 1.3 20 154.14 107.17 164 118.73 -12.2MarshM MMC 1.66f 2.0 23 87.89 76.68 1980 82.76 +1.7MartMM MLM 1.76 .9 30 241.33 189.27 506 202.75 -8.3Masco MAS .42 1.1 19 46.45 35.79 2338 38.25 -12.9Masonite g DOOR ... ... 13 75.95 58.40 212 66.65 -10.1Mastec MTZ ... ... 11 55.53 38.40 1447 45.45 -7.2MastechD MHH ... ... 23 22.00 8.48 16 19.75 +96.3MasterCrd MA 1.00 .5 47 214.28 129.00 1975 203.88 +34.7MatadorRs MTDR ... ... 24 35.22 22.52 1176 31.65 +1.7Materion MTRN .42 .7 41 65.10 36.75 110 64.20 +32.1MatinasB n MTNB ... ... ... 1.60 .32 70 .36 -69.0Matson MATX .80 2.2 7 40.32 21.63 79 36.15 +21.1MauiLand MLP ... ... 24 18.80 9.95 44 13.70 -20.8MaxarTc n MAXR 1.48 3.8 ... 67.30 35.82 376 38.48 -40.2Maximus MMS .18 .3 19 72.71 58.89 379 64.03 -10.5MaxLinear MXL ... ... 13 28.06 15.39 1397 19.27 -27.1McClatch rs MNI ... ... ...dd 11.04 5.75 4 9.36 +4.8McCorm vot MKC/V 2.08f 1.7 ... 122.04 93.63 0 121.22 +20.6McCorm MKC 2.08 1.7 18 122.58 93.70 578 122.07 +19.8McDerI rs MDR ... ... 10 27.21 16.14 20.70 McDnlds MCD 4.04 2.5 24 178.70 146.84 3112 160.60 -6.7McKesson MCK 1.56f 1.2 10 178.86 122.63 1410 126.68 -18.8McEwenM MUX .01 .5 ...dd 2.86 1.82 1865 2.08 -8.8Mechel pf MTLp ... ... ... 1.34 .60 10 .80 -23.8Mechel rs MTL ... ... ... 5.80 2.53 83 2.57 -51.1Medequit n MRT .84 8.4 ... 12.05 9.67 152 10.00 -10.9MedProp MPW 1.00 6.8 16 14.92 11.82 2246 14.60 +6.0Medifast MED 1.92 .9 94 229.20 49.81 197 214.70 +207.5MedleyCap MCC .40m 10.7 6 6.55 3.35 317 3.75 -28.2MedleyC 23 MCV 1.53 6.1 ... 25.98 23.93 2 25.10 -.6MedleyC 21 MCX 1.63 6.5 ... 26.35 24.90 1 25.24 -2.2Medley n MDLX .22p ... ... 25.09 23.60 8 24.39 -1.6Medley24 n MDLQ ... ... ... 25.66 24.50 5 25.25 +.2MedleyMgt MDLY .80 15.0 ...cc 7.15 3.10 200 5.35 -17.7Mednax MD ... ... 12 63.04 40.56 990 48.14 -9.9sMedtrnic MDT 2.00f 2.2 37 91.47 76.41 3875 91.05 +12.8Merck MRK 1.92 2.9 25 66.99 52.83 6596 66.46 +18.1MercGn MCY 2.50 4.8 47 60.19 41.41 122 52.48 -1.8Meredith MDP 2.18 4.4 12 72.25 47.30 364 49.25 -25.4Meritage MTH ... ... 11 55.50 38.80 355 41.80 -18.4Meritor MTOR ... ... 6 29.54 17.28 480 21.42 -8.7MerL pfK MERpK 1.61 6.2 ... 26.54 25.42 23 26.02 -.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 3 16.30 +10.8MLRRD29 PYS 1.58 9.6 ... 23.00 15.98 9 16.50 -18.5MLGS t PYT .76 3.4 ... 22.60 20.40 1 22.00 +5.0MLIdxPl33 IPB 1.51 5.6 ... 29.00 26.50 27.18 -1.9MesaRoyl MTR 1.46e 10.1 14 19.85 12.00 2 14.45 -21.7Mesab MSB 1.49e ... ... 30.92 14.72 20 27.80 +10.5Methode MEI .44 1.1 26 48.44 36.75 125 39.35 -1.9MetLife MET 1.68 3.7 10 55.91 43.09 5396 45.10 -10.8MetLfe pfA METpA 1.02 4.1 ... 25.80 23.50 17 25.22 +1.5MetroBkH n MCB ... ... ... 55.00 36.35 18 46.67 +10.9MettlerT MTD ... ... 39 697.26 540.24 92 562.11 -9.3MexcoEn MXC ... ... ...dd 14.49 3.00 16 5.08 +29.3MexEqt MXE 1.62e .1 ...q 12.09 9.50 7 11.23 +9.5MexEqt pf MXEp ... ... ... 15.11 MexicoFd MXF .60 3.7 ...q 18.08 14.03 20 16.13 +2.4sMKors KORS ... ... 22 73.25 41.47 2863 73.29 +16.4MicrFoc n MFGP ... ... ... 36.21 12.67 862 15.78 -53.0MicrSol n MICR ... ... ... 4.00 2.88 80 3.45 -1.4MidAApt MAA 3.48 3.4 18 110.24 85.16 295 101.15 +.6MdAApt pfI MAApI 2.13 3.3 ... 67.80 61.56 65.30 -3.0MidsthBcp MSL .28m 2.0 ...cc 15.40 11.05 111 14.00 +5.7MidstPet MPO ... ... ... 19.04 11.79 51 12.16 -26.7Milacron n MCRN ... ... ... 22.62 15.09 171 19.71 +3.0MilestnSci MLSS ... ... ... 1.60 .64 3 .83 -29.7MHowHiInc HIE 1.39 11.1 ...q 14.17 10.93 56 12.57 +.8MillerInds MLR .72 2.6 16 29.40 23.90 27 27.60 +7.0MinTech MTX .20 .3 16 80.80 62.55 89 66.85 -2.9MissP pfD MPpD 1.31 5.2 ... 27.67 24.63 4 25.36 -1.2Mistras MG ... ... 41 23.83 17.00 39 22.32 -4.9MitsuUFJ MUFG ... ... ... 8.11 5.49 1988 5.90 -18.8MiX Tele MIXT .22e ... ... 21.00 8.53 298 15.98 +25.2MizuhoFn MFG ... ... ... 4.00 3.28 416 3.48 -4.4tMobileTele MBT .53e 7.1 ... 12.80 7.51 4186 7.50 -26.4Model N MODN ... ... ...dd 20.33 13.07 189 16.50 +4.8Modine MOD ... ... 13 25.75 15.45 244 17.60 -12.9Moelis&Co MC 1.88f 3.2 44 67.65 37.75 634 58.15 +19.9Mohawk MHK ... ... 14 286.85 177.00 638 181.86 -34.1sMolinaHlth MOH ... ... ...dd 133.29 56.68 1169 133.92 +74.6MolsCoor A TAP/A 1.64 2.3 7 91.63 58.93 0 72.02 -14.3MolsCoorB TAP 1.64 2.4 11 91.74 58.75 1622 67.39 -17.9MonRE MNR .68 4.0 26 18.45 13.87 201 16.86 -5.3MonRE pfB MNRpB 1.97 7.9 ... 25.03 MonRE pfC MNRpC 1.53 6.4 ... 25.50 22.82 15 23.79 -5.0Moodys MCO 1.76 1.0 37 187.98 128.17 495 170.92 +15.8Moog A MOG/A 1.00 1.3 20 93.93 71.56 90 76.78 -11.6Moog B MOG/B 1.00 1.3 19 91.71 72.60 75.74 -14.6MorgStan MS 1.20f 2.5 11 59.38 43.84 8695 47.86 -8.7MorgSt pfE MSpE 1.78 6.3 ... 29.98 27.88 30 28.26 -2.4MorgSt pfF MSpF 1.72 6.2 ... 29.40 27.21 54 27.62 -2.9MorgSt pfI MSpI 1.59 5.9 ... 28.69 26.51 66 26.92 -3.3MorgS pfG MSpG 1.66 6.4 ... 27.74 25.75 14 25.99 -2.7MorgSt pfK MSpK ... ... ... 27.72 25.54 85 25.93 -4.3MS Asia APF .14e .8 ...q 19.99 16.60 8 16.72 -9.1MS China CAF 13.33e ... ...q 27.79 20.47 94 21.60 -7.6MS CushHi MLPY 1.28e 18.1 ...q 8.00 6.09 7.07 +.2MS EMD MSD .57e 6.5 ...q 10.27 8.55 112 8.72 -12.6MSEMDDbt EDD .80m 11.8 ...q 8.33 6.61 198 6.76 -12.2MSEmMkt MSF .05e .3 ...q 19.86 15.63 9 16.05 -10.3MS icb ICB .54a 2.9 ...q 19.79 17.93 18.59 +1.3MS India IIF .04e ... ...q 35.14 25.40 23 26.69 -19.5MSJCP97 HJV 1.75 14.3 ... 16.67 10.00 28 12.20 -1.1MkVRMB CNY ... ... ...q 49.16 40.13 42.76 -.6MkVRupee INR .20p .5 ...q 45.42 39.21 0 40.00 -8.4MSDLEur URR ... ... ...q 21.49 16.65 16.70 -7.9sMSDSEur DRR ... ... ...q 57.02 44.20 2 56.87 +17.4MorgSt pfA MSpA 1.01e 4.4 ... 23.76 21.49 34 23.20 +2.5MosaicAc n MOSC ... ... ... 9.90 9.49 29 9.78 +.8Mosaic MOS .10 .3 41 32.32 19.23 2692 30.64 +19.4MotrlaSolu MSI 2.08 1.7 22 125.31 82.86 942 121.00 +33.9Movado MOV .80 1.6 ...cc 53.73 21.50 125 51.60 +60.2Mueller MLI .40 1.3 23 37.57 25.26 131 31.91 -9.9MuellerWat MWA .20 1.7 27 12.99 9.59 418 11.66 -6.9MurphO MUR 1.00 3.3 ...dd 35.98 22.21 1748 30.50 -1.8MurphUSA MUSA ... ... 16 89.69 61.05 458 85.31 +6.2MyersInd MYE .54 2.5 43 24.60 17.45 69 21.60 +10.8Myomo n MYO ... ... ... 11.40 1.74 86 1.99 -46.9Myovant n MYOV ... ... ...dd 25.54 9.92 79 21.33 +68.8N -NCI BldSy NCS ... ... 16 23.35 13.05 590 14.60 -24.4NCR Corp NCR ... ... 24 38.68 26.00 1608 27.62 -18.7NGL EnPt NGL 1.56 12.0 ...dd 17.65 8.58 1076 13.05 -7.1NGL En pfB NGLpB 2.25 9.2 ... 25.56 23.10 4 24.45 +.2NL Inds NL ... ... 6 16.05 6.95 28 7.90 -44.6LinkMotion LKM ... ... 20 4.68 1.58 2.20 -45.3NRG Egy NRG .12 .4 53 35.17 22.90 4348 32.83 +15.3NRG Yld A NYLD/A 1.12f 5.8 40 19.91 15.30 169 19.36 +2.7NRG Yld C NYLD 1.28f 6.6 27 20.15 15.55 610 19.45 +2.9NTN Buzz rs NTN ... ... ...dd 8.40 3.01 11 5.59 +32.8NVR NVR ... ... 17 3700.00 2606.85 22 2696.29 -23.1nVent El n NVT ... ... ... 29.84 21.00 248 27.25 +19.9Nabors NBR .24 3.8 ...dd 8.87 5.32 6506 6.37 -6.7NACCO NC .66 1.8 4 92.60 23.80 5 36.25 -3.7NamTai NTP .28 2.7 38 13.90 9.73 20 10.30 -17.9tNanoViric NNVC ... ... ...dd 1.43 .32 106 .35 -60.3Nashville NASH .75e .7 ...q 29.66 25.34 29.00 +3.7NatBkHldg NBHC .56f 1.4 29 40.98 30.25 99 40.49 +24.9NatFuGas NFG 1.70f 3.1 17 59.90 48.31 338 55.59 +1.2NatGrid NGG 2.89e 5.5 ... 65.60 51.44 420 52.83 -10.2NtHlthInv NHI 4.00 5.1 18 81.60 62.71 166 77.73 +3.1sNHltcre NHC 1.92f 2.5 28 74.67 57.00 42 76.12 +24.9NOilVarco NOV .20 .4 ...dd 49.08 29.90 2200 45.20 +25.5NatPresto NPK 1.00a .7 18 136.65 88.80 53 133.85 +34.6NatRetPrp NNN 2.00f 4.4 21 46.11 36.25 859 45.10 +4.6NRetP pfE NNNpE 1.43 5.8 ... 26.38 23.40 5 24.71 -3.3NtRetP pfF NNNpF 1.30 5.5 ... 25.58 21.97 39 23.80 -5.1NatlStor n NSA 1.16f 4.1 98 32.28 21.17 381 28.45 +4.4NtStorAf pfA NSApA ... ... ... 26.30 23.57 2 24.95 -4.2NtWst pfC NWpC 1.94 7.6 ... 25.61 25.49 25.59 Nationstar NSM ... ... 7 20.71 15.95 18.27 -1.2NatxIntV n MVIN ... ... ... 47.10 43.04 43.75 -1.9NatGsSvcs NGS ... ... 65 29.55 21.45 16 22.05 -15.8sNatrlGroc NGVC ... ... 50 19.33 4.79 258 19.46 +117.9NatRsPt rs NRP 1.80 5.8 9 37.70 22.81 20 31.20 +20.0Natuzzi NTZ ... ... ... 2.65 1.41 3 1.51 -5.5Nautilus NLS ... ... 16 17.55 11.30 256 13.95 +4.5NavideaBio NAVB ... ... ...dd .68 .13 446 .15 -58.5NavigCons NCI ... ... 22 25.85 14.62 205 24.55 +26.5NavigatrH NVGS ... ... ... 13.55 9.25 150 12.20 +23.9tNaviosAcq NNA .08 15.6 ...dd 1.39 .53 530 .51 -53.8Navios pfG NMpG 2.19 16.6 ... 19.99 10.18 15 13.20 -18.5Navios NM ... ... ...dd 1.90 .68 839 .84 -30.3NavMH pfH NMpH 2.16 16.6 ... 18.89 10.27 11 13.00 -20.3NavMMid NAP 2.00f 60.6 ... 10.40 3.25 53 3.30 -65.3NaviosMar NMM .08 4.0 7 2.62 1.61 817 2.01 -14.8Navistar NAV ... ... 27 47.73 29.53 252 41.10 -4.2Navistr pfD NAVpD ... ... ... 26.60 10.49 24.00 +40.4NeenahP NP 1.64 1.8 19 95.40 75.50 57 88.95 -1.9Nelnet NNI .64 1.1 12 64.00 44.02 40 56.95 +4.0NeoPhoton NPTN ... ... ...dd 9.00 4.56 735 8.70 +32.2Netshoes n NETS ... ... ... 19.83 1.84 42 2.59 -67.2Netw1Tch NTIP .10 3.8 8 4.60 2.25 125 2.60 +8.3NBCAInt NBW .74 5.9 ...q 14.61 12.48 34 12.55 -7.7NeuB HYld NHS .96 8.8 ...q 12.35 10.76 27 10.86 -7.7NBIntMu NBH .90 6.6 ...q 15.90 13.37 75 13.57 -8.2NB MLP NML 1.26 14.1 ...q 8.93 NBNYInt NBO .58 5.0 ...q 13.05 11.41 1 11.63 -4.4NBRESec NRO .36 7.0 ...q 5.70 4.29 306 5.13 -7.2NevGCas UWN ... ... 25 2.86 1.80 15 2.24 -16.1NevroCorp NVRO ... ... ...dd 94.34 35.41 318 63.65 -7.8Nevsun g NSU .04 1.1 ...dd 3.89 1.98 458 3.78 +54.9NewAmHi HYB .78a 9.1 ...q 10.20 8.35 49 8.54 -9.1NewConcEn GBR ... ... 44 12.75 1.16 83 2.22 +42.4NE Realty NEN 1.00 1.5 2 75.25 65.00 0 65.05 -11.3 NwGold g NGD ... ... ...dd 4.25 1.10 3044 1.10 -66.6NewHome NWHM ... ... 10 13.55 8.50 36 8.87 -29.2NwIreland IRL 2.15e 1.5 ...q 14.11 10.78 2 10.85 -13.4NJ Rscs s NJR 1.09 2.4 15 47.60 35.55 307 46.20 +14.9NewMedia NEWM 1.48 9.4 28 19.10 13.25 629 15.76 -6.1NwMtnFin NMFC 1.36 9.7 10q 14.50 12.05 103 14.05 +3.7NewOriEd EDU .40e ... 41 108.40 74.66 1148 85.09 -9.5NewRelic NEWR ... ... ...dd 114.78 45.12 455 104.99 +81.7NewResid NRZ 2.00 11.0 6 18.74 15.24 1285 18.12 +1.3NewSenInv SNR .52m 8.2 12 9.64 6.10 505 6.36 -15.9NY&Co NWY ... ... ...dd 5.55 1.50 289 5.18 +81.1NY CmtyB NYCB .68 6.3 12 14.53 10.40 3289 10.74 -17.5NY Cmt pfA NYCBpA ... ... ... 30.39 26.12 14 26.77 -6.4NYCmty un NYCBpU 3.00 6.0 ... 56.99 48.75 1 49.65 -2.1NY REIT rs NYRT 4.85c ... ... 18.93 15.04 68 18.07 NY Times NYT .16 .7 ...cc 26.85 16.95 2289 23.25 +25.7NewellRub NWL .92f 4.5 4 50.90 20.21 13335 20.65 -33.2NewdExp NFX ... ... 14 35.20 22.72 2099 26.89 -14.7NewMarket NEU 7.00 1.8 20 437.63 358.33 43 383.22 -3.6tNewmtM NEM .56 1.6 26 42.04 34.20 5031 33.94 -9.5NewpkRes NR ... ... ...dd 11.65 7.30 724 10.40 +20.9NexGen g NXE ... ... ... 2.85 1.65 153 1.95 -23.8NexaRsc n NEXA ... ... 13 21.20 15.27 18.82 -4.0NexPtCr rs NHF 2.40m 10.4 ...q 25.64 21.82 99 22.99 -9.1NxPtRsT n NXRT 1.00 3.1 10 33.03 22.84 54 32.25 +15.4NxtEraLP NEP 1.57f 3.3 34 48.75 36.42 183 47.78 +10.8NextEra 72 NEEpI 1.28 5.2 ... 25.70 23.17 16 24.72 -1.0NextEra 73 NEEpJ 1.25 5.1 ... 25.61 22.88 34 24.57 -1.6NextEra76 NEEpK ... ... ... 25.98 23.62 59 24.77 -3.1sNxtEra pfQ NEEpQ 3.19 4.2 ... 76.43 65.79 0 76.64 +10.1NextEraEn NEE 4.44 2.6 13 173.06 144.70 1092 171.94 +10.1NxtEra pfR NEEpR ... ... ... 59.83 53.67 161 58.11 +3.4NiSource s NI .78 2.9 34 27.76 22.44 2679 26.96 +5.0NiaM pfB NMKpB 3.60 3.8 ... 104.75 93.00 94.69 -1.5NiaM pfC NMKpC 3.90 4.1 ... 107.80 94.40 1 95.94 -3.1Nielsen plc NLSN 1.40f 5.4 15 42.16 20.53 19935 26.05 -28.4NikeB s NKE .80 1.0 70 81.88 50.35 6072 80.14 +28.1NoahHldgs NOAH ... ... 23 69.56 26.53 299 41.01 -11.4NobilisH n HLTH ... ... ... 1.70 .70 210 .83 -38.1NobleCorp NE .08 1.4 ...dd 6.84 3.14 3665 5.57 +23.2NobleEngy NBL .44 1.5 31 37.76 22.99 5813 30.30 +4.0NobleMid n NBLX 1.91e ... 12 57.98 41.99 195 48.01 -4.0NokiaCp NOK .19e 3.7 ... 6.41 4.51 7490 5.20 +11.6NomadF n NOMD ... ... ... 20.07 14.00 1360 19.54 +15.6tNomura NMR ... ... ... 6.83 4.51 354 4.49 -22.9Norbord n OSB 1.29 3.2 ... 45.45 32.22 144 40.92 +21.0tNordicAOff NAO .18 22.5 ... 1.60 .80 2877 .80 -33.3NordicAm NAT .23e 10.7 ...dd 5.84 1.82 1386 2.15 -12.6sNordstrm JWN 1.48a 2.7 21 54.61 37.79 2884 54.88 +15.8NorkSo NSC 3.20f 1.9 26 174.43 116.77 1635 172.19 +18.8NortelInv NTL .64e 1.3 ... 51.97 32.59 50.99 NoAmEn g NOA .08 ... ... 6.20 3.80 5.83 +17.8NEurO NRT .78e 9.4 9 9.40 6.10 12 8.26 +18.7NoWestCp NWE 2.20 3.7 16 64.47 50.01 172 60.02 +.5NDynMn g NAK ... ... ... 2.34 .43 656 .53 -70.1NthnO&G NOG ... ... 34 3.80 .63 8948 2.73 +33.2NorthropG NOC 4.80f 1.6 31 360.88 264.35 950 293.86 -4.3NStREur n NRE .60 4.4 ... 14.81 10.08 168 13.66 +1.7NwstNG NWN 1.88 2.9 ...dd 69.50 51.50 92 64.35 +7.9NorwCruis NCLH ... ... 16 61.18 46.16 2276 52.02 -2.3NovaBay rs NBY ... ... ...dd 4.80 2.00 3 2.15 -44.2NovaGld g NG ... ... ...dd 5.05 3.35 1515 4.38 +11.5Novartis NVS 2.75e 3.3 16 94.19 72.30 1435 82.14 -2.2NovoNord NVO .96e 2.0 ... 58.37 44.28 1973 48.35 -9.9NOW Inc DNOW ... ... ...dd 18.56 9.12 990 17.23 +56.2NuSkin NUS 1.47 1.8 39 88.68 53.50 288 81.88 +20.0Nucor NUE 1.52 2.4 12 70.48 51.67 1346 63.56 Nush EnhYl NUAG ... ... ... 24.87 23.37 24 23.53 -3.6Nush 1-5yr NUSA ... ... ... 25.18 24.24 24.34 -1.7NushLCGr NULG ... ... ... 36.08 28.72 12 35.87 +15.0NushLCVal NULV ... ... ... 30.70 26.13 6 29.87 +4.5NushMCGr NUMG ... ... ... 33.28 26.53 6 32.96 +12.3NushMCVal NUMV ... ... ... 29.85 25.59 1 28.51 +1.1NushSmCap NUSC ... ... ... 31.78 25.30 13 31.56 +10.9NushShTrm NURE ... ... ... 27.75 23.57 1 27.28 +3.6NushEsg ef NUDM ... ... ... 27.24 Nus AgBd n NUBD ... ... ... 25.90 23.98 6 24.23 -2.8NushEs ef NUEM ... ... ... 30.00 NustarEn NS 2.40m 8.7 27 41.78 19.22 515 27.71 -7.5NustEn pfA NSpA 2.13 8.9 ... 27.03 21.53 17 24.00 -3.4Nustar pfB NSpB 1.91 8.3 ... 25.75 20.00 12 22.90 +1.1Nustar pfC NSpC ... ... ... 26.43 22.31 47 25.19 -3.0Nustar 43 NSS 1.91 7.5 ... 26.05 24.55 2 25.55 +2.2Nutrien n NTR 1.60 2.8 ... 58.70 40.41 1175 56.35 +8.6NuvNYVl2 n NYV ... ... ... 15.50 13.22 1 13.57 -5.3NuvCr22 n JCO ... ... ... 10.10 9.26 30 9.47 -.2Nuv Mun21 NHA ... ... ... 10.20 9.29 36 9.37 -.7NuvHiInO n NMZ ... ... ... 13.91 12.28 125 13.11 -3.7Nuv Pf22 n JPT ... ... ... 27.14 23.01 9 23.19 -7.7Nuv 11-21 n JHB ... ... ... 10.15 9.42 89 9.61 -3.5NuvCA V2 n NCB ... ... ... 18.40 15.24 6 15.47 -9.0NvHiInDc19 JHD ... ... ... 10.30 9.72 92 9.82 -2.0Nuv RE In JRS ... ... ... 11.41 9.39 84 10.10 -10.3NuvMO Pr NOM ... ... ... 17.58 12.81 7 12.94 -7.2NuvAllCEn JMLP 1.37 16.8 ...q 9.62 6.79 23 8.14 -4.9tNuvAZ NAZ .80 6.4 ...q 14.87 12.53 2 12.50 -11.6NuvBldAm NBB 1.34 6.6 ...q 22.13 19.95 49 20.46 -6.9NBldAmOp NBD 1.30 5.9 ...q 23.08 21.52 2 22.00 -4.6NCaAMTFr NKX .86 6.4 ...q 16.02 13.30 63 13.53 -11.9NCADvA NAC .91 6.8 ...q 15.40 13.18 245 13.43 -6.1NCalMunV NCA .47 4.9 ...q 10.70 9.16 34 9.54 -6.4NuvCASel NXC .63a 4.5 ...q 17.17 13.51 23 13.92 -6.6NCTDv2 pfC NGKpC .26 2.6 ... 10.02 NCTPI NTC .68a 5.9 ...q 12.43 11.38 18 11.62 -2.5NuvCorEqA JCE 1.21a 7.8 ...q 16.49 13.95 40 15.50 +6.2NvCredStr JQC .62 7.8 ...q 8.54 7.83 534 7.92 -3.6NvDvrsDiv JDD 1.04 9.3 ...q 12.97 11.11 35 11.19 -9.0NuvDivA NAD .85a 6.5 ...q 14.46 12.92 202 13.20 -6.1NuvEnhM NZF .83a 6.4 ...q 12.96 -4.1NvDow30DO DIAX 1.06 5.5 ...q 20.00 16.42 55 19.20 +1.9NuEnMLP JMF 1.35 12.0 ...p 12.97 9.65 120 11.23 -1.4NEnhMuV NEV .96a 6.7 ...q 15.25 13.18 61 14.25 +.4NuvFloat JFR .72 7.0 ...q 11.87 10.21 147 10.35 -7.7NuvFltOp JRO .76a 7.4 ...q 11.87 10.12 300 10.26 -10.0NvGADiv2 NKG .64a 5.7 ...q 13.55 11.15 8 11.28 -10.3NuvGblHIn JGH 1.58 10.0 ... 17.45 15.22 62 15.80 -6.6NuvHi2020 JHY .68 6.9 ...q 10.50 9.67 19 9.88 -.3NuvHIDec18 JHA ... ... ...q 10.10 9.67 41 9.83 -.8NuvEnhMu NVG ... ... ... 15.83 14.06 213 14.90 -3.5NNYAmtF NRK .70 5.8 ...q 13.44 11.88 41 12.18 -6.0NuvAmtFr NEA .75a 5.8 ...q 14.18 12.70 209 12.96 -5.7NuvIntMu NID .68 5.5 ...q 13.77 12.10 73 12.45 -4.2NvIntQMu NIQ .57 4.6 ...q 13.49 12.22 22 12.50 -2.9NMDPI NMY .67a 5.5 ...q 13.21 11.88 40 12.12 -3.7NvMAP NMT .71a 5.8 ...q 14.95 12.03 9 12.28 -13.9NMIQI NUM .74 5.9 ...q 13.98 12.41 19 12.64 -4.7tNuvMNMu NMS .80 6.0 ...q 15.83 13.25 3 13.30 -9.6NuvMtgOp JLS 1.52 6.4 ...q 26.33 23.10 16 23.85 -3.4NuMtgOp2 JMT 1.53 6.7 ...q 25.40 22.21 6 22.99 -3.2NuvMultM JMM .48 6.9 ...q 7.77 6.60 2 6.99 -8.2NvMuI NMI .50a 4.5 ...q 13.27 10.77 5 11.15 -3.6NuvMuVal NUV .39a 4.1 ...q 10.46 9.32 289 9.47 -6.5tNv AMT-Fr NUW .78a 5.1 ...q 18.59 15.28 39 15.26 -11.6NuvNJDiv NXJ .82a 6.2 ...q 14.04 12.86 53 13.06 -4.6NuvNJMV NJV .59a 4.2 ...q 15.45 14.70 13.99 -2.8NNYDvA NAN .80a 6.4 ...q 14.57 12.39 18 12.50 -9.6NNYMV NNY .39a 4.2 ...q 10.65 9.03 20 9.24 -2.7NuvNYSel NXN .55 4.3 ...q 14.30 12.58 5 12.82 -5.9NNCPI NNC .59a 4.8 ...q 13.67 12.06 28 12.24 -5.1NOHQI NUO .80 5.8 ...q 15.46 13.48 40 13.78 -5.9NvPA NQP .81a 6.3 ...q 13.77 12.34 40 12.76 -3.0NuvPaMV NPN .62a 4.3 ...q 15.84 15.01 14.65 -2.3NuvPf&Inc JPI 1.95a 8.4 ...q 25.61 22.72 45 23.17 -6.4NvPfdInco JPC .80 8.6 ...q 10.69 9.29 223 9.34 -9.7NuvQPf2 JPS .70 7.9 ...q 10.47 8.77 576 8.81 -13.6NuvREAst JRI 1.49a 9.2 ...q 18.75 15.75 57 16.19 -9.0NuvEqtP BXMX 1.00 7.0 ...q 14.57 13.00 173 14.30 +.4NEqPrmG SPXX 1.04 6.2 ...q 19.88 15.03 62 16.85 -2.7NvSMM NIM .31a 3.2 ...q 10.55 9.49 9 9.68 -2.8NSTFI NXP .55a 3.9 ...q 15.16 13.85 15 14.18 -3.0NSTFI2 NXQ .53a 3.9 ...q 14.33 13.28 14 13.61 -2.4NSTFI3 NXR .55a 3.7 ...q 15.69 14.04 6 14.69 -3.3NuvSnIn NSL .42 6.8 ...q 6.83 6.10 86 6.14 -5.7NuShDCrd JSD 1.16a 7.0 ...q 17.83 16.45 48 16.66 +.2Nv TA Div JTD 1.23 7.1 ...q 18.44 15.87 10 17.26 -1.8NvTxATR JTA 1.04 7.7 ...q 14.69 12.57 39 13.40 -3.9NTXQI NTX .65 5.1 ...q 14.94 12.42 5 12.80 -10.7NVAPI NPV .65a 5.3 ...q 13.46 12.08 8 12.25 -4.4NuverEnv n NES ... ... ... 26.50 9.00 6 9.78 -46.2O -OCI Ptrs OCIP .70e 6.1 33 11.60 6.76 11.45 +42.2sOFG Bncp OFG .24 1.4 13 17.18 7.80 589 17.50 +86.2OFG pfA OFGpA 1.78 7.2 ... 25.70 21.39 2 24.57 +1.9OFG pfB OFGpB 1.75 7.2 ... 24.78 20.77 0 24.28 +10.1OFG pfD OFGpD 1.78 7.2 ... 25.72 21.29 8 24.86 +10.8OGE Engy OGE 1.33 3.6 20 37.37 29.59 1789 36.92 +12.2OM AsstM OMAM .32 2.1 16 18.62 13.20 15.35 -8.4ONEGas OGS 1.84 2.4 23 79.51 62.20 149 77.71 +6.1OaktreeC OAK 3.59e 8.7 12 48.05 38.80 257 41.05 -2.5OasisMid n OMP 1.64f 6.9 ... 23.86 15.57 44 23.67 +35.7OasisPet OAS ... ... ...dd 13.90 6.69 5506 12.75 +51.6Obsidian g OBE ... ... ... 1.44 .82 817 .98 -20.8OcciPet OXY 3.12f 3.9 ...cc 87.67 58.44 5685 79.66 +8.1Oceaneerg OII .60 2.3 ...cc 27.66 17.11 704 26.23 +24.1Och-Ziff OZM .87e 43.9 22 3.95 1.88 162 1.98 -20.8OcwenFn OCN ... ... ...dd 4.84 2.66 646 4.25 +35.8Oi SA C OIBR/C ... ... ... 9.71 3.68 1725 3.96 -29.7OilStates OIS ... ... ...dd 38.95 20.23 556 32.95 +16.4Oil-Dri ODC .96f 2.4 44 50.82 35.42 4 40.27 -3.0OldRepub ORI .78 3.6 18 22.34 17.92 1190 21.44 +.3Olin OLN .80 2.7 9 38.84 27.68 519 29.50 -17.1Om Asst 31 OMAA 1.28 5.3 ... 25.09 22.66 24.13 -3.2OmegaHlt OHI 2.64 8.3 12 32.98 24.90 1532 31.95 +16.0Omnicom OMC 2.40 3.5 14 83.34 65.32 1158 68.12 -6.5Omnova OMN ... ... ...dd 11.90 8.30 78 8.80 -12.0OnAssign ASGN ... ... 33 86.13 44.66 81.88 +27.4OnDeckCap ONDK ... ... ...dd 9.41 4.11 787 8.92 +55.4OncoCyte n OCX ... ... ... 7.64 1.10 97 2.85 -38.7OneLibrty OLP 1.80 6.3 16 28.84 21.02 36 28.65 +10.5OneSmart n ONE ... ... ... 16.00 8.56 278 9.75 -10.6OneMain OMF ... ... 17 37.29 23.70 290 35.34 +36.0ONEOK OKE 3.30f 4.8 50 71.99 49.65 2509 68.55 +28.3Ooma n OOMA ... ... ... 16.90 7.40 42 16.40 +37.2OppLgCap RWL .72e 1.4 ...q 55.31 45.76 33 52.93 +3.0Opp RUT n OMFS ... ... ... 27.89 24.71 27.78 +6.4OppMidCap RWK .59e .7 ...q 64.10 53.65 6 63.34 +4.3sOppSmCap RWJ .59e .8 ...q 77.03 60.34 16 77.53 +10.9OppUltDiv RDIV 1.15e 3.0 ...q 39.00 32.12 199 38.52 +5.3OpR1000V n OVLU ... ... ... 27.53 25.07 26.69 +.3OpR1000L n OVOL ... ... ... 26.92 24.80 26.92 +3.8OpR1000S n OSIZ ... ... ... 27.55 25.05 27.30 +4.0OpR1000Y n OYLD ... ... ... 26.20 24.36 26.14 -.2Op R1000D n OMFL ... ... ... 28.02 24.74 3 27.85 +6.7OpIntRev n REFA ... ... ... 30.89 25.86 0 25.99 -6.7OpGlbRv n RGLB ... ... ... 30.09 26.33 27.35 -1.9Opp Rev n ESGL ... ... ... 33.09 28.18 31.43 +1.2OppGlRv n ESGF ... ... ... 33.63 29.00 30.12 -4.0OppenFin RWW .58e .9 ...q 74.63 58.96 1 67.60 -2.0 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page6 www.sunnewspapers.net The Sun/Wednesday, August 15, 2018

PAGE 63

OpEMRev n REEM ... ... ... 30.65 24.95 0 25.33 -8.9OppenHldg OPY .44 1.4 ...dd 34.00 15.35 80 32.45 +21.1Oracle ORCL .76 1.6 55 53.48 42.57 11514 48.23 +2.0Oragenics rs OGEN ... ... ... 6.80 .60 Orange ORAN .41e 2.5 ... 18.57 15.89 192 16.23 -6.7OrchidIsl ORC 1.08e 13.4 43 10.47 6.77 400 8.08 -12.9OrchidsPP TIS 1.40 61.4 4 15.74 .70 4768 2.28 -82.2OrionECarb OEC .72 ... 75 36.55 20.15 249 34.45 +34.6OrionGpHl ORN ... ... ...dd 9.83 5.17 433 9.19 +17.4Orix IX ... ... ... 100.03 77.59 21 79.71 -6.0OrmatTc ORA .49 1.0 30 70.68 45.79 149 50.50 -21.0OshRusS n OUSM ... ... ... 28.35 24.76 25 28.28 +4.6OshIntQ n ONTL ... ... ... 29.06 25.73 1 26.31 -4.8OshkoshCp OSK .96 1.4 16 100.26 67.88 435 69.95 -23.0tOsiskoGl n OR .20 ... ... 14.39 8.65 554 8.54 -26.1OutfrontM OUT 1.44 7.7 11 25.30 17.75 1047 18.73 -19.3OversSh wi OSG/WI ... ... ... 2.75 OverSh rs OSG ... ... ... 4.16 1.67 602 3.37 +23.0OwensMin OMI 1.04 6.8 9 29.85 14.07 788 15.19 -19.5OwensCorn OC .84 1.4 18 96.52 56.25 792 58.18 -36.7OwensIll OI ... ... 20 25.90 16.22 604 17.44 -21.3OwensRM ORM .80f 4.6 12 18.72 13.71 14 17.24 +7.7OxfordInds OXM 1.36 1.4 23 97.19 57.36 121 96.11 +27.8P-QPBF Engy PBF 1.20 2.5 14 51.42 19.46 2118 47.38 +33.7PBF Logist PBFX 1.96f 9.0 12 22.70 17.75 48 21.80 +4.1PCM Fund PCM .96 8.3 ...q 12.13 10.15 28 11.51 -.5PG&E Cp PCG 2.12f 4.9 7 71.57 37.30 5262 42.84 -4.4PGT Inc PGTI ... ... 31 25.70 12.36 305 24.50 +45.4PHH Corp PHH ... ... ...dd 14.32 8.01 64 10.91 +5.9PIMCO1-3Tr TUZ .34a .7 ...q 50.80 49.84 5 49.98 -.6Pimc1-5Tip STPZ .53e 1.0 ...q 52.52 51.20 23 51.41 -1.0Pim15TIPS LTPZ .42e .6 ...q 69.37 64.47 10 66.39 -4.1PimBrdTIPS TIPZ .80e 1.4 ...q 58.70 56.63 2 57.13 -1.9PimLwDur LDUR 2.82e 2.0 ...q 101.42 99.25 7 99.52 -.8PimcoTR BOND 6.13e 5.9 ...q 107.65 101.92 89 103.06 -2.8Pim0-5HYCp HYS 5.21e 5.2 ...q 101.76 97.52 380 100.01 -.5PimIGBd CORP 3.12a 3.1 ...q 106.25 97.04 24 101.21 -4.2PimShMat MINT .82e .8 ...q 101.87 101.35 524 101.52 PimIntMu MUNI 1.26 2.4 ...q 54.58 52.31 78 52.87 -1.5PimSTMun SMMU .47e .9 ...q 50.80 49.49 13 49.89 +.1Pim25yrZro ZROZ 3.07e 2.7 ...q 124.10 106.57 2 112.71 -7.2sPJT Part n PJT .20 .3 ...dd 60.82 35.47 141 60.78 +33.3PLDT Inc PHI 1.60e 6.2 ... 34.51 21.58 42 25.64 -14.8PNC pfP PNCpP 1.65 6.0 ... 29.33 26.65 53 27.53 -2.7PNC pfQ PNCpQ 1.34 5.3 ... 25.79 24.15 16 25.21 -.6PNC PNC 3.80f 2.7 12 163.59 119.77 1883 142.72 -1.1PNC wt PNC/WS ... ... ... 89.25 52.70 88.25 +13.5PNM Res PNM 1.06 2.6 20 46.00 33.75 303 40.10 -.9POSCO PKX ... ... ... 93.12 67.17 115 70.85 -9.3PPDAI n PPDF ... ... ...dd 13.68 3.82 901 4.31 -39.4PPG s PPG 1.92f 1.8 19 122.07 100.36 771 106.85 -8.5PPG wd PPG/WD ... ... ... 138.47 PPL Cap 73 PPX 1.48 5.9 ... 25.76 24.40 64 25.16 -1.7PPL Corp PPL 1.64 5.6 13 39.90 25.30 3510 29.27 -5.4PQ GrpH n PQG ... ... 36 18.69 12.88 236 17.61 +7.1PS BusPk PSB 4.20f 3.3 26 137.60 107.91 85 128.53 +2.8PSBPk pfU PSBpU 1.44 5.8 ... 25.99 24.36 4 25.02 -.9PSBPk pfV PSBpV 1.42 5.8 ... 26.08 24.06 1 24.81 -1.9PS BusP pfY PSBpY ... ... ... 24.78 22.04 35 22.89 -7.0PS BusP pfX PSBpX 1.31 5.6 ... 25.50 22.32 14 23.35 -7.6PS BsPk pfW PSBpW ... ... ... 25.77 22.23 1 23.28 -7.8PVH Corp PVH .15 .1 18 169.22 118.66 713 154.02 +12.3PcrTrnd750 PTLC ... ... ...q 30.85 25.96 308 30.62 +7.0PcrTrnd450 PTMC ... ... ...q 33.34 27.70 261 33.04 +6.2PcrTrnd100 PTNQ ... ... ...q 35.62 27.23 84 35.25 +16.5PacrCash n GCOW ... ... ... 34.59 29.33 14 30.83 -2.1tPacrTrendp PTEU ... ... ... 33.39 27.10 33 27.16 -11.5Pacr Wlth n PWS ... ... ... 27.67 23.99 9 26.29 +4.2Pac Cash n CALF ... ... ... 32.73 22.60 10 29.84 +14.3PacDvCsh n ICOW ... ... ... 31.03 26.62 9 27.11 -7.6PacCashCow COWZ ... ... ... 28.80 PacifCstOil ROYT .15e 6.2 6 2.75 1.36 90 2.37 +22.2PacDrill rs PACD ... ... ...dd .87 .37 .38 PacGE pfA PCGpA 1.50 6.0 ... 33.05 21.19 8 24.85 -11.9PacGE pfB PCGpB 1.37 6.0 ... 33.00 22.05 2 22.95 -11.2PacGE pfC PCGpC 1.25 5.9 ... 29.01 20.60 21.15 -14.0tPacGE pfD PCGpD 1.25 6.2 ... 26.74 20.01 4 20.25 -16.1PacGE pfE PCGpE 1.25 6.1 ... 29.48 19.75 20.35 -17.4PacGE pfG PCGpG 1.20 6.0 ... 32.05 19.11 19.87 -19.1PacGE pfH PCGpH 1.12 5.9 ... 29.54 18.65 19.07 -17.3PacGE pfI PCGpI 1.09 5.7 ... 26.84 18.88 18.98 -15.9Pacif pf PPWp 5.00 5.0 ... 100.26 PackAmer PKG 3.16f 2.8 18 131.13 106.49 598 111.42 -7.6Pagsegur n PAGS ... ... ... 39.97 24.57 1255 28.31 -10.7PalatinTch PTN ... ... ...dd 1.59 .39 1169 .96 +11.2PaloAltNet PANW ... ... ...dd 219.38 126.82 1486 210.80 +45.4PampaEng PAM ... ... ... 72.98 31.20 567 32.47 -51.7Pandora P ... ... ...dd 8.78 4.09 6952 8.02 +66.4PanhO&G PHX .16 .9 94 25.30 17.65 23 18.80 -8.5ParPetr rt PARR/r ... ... ... .06 ParPetrol PARR ... ... 56 21.94 16.42 17.87 -7.3sParTech PAR ... ... 56 22.48 7.31 145 23.02 +146.2ParaGold n PZG ... ... 3 1.80 1.12 13 1.13 -13.1ParamtGp PGRE .40 2.6 ... 16.61 13.70 1066 15.54 -2.0Paretem rs TEUM ... ... ...dd 3.59 .54 1072 2.53 +22.2ParkEl PKE .40 1.8 18 24.16 15.07 38 21.69 +27.2ParkHot n PK 2.20f 6.9 ... 33.14 23.91 2626 31.85 +10.8ParkNatl PRK 3.84 3.4 17 119.00 92.42 45 112.65 +8.3tParkDrl rs PKD ... ... ... 21.60 3.37 200 3.30 ParkerHan PH 3.04f 1.8 20 212.80 152.47 901 166.21 -16.7ParsleyEn PE ... ... 49 33.43 21.12 3551 29.43 PartRe pfF PREpF 1.47 5.8 ... 26.18 24.68 3 25.32 -1.1PartRe pfG PREpG 1.63 6.1 ... 27.44 25.81 2 26.48 -1.3PartRe pfH PREpH 1.81 6.5 ... 29.54 26.81 11 27.72 -3.3PartRe pfI PREpI 1.47 5.8 ... 27.08 24.91 3 25.45 -3.1PartyCity n PRTY ... ... 14 16.95 9.50 1589 15.25 +9.3sPaycomSft PAYC ... ... ...cc 136.86 69.60 623 137.90 +71.7PeabodyE n BTU .60 1.4 ... 47.84 26.73 851 42.42 +7.7PeabEn pfA BTUp 2.13 ... ... Pearson PSO .80e 6.8 ... 12.73 7.62 212 11.71 +19.2Pebblebrk PEB 1.52 4.0 21 41.65 31.29 306 37.81 +1.7Pebble pfC PEBpC 1.63 6.5 ... 26.05 23.93 1 25.06 -.8Pebbleb pfD PEBpD 2.09 8.4 ... 26.43 24.11 1 25.00 -3.0Pedevco rs PED ... ... ... 4.44 .26 204 1.89 +490.6Pembina g PBA 1.56 ... 27 36.99 29.28 452 35.87 -.9Penney JCP ... ... 44 4.75 2.25 17969 2.64 -16.5PennaRE PEI .84 8.0 14 12.52 8.86 587 10.46 -12.0PenRE pfB PEIpB 1.84 7.5 ... 25.63 20.21 8 24.44 -2.9PenRE pfC PEIpC 1.80 7.6 ... 26.63 19.44 15 23.60 -8.9PenRE pfD PEIpD 1.72 7.6 ... 25.83 19.01 15 22.74 -9.4PennyMFn PFSI .47p ... 8 25.20 16.40 77 21.05 -5.8PennyMac PMT 1.88 9.6 20 19.93 14.87 223 19.61 +22.0Penny pfA PMTpA 2.03 8.0 ... 25.80 23.11 24 25.22 PennyM pfB PMTpB ... ... ... 25.45 23.68 53 25.09 -.4Penske PAG 1.40f 2.7 12 54.83 38.33 243 51.07 +6.7Pentair PNR .70 1.6 13 74.84 41.28 1914 42.50 -39.8Penumbra n PEN ... ... ...dd 167.35 81.50 237 122.65 +30.3PerfFood n PFGC ... ... 24 39.45 25.40 866 37.65 +13.7PerkElm PKI .28 .3 33 87.72 63.11 593 85.63 +17.1PermRck n PRT ... ... ... 16.69 15.00 38 15.79 +1.9Prmian PBT .64e 7.0 25 10.30 7.80 57 9.13 +2.9Perrigo PRGO .76 1.1 ...dd 95.93 67.53 1741 69.45 -20.3Perspecta n PRSP ... ... ... 25.45 19.84 1219 21.65 -11.8PetChina PTR .70e .9 ... 85.02 60.94 86 74.54 +6.6PetrbrsA PBR/A ... ... ... 14.98 7.55 6498 10.32 +5.0Petrobras PBR ... ... ... 17.20 8.44 11455 11.55 +12.2Pfenex PFNX ... ... ...dd 8.42 2.07 225 4.57 +71.8Pzer PFE 1.36 3.3 16 41.64 32.32 15996 40.71 +12.4Pzer wd PFE/WD ... ... ... 28.25 PhlpsSelEn DSE 1.26 20.7 ... 7.18 4.89 108 6.10 +4.3PhilaEn n PESC ... ... ... PhilipMor PM 4.56f 5.5 20 119.43 76.21 4257 82.31 -22.1PhilipsNV PHG .88e 2.1 ... 44.71 35.47 691 42.80 +13.2Phillips66 PSX 3.20f 2.6 28 123.97 80.73 2703 120.94 +19.6Phill66LP PSXP 3.01f 5.7 20 56.48 44.40 279 53.15 +1.5PhoenixCo n PFX ... ... ... PhxNMda FENG ... ... ...cc 8.14 2.73 247 4.13 -36.4PhysRltTr DOC .92 5.5 44 19.07 14.13 840 16.83 -5.2PiedmOfc PDM .84 4.3 9 20.57 16.69 579 19.70 +.5Pier 1 PIR .28 15.1 ...dd 5.92 1.83 923 1.85 -55.3PimUS Eq n MFUS ... ... ... 29.49 25.01 2 29.20 +5.8Pim IntEq n MFDX ... ... ... 28.41 25.24 7 25.24 -5.6PimEmMkt MFEM ... ... ... 28.32 23.49 6 23.90 -8.7PimcoCA PCQ .92 5.4 ...q 17.89 14.43 26 17.10 -1.0PimcoCA2 PCK .65 7.7 ...q 10.31 8.01 81 8.35 -17.8PimcCA3 PZC .72 6.7 ...q 11.12 9.55 33 10.72 +2.7PimcoCp&I PCN 1.35 7.3 ...q 18.60 16.03 168 18.50 +7.6PimCpOp PTY 1.56a 8.7 ...q 18.93 15.86 211 17.94 +9.0PimDyCrd PCI 1.97 8.2 ...q 24.32 21.61 494 23.99 +6.9PimDyInco PDI 2.65a 8.2 ...q 33.13 28.84 497 32.42 +7.9PimcIncStr PFL 1.08 9.0 ...q 12.54 11.15 93 12.05 +3.2PimIncStr2 PFN .96 8.9 ...q 10.89 10.00 320 10.80 +3.5PimStPls PGP 2.20 14.0 ...q 17.63 12.37 45 15.70 +2.1PimcoHiI PHK 1.24 14.2 ...q 8.98 7.19 609 8.71 +16.8PimIncOpp PKO 2.28a 8.3 ...q 27.98 24.50 58 27.31 +5.4PimcoMuni PMF .98 7.3 ...q 14.23 12.29 89 13.34 +2.6PimcoMu2 PML .78 5.9 ...q 13.56 11.80 70 13.25 +.5PimcMu3 PMX .75 6.6 ...q 12.28 10.76 41 11.54 -.3PimcoNY PNF .68 5.5 ...q 13.35 11.26 26 12.42 -2.8PimcoNY2 PNI .80 7.1 ...q 12.51 10.40 53 11.24 -6.3PimcNY3 PYN .63 6.6 ...q 10.27 8.50 2 9.50 -4.2PimcoStrIn RCS .96 9.8 ...q 10.31 8.62 277 9.77 +6.4PinnaclFds PF 1.30 2.0 13 70.51 52.25 4234 66.13 +11.2PinWst PNW 2.78 3.4 19 92.42 73.41 684 81.37 -4.5PionDvrsHi HNW 1.38 9.5 ...q 16.86 14.25 18 14.54 -7.7PionEnSvc PES ... ... ...dd 6.35 1.60 631 3.15 +3.3PionFltRt PHD .72 6.5 ...q 12.22 10.91 55 11.01 -4.0PionHiIn PHT 1.14 12.2 ...q 10.12 9.17 53 9.33 -3.9PioMuAdv MAV .84 7.6 ...q 11.88 10.50 58 11.10 -2.4PioMunHi MHI .84 7.2 ...q 12.35 11.10 101 11.64 -1.8PioNtrl PXD .32f .2 ...cc 213.40 125.46 951 183.34 +6.1PiperJaf PJC 1.50f 1.9 13 99.80 52.75 49 77.35 -10.3PitnyBw PBI .75 9.2 5 14.80 7.85 1622 8.14 -27.2PitnyBw 43 PBIpB 1.67 6.7 ... 26.22 21.46 23 24.89 +2.1PivotSft n PVTL ... ... ... 31.24 15.11 446 24.23 +54.0PlainsAAP PAA 1.95 7.3 35 27.70 18.38 2512 26.80 +29.8PlainsGP rs PAGP 1.70 ... 42 27.00 18.98 1163 26.17 +19.2PlanetFit n PLNT ... ... 2 53.41 23.49 2258 52.68 +52.1Plantron PLT .60 .9 22 82.28 41.28 234 66.74 +32.5PlatfmSpc PAH ... ... 17 13.11 9.09 2372 12.25 +23.5PlatGpM rs PLG ... ... 1 .72 .08 835 .10 -66.4PlayAGS n AGS ... ... ... 31.46 16.66 420 30.48 +64.8PlymInd n PLYM 1.50 9.6 ...dd 19.00 14.37 12 15.57 -15.7PlymInd pfA PLYMpA 1.88 7.6 ... 26.07 23.68 2 24.84 -1.2PolarStarR PSRT ... ... ... Polaris PII 2.40 2.2 29 137.66 87.53 360 107.77 -13.1PolyMet g PLM ... ... ...dd 1.36 .58 65 .86 -.6PolyOne POL .70 1.6 20 47.48 35.61 157 43.74 +.6PortGE POR 1.45 3.1 22 50.11 39.02 938 46.22 +1.4PostHldg POST ... ... 24 96.96 70.66 580 93.49 +18.0PowrREIT PW ... ... ...dd 8.13 5.50 0 6.12 -.6PwREIT pfA PWpA ... ... ... 26.55 25.02 25.92 +1.2PS 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 25.71 28.30 +3.7PS GrMult PSMG ... ... ... 14.48 13.08 14.00 +1.3PS BalMul PSMB ... ... ... 13.94 12.97 13.48 +.1PS ModCon PSMM ... ... ... 14.45 12.79 13.16 +.3PS Consrv PSMC ... ... ... 12.98 12.60 12.75 -.8 PSCrudeDS DTO ... ... ...q 148.00 51.80 1 57.39 -35.3PwSBMetS BOS ... ... ...q 19.80 13.07 16.82 -15.1PSBMetDL BDD ... ... ...q 11.60 7.02 7.63 -27.5PSBMetDS BOM ... ... ...q 11.70 4.24 9.18 +23.7PSCrudeLg OLO ... ... ...q 6.48 3.99 2 6.16 +20.9PSCrudeSh SZO ... ... ...q 91.17 44.71 59.95 -21.8PwshDB DBC ... ... ...q 18.47 14.48 17.91 +7.8PwShCurH DBV ... ... ...q 24.63 21.17 24.43 +3.0PS Engy DBE ... ... ...q 17.40 11.61 16.57 +14.0PS PrcMet DBP ... ... ...q 40.26 36.39 37.83 -1.7PS Silver DBS ... ... ...q 27.91 23.98 24.97 -4.1PS Agri DBA ... ... ...q 19.68 18.18 19.14 +2.0PS Oil DBO ... ... ...q 12.75 7.98 11.77 +16.0PS Gold DGL ... ... ...q 43.28 39.29 40.85 -1.2PS BasMet DBB ... ... ...q 19.94 17.31 18.76 -3.3PS USDBull UUP ... ... ...q 25.00 23.09 24.80 +3.2PS USDBear UDN ... ... ...q 23.27 21.57 21.75 -2.8PShPuLgGr PXLG .42e .8 ...q 50.50 40.70 50.39 +10.9PShPuLVal PXLV .76e 2.0 ...q 40.74 35.69 38.48 -.6PSS&PMom SPMO ... ... ...q 38.04 30.27 37.55 +9.1PSS&PVal SPVU ... ... ...q 37.53 31.22 34.33 -1.2PSShTHYB PGHY 1.08 4.6 ...q 24.38 23.19 23.56 -1.2PS SrLoan BKLN 1.01 4.8 ...q 23.27 22.96 22.99 -.2PS IntlBd PICB .57 2.2 ...q 28.77 26.05 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 15.12 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 11.97 12.86 -2.1PSEmgMkt PXH .49e 2.2 ...q 25.32 20.88 21.91 -1.9PSDvMxUSs PDN .53e 1.5 ...q 36.59 31.69 34.52 +.3PSDvxUS PXF 1.11e 2.5 ...q 48.75 42.42 44.73 -1.5PShIntlDev IDHQ .33e 1.4 ...q 25.51 22.57 24.21 +.2PSAsxJ PAF 1.91e 3.3 ...q 62.67 55.81 57.97 -1.6PSIndia PIN .12e .5 ...q 27.95 23.31 24.98 -5.4PSS&PBW PBP 1.07e 3.3 ...q 22.99 19.67 21.90 +2.1Praxair PX 3.30 2.1 35 168.54 128.53 1612 155.34 +.4PrecDrill PDS .28 ... ...dd 4.14 2.26 1855 3.79 +25.5PfdAptCm APTS 1.02 5.9 ...dd 22.71 13.60 203 17.35 -14.3Prestige rs PBH ... ... 3 261.90 27.84 224 37.54 -15.5Pretium g PVG ... ... ... 12.44 6.17 3854 9.45 -17.2Primerica PRI 1.00 .8 16 120.30 71.60 143 119.15 +17.3PrinEdgAIn YLD .75e ... ...q 42.10 39.36 2 40.63 -1.6PrinActGl GDVD ... ... ... 29.52 25.74 27.74 -.9Prin Cont n PVAL ... ... ... 27.19 25.45 27.19 +6.7Prn MegC n USMC ... ... ... 28.10 24.58 5 27.24 +3.7PrinSpec n PREF ... ... ... 101.70 94.59 1 95.16 -5.2PrincREstI PGZ 1.32m 7.3 ...q 19.52 16.21 11 18.14 +5.5PrinEq n PEM ... ... ... ProAssur PRA 1.24a 2.7 26 63.45 34.95 465 46.55 -18.5ProLogis PLD 1.92 3.0 26 67.53 58.28 2439 64.05 -.7ProPetr n PUMP ... ... ... 22.88 10.84 1379 16.85 -16.4PrShtDow rs DOG ... ... ...q 68.78 55.56 58.56 PrShtMC rs MYY ... ... ...q 50.82 42.84 43.44 PrUltDow s DDM ... ... ...q 50.80 33.53 401 45.35 ProUltMC s MVV ... ... ...q 45.66 32.29 39 44.78 PrUltQQQ s QLD ... ... ...q 98.03 59.61 845 96.20 +31.2ProUltSP s SSO .40e .3 ...q 125.72 89.11 892 121.24 +10.8PrUShCnG SZK ... ... ...q 17.35 12.80 0 14.78 +8.6ProShtHY SJB ... ... ...q 23.91 22.70 32 22.77 -1.5ProUShBM rs SMN ... ... ...q 35.34 23.46 25.48 Pro20 yrT UBT 1.13e 1.5 ...q 86.90 69.88 6 74.85 -10.4Pro7-10yrT UST .42e .8 ...q 60.83 51.89 2 53.86 -6.2ProSShOG DDG ... ... ...q 27.58 20.60 1 21.59 -6.0ProSShFn rs SEF ... ... ...q 26.42 21.80 22.76 ProLCCre s CSM .67e 1.0 ...q 71.46 59.79 27 70.49 +5.6ProUltTl s LTL ... ... ...q 52.19 35.57 40.03 -7.3ProHdgRep HDG ... ... ...q 46.26 44.03 2 45.37 +.1ProUltEM EET ... ... ...q 114.48 73.70 1 74.91 -20.3ProRaLS RALS .62e 1.7 ...q 38.19 35.58 1 36.35 -3.4ProUSL7-10T PST ... ... ...q 23.82 20.50 17 22.85 +6.0ProShtEafe EFZ ... ... ...q 27.34 23.78 2 26.44 +3.8ProShtEM EUM ... ... ...q 19.91 16.23 801 19.31 +7.6ProUltEaf s EFO ... ... ...q 50.26 38.66 0 39.55 ProUEurop UPV ... ... ...q 66.95 51.28 1 52.00 -11.3ProShtBM SBM ... ... ...q 20.11 16.90 17.35 -1.9ProUltSEM EEV ... ... ...q 10.36 6.82 8.17 -2.4ProUltRE s URE ... ... ...q 68.58 50.79 2 66.37 +.6ProUltFin s UYG ... ... ...q 47.86 33.38 23 43.73 ProShtRE REK ... ... ...q 17.94 15.31 1 15.51 -2.0ProShtChi50 YXI ... ... ...q 21.87 16.42 1 20.15 +4.7ProUltSem s USD ... ... ...q 54.11 27.93 13 44.44 ProUltUt s UPW ... ... ...q 54.09 37.86 47.85 +1.7PrUltTech s ROM ... ... ...q 118.26 68.50 131 115.40 +31.5ProUltJpn s EZJ ... ... ...q 50.46 35.37 1 38.75 ProUltO&G DIG .46e 1.1 ...q 47.42 28.35 14 41.50 +4.8ProUltInd s UXI ... ... ...q 83.64 56.44 1 73.92 +1.2PrUltHCr s RXL .63e .6 ...q 107.49 77.00 17 104.40 +18.3ProUCnsSv s UCC ... ... ...q 100.98 64.24 0 99.74 +22.5PrUCnsGd s UGE ... ... ...q 52.04 37.81 0 43.38 -11.5ProUBasM UYM .15e .2 ...q 82.75 56.75 2 69.35 -6.3PrUlPR2K s URTY ... ... ...q 109.05 56.50 142 104.95 +27.5PUltM400 s UMDD .03e ... ...q 134.39 80.45 0 128.32 +9.8sProUltSC s SAA ... ... ...q 126.82 75.95 1 127.03 +26.2ProUPD30 s UDOW ... ... ...q 116.82 62.61 436 95.72 +1.5ProUlR2K s UWM ... ... ...q 86.27 54.70 125 84.29 +19.3ProSht20Tr TBF ... ... ...q 23.81 21.58 284 22.90 +4.7PUltSP500 s UPRO ... ... ...q 57.48 34.35 2505 53.23 ProUChin50 XPP ... ... ...q 113.86 65.48 10 67.46 -19.6PrUSSilv s ZSL ... ... ...q 39.78 27.80 12 39.32 +25.2PUVixST rs UVXY ... ... ...q 41.56 7.95 26217 8.92 -12.6ProVixST rs VIXY ... ... ...q 46.84 21.24 1990 24.81 +7.2PS ShCrd rs OILD ... ... ... 99.92 31.56 35.52 PS Crde n OILU ... ... ... 64.70 18.52 246 48.86 +31.2PrUCrude rs UCO ... ... ...q 34.79 14.48 1735 29.37 +25.3PrUltYen rs YCL ... ... ...q 65.77 55.52 0 57.30 -.3PrSUltNG rs BOIL ... ... ...q 49.80 25.20 26.50 PVixMTFut VIXM ... ... ...q 28.17 19.88 8 21.24 +.4PrUltSilv AGQ ... ... ...q 39.51 25.47 66 25.80 -23.8PrUltShN s KOLD ... ... ...q 52.12 30.06 20 36.70 -7.4sProUShGld GLL ... ... ...q 83.42 63.08 8 83.10 +20.2sPrSUShAus CROC ... ... ...q 52.45 42.20 4 52.65 +15.1PrUltShYen YCS ... ... ...q 76.95 64.93 16 74.49 -.7ProSUltGold UGL ... ... ...q 44.38 32.93 29 33.10 -18.6ProShtVx s SVXY ... ... ...q 139.47 9.53 10959 13.98 -89.1PrUShCrd s SCO ... ... ...q 42.33 14.69 1618 16.88 -31.3sProShtEuro EUFX ... ... ...q 42.82 38.37 1 42.89 +7.3tProUltEuro ULE ... ... ...q 18.97 15.22 5 15.09 -13.6sProUShEuro EUO ... ... ...q 24.09 19.46 283 24.24 +14.3ProctGam PG 2.87 3.5 21 94.67 70.73 6227 81.31 -11.5ProgsvCp PGR .69e 1.1 25 64.77 43.59 5575 62.29 +10.6ProsHldg PRO ... ... ...dd 41.10 21.36 437 37.36 +41.2ProShtQQQ PSQ ... ... ...q 39.66 29.80 1204 30.06 -15.5ProShSP rs SH ... ... ...q 33.54 27.87 2660 28.10 -6.9PrUShSP rs SDS ... ... ...q 50.76 34.46 2845 35.02 -14.7PrUShDow rs DXD ... ... ...q 46.20 30.08 32.88 PUShtMdC MZZ ... ... ...q 24.14 16.08 5 16.35 -12.8PUShtQQ rs QID ... ... ...q 66.92 41.48 43.04 PrShRs2K rs SRTY ... ... ...q 49.09 21.71 902 22.27 -31.2PrUShD3 rs SDOW ... ... ...q 29.93 15.67 1801 16.52 -15.3PUltShtF rs FINZ ... ... ...q 13.97 6.47 22 7.26 -10.4sPrSUlhGM rs GDXS ... ... ...q 17.80 12.07 23 18.16 +29.8ProUShL20 TBT ... ... ...q 39.86 32.99 1534 36.63 +8.4PrShR2K rs RWM ... ... ...q 48.41 37.50 254 37.90 -10.3PrUShHC rs RXD ... ... ...q 34.50 24.08 24.32 -19.1PrUShCnS rs SCC ... ... ...q 30.80 18.60 18.99 -21.5PrUShRE rs SRS ... ... ...q 37.33 26.85 11 27.65 -5.4PUShtR2K TWM ... ... ...q 22.96 13.54 988 13.80 -21.0tPrUShtSC SDD ... ... ...q 21.13 11.65 3 11.61 -25.6PUShChi50 rs FXP ... ... ...q 89.52 49.48 59.72 tPS DecRt n EMTY ... ... ... 38.59 30.50 4 30.21 -9.8PUShtIndl SIJ ... ... ...q 21.83 14.55 1 15.40 -8.5PS OnlSt n CLIX ... ... ... 51.84 37.63 16 48.43 +23.2tPrShtSmC SBB ... ... ...q 39.75 29.77 0 29.70 -13.4PUPShtMC SMDD ... ... ...q 15.02 8.03 6 8.18 -18.5PrSh K1 n OILK ... ... ... 27.25 17.91 1 24.90 +15.0PUShtEur EPV ... ... ...q 35.63 26.83 11 32.64 +5.4PUShtSPX rs SPXU ... ... ...q 62.64 36.76 39.68 PrUOGEx rs UOP ... ... ...q 18.87 16.57 18.82 PUShtJpn EWV ... ... ...q 33.15 22.75 0 27.69 +4.7ProSPDvA NOBL 1.00e 1.5 ...q 67.98 57.27 357 65.24 +1.9PUltShEafe EFU ... ... ...q 26.38 19.90 2 24.22 +6.3tPrUGMin rs GDXX ... ... ...q 50.96 29.41 2 28.88 -31.4PrUltBra rs UBR ... ... ...q 107.88 44.12 4 53.00 -32.1PrSht20yTr TTT ... ... ...q 31.13 25.65 75 27.31 +2.7ProGblInf TOLZ 1.63e 3.8 ...q 44.51 39.30 8 42.71 -.4PUltShOG DUG ... ... ...q 53.46 28.56 14 31.56 -14.7PS MngdF FUT ... ... ... 40.60 39.00 40.16 -.3PrGPrEq bt PEX 1.53e 4.2 ...q 43.06 34.68 0 36.57 +2.1ProEurDiv EUDV .15p ... ...q 44.13 39.91 0 41.95 +.4PHYIntH bt HYHG 3.16 4.7 ...q 69.64 65.87 17 67.46 +.3ProSPxTch SPXT .23p ... ...q 55.03 48.02 0 53.72 +2.8ProSPxHC SPXV .24p ... ...q 59.81 50.96 59.81 +9.9ProMerger MRGR .12e .3 ...q 36.52 34.73 0 36.37 +.3ProSPxFin SPXN .23p ... ...q 58.29 49.37 58.12 +7.1ProSPxEgy SPXE .22p ... ...q 59.72 44.29 0 59.51 +5.4PrUltPFn FINU .29e .3 ...q 134.30 65.55 28 97.22 -7.8PrUltPFn s FINU/WI ... ... ...q PrS HdJp n HGJP ... ... ... 30.04 PrIGIntH bt IGHG 2.15 2.9 ... 78.88 72.76 23 74.99 -2.6ProSht7-10y TBX ... ... ...q 29.77 27.55 27 29.16 +3.0ProUShHm HDZ ... ... ...q 14.35 ProUHome HBU ... ... ...q 20.75 PrUSOGEx SOP ... ... ...q 17.82 16.08 16.08 PrUShBrz rs BZQ ... ... ...q 56.95 32.05 46.05 PrSPMCDv REGL .65e 1.1 ...q 57.05 49.97 37 56.71 +4.0ProSR2KDv SMDV .47e ... ...q 58.99 51.18 31 58.65 +6.3PSSTEm bt EMSH 4.88e 6.6 ... 79.67 73.54 74.05 -3.7ProUltHY UJB 1.72e 2.6 ...q 68.07 62.89 0 66.67 +1.7PrUShtUtl SDP ... ... ...q 31.15 22.19 23.48 -7.0PrUltShtTc REW ... ... ...q 21.61 11.18 5 11.45 -30.4PrUShtFn SKF ... ... ...q 27.17 18.56 34 19.13 -8.5Pro CovBd n COBO ... ... ... PUShtSem rs SSG ... ... ...q 32.00 14.70 15.28 ProMornAlt ALTS .38e 1.0 ...q 39.08 36.94 0 37.94 -.2Pro30BEI RINF .58e 2.0 ...q 29.48 26.85 7 28.97 +4.5ProDivGro EFAD .70e 1.9 ...q 37.52 PS EMkDv EMDV ... ... ... 64.49 52.24 0 55.63 -5.1ProCdNASh WYDE ... ... ...q 33.50 32.10 32.49 +.3Pr GBIGl n GGOV ... ... ... ProsCap 24 PBB 1.56 6.2 ... 26.50 24.96 23 25.02 -3.4ProspBcsh PB 1.44 2.0 19 79.20 55.84 476 73.58 +5.0Protalix PLX ... ... ...dd .92 .38 187 .50 -25.0ProtLf n PLpE 1.50 ... ... ProtoLabs PRLB ... ... 70 140.20 68.50 55 134.55 +30.6Provect wt PVCT/WS ... ... ... .02 ProvidFS PFS .84f 3.3 17 29.12 23.26 174 25.35 -6.0ProvMtgC PMCA ... ... ... Prudentl PRU 3.60 3.7 10 127.14 92.05 1372 97.39 -15.3Prudentl18 PFK .65 2.6 ... 25.61 24.92 24.99 -.4PrudFn 52 PJH 1.44 5.7 ... 26.09 24.90 19 25.43 +.7PrudtlF 53 PRH 1.43 5.6 ... 26.22 24.90 16 25.35 +.2PruSDHiY GHY 1.32 9.6 ...q 15.06 13.70 13.76 -4.5PruUK pf PUKp 1.69 6.4 ... 27.17 25.66 4 26.23 +.2PruUK pfA PUKpA 1.63 6.2 ... 26.99 25.47 1 26.32 +.9tPrud UK PUK 1.49e 3.3 ... 55.36 45.11 174 44.76 -11.9PruShHiY ISD 1.32 9.4 ...q 15.30 13.98 14.08 -4.7PSEG PEG 1.80 3.5 18 54.50 45.05 1845 52.03 +1.0 PubStrg PSA 6.80 3.1 24 234.90 180.48 671 215.93 +3.3PubSt pfU PSApU 1.41 5.6 ... 25.55 24.19 10 25.17 +.1PubSt pfV PSApV 1.34 5.4 ... 25.67 23.63 13 24.78 -1.7PubSt pfW PSApW 1.30 5.4 ... 25.60 22.92 9 24.25 -3.0PubSt pfX PSApX 1.30 5.3 ... 25.79 22.93 10 24.45 -2.2PubSt pfY PSApY 1.59 6.1 ... 27.31 25.72 19 26.00 -2.3PubSt pfZ PSApZ 1.50 5.8 ... 27.56 25.38 11 25.80 -2.5PubSt pfG PSApG ... ... ... 25.63 22.49 6 24.23 -2.9PubSt pfF PSApF 1.29 5.3 ... 25.69 22.00 26 24.35 -2.7PubSt pfE PSApE 1.23 5.2 ... 25.48 22.29 13 23.86 -4.1PubSt pfD PSApD 1.24 5.2 ... 25.41 22.39 13 24.16 -3.4PubSt pfC PSApC ... ... ... 26.45 23.05 6 24.49 -3.8PubSt pfB PSApB ... ... ... 26.69 23.90 10 25.20 -1.9PubSt pfA PSApA 1.47 5.7 ... 27.79 25.32 3 25.76 -2.9PulteGrp PHM .36 1.3 16 35.21 24.86 3049 27.85 -16.2PureStrg n PSTG ... ... ...dd 25.62 12.01 2633 22.77 +43.6PutHiInSec PCF .37 3.9 ...q 9.55 8.60 9.45 +4.8PMMI PMM .44 6.0 ...q 7.72 6.89 93 7.21 -2.7PMIIT PIM .31 6.7 ...q 4.89 4.54 62 4.64 -2.7PMOT PMO .71 6.1 ...q 12.85 11.44 60 11.63 -5.8PPrIT PPT .31 5.9 ...q 5.50 5.05 166 5.29 -.8Puxin n NEW ... ... ... 35.00 14.12 107 14.67 -30.1PzenaInv PZN .41e 4.6 18 13.15 8.61 43 9.01 -15.6Q2 Hldgs QTWO ... ... ...dd 64.25 35.50 198 60.00 +62.8QEP Res QEP .08 .8 28 13.77 7.02 3233 9.77 +2.1QIAGEN QGEN ... ... 42 39.18 30.20 422 37.90 +22.5QTS RltTr QTS 1.64 3.7 40 61.55 31.58 259 44.19 -18.4QuadGrph QUAD 1.20 5.4 11 31.29 17.73 226 22.19 -1.8QuakerCh KWR 1.48f .9 34 178.90 129.98 54 167.99 +11.4QuanexBld NX .16 1.0 22 24.60 16.00 46 16.80 -28.2QuantaSvc PWR ... ... 23 40.11 32.19 983 34.02 -13.0QntmDSS rs QTM ... ... 23 6.56 1.58 90 1.81 -67.9Qu Insp100 n BIBL ... ... ... 29.74 25.14 4 27.44 +5.2QnForSm n FFSG ... ... ... 27.15 24.51 11 26.85 +4.1QnForTcG n FFTG ... ... ... 26.55 24.19 12 24.87 -2.8Sage Esg ef GUDB ... ... ... 49.13 MainSecR n SECT ... ... ... 29.56 24.41 42 28.71 +5.0InspCpBd n IBD ... ... ... 28.29 24.07 1 24.32 -3.6QuaInsp n ISMD ... ... ... 31.78 23.78 2 29.29 +10.8QuaInsLg n BLES ... ... ... 30.44 26.17 1 28.18 -.9FormInco n FFTI ... ... ... 27.57 23.70 61 24.16 -3.2FrmHdGr n FFHG ... ... ... 30.36 24.03 9 29.49 +7.1QuanReal n QXRR ... ... ... 26.19 23.44 24.25 -4.1QuanDyn n XUSA ... ... ... 30.30 25.12 29.98 +7.3QuanMulT n QXTR ... ... ... 26.83 24.56 1 26.13 +.5QuanMulIn n QXMI ... ... ... 26.53 24.73 25.33 -1.4QuanGrw n QXGG ... ... ... 29.10 25.68 28.38 +2.1Qudian n QD ... ... 45 34.91 6.49 1568 6.77 -46.0QstDiag DGX 2.00f 1.8 20 116.49 90.10 447 108.65 +10.3QuintEn n QES ... ... ... 10.67 6.62 8 7.83 -13.0QuormHl n QHC ... ... ... 10.00 3.80 330 4.45 -28.7QuotientTc QUOT ... ... ...dd 17.85 10.35 373 14.05 +19.6Qwest 54 CTV 1.72 7.6 ... 26.37 20.64 25 22.70 -3.6Qwest 9-51 CTW 1.88 7.4 ... 25.89 24.20 2 25.33 +.6Qwest 4-52 CTX 1.75 7.5 ... 25.80 21.27 32 23.40 -1.5Qwest 7-52 CTU 1.75 7.5 ... 25.79 21.36 18 23.39 -1.5Qwest53 CTY 1.53 7.3 ... 25.57 18.66 37 20.90 -5.0Qwest 25 CTZ 1.66 7.5 ... 25.96 20.17 17 22.20 -1.9Qwest 56 CTAA ... ... ... 27.25 21.51 14 23.58 -4.6Qwest57 n CTDD ... ... ... 25.97 20.51 57 22.56 -1.4Qwest56 n CTBB ... ... ... 25.60 19.86 39 22.12 -1.8R -RAIT pfA RASpA 1.94 21.9 ... 18.56 5.90 8.84 -27.2RAIT pfB RASpB 2.09 24.1 ... 20.00 6.21 8.66 -31.2RAIT pfC RASpC 2.22 22.9 ... 21.23 6.35 9.70 -26.7RAIT Fn 24 RFT 1.91 11.3 ... 21.96 15.99 16.91 -11.4RAITFn 19 RFTA 1.78 8.6 ... 23.88 16.60 20.66 -8.2RELX NV s RENX .45e 2.1 ... 23.30 20.06 102 21.55 -6.6RELX plc s RELX .54e 2.5 ... 24.03 20.31 159 21.63 -8.7RH RH ... ... 54 164.49 44.00 786 153.10 +77.6sRLI Corp RLI .88f 1.1 31 76.86 50.34 118 76.81 +26.6RLJ LodgT RLJ 1.32 6.1 12 23.97 18.68 716 21.47 -2.3RLJ Lod pfA RLJpA .49 1.8 ... 28.85 25.23 2 26.75 -1.0RPC RES .40 2.7 20 27.07 12.98 1488 14.96 -41.4RPM RPM 1.28 2.0 26 65.35 46.36 375 63.59 +21.3RYB Edu n RYB ... ... ...cc 31.80 15.50 171 21.36 +26.5RadianGrp RDN .01 .1 12 23.49 14.06 808 19.79 -4.0RadiantLog RLGT ... ... 69 5.45 3.46 273 4.11 -10.7RadLog pfA RLGTpA 2.44 9.6 ... 26.85 23.56 1 25.44 -1.7RafaelHl n RFL ... ... ... 10.31 3.05 19 9.00 +83.7RLauren RL 2.50f 1.8 20 147.79 83.26 1309 138.50 +33.6RamcoG RPT .88 6.7 10 15.00 11.15 958 13.15 -10.7RamcG pfD RPTpD 3.63 6.9 ... 58.62 47.86 101 52.31 -9.3RangeRs RRC .08 .5 17 20.65 11.93 3623 15.39 -9.8RngrEnS n RNGR ... ... ...dd 15.70 6.88 16 8.81 -4.6RJamesFn RJF .88f 1.0 19 102.17 74.14 577 90.58 +1.7RayAdvM RYAM .28 1.4 10 22.96 13.17 480 20.42 -.1RayAdv pfA RYAMpA 2.00 1.4 ... 157.11 101.00 0 140.49 -2.4Rayonier RYN 1.08 3.1 37 39.73 27.71 530 34.47 +9.0Raytheon RTN 3.47 1.8 28 229.75 175.26 975 197.56 +5.6RealityETF DIVY .46p ... ...q 28.89 25.52 9 26.80 +2.8RltDvcDiv LEAD ... ... ...q 34.32 28.20 3 33.26 +4.1RealDivc n DFND ... ... ...q 28.60 25.12 1 27.70 +1.6RealDivG n GARD ... ... ...q 26.84 21.91 6 25.66 +2.7Realogy RLGY .27p 1.3 12 35.00 20.02 2109 20.73 -21.8RltyInco O 2.53 4.4 32 60.05 47.25 1334 57.08 +.1ReavesUtl UTG 1.82 5.8 ...q 36.73 27.13 144 31.10 +.5ReavesU rt UTGr ... ... ... .55 .09 .14 RedHat RHT ... ... 78 177.70 99.06 1431 143.53 +19.5sRedLionH RLH ... ... ...dd 13.95 6.15 270 13.70 +39.1RedwdTr RWT 1.20 7.4 12 17.50 14.29 889 16.21 +9.4Reeds REED ... ... ... 3.10 1.30 113 2.65 +71.0RegalBel RBC 1.12 1.4 15 86.65 67.84 205 80.45 +5.0RegalEnt RGC .88a 3.8 24 23.17 13.90 22.99 -.1RgcyCtrs REG 2.22 3.5 23 70.64 54.87 1112 63.38 -8.4RgcyC pfG REGpG 1.50 6.0 ... 25.20 RegHlthPr RHE ... ... 3 1.07 .16 158 .18 +4.7RegHlt pfA RHEpA 2.72 120.9 ... 22.56 2.10 2 2.25 -71.9RegnlMgt RM ... ... 15 37.21 21.47 20 34.08 +29.5RegionsFn RF .56f 2.9 16 20.21 13.03 10961 19.20 +11.1Regions pfA RFpA 1.59 6.2 ... 25.89 25.23 23 25.51 +.7Regns pfB RFpB 1.59 5.8 ... 29.72 26.40 12 27.30 -4.0Regis Cp RGS ... ... ...cc 18.63 9.89 117 18.28 +19.0ReinsGrp RGA 2.00f 1.4 13 165.12 126.62 250 141.56 -9.2ReinsGp42 RZA 1.55 5.7 ... 29.35 26.54 14 27.38 -.5ReinsG56 n RZB 1.44 5.5 ... 29.16 25.33 43 25.97 -7.2RelStlAl RS 2.00 2.3 19 97.41 68.46 518 87.70 +2.2RELM RWC .08 2.2 18 4.60 3.40 3.65 +2.8RemaxHld RMAX .80 1.6 54 67.50 43.85 98 48.70 +.4RenaisIPO IPO .02e .1 ...q 31.67 25.23 2 30.25 +7.2RenIntIPO IPOS .24e 1.0 ...q 27.06 21.71 23.37 -4.2RenaisRe RNR 1.32 1.0 ...dd 148.88 116.50 90 128.52 +2.3RenRe prE RNRpE 1.34 5.5 ... 25.96 23.45 5 24.55 -2.4RenRe prC RNRpC 1.52 6.0 ... 26.05 25.05 0 25.52 ReneSola rs SOL ... ... ...dd 3.79 2.12 64 2.34 -12.0RennFund RCG ... ... ...q 2.20 1.13 1.63 +8.4Renren rs RENN ... ... ...dd 3.19 .62 188 2.08 +120.1sRepubSvc RSG 1.50f 2.0 33 73.46 60.26 1438 73.18 +8.2ResMed RMD 1.48f 1.4 53 109.97 72.44 829 108.26 +27.8ResolEn rs REN ... ... ... 38.64 23.64 344 31.23 -.8ResoluteF RFP ... ... ...dd 12.90 4.55 193 12.25 +10.9RestBrnds QSR 1.80 2.9 20 68.89 53.09 1554 62.21 +1.2RetailProp RPAI .66 5.4 12 13.78 10.84 951 12.30 -8.5RetailVal n RVI ... ... ... 38.00 30.06 183 33.56 +3.6RetractTc RVP ... ... ...dd 1.35 .54 85 .73 +7.2RevGp n REVG .20 1.2 ... 33.15 12.87 271 17.34 -46.7Revlon REV ... ... ...dd 27.90 14.00 139 17.40 -20.2RexAmRes REX ... ... 15 99.65 70.48 16 75.45 -8.9RexahnPh rs RNN ... ... ...dd 3.19 1.23 65 1.59 -21.3RexfordIR REXR .64 2.0 53 32.91 26.32 755 31.30 +7.3RexfdIn pfA REXRpA ... ... ... 26.41 22.53 0 24.76 -3.7RexfInR pfB REXRpB 1.47 5.9 ... 25.15 22.33 0 24.87 +.3Rexnord RXN ... ... 20 31.44 22.89 752 28.98 +11.4Rexnrd pfA RXNpA ... ... ... 66.44 52.97 175 61.36 +4.9RingCentrl RNG ... ... ...dd 90.05 37.40 655 89.60 +85.1RingEngy REI ... ... ...dd 17.35 11.11 344 12.01 -13.6RioTinto RIO 2.27e 4.6 ... 60.72 43.88 2571 49.03 -7.4RitchieBr RBA .68 1.8 43 38.54 24.08 550 37.70 +26.0RiteAid RAD ... ... 1 2.80 1.33 23556 1.34 -32.0RivrnOpp n RIV 1.68 8.4 ... 21.63 18.80 29 20.00 -.1Riv/Doubl n OPP ... ... ... 19.76 17.12 22 17.41 -5.3RoadrnTrn RRTS ... ... 3 9.75 1.63 344 1.89 -75.5RobtHalf RHI 1.12 1.4 29 79.91 42.92 1213 77.87 +40.2RockwlAut ROK 3.68 2.1 25 210.72 155.81 807 172.38 -12.2RockColl COL 1.32 1.0 21 139.63 121.46 755 135.51 -.1RogCm gs RCI 1.57 ... 14 54.95 43.11 193 52.02 +2.1Rogers ROG ... ... 36 184.00 105.60 66 130.35 -19.5Rollins s ROL .56 1.0 70 57.22 42.82 203 56.75 +22.0Roper ROP 1.65 .6 31 312.38 227.31 285 294.87 +13.8RosettaStn RST ... ... ...dd 17.49 8.71 132 15.66 +25.6Roundys RNDY ... ... ...dd 3.60 Rowan RDC .40 3.1 23 17.33 9.02 1616 12.96 -17.2RBCda pfT RYpT 1.69 ... ... 34.50 27.94 32.25 +7.7RoyalBk g RY 3.76 ... ... 87.10 72.73 515 78.06 -4.4tRBScotlnd RBS ... ... ... 8.74 6.30 1126 6.27 -17.9RBSct prF RBSpF 1.91 7.4 ... 25.86 RBSct prH RBSpH 1.81 7.0 ... 25.68 RBSct prL RBSpL 1.44 5.7 ... 25.25 RBSct prS RBSpS 1.65 6.4 ... 27.63 25.35 27 25.76 +1.2RylCarb RCL 2.40 2.1 15 135.65 101.20 1796 116.39 -2.4RoyDShllB RDS/B 3.76 5.7 99 76.99 55.88 2046 65.54 -4.0RoyDShllA RDS/A 3.76 5.9 97 73.86 54.27 3159 63.69 -4.5RoyceGVal RGT .10e ... ... 11.73 9.62 15 10.55 -2.5RoyceMC RMT .63e 6.0 ...q 10.63 8.17 93 10.46 +10.8Royce RVT 1.22e 7.5 ...q 17.18 14.17 191 16.22 +.3RubiconPrj RUBI ... ... ...dd 4.18 1.48 712 3.96 +111.8Rudolph RTEC ... ... 17 34.55 21.25 214 27.80 +16.3Ryder R 2.16f 2.8 19 90.26 65.65 178 77.45 -8.0RyersonH RYI ... ... 37 12.95 7.65 190 10.40 RymanHP RHP 3.40 4.1 17 86.83 58.01 199 83.47 +20.9S -S&P Glbl SPGI 2.00 1.0 30 217.31 149.04 512 203.07 +19.9SAP SE SAP 1.31e 1.1 ... 122.74 99.20 690 114.17 +1.6SCANA SCG .49m 1.3 9 62.22 33.61 1005 37.20 -6.5SCE TrV n SCEpK ... ... ... 29.09 24.70 14 25.37 -4.0SCE I pfF SCEpF 1.41 ... ... SCE II prG SCEpG 1.28 5.4 ... 25.89 21.93 5 23.83 -1.4SCE Tr pfH SCEpH 1.44 5.3 ... 28.49 25.05 1 27.32 +1.0SCETr pfJ SCEpJ 1.34 5.3 ... 27.99 23.96 12 25.41 -1.5SCE Tr pfL SCEpL 1.25 5.4 ... 25.77 21.75 20 22.96 -4.4SJW SJW 1.12a 1.7 23 69.29 51.26 165 66.75 +4.6SK Tlcm SKM ... ... ... 28.97 22.66 500 25.33 -9.2SLGreen SLG 3.25 3.1 37 106.35 89.46 440 103.29 +2.3SL Grn pfI SLGpI 1.63 6.4 ... 26.04 24.94 1 25.56 +1.9SM Energy SM .10 .4 ...dd 29.36 12.29 1323 28.20 +27.7Spd LgGl n GLDW ... ... ... 123.23 116.88 121.57 +.6SpdrDJIA DIA 3.98e 1.6 ...q 265.93 215.73 2816 253.21 +2.4SpdrGold GLD ... ... ...q 129.52 112.83 7086 113.07 -8.6SpdrStxx50 FEU 1.24e 3.7 ...q 38.51 32.90 11 33.31 -7.3SpdrNoANR NANR ... ... ...q 37.79 31.71 20 34.36 -3.1Spd InDiv n HDWX ... ... ... SpdrLwCbn LOWC 1.69e 1.9 ...q 96.40 83.37 2 90.39 +.7tSpdrEuro50 FEZ 1.18e 3.1 ...q 44.23 37.63 1874 37.75 -7.3Spd MsciCh XINA ... ... ... 26.62 18.38 1 18.91 -20.9S&PEAsia GMF 1.81e 1.8 ...q 116.07 95.49 23 98.59 -5.7Spdr UKS QGBR 1.33e 2.6 ...q 56.39 50.54 1 51.46 -4.4 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 7 www.sunnewspapers.net The Sun/Wednesday, August 15, 2018

PAGE 64

Spd Spain n QESP ... ... ... SpdrGermS QDEU 1.17e 2.0 ...q 70.20 57.43 59.72 -8.8SpdrJpnS QJPN .85e 1.1 ...q 83.54 73.19 1 76.65 -2.5SpdrCdaS QCAN 1.61e 2.7 ...q 62.76 56.36 0 58.95 -3.6Spd Austl n QAUS ... ... ... SpdrEuSmC SMEZ 1.15e 2.0 ...q 69.46 58.47 5 58.77 -8.1S&PChina GXC 1.31e 1.3 ...q 123.91 95.92 97 97.67 -8.9SpdrWldQu QWLD 1.30e 1.7 ...q 80.30 69.81 0 76.67 +1.6SpdrEMQu QEMM 1.31e 2.2 ...q 69.92 57.91 3 58.82 -8.8SpdrEafeSt QEFA 1.62e 2.6 ...q 68.94 61.37 8 62.72 -3.5SpdrGblDv WDIV 3.11e 3.8 ...q 74.14 66.52 10 67.80 -4.3SpAcwiIMI ACIM 1.50e 1.9 ...q 84.34 72.16 1 78.97 +.1SpdEMkt s SPEM ... ... ...q 42.47 34.29 458 35.14 -7.9SpdrEMDv EDIV 1.68e 5.5 ...q 36.64 29.71 52 30.48 -7.2SpdrGlbNR GNR .93e 1.9 ...q 53.32 43.14 47 48.71 -.7Spd 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 43.96 200 47.94 -1.9SpdrEMSmC EWX 1.00e 2.1 ...q 55.81 46.08 63 46.61 -10.4SpdrIntDiv DWX 2.22e 5.8 ...q 42.92 37.88 49 38.13 -7.5Spd EmM n GAF ... ... ... SpdMS xUS CWI .79e 2.1 ...q 42.01 36.39 714 36.82 -5.6SpdrSPGbl GII 1.63e 3.3 ...q 53.74 47.61 6 49.50 -4.4SpdrIntRE RWX 1.25e 3.2 ...q 42.54 37.90 148 38.49 -4.9SpdrIntlSC GWX 3.63e 1.5 ...q 37.99 33.28 57 33.44 -5.7SpdrWldxUS SPDW .79e 2.6 ...q 33.84 29.41 817 30.11 -5.0SP Mid MDY 2.94e .8 ...q 368.25 307.28 667 364.79 +5.6S&P500ETF SPY 4.13e 1.5 ...q 286.63 241.83 43694 283.90 +6.4SpdrRRtn RLY .44e 1.7 ...q 27.62 24.25 9 25.97 -1.7SpdrIncAll INKM 1.08e 3.3 ...q 34.66 31.96 1 32.72 -2.7SpdrGblAll GAL 1.04e 2.6 ...q 40.37 35.82 10 38.14 -.3SpdrSenLn SRLN 1.96 4.2 ...q 47.69 46.74 173 47.16 SpdrUShBd ULST .16 .4 ...q 40.82 40.15 10 40.28 +.2SpdrCreEq SYE 1.63e 1.3 ...q 80.09 68.58 2 78.72 +5.5SpdrDblTac TOTL 1.17e ... ...q 49.66 47.11 228 47.56 -2.2SpdrValEq SYV 4.21e 1.5 ...q 70.61 59.65 1 67.88 +2.5SpdrGroEq SYG 1.85e .8 ...q 86.17 72.40 1 83.67 +5.3SpdrBiot s XBI .44e .5 ...q 101.55 74.37 2342 94.89 +11.8Spdr Div SDY 3.80e 1.9 ...q 98.29 87.88 270 96.65 +2.3SpdrGbDow DGT 1.52e 1.8 ...q 91.75 77.69 1 83.94 -1.8SpdrHome XHB .15e .4 ...q 47.20 37.17 2048 39.05 -11.8SpdrS&PBk KBE .53e 1.1 ...q 52.00 39.61 1412 49.12 +3.8SpdrS&PCM KCE .91e 1.6 ...q 62.51 47.93 5 58.13 +.3SpdrS&PIn s KIE ... ... ...q 32.34 27.81 180 31.49 +2.6Spd LgCap s SPLG ... ... ...q 33.58 28.38 1454 33.32 +6.4SpdrLCpG s SPYG ... ... ...q 37.31 29.87 472 37.06 +12.3SpdrLCapV s SPYV ... ... ...q 32.54 28.05 152 30.72 +.1Spd MidC s SPMD ... ... ...q 36.32 29.60 142 36.11 +8.2SpdMCpG s MDYG ... ... ...q 56.05 46.42 703 55.43 SpdrMCpV s MDYV ... ... ...q 54.05 46.15 730 53.52 SpdrNY Tch XNTK .41e .4 ...q 98.30 74.63 80 93.19 +11.2SpdrSemi s XSD .16e .2 ...q 78.02 60.17 81 75.05 +7.5sSpdrSCp s SLYG ... ... ...q 67.36 51.69 311 67.35 SpdrSCpV s SLYV ... ... ...q 69.64 56.46 1141 69.46 SpdrRs3K s THRK ... ... ...q 35.71 29.94 579 35.45 +6.7SpdrWilRE RWR 2.90e 3.1 ...q 95.85 81.59 136 94.40 +.8SpdrShTTr SPTS .27 .9 ...q 31.78 29.42 52 29.50 -1.3SpFcStIn n XITK ... ... ... 107.00 72.14 17 98.90 +26.6SPDR SrTr XTH ... ... ... 82.74 71.81 80.21 +10.5SPDR Intrnt XWEB ... ... ... 75.39 67.84 71.47 +5.0Spdr1500VT VLU 4.85e 1.7 ...q 108.76 91.94 0 105.90 +3.8SpdrScored CBND .99 3.2 ...q 32.69 30.78 0 31.02 -3.8tSpdrIntCBd IBND .14e .4 ...q 36.87 33.09 11 32.95 -6.8SpdrIGFlt FLRN .20 .7 ...q 30.85 30.62 1475 30.76 +.3SpdrHYMu HYMB 2.55 4.5 ...q 57.97 54.01 82 56.50 +1.5SpdrWFPf PSK 2.59e 6.0 ...q 45.42 41.81 43 42.90 -2.6tSpdrBarITB BWZ .01e ... ...q 33.49 30.87 21 30.84 -4.0SpdrBarcCv CWB 3.55e 4.3 ...q 54.99 48.86 1148 53.02 +4.8SpdrLTBd s SPLB ... ... ...q 28.77 25.87 368 26.35 -7.9SpdrITBd SPIB .92 2.8 ...q 34.72 33.07 390 33.37 -2.5SpdrBarMBB MBG .83 3.3 ...q 26.49 25.09 7 25.31 -2.7SpdrEMBd EBND ... ... ...q 30.91 26.01 226 26.33 -11.3SpdrShTHiY SJNK 1.58 5.8 ...q 27.99 26.94 1214 27.45 -.4SpdrLehHY JNK 2.30 6.4 ...q 37.35 35.26 10013 35.85 -2.4SpdShTBd SPSB .40e 1.2 ...q 30.74 30.08 875 30.21 -.7SP IntTip WIP .41e .3 ...q 60.27 51.93 523 52.32 -9.0tSPLIntTB s BWX ... ... ...q 29.72 27.32 499 27.24 -4.2SpdrTrans s XTN .25e .4 ...q 69.36 53.77 195 66.43 +2.0SpdrTelcm XTL .68e .9 ...q 75.80 65.10 7 74.81 +9.5SpdrHCSv s XHS .61e .1 ...q 73.89 56.18 8 73.21 +18.9SpdrHCEq s XHE 3.22e .1 ...q 82.90 59.74 83 81.74 +26.9SpdrSf&Sv s XSW .19e .2 ...q 88.51 62.24 16 86.27 +24.2SpdrMLCrs CJNK 1.01e 3.9 ...q 27.04 25.22 14 25.53 -4.0sSpdrAerDf s XAR 1.70e 1.0 ...q 94.70 72.92 176 94.53 +13.1SpdAgBd n SPAB ... ... ... 28.84 27.57 272 27.87 -3.0SpdrBarcTip IPE 1.04e 1.7 ...q 57.26 54.55 49 54.96 -2.3SprBl 1-3b rs BIL ... ... ...q 91.58 91.37 340 91.49 +.1SpdLgTr s SPTL ... ... ...q 37.32 33.45 77 34.59 -5.5SpdrLehIntTr ITE .74 1.3 ...q 60.59 57.94 14 58.59 -1.4SpdrS&P RB KRE .74e 1.2 ...q 66.04 49.31 5057 62.94 +6.9Spdr1500MT MMTM 1.61e 1.3 ...q 126.10 102.34 0 125.29 +9.2sSpdrRetl s XRT .49e .9 ...q 51.46 37.72 8185 51.86 +14.8SpdNuBMu s TFI ... ... ...q 49.42 47.52 158 47.90 -2.2SpdrPhm s XPH 3.00e .7 ...q 48.46 38.71 36 48.24 +10.9SpdrOGEx XOP .73e 1.8 ...q 45.45 28.96 13452 41.01 +10.3SpNuBST rs SHM ... ... ...q 48.95 47.51 399 48.00 +.2SpdrGendr SHE ... ... ... 75.63 66.74 9 75.05 +5.9SpdrOGEq XES .49e 3.0 ...q 19.29 12.90 1320 16.39 -4.3SpdR1KLVF ONEV ... ... ... 76.79 68.57 75.19 +3.6SpdrMetM XME .24e .7 ...q 39.62 29.68 3288 33.95 -6.7SpdrR1KMo ONEO ... ... ... 77.42 68.69 2 75.73 +4.1SpdrR1KYF ONEY ... ... ... 75.25 65.47 2 72.33 +3.2SpdSPXHiD SPYD ... ... ...q 38.74 34.60 153 37.91 +1.2SpdrFosFFr SPYX ... ... ...q 69.65 58.95 12 69.06 +6.6SpdrR1KLV LGLV 5.40e 1.8 ...q 95.46 85.68 9 94.78 +4.6SpdrUsaSt QUS .54e ... ...q 82.50 70.16 4 81.42 +5.4sSpd SP600 s SLY ... ... ... 75.95 58.62 43 76.11 SpdrSPXBbk SPYB .41e ... ...q 67.80 55.44 2 65.78 +5.5SpdrSCap n SPSM ... ... ... 33.52 28.11 128 33.18 +5.3Spdr1-10Tip TIPX .08e .4 ...q 21.00 18.41 57 19.10 -1.0Spd 0-5Tip n SIPE ... ... ... SpdrR2KLV SMLV 2.16e 2.2 ...q 100.14 84.63 3 97.57 +6.8SPX Cp SPXC ... ... 15 39.28 23.41 67 34.91 +11.2SPX Flow n FLOW ... ... 43 54.92 31.10 76 45.77 -3.7SRC Eng SRCI ... ... 13 13.32 7.37 7505 9.27 +8.7STMicro STM .40 2.0 22 26.43 16.50 2414 20.23 -7.4SABESP SBS .39e 5.8 ... 11.96 5.72 1405 6.69 -36.0SabnR SBR 2.34e 5.1 22 50.00 38.25 8 46.25 +3.7SachemC n SACH .44f 10.4 ... 5.00 3.30 63 4.22 +7.1SafeBulk SB .04 1.3 ... 4.00 2.62 307 3.04 -5.9SafeBlk pfB SBpB 2.00 7.8 ... 26.00 25.00 25.50 +1.2SafeBlk pfC SBpC 2.00 8.5 ... 24.88 19.75 1 23.64 -1.1SafeB pfD SBpD 2.00 8.4 ... 24.46 19.97 1 23.81 +1.2tSafegdSci SFE ... ... ...dd 14.40 10.25 75 10.10 -9.8SafeInco n SAFE .60 3.5 ... 20.17 15.57 30 17.17 -2.4SagaComm SGA 1.20 3.3 4 46.80 35.00 6 36.90 -8.8SailptTch n SAIL ... ... ...dd 30.39 12.82 1048 28.86 +99.0StJoe JOE ... ... 54 20.00 16.75 237 17.75 -1.7Salesforce CRM ... ... ...cc 149.35 89.10 3290 146.57 +43.4SalMidMLP SMM .68 6.4 ...q 12.20 8.53 49 10.62 -3.6SallyBty SBH ... ... 9 20.62 13.72 1826 14.12 -24.7SJuanB SJT .65e 11.1 13 10.54 5.66 140 5.89 -28.5tSanchezEn SN ... ... ...dd 6.19 2.78 3699 2.82 -46.9SanchzM rs SNMP 1.80 17.6 ...dd 13.25 9.35 83 10.25 -7.7SandRidge SD ... ... ... 21.90 13.02 195 16.08 -23.7SandRMiss SDT .22e 14.9 1 2.30 .73 67 1.50 +81.6SandRMs2 SDR .21e 14.6 1 2.00 .74 97 1.47 +72.7SandRdgP PER .50e 20.1 5 3.00 1.80 343 2.50 +22.0tSandstG g SAND ... ... ... 5.64 4.05 1745 3.99 -20.0Sano SNY 1.58e 3.8 ... 50.65 37.43 4289 41.30 -4.0SantCUSA SC .23e ... 6 20.79 12.70 923 20.69 +11.1SantFn pfA SANpA 1.70 6.6 ... 26.53 25.38 25.88 +.2SantFn pfB SANpB 1.03 4.3 ... 24.68 23.30 23.96 -.6SantFn pfC SANpC 1.63 6.4 ... 26.24 25.55 25.39 -2.0SantFn pfI SANpI 1.60 6.5 ... 26.25 25.41 24.75 -3.8Santand pfC SOVpC 1.83 7.2 ... 26.57 25.10 25.44 -.9SaratogaI SAR 2.04f 8.5 ... 28.30 19.62 43 23.95 +7.1SaratIn23 n SAB 1.69 6.5 ... 26.79 25.34 1 26.05 +1.0Sasol SSL 1.41e 3.8 ... 39.69 26.92 158 37.02 +8.2SaulCntr BFS 2.08 3.7 19 65.43 46.71 22 56.80 -8.0SaulCtr pfC BFSpC 1.72 6.8 ... 25.70 23.79 0 25.15 -.7SaulCt pfD BFSpD ... ... ... 23.98 22.83 23.69 +2.3MastThera MSTX/O ... ... ...dd .13 Schlmbrg SLB 2.00 3.1 39 80.35 61.02 4758 64.80 -3.8SchndrNt n SNDR .24 .9 ... 30.52 20.89 474 26.75 -6.3SchwUSMkt SCHB .96e 1.4 ...q 69.41 58.24 639 68.93 +6.8SchwUSLgC SCHX .98e 1.4 ...q 68.49 57.73 1084 67.99 +6.6SchwLCGr SCHG .63e .8 ...q 79.80 63.53 455 79.38 +12.3SchwLCVal SCHV 1.14e 2.1 ...q 58.00 49.82 812 55.45 +1.4SchwMCap SCHM .59e 1.0 ...q 57.22 47.42 179 56.87 +6.8SchUSSmC SCHA .76e 1.0 ...q 76.47 61.64 311 76.01 +9.0SchwEMkt SCHE .49e 1.9 ...q 31.08 25.12 955 25.74 -7.9Sch 1000 n SCHK ... ... ... 28.18 24.88 55 27.98 +6.5SchEMLgC FNDE .39e 1.4 ...q 33.13 27.06 186 27.91 -5.9SchIntSmCo FNDC .55e 1.6 ...q 38.22 33.34 147 33.95 -5.6SchIntLgCo FNDF .61e 2.1 ...q 32.54 28.55 309 29.28 -3.7SchUSSmCo FNDA .36e .9 ...q 41.20 33.34 182 40.87 +7.8SchUSLgCo FNDX .54e 1.4 ...q 39.96 33.58 284 38.85 +3.7SchUSBrd FNDB .61e 1.6 ...q 39.71 33.37 23 38.80 +4.1SchwUSDiv SCHD 1.13e 2.2 ...q 54.60 45.22 362 51.55 +.7SchwIntEq SCHF .71e 2.2 ...q 36.35 32.17 5177 32.81 -3.7SchwAggBd SCHZ 1.09 2.2 ...q 52.82 50.07 413 50.60 -2.8SchwREIT SCHH .89e 2.1 ...q 42.70 36.27 1310 42.04 +1.0SchIntUSTr SCHR .86 1.6 ...q 54.67 51.57 183 52.19 -2.1SchSTUSTr SCHO .35 .7 ...q 50.57 49.55 1009 49.66 -.7SchUSTips SCHP ... ... ...q 56.10 54.02 345 54.44 -1.8SchwIntSC SCHC .59e 1.7 ...q 39.15 34.05 2746 35.10 -4.2Schwab SCHW .52f 1.0 25 60.22 38.06 3485 50.53 -1.6Schwb pfC SCHWpC 1.50 5.7 ... 27.76 25.53 15 26.36 -1.9Schwb pfD SCHWpD ... ... ... 27.87 25.49 32 26.12 -3.3SchwitMau SWM 1.72 4.3 14 48.06 37.05 73 40.20 -11.4SciApplic SAIC 1.24 1.4 21 90.84 60.21 134 87.30 +14.0ScorpioB19 SLTB 1.88 7.4 ... 25.80 24.53 4 25.49 +.2ScorpBlk rs SALT .08 1.2 ... 8.85 6.50 335 6.70 -9.5ScorpioTk STNG .04 1.9 ... 4.18 1.85 1686 2.12 -30.5ScorpioT 20 SBNA 1.69 6.8 ... 25.03 23.40 2 24.72 -.6ScorpT19 n SBBC ... ... ... 25.89 24.62 5 25.14 -1.1Scotts SMG 2.20f 3.0 18 110.12 72.80 371 73.71 -31.1Sea Ltd n SE ... ... ... 17.19 10.06 1038 13.95 +4.7SbdCp SEB 6.00 .2 13 4690.00 3525.00 0 3675.00 -16.7SeabGld g SA ... ... ... 13.70 9.80 457 12.80 +13.3SeacorHld CKH ... ... ...dd 59.00 35.20 108 51.71 +11.9SeacrMar SMHI ... ... ... 26.20 11.66 23 21.16 +80.9Seadrill n SDRL ... ... ... 25.00 15.76 153 18.49 -12.0Seadrill SDLP .40 11.0 ... 4.20 2.60 217 3.65 -.3SealAir SEE .64 1.6 20 49.94 39.02 2000 39.87 -19.1Seaspan SSW .50 5.7 13 10.72 5.50 867 8.70 +28.9Seaspn pfE SSWpE 2.06 8.1 ... 26.30 23.33 8 25.53 +2.9Seaspan 19 SSWN 1.59 6.3 ... 25.99 25.08 7 25.30 -1.0Seaspn pfD SSWpD 1.99 7.9 ... 25.47 22.02 1 25.24 +2.5Seaspn pfH SSWpH ... ... ... 25.41 21.49 28 25.03 +5.8 Seaspn pfG SSWpG ... ... ... 25.99 22.33 13 25.43 +4.6Seaspan n SSWA ... ... ... 25.14 23.15 3 24.85 +2.2SeaWorld SEAS ... ... ...dd 26.26 10.42 1250 25.66 +89.1SelEngS n WTTR ... ... ... 21.96 11.50 1716 13.17 -27.8SelMedHld SEM ... ... 14 21.65 15.85 981 19.60 +11.0SelctIns 43 SGZA 1.47 5.9 ... 25.83 24.72 7 25.01 -.7SemGroup SEMG 1.89 7.6 ...dd 30.95 20.20 548 24.85 -17.7SemiMfg SMI ... ... 17 9.14 4.50 492 5.71 -33.3SempraEn SRE 3.58 3.1 21 122.98 100.49 1274 114.24 +6.8Sempra pfA SREpA ... ... ... 107.00 95.95 2 101.56 +2.4SendGrid n SEND ... ... ...cc 33.85 17.50 734 32.30 +34.8SensataT ST ... ... 18 57.40 43.14 50.49 -1.2Senseon n SENS ... ... ... 2.48 Sensient SXT 1.32 1.9 23 80.98 65.56 306 68.82 -5.9SequansC SQNS ... ... ...dd 3.65 1.44 139 1.80 -5.8Seritage n SRG 1.00 2.0 ... 50.49 34.07 261 49.78 +23.0sSeritge pfA SRGpA 1.75 7.2 ... 24.56 20.02 10 24.25 -.4sServiceCp SCI .68 1.6 27 41.03 33.16 1332 41.25 +10.5ServiceMst SERV ... ... 35 62.27 43.75 501 60.43 +17.9ServcNow NOW ... ... ...dd 194.81 106.28 1287 184.49 +41.5Servotr SVT .16e 1.5 ...cc 12.80 8.50 54 10.90 -2.1ShakeShk n SHAK ... ... 81 70.12 30.12 852 58.79 +36.1ShawCm g SJR 1.18 ... ... 23.44 18.50 281 20.64 -9.6ShellMidst SHLX 1.46f 6.4 19 31.19 19.42 398 22.73 -23.8Sherwin SHW 3.44 .8 33 450.83 326.68 623 436.34 +6.4ShinhanFn SHG ... ... ... 50.37 36.54 67 37.76 -18.6ShipFin SFL 1.40 9.5 15 15.98 12.85 453 14.75 -4.8Shopify n SHOP ... ... ...dd 176.60 89.35 1228 144.38 +43.0Shutterstk SSTK 3.00e ... 42 54.00 29.85 200 51.26 +19.1SibanyeG SBGL .14r 5.9 ... 6.50 2.07 3562 2.38 -51.0SiderurNac SID ... ... ... 3.55 1.91 2095 2.44 -.4SierraMt n SMTS ... ... ... 3.00 2.13 53 2.51 +1.2Sifco SIF ... ... ...dd 7.95 5.00 2 5.23 -21.4SignetJwlrs SIG 1.24f 2.0 ...dd 77.94 33.11 1610 62.73 +10.9Silvrbow n SBOW ... ... ... 34.76 19.89 20 30.49 +2.6SlvrcpMt n SVM .02 ... 53 3.43 2.12 360 2.64 +.8SimonProp SPG 8.00f 4.6 23 179.45 145.78 959 175.59 +2.2Simon pfJ SPGpJ 4.19 5.9 ... 77.98 66.50 71.00 -.7SimpsnM SSD .88 1.2 38 74.91 41.79 160 72.83 +26.9SinopcShg SHI ... ... ... 74.09 54.77 33 58.83 +3.2Siteone n SITE ... ... 82 95.49 48.19 422 89.69 +16.9SixFlags SIX 3.12 4.6 22 73.38 51.25 721 67.16 +.9Skechers s SKX ... ... 16 43.08 23.80 1519 29.66 -21.6Skyline SKY ... ... 35 34.78 7.21 33.39 +159.8Smart&Fnl SFS ... ... 26 10.00 4.45 651 6.80 -20.5Smartsh n SMAR ... ... ... 32.79 18.06 187 26.93 +38.1Smith&N SNN .61e 1.7 62 40.41 33.79 235 35.42 +1.2SmithAO s AOS .72 1.2 30 68.39 53.42 1254 57.72 -5.8Smucker SJM 3.40f 3.1 15 133.38 96.13 663 111.44 -10.3SnapInc A n SNAP ... ... ... 21.22 10.50 13022 12.34 -15.5SnapOn SNA 3.28 1.9 16 185.47 140.83 499 171.84 -1.4SocCapH n IPOA ... ... ... 10.85 9.85 4 9.99 -1.0SocCapH un IPOA/U ... ... ... 11.58 10.02 8 10.55 -.5SocQ&M SQM .99e 2.2 ... 64.20 41.55 817 45.14 -24.0Sogou n SOGO ... ... ...cc 15.50 7.91 2993 8.56 -26.0Sol-Wind n SLWD ... ... ... SolarOilf n SOI ... ... ... 23.98 11.90 377 17.16 -19.9Solitario XPL ... ... ...dd .83 .36 39 .39 -36.2SonicAut SAH .24 1.2 11 23.60 15.95 158 20.85 +13.0SonocoP SON 1.64f 2.9 23 57.18 46.55 395 56.01 +5.4SonyCp SNE ... ... ... 55.82 36.25 737 54.28 +20.8Sothebys BID .40 .9 15 60.16 42.78 365 46.90 -9.1SourcC SOR 1.00 2.5 ...q 42.97 38.63 9 40.24 -1.3SoJerInd s SJI 1.12 3.4 29 36.41 25.96 454 33.13 +6.1tSthcrssEn SXE ... ... ...dd 2.74 .55 1109 .53 -68.9SCEd pfB SCEpB 1.02 4.8 ... 24.99 20.36 1 21.07 -8.4SCEd pfC SCEpC 1.06 5.0 ... 25.25 20.30 4 21.34 -10.1SCEd pfD SCEpD 1.08 5.0 ... 26.43 20.92 2 21.60 -10.4SCEd pfE SCEpE 1.20 5.1 ... 27.56 22.73 1 23.63 -7.0SouthnCo SO 2.40 5.1 52 53.51 42.38 4402 46.72 -2.8SouthCo 75 SOJA 1.56 6.0 ... 27.52 25.60 73 25.87 -4.1SouthCo ef SOJB ... ... ... 26.25 23.71 63 24.32 -5.4SouthCo77 n SOJC 1.31 5.4 ... 25.78 23.25 58 24.10 -5.3SthnCopper SCCO .23e .5 31 58.09 38.34 1274 43.98 -7.3SwstAirl LUV .64 1.1 10 66.99 49.76 3297 59.09 -9.7SwtGas SWX 2.08 2.6 25 86.87 62.54 144 79.22 -1.6SwGA Fn SGB .48f 2.1 17 26.04 19.03 1 22.70 -5.4SwstnEngy SWN ... ... 7 6.72 3.42 19411 5.44 -2.5SprkNtSE wi LOV ... ... ... 15.40 10.15 11 12.88 +1.8Sparton SPA ... ... 14 23.46 11.97 43 12.65 -45.1SpdFosFr n EFAX ... ... ... 77.82 67.00 1 68.88 -5.5SpdDbShDu STOT ... ... ... 49.99 47.00 25 48.88 -1.1SpdEmFos EEMX ... ... ... 76.80 62.13 1 62.88 -9.9SpdDbEMk EMTL ... ... ... 52.27 48.10 3 48.50 -3.7SpecOpps SPE 1.19e 2.3 ...q 16.20 14.48 12 15.06 +1.2SpcOpp pfB SPEpB .88 3.4 ... 26.54 24.48 25.72 -.5SpectraEP SEP 3.06f 8.2 11 45.70 29.89 480 37.22 -5.9SpectrmB SPB 1.68 2.0 15 126.66 60.13 82.53 -26.6SpeedM TRK .60 3.3 19 23.47 16.46 16 18.06 -4.3SpF LgCap n FMDG ... ... ... 33.20 26.89 29.23 +4.3SpinMedT n FFIU ... ... ... 25.15 24.17 24.37 -1.8Spire SR 2.25 3.0 21 82.85 60.09 169 74.80 -.5SpiritAero SPR .48 .6 19 105.20 68.92 974 86.22 -1.2SpiritAir SAVE ... ... 19 48.81 32.33 664 44.55 -.7SpirMTA n SMTA ... ... ... 11.19 8.90 158 10.37 +13.7SpiritRltC SRC .72 8.7 13 8.53 6.58 2903 8.32 +8.2SpiritR pfA SRCpA 1.50 6.5 ... 26.40 20.25 12 23.23 -6.5Spotify n SPOT ... ... ...dd 198.99 135.51 1269 193.75 +30.0SpragueRs SRLP 2.67f 10.9 14 29.00 21.80 22 24.40 +.8Sprint S ... ... 4 8.55 4.81 11406 6.11 +3.7SprottSilv PSLV ... ... ...q 6.85 5.43 170 5.47 -13.8SprottGold PHYS ... ... ...q 11.15 9.59 1113 9.60 -9.3SprottPPP SPPP ... ... ... 9.91 7.47 13 7.70 -17.6SprottRL g SILU ... ... ... 1.25 sSquare n SQ ... ... ... 74.49 24.22 10871 74.97 +116.2STAG Indl STAG 1.39 5.0 38 28.95 22.42 539 28.03 +2.6STAG pfB STAGpB 1.66 6.7 ... 26.15 24.91 24.76 -1.9STAG pfC STAGpC ... ... ... 27.19 24.76 30 26.20 +.1StageStrs SSI .20 9.2 ... 3.25 1.45 293 2.18 +29.8SP Matls XLB .98e 1.7 ...q 64.17 53.47 4136 58.58 -3.2SP HlthC XLV 1.01e 1.1 ...q 91.79 77.82 5495 90.08 +9.0SP CnSt XLP 1.28e 2.4 ...q 58.95 48.76 8883 53.61 -5.8SP Consum XLY 1.12e 1.0 ...q 114.07 87.89 4190 113.24 +14.7SP Engy XLE 2.04e 2.7 ...q 79.42 61.80 10437 74.51 +3.1SPDR Fncl XLF .46e 1.6 ...q 30.33 23.79 43626 27.96 +.2SP Inds XLI 1.12e 1.5 ...q 80.96 66.95 8501 75.23 -.6SP Tech XLK .78e 1.1 ...q 74.24 56.67 9179 73.38 +14.7SpdrRESel XLRE ... ... ...q 34.02 29.17 1559 33.05 +.3SP Util XLU 1.55e 2.9 ...q 57.23 47.37 9944 53.17 +.9StdMotor SMP .84 1.7 29 51.80 40.56 100 50.32 +12.0Standex SXI .72 .7 23 110.00 89.40 38 109.00 +7.0StanBlkDk SWK 2.64f 1.9 19 176.62 130.56 918 137.99 -18.7StanB&D 52 SWJ 1.44 5.7 ... 26.10 24.88 12 25.38 +.6StanBlD un SWP ... ... ... 128.00 104.21 15 107.99 -12.0Stantec g STN .55 ... 17 29.25 24.05 8 26.05 -6.8StarGas SGU .47f 5.0 15 11.35 8.74 62 9.37 -12.8Starret SCX .40 6.2 21 9.40 5.80 8 6.45 -25.0Startek SRT ... ... 49 14.27 6.11 25 6.84 -31.4StarwdPT STWD 1.92 8.9 11 23.04 19.47 1316 21.65 +1.4tStateStr STT 1.68 2.0 14 114.27 82.76 2991 83.88 -14.1StateSt pfC STTpC ... ... ... 25.57 24.01 8 25.14 -.2StateSt pfD STTpD ... ... ... 28.96 26.00 39 27.04 -1.5StaStCp pfG STTpG ... ... ... 28.45 25.50 15 25.95 -4.3StateSt pfE STTpE ... ... ... 27.16 25.47 38 26.02 -1.7Statoil ASA STO .92e 3.4 ... 27.35 18.10 27.14 +26.7SteelPtrs SPLP .38p ... 8 20.70 15.90 23 16.95 -13.3SteelPr pfA SPLPpA ... ... ... 23.22 19.75 6 22.55 +6.6Steelcse SCS .54f 3.9 ... 15.90 12.50 319 13.90 -8.6StellusCap SCM 1.36 9.8 11 14.29 11.07 88 13.91 +5.9StellCap22 SCA 1.44 5.7 ... 25.50 24.78 3 25.30 -.1Stepan SCL .90f 1.0 21 89.91 68.09 62 87.50 +10.8Steris plc STE 1.36f 1.2 29 117.48 82.88 691 114.54 +30.9SterlingBc STL .28 1.3 13 26.50 21.00 1655 22.20 -9.8SterlBc pfA STLpA ... ... ... 26.74 25.65 3 26.40 +.3StewInfo STC 1.20 2.7 24 47.37 34.48 54 44.83 +6.0StifelFin SF .48f .9 17 68.76 44.44 207 54.27 -8.9Stifel pfA SFpA 1.56 6.0 ... 27.73 24.50 6 26.11 -3.6Stif 47 ef SFB ... ... ... 26.20 23.25 12 24.37 -2.2StoneHEM EDF 2.16 15.9 ...q 17.31 12.80 143 13.62 -14.4StonHEmM EDI 1.81 13.9 ...q 16.45 12.63 53 13.06 -16.1StoneMor STON 1.32 29.1 ... 7.20 3.44 29 4.53 -30.9Stonerdg SRI ... ... 22 37.69 15.84 236 31.15 +36.3StoreCap STOR 1.24 4.3 25 28.68 22.51 1509 28.51 +9.5StratALL36 GJT .29 1.4 ... 21.85 19.50 21.15 +5.8Strat D35 GJP .74 3.2 ... 23.69 22.01 23.30 +1.6StratGS33 GJS .32 1.5 ... 21.52 19.16 2 21.20 +4.7StratNWS95 GJV 1.75 6.8 ... 26.72 25.05 0 25.75 -.5StratPG34 GJR .27 1.2 ... 23.46 20.93 22.24 +1.0StratUSM GJH .64 6.4 ... 10.95 9.37 1 10.07 +.2StratWMT GJO .22 1.0 ... 23.36 21.73 22.54 +1.3Stryker SYK 1.88 1.1 28 179.84 137.70 973 166.21 +7.3SturmRug RGR 1.36f 2.3 20 64.55 43.00 141 58.95 +5.6SubPpne SPH 2.40 9.8 35 27.05 21.85 337 24.44 +.9SumitMitsu SMFG ... ... ... 9.67 7.33 9750 7.73 -11.0SummitHtl INN .72 5.3 13 16.39 12.77 564 13.50 -11.4SumtH pfC INNpC 1.78 7.1 ... 25.79 25.14 24.90 -2.0SummtH pfD INNpD 1.61 6.5 ... 27.58 23.50 9 24.85 -2.5SumHP pfE INNpE ... ... ... 26.25 22.82 2 24.27 -5.5SumtMtls n SUM .29t ... 19 34.06 19.80 2198 19.99 -36.4SummitMP SMLP 2.30 13.7 ...dd 22.95 13.10 210 16.80 -18.0SunCmts SUI 2.84f 2.8 ...cc 100.12 80.12 293 99.82 +7.6SunLfFn g SLF 1.90 ... ... 44.50 37.56 555 39.75 -3.7SunCokeE SXC .99e ... 6 14.32 8.36 206 10.97 -8.5SunCokeEn SXCP 1.60m 9.8 9 21.95 14.70 109 16.30 -6.6Suncor g SU 1.44 ... ... 42.55 30.68 2790 41.18 +12.1SunlOnl n STG ... ... ...dd 14.08 5.77 146 6.00 -45.9SunLink SSY ... ... ...dd 2.08 1.22 2 1.30 -18.2SunocoLP SUN 3.30 12.3 79 33.11 24.46 317 26.95 -5.1SunstnHtl SHO .20 1.3 18 17.60 14.09 1167 15.87 -4.0SunstHt pfE SHOpE ... ... ... 27.22 24.65 9 26.27 +.6SunstHt pfF SHOpF 1.61 6.3 ... 26.98 23.60 25.37 -1.9Suntech STP ... ... ... .54 sSunTrst STI 1.60 2.2 14 73.44 51.96 2752 73.07 +13.1SunTr wtB STI/WS/B ... ... ... 25.36 9.86 24.38 +16.6SunTr wtA STI/WS/A ... ... ... 35.62 18.87 34.28 +7.2SunTr pfA STIpA 1.50 6.4 ... 25.83 22.97 28 23.28 -5.3SunTr pfE STIpE 1.47 6.0 ... 25.79 25.06 24.70 -2.1SupDrillg SDPI ... ... ...dd 2.33 .65 20 1.87 +27.2SupEnrgy SPN .32 3.4 ...dd 12.73 7.66 1427 9.48 -1.6SuperiorInd SUP .36 1.6 34 22.50 12.70 155 21.95 +47.8Supvalu rs SVU ... ... 16 32.40 13.60 1096 32.15 +48.8SuthrlAs n SLD 1.52 9.1 ... 16.75 13.55 35 16.65 +9.9SuthrAsM23 SLDA 1.75 6.7 ... 26.58 24.58 1 26.21 +2.2SwEBioFu23 FUE ... ... ... 8.34 6.00 6.31 -9.9SwEGrain23 GRU ... ... ... 3.89 3.22 4 3.48 +4.1SwRCmETR RJN ... ... ... 3.72 1.87 4 3.15 +12.6tSwRCmMTR RJZ ... ... ... 9.20 7.81 1 7.80 -12.7SwLgCap22 EEH ... ... ...q 20.52 18.00 20.43 +4.4SwRCmATR RJA ... ... ... 6.48 5.79 11 5.91 -1.5SwERCmTR RJI ... ... ... 5.96 4.85 68 5.45 +.9SwisHelv SWZ .64e .2 ...q 13.74 12.01 17 12.78 +.2tSwitch n SWCH .03e ... ... 20.45 11.85 18760 10.85 -40.4Synchrony SYF .84f 2.8 11 40.59 28.33 7831 30.01 -22.3Synnex SNX 1.40 1.5 12 141.94 93.80 193 95.48 -29.8Synovs pfC SNVpC 1.97 7.9 ... 27.19 25.28 24.94 -4.5SynovusFn SNV 1.00 2.0 18 57.40 40.27 1778 49.77 +3.8SynthBio rs SYN ... ... ... SynthBiol SYN/O ... ... ...dd 1.05 .10 .11 -78.0sSysco SYY 1.44 1.9 30 74.05 50.05 3954 74.19 +22.2Systemax SYX .22 .6 36 47.75 22.35 125 37.16 +11.7 T -TAL Educ s TAL ... ... ...cc 47.63 25.60 5522 33.42 +12.5TC PpLn TCP 2.60 7.9 10 57.08 22.64 231 32.82 -38.2TCF Fncl TCF .60 2.3 16 27.34 14.58 1052 25.60 +24.9TCF Fn wt TCF/WS ... ... ... 5.45 .91 5.30 +34.4TCF deo pfC TCFpD ... ... ... 26.06 23.92 197 24.15 -6.1TCF F pfC TCFpC 1.61 6.4 ... 26.19 25.17 25.10 -2.3TCW Strat TSI .21 3.7 ...q 6.01 5.34 63 5.50 -6.3TE Connect TEL 1.76 1.9 26 108.23 77.15 1160 93.24 -1.9THL Crd21 TCRX ... ... ... 26.31 25.07 0 25.53 +1.3THLCred22 TCRZ 1.69 6.6 ... 26.98 25.40 7 25.78 -.6THLCSenL TSLF 1.32 7.8 ...q 18.19 16.30 22 17.00 +.8TIM Part TSU .28e 1.9 ... 23.12 14.39 1343 15.06 -22.0TJX TJX 1.56 1.5 23 101.49 66.44 4569 101.00 +32.1TPG Pace n TPGE ... ... ... 13.00 9.67 12.30 +26.3TPG Pac n TPGH ... ... ... 10.20 9.67 26 10.06 +3.4TPG RE n TRTX 1.72f 8.7 24 21.05 18.22 390 19.75 +3.7TPG SpLnd TSLX 1.56 7.9 9 21.74 17.00 316 19.77 -.2TableauA DATA ... ... ...dd 112.42 68.37 515 103.19 +49.1TahoeRes TAHO .24 5.7 ... 7.00 3.76 2690 4.21 -12.1TailorBr TLRD .72 3.2 12 35.94 10.00 1218 22.70 +4.0Taiwan TWN ... ... ...q 22.25 19.25 5 19.71 -5.6TaiwSemi TSM .73e 1.8 18 46.57 35.35 5334 40.91 +3.2Takung n TKAT ... ... 27 5.05 .90 45 1.07 -57.4TallgELP n TEGP 1.95f 8.0 ...dd 28.94 17.14 622 24.24 -5.8TalosEn rs TALO ... ... ...dd 40.16 22.77 86 32.45 +.9StneEn wt SGY/WS ... ... ... 7.50 2.00 7.21 +44.2TangerFac SKT 1.40f 5.8 12 26.73 19.86 814 23.99 -9.5TanzRy g TRX ... ... ... .68 .24 125 .40 +44.2Tapestry TPR 1.35 2.5 33 55.50 38.70 13670 53.16 +20.2TargaRes TRGP 3.64 6.8 ... 54.81 39.59 1648 53.47 +10.4TargaR pfA NGLSpA 2.25 8.3 ... 27.35 26.06 1 27.21 +2.7Target TGT 2.56f 3.1 15 83.19 53.90 4678 82.68 +26.7TaroPhrm TARO ... ... 11 128.46 93.01 51 106.18 +1.4Taseko TGB ... ... ... 2.46 .70 448 .73 -68.5TataCom TCL ... ... ... 6.62 tTataMotors TTM ... ... ... 35.47 17.34 2038 17.43 -47.3Taubmn TCO 2.62f 4.1 22 66.61 44.78 852 63.20 -3.4Taub pfJ TCOpJ 1.63 6.4 ... 25.58 23.61 2 25.22 +.4Taub pfK TCOpK 1.56 6.2 ... 26.16 22.72 14 25.08 -.6TaylorMH TMHC ... ... 12 28.42 18.80 1234 19.20 -21.5Team TISI ... ... ...dd 24.15 10.50 224 23.00 +54.4Technip FTI .13 ... 17 35.00 24.53 2308 28.89 -7.7TeckRes g TECK .16e ... ... 30.80 20.06 1445 23.85 -8.9Teekay TK .22 3.2 ...dd 10.90 6.69 470 6.93 -25.6TeekLNG TGP .56 3.3 84 21.65 15.65 83 16.75 -16.9TeekLN pfA TGPpA 2.25 8.8 ... 26.36 24.20 5 25.62 +1.5TeekOffsh TOO .04m 1.6 83 3.12 2.14 470 2.49 +5.5TeekOf pfA TOOpA 1.81 8.1 ... 24.49 20.27 13 22.31 -3.3TeekOf pfB TOOpB 2.13 8.7 ... 26.00 21.77 2 24.38 -1.9TeekOf pfE TOOpE 2.22 9.0 ... 25.45 24.06 6 24.69 -1.4TeekayTnk TNK .21 21.5 14 1.95 .94 799 .98 -30.1Tegna TGNA .28 2.6 6 15.60 10.00 1526 10.71 -23.9TejonRnch TRC ... ... ...cc 26.25 18.59 92 22.28 +7.3TeklaHlth HQH 1.92e 8.5 ...q 25.85 20.36 71 22.68 +.6TeklaHcrOp THQ 1.35a 7.5 ...q 19.00 16.02 63 18.08 +3.2TeklaLfSci HQL 1.95e 9.8 ...q 22.24 18.01 26 19.90 +1.4TeklaWH n THW 1.40 10.3 ...q 14.83 12.47 136 13.64 +.2TelInstEl TIK ... ... 37 6.35 2.05 3 2.60 Teladoc n TDOC ... ... ... 73.25 27.35 962 71.70 +105.7Telaria n TLRA ... ... ...dd 5.30 3.42 116 3.67 -8.9TlcmArg TEO .71e 4.0 ... 40.19 16.72 180 17.79 -51.4TelItalia TI ... ... ... 11.28 6.69 297 6.94 -19.6tTelItaliaA TI/A .30e 4.9 ... 9.60 6.07 28 6.14 -14.8Teledyne TDY ... ... 37 235.60 142.78 64 232.95 +28.6Teleex TFX 1.36 .6 29 288.78 203.70 151 231.03 -7.1TelefBrasil VIV .64e 6.0 12 17.33 10.35 1127 10.67 -28.1TelefEsp TEF 1.20e 14.1 ... 11.16 8.41 1271 8.48 -12.4TelData TDS .64 2.1 10 30.80 23.54 601 30.28 +8.9TelData45 TDI 1.66 6.5 ... 26.61 23.29 3 25.40 -.6TelData 61 TDA 1.47 5.9 ... 25.64 23.11 7 24.91 TelData60 TDJ 1.75 6.9 ... 25.98 23.95 7 25.33 +.2TelData59 TDE 1.72 6.9 ... 25.99 24.26 11 24.86 -1.8Telus gs TU 2.10 ... ... 38.50 34.28 419 36.83 -2.7TmpDrgn TDF 4.00e 2.4 ...q 24.65 20.09 41 20.28 -5.7TmpEMF EMF 1.28e 2.2 ...q 18.00 14.17 61 14.30 -12.9TmpEMI TEI .80a 7.8 ...q 11.98 10.18 126 10.30 -7.8TmpGlb GIM .30 4.9 ...q 6.77 6.09 162 6.18 -4.3TempurSly TPX ... ... 16 68.05 41.10 964 56.31 -10.2Tenaris TS .69e 2.1 ... 40.64 25.91 1457 33.65 +5.6TenetHlth THC ... ... ...dd 39.74 12.25 1134 33.18 +118.9Tengsco TGC ... ... ...dd 2.47 .55 100 .98 +22.5Tennant TNC .84 1.1 ...cc 86.03 59.00 68 76.60 +5.4Tenneco TEN 1.00 2.3 7 65.59 41.64 465 42.80 -26.9TVA 28 TVC .96 4.0 ... 25.97 23.29 13 24.22 -3.5TVA 29 TVE .84 3.5 ... 26.98 23.22 14 23.81 -4.8Teradata TDC ... ... 25 44.27 29.90 713 40.93 +6.4Teradyn TER .36 .9 32 50.68 32.06 2371 41.88 Terex TEX .40 1.1 34 50.17 35.30 808 38.00 -21.2Ternium TX 1.10e 3.7 9 42.43 26.37 278 29.93 -5.3TerraNitro TNH 5.15e 6.1 10 89.60 75.20 83.96 +5.2TerrenoRlt TRNO .96f 2.6 32 39.27 31.56 180 37.35 +6.5sTetraTech TTI ... ... ...dd 4.94 1.85 721 4.93 +15.5TeucrCorn CORN ... ... ...q 18.60 15.66 38 16.66 -.6tTeucrSug CANE ... ... ...q 10.12 6.75 24 6.75 -31.0TeucrWht WEAT ... ... ...q 7.33 5.80 173 6.83 +13.8TeucrSoyb SOYB ... ... ...q 19.47 15.36 72 16.28 -9.0TeucrmAgs TAGS ... ... ...q 25.70 20.50 21.30 -3.6TevaPhrm TEVA .73e 3.3 10 25.14 10.85 8221 22.12 +16.7TexPacLd TPL .29f ... ...cc 825.90 356.94 13 780.30 +74.7Textainer TGH .96 6.6 ...dd 26.50 13.50 153 14.60 -32.1Textron TXT .08 .1 36 69.36 47.24 941 66.03 +16.7Thai TTF .25e ... ...q 11.31 8.61 11.27 +4.7ThermoFis TMO .68 .3 29 236.29 172.15 686 231.61 +22.0Thermon THR ... ... 53 27.66 15.74 113 26.20 +10.7ThirdPtRe TPRE ... ... 11 17.10 12.28 523 13.10 -10.6ThomsonR TRI 1.38 3.2 18 48.61 36.52 674 42.85 -1.7Thor Inds THO 1.48 1.5 11 161.48 87.62 664 97.06 -35.63D Sys DDD ... ... 76 20.00 7.92 3703 19.00 +119.93M Co MMM 5.44f 2.7 28 259.77 190.57 1716 200.52 -14.8Tidwtr TDW 1.00 3.1 ...dd 35.98 21.01 223 32.36 +32.6Tidwtr wtA TDW/WS/A ... ... ... Tidwtr wtB TDW/WS/B ... ... ... TierREIT n TIER .72 3.0 ...cc 24.98 17.04 180 23.84 +16.9Tiffany TIF 2.20f 1.7 39 141.64 86.15 1101 131.84 +26.8sTillys TLYS ... ... 42 17.29 8.42 266 17.56 +19.0Timken TKR 1.12 2.3 19 55.65 41.85 344 48.00 -2.3TimknSteel TMST ... ... ...dd 20.24 12.54 223 13.28 -12.6Titan Intl TWI .02 .3 ...dd 14.53 6.71 392 7.18 -44.3TollBros TOL .44 1.3 11 52.73 34.04 2554 34.22 -28.7Tompkins TMP 1.92 2.2 21 91.99 71.27 19 86.84 +6.7TootsieR TR .36b 1.2 27 37.48 27.45 49 29.70 -16.0TopBuild n BLD ... ... 31 87.21 54.52 653 73.85 -2.5Torchmark TMK .64 .7 7 93.60 74.48 290 87.10 -4.0Trchmk pfC TMKpC ... ... ... 27.47 25.44 15 26.01 -2.8Toro Co s TTC .80f 1.3 23 73.82 56.60 478 59.47 -8.8TorDBk gs TD 2.68 ... ... 75.46 50.14 1095 59.79 +2.1MonTNAPpl TPYP .45p ... ...q 24.70 20.22 2 24.32 +4.1TortWat n TBLU ... ... ... 30.84 25.65 0 28.55 -4.2TortEnInd NDP 1.75 13.2 ...q 14.48 10.70 36 13.30 +.2TortEnInf TYG 2.62 9.0 ...q 32.40 24.24 111 29.25 +.6TortMLP NTG 1.69 10.3 ...q 21.09 14.91 182 16.48 -6.2TortPplE TTP 1.63m 8.8 ...q 20.21 15.55 152 18.54 -1.4TortPw&E TPZ 1.65 8.4 ...q 21.77 17.51 17 19.76 -4.1Total SA TOT 2.71e 4.4 ... 65.69 49.75 1888 60.93 +10.2TotalSys TSS .52 .5 24 97.82 63.22 1053 94.89 +20.0TowerIntl TOWR .48 1.4 15 34.55 21.25 95 33.65 +10.1TownsqMda TSQ .30 3.6 11 11.01 6.03 48 8.28 +7.8Toyota TM ... ... ... 140.99 111.29 131 123.45 -2.9TrCda g TRP 2.76 6.2 17 51.85 39.16 734 44.26 -9.0TransEntx TRXC ... ... ...dd 6.04 .67 5375 4.33 +124.4TransUn n TRU .30 .4 30 75.99 41.07 830 74.66 +35.8Trnsalta g TAC .23 ... ... 6.40 4.75 28 5.75 -3.4TrnsatlPet TAT ... ... ...dd 2.18 .58 74 1.38 -.6TrnsRty TCI .20p ... ...dd 52.00 20.37 2 32.26 +3.0TransDigm TDG 24.00 ... 25 377.67 249.57 292 356.54 +29.8TrnsMont TLP 3.18f 8.3 16 45.86 33.98 15 38.41 -2.6Transocn RIG ... ... ...dd 14.34 7.20 11389 11.56 +8.2TrGasSur TGS ... ... ... 24.22 11.76 184 13.97 -37.2Travelers TRV 3.08f 2.4 17 150.55 113.76 1144 127.54 -6.0Travelport TVPT .30 1.6 ... 20.30 12.10 547 18.42 +40.9TrecoraRs TREC ... ... 19 15.60 10.25 30 13.60 +.7Tredgar TG .44 1.9 31 26.50 15.35 126 22.95 +19.5TreeHseF THS ... ... 16 72.95 36.35 357 49.15 -.6Trex s TREX ... ... 45 80.19 35.96 392 78.83 TriPointe TPH ... ... 11 19.55 12.28 2022 13.93 -22.3TriContl TY 1.02e 3.7 ...q 28.32 22.63 35 27.52 +2.2TriCntl pf TYp 2.50 4.9 ... 52.95 48.56 51.52 +2.2TribMda A TRCO 1.00 2.9 11 43.71 31.61 1663 34.66 -18.4TrilogyMtl TMQ ... ... ... 2.01 .69 183 1.86 +70.6TrimShrk n TTAC ... ... ... 38.16 29.09 15 37.30 +10.6TrimAllC n TTAI ... ... ... 29.03 25.38 2 26.46 -2.6TriNetGrp TNET ... ... 38 60.15 31.52 485 57.95 +30.7Trinity TRN .52 1.4 8 39.19 27.88 1034 37.09 -1.0TrinityPlce TPHS ... ... ... 7.59 5.86 16 6.30 -9.4Trinseo SA TSE 1.60f 2.1 9 85.35 58.05 210 75.95 +4.6TrioTch TRT ... ... 13 8.47 4.05 4 4.30 -38.7TriplePtV TPVG 1.44 11.0 8 14.19 11.12 227 13.13 +3.5TripPt22 n TPVY ... ... ... 26.99 24.77 4 25.32 -2.2Triple-S GTS ... ... 22 44.01 21.14 136 24.45 -1.6TritonInt n TRTN 2.08 5.6 ... 43.85 27.76 485 36.87 -1.5TriumphGp TGI .16 .7 5 34.58 17.75 923 21.95 -19.3tTronox TROX .18 1.2 47 28.40 14.75 1253 14.88 -27.5TrueBlue TBI ... ... 18 29.55 19.30 186 28.75 +4.5Tsakos TNP .20 5.9 ... 4.86 3.11 149 3.37 -13.8TsakE pfB TNPpB 2.00 8.0 ... 25.77 24.80 2 25.07 -.9Tsakos pfC TNPpC 2.22 8.8 ... 26.05 25.00 2 25.20 -1.2Tsakos pfD TNPpD 2.19 8.8 ... 26.65 24.04 23 25.00 +1.0TsaksE p E TNPpE ... ... ... 25.89 24.58 4 25.38 +.6Tuppwre TUP 2.72 8.1 ...dd 66.26 32.86 752 33.66 -46.3Turkcell TKC ... ... ... 11.29 4.36 4583 4.60 -54.9TurnPtBr n TPB .16 .5 ... 34.88 15.34 82 33.19 +57.1tTurqHillRs TRQ ... ... 22 3.59 2.43 3543 2.38 -30.6TutorPerini TPC ... ... 10 29.90 17.55 202 20.05 -20.922ndCentry XXII ... ... ...dd 4.44 1.92 2617 2.53 -9.6Twilio n TWLO ... ... ... 79.47 23.25 2774 76.75 +225.2Twitter TWTR ... ... ...dd 47.79 15.77 26335 33.19 +38.2TwoHrb pfA TWOpA 2.03 7.5 ... 28.17 25.38 1 26.98 -1.0TwoHrb pfB TWOpB 1.91 7.5 ... 27.06 24.54 2 25.63 -2.4TwoHrbI rs TWO 1.88 12.3 6 16.83 13.85 1892 15.33 -5.7TwoHrIn pfC TWOpC ... ... ... 25.38 23.26 16 24.71 -1.5TylerTech TYL ... ... 55 248.25 167.50 96 234.22 +32.3Tyson TSN 1.20 2.0 11 84.65 56.79 3347 59.58 -26.5U -UBS 3xLCr WTIU ... ... ... 41.02 11.75 46 31.09 +32.1UBS 3xInvC WTID ... ... ... 35.26 6.75 8 8.21 -46.3VelDlyIn n EXIV ... ... ... 61.00 26.21 3 33.93 -29.9VelLngVS n EVIX ... ... ... 20.76 8.27 9.26 -22.8UBS FILCG FBGX ... ... ...q 284.26 161.21 2 281.05 +23.7UBS2xSPDiv SDYL 3.40e 3.9 ...q 91.38 59.18 0 86.97 +1.7UBS Grp UBS .69e 4.4 ... 20.89 14.89 2072 15.55 -15.4UDR UDR 1.29 3.3 24 40.33 32.88 1094 39.00 +1.2UGI Corp UGI 1.04 1.9 12 55.00 42.51 716 54.67 +16.4UMH Prop UMH .72 4.5 30 16.26 11.38 201 15.85 +6.4UMH pfB UMHpB 2.00 7.5 ... 28.10 25.92 2 26.62 -2.5UMH pfC UMHpC 1.69 6.5 ... 28.46 24.56 1 25.90 -4.6 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, August 15, 2018

PAGE 65

UQM Tech UQM ... ... ...dd 1.79 .73 78 1.03 -25.9US FdsHl n USFD ... ... 22 40.92 25.43 4980 34.07 +6.7US Geoth rs HTM ... ... ...cc 5.50 3.11 5.45 +58.0USPhysTh USPH .92 .8 60 118.75 56.50 54 116.75 +61.7US Silica SLCA .25 1.1 30 38.70 23.11 2832 23.76 -27.0US XprE n USX ... ... ... 16.94 16.05 16.62 -.4USA Cmp USAC 2.10 12.4 ...dd 19.33 14.55 225 16.96 +2.5Usaa USA Vl ULVM ... ... ... 55.24 48.81 0 52.51 +1.0Usaa SCVal USVM ... ... ... 56.18 47.00 0 56.09 +10.6tUSAA IntlVl UIVM ... ... ... 55.54 47.56 2 47.61 -7.4Usaa EMVl UEVM ... ... ... 56.13 44.43 3 44.92 -12.6Usaa STrBd USTB ... ... ... 54.88 49.34 2 49.58 -1.0Usaa IntBd UITB ... ... ... 50.30 48.09 0 48.66 -3.0USANA s USNA ... ... 30 137.95 52.80 196 129.60 +75.0USCF Oil n USOU ... ... ... 80.79 22.66 11 61.01 +41.9USCF ShOil USOD ... ... ... 26.29 4.69 3 5.87 -48.2USCF shpei BUY ... ... ... 28.70 23.45 27.88 +10.1USCF shpen BUYN ... ... ... 28.15 23.45 27.25 +5.2USD Ptrs USDP 1.42f 14.1 ... 12.00 9.00 55 10.05 -10.7USG USG ... ... 24 43.47 25.60 491 43.15 +11.9Ultrapar UGP .55e 4.8 ... 26.48 10.41 925 11.32 -50.2UndrArm s UAA ... ... 37 24.70 11.40 3821 21.52 +49.1UnAr C wi UA ... ... ... 22.68 10.36 2653 19.79 +48.6Uni UFI ... ... 15 39.21 28.97 38 32.08 -10.6UniFirst UNF .45f .2 24 193.05 135.95 90 184.05 +11.6UnilevNV UN 1.43e 2.5 ... 61.62 51.56 916 56.37 +.1Unilever UL 1.48e 2.6 ... 60.13 50.74 895 56.02 +1.2UnionAc un LTN/U ... ... ... 10.35 10.00 0 10.17 +1.3UnionPac UNP 3.20f 2.1 10 151.50 102.87 3304 150.19 +12.0UniqueF n UFAB .60 6.9 10 9.70 7.05 11 8.66 +16.7Unisys UIS ... ... ...dd 16.35 6.90 588 15.35 +88.3Unit UNT ... ... 14 28.68 15.29 235 26.20 +19.1UtdContl UAL ... ... 12 83.66 56.51 1795 81.44 +20.8UtdMicro UMC .09e 3.2 ... 3.14 2.27 704 2.77 +15.9UPS B UPS 3.64 3.1 20 135.53 101.45 1915 118.98 -.1UtdRentals URI ... ... 8 190.74 106.52 988 151.21 -12.0USNatGas UNL ... ... ...q 10.28 8.54 3 9.60 +4.5US12MoOil USL ... ... ...q 25.74 16.68 23 24.32 +16.3USAntimny UAMY ... ... ... .79 .20 78 .58 +81.3US Bancrp USB 1.20 2.3 14 58.50 48.49 4285 53.17 -.8US Bcp pfA USBpA 35.49e 3.9 ... 935.00 873.48 2 912.00 +2.7US Bcp pfH USBpH .89e 3.8 ... 24.22 21.61 50 23.50 +4.1US Bcp pfM USBpM 1.63 5.8 ... 29.43 27.24 24 27.90 -1.1US Bcp pfO USBpO 1.29 5.1 ... 26.30 23.95 9 25.12 -.6US Bc pfN USBpN ... ... ... US Brent BNO ... ... ...q 22.42 13.26 257 20.37 +12.5sUS Cellular USM ... ... 57 43.73 32.06 241 43.47 +15.5US Cellu60 UZA 1.74 6.8 ... 26.20 23.80 6 25.41 +.7US Cellu 63 UZB 1.81 7.0 ... 26.95 24.46 2 25.76 +.1US Cell64 UZC 1.81 6.9 ... 27.40 24.55 6 26.13 +.8USCmdtyFd USCI ... ... ...q 45.44 39.05 92 41.38 -2.7USDslHtOil UHN ... ... ...q 21.76 14.75 25 20.26 +4.8US GasFd UGA ... ... ...q 36.45 25.23 19 33.27 +4.5tUSCoppFd CPER ... ... ...q 21.26 17.01 10 16.96 -19.5USAgriFd USAG ... ... ...q 18.21 15.55 15.93 -3.5US NGas rs UNG ... ... ...q 27.92 20.40 1429 24.22 US OilFd USO ... ... ...q 15.25 9.34 18918 13.99 +16.5US ShrtOil DNO ... ... ...q 73.75 43.86 6 47.54 -16.3USSteel X .20 .7 17 47.64 23.16 10291 29.97 -14.8UtdTech UTX 2.80 2.1 23 139.24 109.10 3190 132.42 +3.8sUtdhlthGp UNH 3.60 1.4 23 263.02 186.00 1941 263.48 +19.5UNITIL UTL 1.46 2.9 26 53.07 40.92 31 49.99 +9.6Univar n UNVR ... ... 52 31.95 25.54 377 27.37 -11.6UnvslCp UVV 3.00f 5.2 8 71.60 45.95 177 58.10 +10.7UnvHR UHT 2.64 3.7 41 78.61 53.00 37 70.63 -6.0UnivHlthS UHS .40 .3 16 128.15 95.26 567 125.11 +10.4Univ Insur UVE .64a 1.4 15 45.90 15.08 252 45.45 +66.2UnvSecInst UUU ... ... ...dd 3.50 1.05 20 1.53 -10.3UnivTInst UTI .08 2.9 ...dd 3.75 2.21 20 2.74 +14.2UnumGrp UNM 1.04f 2.9 1 58.73 34.57 1380 35.34 -35.6Ur-Energy URG ... ... 72 .91 .50 1725 .72 +5.6UraniumEn UEC ... ... ...dd 2.00 .96 1367 1.70 -4.0UrbnEdg n UE .88 4.0 26 26.19 19.51 430 22.27 -12.6UrstdBid UBP 1.06f 6.0 35 18.92 15.36 1 17.70 +4.4UrsBidA UBA 1.08f 4.9 29 23.94 17.20 76 22.21 +2.2UrsBid pfG UBPpG 1.69 6.7 ... 26.60 24.78 1 25.15 -4.3UrstBid pfH UBPpH 1.56 6.3 ... 26.88 22.97 1 24.78 -5.2V -VF Corp VFC 1.84 2.0 49 97.00 61.56 2814 93.99 +27.0VICI Pr n VICI .64 3.2 ... 21.33 17.58 1853 20.10 -3.8VOC EnTr VOC .47e 8.2 12 6.66 3.15 37 5.76 -2.7VaalcoE EGY ... ... ... 3.38 .68 1393 2.26 +224.2sVailRsrt MTN 5.88 2.0 30 291.70 200.68 203 290.22 +36.6Vale SA VALE .29e 2.1 13 15.24 9.53 23442 13.64 +11.5ValeroE VLO 3.20 2.8 31 126.98 64.22 1403 115.05 +25.2ValeroEPt VLP 2.20f 5.4 15 48.66 33.25 104 40.99 -7.9Valhi VHI .08 1.9 39 9.24 2.13 473 4.26 -31.0Validus pfA VRpA ... ... ... 26.32 24.12 5 25.50 -1.6Validus pfB VRpB ... ... ... 26.23 24.15 9 25.24 -1.5VlyNBcp VLY .44 3.7 20 13.38 10.61 1342 11.84 +5.5VlyNB wt18 VLY/WS ... ... ... .28 .04 .15 +32.7VlyNBc pfA VLYpA 1.56 5.9 ... 29.24 25.83 6 26.39 -4.9VlyBcp pfB VLYpB ... ... ... 28.11 24.99 1 25.74 -2.7Valmont VMI 1.50 1.1 22 176.35 135.40 71 138.10 -16.7Valvoline n VVV .30 1.4 ... 25.63 19.86 1588 21.28 -15.1VanEMGold OUNZ ... ... ...q 13.44 11.71 22 11.73 -8.7tVanEGold GDX .06e .3 ...q 25.58 19.88 31650 19.77 -14.9VnE LgFl n LFEQ ... ... ... 28.49 24.56 29 27.61 +4.9VanE Grn n GRNB ... ... ... 27.50 24.66 8 25.60 -5.2VnEkSteel SLX .40e .9 ...q 51.92 39.22 12 44.34 -3.3MV Pharm PPH 1.30e 2.2 ...q 58.24 VnEkHiIn rs YMLP ... ... ...q 25.49 20.51 18 22.72 -2.7VanE Env EVX .53e .6 ...q 98.45 77.29 94.96 +9.3VanE 12-17 n ITML ... ... ... VanE USBd IGEM ... ... ...q 25.19 23.27 23.27 -5.4VanE EMHi HYEM 1.57 7.0 ...q 24.95 22.09 395 22.32 -8.8VanEHiYM HYD 1.45 4.6 ...q 31.51 30.60 398 31.45 +.8tVanE ChiBd CBON .68e ... ...q 24.34 22.27 0 22.20 -2.2VnEkShHY SHYD .81 3.3 ...q 25.30 24.04 15 24.53 +1.4VanE TrH n THHY ... ... ... VnEkRus RSX .01e ... ...q 24.33 19.51 9809 20.16 -5.0VanE BDC BIZD 1.47e 8.6 ...q 17.88 15.39 57 17.15 +3.3VEckPfSec PFXF 1.24e 6.4 ...q 20.20 18.60 91 19.39 -1.4VanE FallA ANGL 1.63e 4.7 ...q 30.39 28.56 167 28.96 -3.3tVanE IntHY IHY 1.26 5.3 ...q 26.20 23.95 20 23.98 -6.5VanE Reit MORT 2.36e 7.9 ...q 25.30 21.20 15 23.95 -.5VnEkCfMun XMPT 1.35 5.3 ...q 27.65 24.80 10 25.30 -5.0VanE EmM EMAG .92 4.6 ...q 22.45 20.14 0 20.15 -7.7VanE IGFlt FLTR .15e .6 ...q 25.41 25.15 222 25.30 +.1VanE EMBd EMLC .98 5.9 ...q 19.91 16.27 4021 16.52 -13.0VanEAltEn GEX 1.07e 1.8 ...q 64.75 56.84 4 59.72 -2.4VEckMun PRB .15e .6 ...q 24.68 24.08 2 24.28 VnEkSMu SMB .20 1.2 ...q 17.67 17.05 17 17.34 +.6VanE LgMu MLN .62 3.2 ...q 20.43 19.41 21 19.66 -3.3VanEIntMu ITM .54 2.3 ...q 24.33 23.25 398 23.53 -2.2VnEkHiInInf YMLI 1.20 8.7 ...q 14.90 11.07 5 13.77 +2.5VanE GenDr GNRX ... ... ... 26.68 20.78 3 25.11 +3.3VanE OilR CRAK ... ... ...q 34.79 24.10 6 34.01 +10.8V IntMoat MOTI ... ... ...q 36.88 32.00 5 32.49 -4.8VEckNucl NLR 1.72e 3.3 ...q 54.27 45.37 0 51.49 +5.0VnEkGlSpin SPUN ... ... ...q 25.99 19.15 19.70 -18.5VanEChAMC CNXT ... ... ...q 37.10 25.51 1 26.62 -23.1VanE Israel ISRA .44e 1.4 ...q 33.01 27.91 1 31.91 +5.1VanEWMoat MOAT .41e .9 ...q 46.20 38.21 53 45.39 +6.9VanE UncOG FRAK .06e .4 ...q 18.24 12.59 8 16.61 +6.1VnEkSemi SMH .58e .5 ...q 114.55 84.48 4120 105.50 +7.9sVnEkRtl] RTH 1.39e 1.3 ...q 106.23 77.47 16 107.01 +17.1VanE Agri MOO 1.10e 1.7 ...q 65.86 55.35 21 63.07 +2.4VEckOilSvc OIH .47e 1.9 ...q 29.87 21.70 4822 24.80 -4.8VnEkRusSC RSXJ .81e 2.5 ...q 44.21 31.35 5 32.11 -21.7VEckVcREr REMX .50a 2.5 ...q 32.97 19.92 44 20.13 -33.1VEckChina PEK 1.41e 1.3 ...q 54.26 37.58 9 38.67 -19.9VnEkIndSC SCIF .57e 1.2 ...q 72.57 46.05 38 49.26 -27.4VanE Egyp EGPT ... ... ...q 40.97 26.30 17 32.71 VEckPoland PLND .29e 1.7 ...q 21.80 15.47 1 16.60 -16.0tVanE JrGld GDXJ ... ... ...q 37.76 29.40 9605 29.34 -14.0VanE Coal KOL .13 .8 ... 18.49 14.26 14 15.67 -2.2VnEk Viet VNM .32e 1.9 ...q 20.50 14.03 283 16.55 -7.4 VanEBrzSC BRF ... ... ...q 26.12 17.34 11 18.87 -19.5VanEIndo IDX .25e 1.2 ...q 26.90 19.96 12 20.53 -17.4VanENatRs HAP .64e 1.8 ...q 39.67 33.38 3 36.42 -1.9tVanE VAfr AFK .53e 2.4 ...q 27.39 22.46 14 22.35 -10.1VanE Gam BJK 1.07e 2.5 ...q 50.35 39.43 7 42.47 -9.0VangLTBd BLV 3.92e 4.2 ...q 95.98 86.51 98 88.56 -6.9VangIntBd BIV 2.17a 2.7 ...q 85.85 79.91 390 81.00 -3.4VangSTBd BSV 1.08e 1.2 ...q 80.25 77.83 1385 78.17 -1.2VangTotBd BND 2.06e 2.3 ...q 82.71 78.30 2693 79.14 -3.0VangExDur EDV 4.81e 3.1 ...q 123.85 107.64 35 112.90 -6.7VangMegG MGK 1.33e 1.1 ...q 125.59 100.95 62 124.44 +11.8VangMegV MGV 1.53e 2.0 ...q 81.59 69.09 57 78.40 +2.5VangMega MGC 1.47e 1.5 ...q 96.61 83.15 96.61 +5.3VanHiDvY VYM 2.10e 2.4 ...q 90.93 77.84 606 86.14 +.6VangEMI VXF 1.13e .9 ...q 122.43 99.37 88 121.80 +9.0VangGrth VUG 1.38e .9 ...q 157.81 127.70 714 156.46 +11.2VangLgCp VV 1.84e 1.4 ...q 131.68 111.05 135 130.54 +6.5VangMidC VO 1.76e 1.1 ...q 164.17 140.54 446 162.28 +4.8VangSmCp VB 1.63e 1.0 ...q 161.74 131.25 423 161.10 +9.0VangSCG VBK 1.19e .7 ...q 183.70 141.75 181 182.19 +13.3VangSCV VBR 1.96e 1.4 ...q 141.17 118.55 307 140.14 +5.5VangTSM VTI 2.17e 1.5 ...q 147.68 123.79 1784 146.65 +6.8VangValu VTV 2.05e 1.9 ...q 113.46 96.02 1730 108.87 +2.4VangSP500 VOO 3.81e 1.5 ...q 263.37 222.12 1531 260.81 +6.3VangMCVal VOE 1.76e 1.6 ...q 117.97 101.45 154 113.30 +1.6VangMCGr VOT .82e .6 ...q 140.54 115.95 56 138.93 +8.8VangREIT VNQ 3.08e 3.8 ...q 86.14 72.05 3249 81.99 -1.2VangDivAp VIG 1.82e 1.7 ...q 108.99 91.60 517 106.63 +4.5VangAllWld VSS 2.83e 2.5 ...q 127.14 109.82 203 112.44 -5.7VangTotW VT 1.53e 2.0 ...q 78.12 68.16 78.12 +5.2VangAllW VEU 1.34e 2.6 ...q 58.90 51.04 1599 51.52 -5.8VangEmg VWO 1.10e 2.6 ...q 50.99 41.03 10719 41.93 -8.7VangPacif VPL 1.37e 2.0 ...q 77.96 66.69 151 68.79 -5.6VangEur VGK 1.71e 3.1 ...q 63.60 55.18 8057 55.54 -6.1VangTEBd VTEB .28e ... ...q 52.07 50.36 450 50.94 -1.4Vang500Gr VOOG 1.62e 1.1 ...q 154.95 124.00 50 153.88 +12.4Van500Val VOOV 2.01e 1.8 ...q 116.72 99.89 27 110.14 +.2VanSC600V VIOV 1.66e 1.1 ...q 146.90 114.49 11 146.54 +10.7sVanSC600G VIOG 1.13e .7 ...q 172.84 128.05 18 172.89 +18.5sVangSC600 VIOO 1.19e .7 ...q 160.02 121.82 39 160.25 +15.0VanMC400V IVOV 1.50e 1.2 ...q 128.99 109.00 10 127.84 +5.0VanMC400G IVOG 1.16e .8 ...q 144.19 118.23 21 142.83 +7.3VanMC400 IVOO 1.57e 1.2 ...q 136.38 113.66 20 135.14 +5.7VangFTSE VEA 1.10e 2.6 ...q 47.89 41.84 7920 42.46 -5.3VangCnD VCR 2.03e 1.2 ...q 176.97 138.69 39 176.18 +13.0VangCnS VDC 3.69e 2.6 ...q 151.29 126.78 145 139.29 -4.6VangEngy VDE 2.37e 2.3 ...q 109.79 83.80 220 102.88 +4.0VangFncl VFH .90e 1.3 ...q 75.48 59.92 231 70.67 +.9VanHC Etf VHT 1.96e 1.1 ...q 171.81 144.38 123 171.23 +11.1VangIndl VIS 2.25e 1.6 ...q 151.28 125.63 96 142.73 +.3VangInfT VGT 1.61e .8 ...q 194.77 144.98 470 193.59 +17.5VangMat VAW 2.12e 1.6 ...q 144.65 120.20 75 132.41 -3.1VangUtil VPU 3.41e 2.9 ...q 125.54 104.82 89 118.79 +1.9VangTel VOX 3.14e 3.6 ...q 95.57 81.62 61 87.14 -4.4VantageEn VEI ... ... ... VarianMed VAR ... ... 84 130.29 97.53 362 110.69 -.4VectorGp VGR 1.60b 9.6 20 23.14 16.44 1350 16.60 -25.8Vectren VVC 1.80 2.5 28 71.74 58.00 323 71.17 +9.5Vectrus VEC ... ... 16 41.48 26.62 49 35.40 +14.7VedantaLtd VEDL 1.20e 9.9 ... 21.99 11.71 296 12.16 -41.6VeevaSys VEEV ... ... 95 85.97 52.17 645 84.98 +53.7tVenatorM n VNTR ... ... ... 26.90 11.81 654 11.75 -46.9Ventas VTR 3.16 5.5 16 69.92 46.55 1889 57.47 -4.2VentasR 43 VTRB 1.36 5.4 ... 25.80 24.15 12 25.02 -.6Veoneer n VNE ... ... ... 55.21 41.45 147 54.02 +26.7Vereit VER .55 7.2 ...cc 8.75 6.52 6459 7.66 -1.7Vereit pf VERpF 1.68 6.7 ... 26.10 24.43 52 25.25 -1.3VeriFone PAY ... ... 32 23.14 14.90 4203 22.99 +29.8sVeritiv VRTV ... ... ...dd 47.10 20.35 168 49.20 +70.2VerizonCm VZ 2.36 4.5 7 54.77 43.97 11441 52.87 -.1VerizonC 54 VZA 1.48 5.7 ... 27.23 25.39 24 25.70 -2.6VermilnE g VET 2.03 ... ... 40.59 30.18 185 31.93 -12.1sVerso Cp VRS ... ... ... 27.04 3.82 450 27.44 +56.2Versum VSM .24f .7 ... 42.74 33.06 433 36.91 -2.5ViadCorp VVI .40 .7 30 61.85 49.20 41 60.80 +9.7Vicon VII ... ... ...dd .76 .17 .21 -48.5sVictSCHiD CSB .60e ... ...q 47.74 39.13 0 47.92 +7.4VinaConc VCO .66e 1.6 ... 47.99 31.95 42.02 +13.6sVinceHlg rs VNCE ... ... 7 21.08 3.20 162 23.45 +278.8tVipshop VIPS ... ... 7 19.14 7.79 46269 7.55 -35.6VirnetX VHC ... ... ...dd 8.75 2.10 146 3.05 -17.6VirDynCr n BLHY ... ... ... 25.49 24.24 12 24.56 -.9VirShUS n VESH ... ... ... 24.93 20.86 21.53 -5.8ZweigTR ZTR .97 8.1 ...q 14.18 10.74 107 11.93 -11.0VirtGblMSc VGI 1.87 14.2 ...q 19.46 13.20 104 13.22 -24.5Visa s V .84 .6 47 143.14 100.75 5889 140.76 +23.5VishayInt VSH .34f 1.5 ...dd 26.50 16.65 1949 23.30 +12.3VishayPrc VPG ... ... 40 44.82 18.65 58 43.35 +72.4VistaGold VGZ ... ... ...dd .92 .56 99 .61 -12.9VistaOutd n VSTO ... ... ...dd 24.83 12.36 617 18.60 +27.7VistraEn n VST ... ... ... 24.81 17.07 4114 22.41 +22.3sVitaminSh VSI ... ... 13 12.15 2.95 931 12.40 +181.8VivintSolar VSLR ... ... 20 6.15 2.70 845 5.15 +27.2VMware VMW ... ... 41 165.00 95.11 571 152.25 +21.5VoceraCm VCRA ... ... ...dd 33.17 22.43 87 31.74 +5.0VolarisAv VLRS ... ... ... 13.50 4.87 255 7.21 -10.1VolitionRX VNRX ... ... ... 4.00 1.44 161 1.90 -35.4VoltInfoSci VISI ... ... ...dd 4.90 2.16 3 3.65 -3.9sVonage VG ... ... ...dd 13.90 7.62 2342 14.36 +41.2Vornado VNO 2.52 3.4 26 80.30 64.14 562 73.50 -6.0Vorndo pfK VNOpK 1.43 5.7 ... 25.93 23.64 3 25.12 -.6Vorndo pfL VNOpL 1.35 5.6 ... 25.76 22.37 41 24.24 -2.6Vornad pfM VNOpM 1.31 5.7 ... 25.18 21.57 9 22.89 -8.8Voxeljet VJET ... ... ... 6.37 3.07 31 3.58 -21.7VoyaAsPcD IAE 1.02 11.0 ...q 11.38 9.24 49 9.31 -11.2VoyaEmHi IHD .92 11.7 ...q 9.86 7.61 40 7.87 -11.6VoyaFincl VOYA .04 .1 18 55.27 35.82 1165 49.51 +.1VoyaGlAdv IGA 1.12 9.6 ...q 11.85 10.54 29 11.65 +1.9VoyaGlbDv IGD .91 12.3 ...q 8.16 7.00 201 7.41 -4.4VoyaInfra IDE 1.46 9.8 ...q 17.66 14.25 65 14.96 -11.2VoyaIntHD IID .83 12.8 ...q 7.90 6.46 15 6.49 -13.9VoyaPrRTr PPR .29 5.9 ...q 5.30 4.93 365 4.94 -2.6VoyaNatRs IRR .81 13.1 ...q 7.00 5.75 120 6.16 -1.6VulcanM VMC 1.12 1.0 24 141.20 108.17 797 111.36 -13.3W -W&T Off WTI .40 6.3 11 9.12 1.83 3757 6.34 +91.5WBI TacGr WBIA .03e .1 ...q 26.51 22.50 14 25.02 -.4WBI TactV WBIB .08e .3 ...q 27.48 23.67 9 24.48 -7.1sWBI TacYd WBIC .28e 1.2 ...q 23.53 20.92 31 23.65 +5.7WBI TacSel WBID .05e .2 ...q 25.62 21.85 11 24.41 -.4WBI LCTG WBIE .19e .7 ...q 28.05 23.50 12 27.37 +5.1WBI LCTV WBIF .22e .7 ...q 30.46 25.84 10 29.57 +2.3WBI LCTY WBIG .31e 1.2 ...q 28.00 22.65 18 26.87 +4.0WBI LCTS WBIL .04e .1 ...q 29.15 24.92 9 27.62 +.7WBI PwFact WBIY ... ... ... 27.94 22.34 13 27.39 +3.0WBITacRot WBIR ... ... ... 26.78 24.18 2 24.83 -2.4WBI TacInc WBII .26e 1.1 ...q 25.76 23.77 10 23.94 -5.7WBI THiInc WBIH .45e 1.9 ...q 25.43 23.68 48 24.16 -3.1WEC Engy WEC 2.21 3.3 21 70.09 58.48 1724 66.75 +.5WEX Inc WEX ... ... 35 198.82 101.70 268 183.52 +29.9WNS Hldg WNS ... ... 26 54.38 34.65 187 51.79 +29.1WP Carey WPC 4.06 6.3 18 72.41 59.23 224 64.77 -6.0WPP plc WPP 3.91e 5.0 ... 103.53 73.66 97 77.81 -14.1WPX Engy WPX ... ... ...dd 19.78 9.38 4069 18.23 +29.6WPX pfA WPXp 1.56 2.0 ... 81.68 45.44 76.25 +23.3Wabash WNC .30 1.7 13 26.54 17.47 322 18.08 -16.7WABCO WBC ... ... 16 162.20 113.00 385 119.99 -16.4Wabtec WAB .48 .4 34 114.85 69.20 721 111.66 +37.1WaddellR WDR 1.00 4.9 14 23.82 17.53 867 20.47 -8.4WageWrks WAGE ... ... 30 65.80 38.40 211 53.15 -14.3WalMart WMT 2.08f 2.3 22 109.98 77.50 5827 90.85 -8.0WalkerDun WD ... ... 8 61.44 42.66 210 55.36 +16.5WarrMet n HCC .20 ... ... 31.65 11.22 1038 23.26 +18.0WashPrGp WPG 1.00 13.1 21 9.00 5.40 1711 7.66 +7.6WashPr pfH WPGpH 1.88 8.0 ... 25.55 20.05 29 23.30 -5.3WashPr pfI WPGpI 1.72 8.1 ... 25.84 19.11 4 21.25 -14.2WREIT WRE 1.20 3.9 30 33.75 24.92 396 30.94 -.6WasteCon s WCN .56 ... 42 79.63 63.50 312 79.35 +11.9 sWsteMInc WM 1.85 2.1 19 90.71 75.09 1949 90.15 +4.5Waters WAT ... ... 28 220.20 177.58 481 188.34 -2.5Watsco WSO 5.80 3.4 32 192.94 141.61 363 172.67 +1.5WatscoB WSO/B 5.00f 2.9 35 192.75 142.00 170.00 +.6WattsWtr WTS .84 1.0 28 93.35 59.15 147 82.95 +9.2Wayfair W ... ... ...dd 128.44 55.33 813 122.24 +52.3WeathfIntl WFT ... ... ...dd 4.72 2.07 12090 2.82 -32.4WebsterFn WBS 1.32 2.0 22 69.63 44.04 453 67.31 +19.9WbstFn pfF WBSpF ... ... ... WtWatch WTW ... ... 70 105.73 40.93 2367 77.39 +74.8WeinRlt WRI 1.58 5.2 11 33.83 25.67 322 30.52 -7.1WeisMk WMK 1.20 2.5 23 57.82 31.26 113 48.37 +16.9Welbilt WBT ... ... ... 23.85 18.34 1155 20.34 -13.5sWellcare WCG ... ... 34 292.10 162.25 406 292.36 +45.4WellsF pfJ WFCpJ 2.00 7.8 ... 27.73 25.45 25.68 +.1WellsF pfL WFCpL 75.00 5.9 ... 1359.86 1253.00 3 1270.00 -3.1WellsF pfN WFCpN 1.30 5.3 ... 25.43 23.51 13 24.69 -1.6WellsF pfO WFCpO 1.28 5.2 ... 25.36 23.40 14 24.70 -1.7WellsF pfP WFCpP 1.31 5.3 ... 25.48 23.69 12 24.87 -1.3WellsF pfQ WFCpQ 1.46 5.7 ... 27.89 25.17 199 25.79 -4.5WellsF pfR WFCpR 1.66 6.0 ... 29.75 26.87 42 27.47 -4.0WellsF pfT WFCpT 1.50 5.8 ... 26.78 25.09 10 25.75 -2.6WellsFargo WFC 1.72f 3.0 14 66.31 49.27 13801 58.07 -4.3WellsF wt WFC/WS ... ... ... 30.82 16.15 30.65 +11.5WellsF pfY WFCpY ... ... ... 26.50 24.33 12 25.25 -2.7WellsF pfX WFCpX ... ... ... 26.16 24.15 48 25.11 -1.7WellsF pfW WFCpW ... ... ... 26.65 24.32 40 25.28 -2.7WellsF pfV WFCpV ... ... ... 26.82 25.00 12 25.96 -3.2EvgGlbDiv EOD .54m 9.9 ...q 6.50 5.46 98 5.47 -7.8WFAdvInco EAD .82 10.2 ...q 8.77 7.80 59 8.00 -4.8WFAdMSec ERC 1.16 9.2 ...q 13.49 12.24 70 12.57 -3.8WFREI pf WFEpA 1.59 6.1 ... 27.35 25.20 27 25.87 -2.3WFAdUtlHi ERH .90 7.1 ...q 13.50 9.51 19 12.61 -4.5Welltower WELL 1.68e 2.6 15 75.58 49.58 1823 63.98 +.3Welltwr pfI HCNpI 3.25 5.4 ... 67.53 54.50 3 60.22 +.6WescoAir WAIR ... ... 19 14.23 6.05 226 13.95 +88.5Wesco Intl WCC ... ... 18 69.35 48.95 202 59.05 -13.4sWestPhrm WST .56 .5 50 116.71 82.74 467 117.25 +18.8WstnAlliB WAL ... ... 16 64.06 44.83 441 57.12 +.9WstnAll56 WALA 1.56 6.1 ... 26.71 25.15 2 25.55 -2.5WstACpLn TLI .87 8.7 ...q 10.96 9.93 19 10.00 -4.9WAstEMkt EMD .84 6.3 ...q 16.16 13.11 191 13.33 -14.3WsADefOp GDO 1.36 8.3 ...q 18.58 16.28 30 16.36 -9.1WAstGlbHi EHI 1.16 12.6 ...q 10.40 9.03 53 9.17 -10.3WstAstHI2 HIX .80 13.8 ...q 7.28 5.97 136 6.39 -8.3WAHiInOp HIO .43 8.8 ...q 5.19 4.73 152 4.82 -4.9WAstHYOp HYI 1.32 9.1 ...q 15.73 14.37 50 14.45 -4.4WstnAsst PAI .69 5.0 ...q 17.37 13.32 25 13.92 -12.1WstnAsInt SBI .48 5.5 ...q 9.98 8.57 35 8.66 -7.0WAstDefOp IGI 1.20 6.0 ...q 23.67 19.56 28 19.87 -13.1WAMgdMu MMU .78 6.2 ...q 14.60 12.54 41 12.67 -10.0WstAstMtg WMC 1.24e 11.7 8 11.11 8.54 176 10.62 +6.7WAMtDOp DMO 2.82a 12.5 ...q 27.00 21.50 51 22.50 -8.8WA MunDef MTT 1.01a 4.8 ...q 23.85 20.45 52 21.05 +.7WstAMunHi MHF .34 4.6 ...q 8.05 7.08 23 7.23 -2.3WAMunPrt MNP .87 6.2 ...q 16.21 13.94 9 14.10 -7.4WAstBdF WEA 1.08 8.5 ...q 14.34 12.50 19 12.69 -8.1WstAVari GFY .93 5.7 ...q 17.79 16.38 1 16.45 -5.3WAstInfSc WIA .38 3.4 ...q 12.10 11.20 46 11.45 -2.9WAstInfOpp WIW .40 3.7 ...q 11.75 10.92 158 11.00 -3.7tWstC&G gs WRN ... ... ... 1.44 .70 71 .70 -30.7WstnGasEq WGP 2.19f 6.1 22 42.92 31.63 93 35.93 -3.3WstnGasPt WES 3.80f 7.3 42 54.40 40.44 375 52.24 +8.6WstnRef wi WNR ... ... ... WstnUnion WU .76 4.0 10 22.21 18.38 3856 18.81 -1.1WestlkChm WLK 1.59f 1.6 10 124.30 68.93 561 97.69 -8.3WestlkCLP WLKP 1.63f 6.2 18 27.75 21.10 23 26.40 +5.8WestmRs s WMLP .46m 26.0 ...dd 5.58 .98 30 1.78 -36.2WestpacBk WBK 1.52e 7.0 ... 26.38 20.52 328 21.70 -11.0WestRck WRK 1.72 3.1 16 71.55 52.78 2434 55.90 -11.6WestwdH WHG 2.72 4.5 13 71.00 53.51 9 60.54 -8.6Weyerhsr WY 1.28 3.7 30 38.39 30.95 2530 34.30 -2.7WheatPr g WPM .28e ... 25 22.87 18.32 1714 19.93 -9.9Whrlpl WHR 4.60f 3.7 ...dd 190.73 122.81 648 124.35 -26.3WhtMtIns WTM 1.00 .1 63 946.52 786.23 15 938.25 +10.2WhiteWB wi WWAV/B/WI ... ... ... WhitestnR WSR 1.14 8.7 33 15.15 10.06 233 13.15 -8.7WhitngPet rs WLL ... ... ...dd 56.47 15.88 2208 48.17 +81.9WidOpW n WOW ... ... ... 16.77 6.03 322 11.80 +11.6WidePoint WYY ... ... ...dd .73 .42 122 .51 -21.2WildhRs n WRD ... ... ... 29.67 10.36 1395 18.98 +3.1WileyJA JW/A 1.20 1.9 17 71.75 51.50 152 63.10 -4.0WileyJB JW/B 1.20 1.9 17 71.40 51.76 0 63.47 -3.4WLyonHm WLH ... ... 11 32.95 19.77 412 21.17 -27.2WmsCos WMB 1.36 4.5 12 33.67 24.00 23140 30.31 -.6WmsSon WSM 1.72 2.9 17 65.99 42.68 1855 59.62 +15.3Winnbgo WGO .40 1.0 12 58.65 33.15 279 38.65 -30.5Wipro s WIT .03e .6 ... 6.22 4.50 872 5.13 -6.2WirelessT WTT ... ... ...dd 2.64 1.35 5 1.91 -21.4WT IntQua IQDG ... ... ... 32.75 28.86 5 29.74 -3.1WT ST HiYl SFHY ... ... ... 51.40 48.47 0 50.14 +2.3WT ShTr n SFIG ... ... ... 49.88 48.54 48.85 -1.0WT HiYld n WHFY ... ... ... 52.27 48.72 1 49.45 -1.8WT Corp n WFIG ... ... ... 50.07 47.25 0 47.96 -4.0WT EmMDv DVEM ... ... ... 36.70 30.37 5 31.12 -6.3WT G exMx XMX ... ... ... 31.68 27.29 30.24 +2.1WT DyCEu DDEZ ... ... ... 33.88 29.57 0 29.80 -5.4WT DyInEq DDWM ... ... ... 32.00 28.55 31 29.22 -4.3WT DyInSm DDLS ... ... ... 34.74 30.34 31.47 -6.1WT DynCJp DDJP ... ... ... 31.29 27.41 27.94 -6.5sWTBearEq DYB ... ... ...q 26.62 24.72 18 26.64 +2.2WT LgSEq DYLS ... ... ...q 35.18 29.20 11 35.05 +7.6WT EuLoc EZR ... ... ... 34.19 27.08 0 27.09 -13.0WT GlExUS HDRW ... ... ... 29.34 26.12 27.52 -1.6WT SCDiv HGSD ... ... ...q 26.76 24.07 2 26.12 -.3WT GlSmC GSD ... ... ... 35.24 30.06 0 32.40 -2.0WTWkDUSE USWD ... ... ...q 34.04 29.50 32.50 +2.5WT StrDl n EMSD ... ... ... 29.79 27.19 28.46 +1.8WT DomE n WUSA ... ... ... 33.00 27.98 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 20 48.72 -3.9WTxUSDiv DXUS .04e ... ...q 28.05 25.16 26.19 -2.6WTEurSmC EUSC .53e ... ...q 32.83 28.83 12 30.46 -2.1WT PutStr PUTW ... ... ... 30.48 26.65 36 30.29 +4.2WT EMexSt XSOE .77e 2.7 ...q 35.10 28.35 11 28.46 -10.6WT JpDvG JHDG ... ... ...q 30.34 25.63 1 27.59 -4.7WTIntHDv IHDG .70e 1.4 ...q 32.92 29.39 270 32.54 +2.7WT EurDiv EUDG .51e 2.0 ...q 28.46 25.24 2 25.82 -4.2WTFltRtTr USFR ... ... ...q 27.90 24.97 176 25.10 +.4WT EurHdg HEDJ 3.51e 2.3 ...q 67.62 60.26 609 64.47 +1.2tWT AsiaDb ALD 1.02 2.4 ...q 46.97 43.18 0 43.16 -5.6WTEmLDbt ELD 1.74 5.2 ...q 40.08 32.81 62 33.30 -13.4WT GlRlR n RRF ... ... ... 40.35 WisDynCu n DHDG ... ... ... 26.16 23.62 0 25.07 +.1WisYldEn n SHAG ... ... ... 52.53 48.66 2 48.94 -1.6Wis US Mul USMF ... ... ... 30.39 25.00 30 30.36 +9.2GrnHCmdty GCC ... ... ...q 19.89 17.83 383 17.94 -6.7WT Diefa DWM .74e 1.4 ...q 59.63 52.03 29 52.38 -6.1WT DefaEq DTH 1.75e 4.2 ...q 47.40 40.87 38 41.29 -7.0WTDv exF DTN 2.48e 2.8 ...q 92.93 80.20 9 90.13 +2.0WTEurEq DEW 1.75e 3.8 ...q 51.17 45.27 0 46.32 -4.5tWTEurSC DFE 1.48e 2.3 ...q 75.61 63.23 247 63.06 -10.6WT EqInco DHS 2.10e 2.9 ...q 75.26 66.21 24 71.61 -1.7WTIntD exF DOO 2.01e 4.8 ...q 46.39 41.36 8 41.79 -3.7WT IntLC DOL 1.69e 3.6 ...q 54.18 47.15 85 47.52 -6.1tWTIntMC DIM 1.53e 2.4 ...q 73.72 64.20 39 64.27 -6.8WTIntSC DLS 1.16e 1.7 ...q 81.62 69.89 110 70.00 -8.9WTGxUSDv DNL .99e 1.7 ...q 62.84 54.83 13 57.18 -3.4WTJpnSC DFJ 1.26e 1.7 ...q 85.64 71.84 17 75.04 -6.7WTJpHedg DXJ 1.37e 2.5 ...q 62.78 50.93 3173 54.11 -8.8WT LCD DLN 1.84e 2.0 ...q 97.25 83.70 24 93.41 +1.4WT MCD s DON ... ... ...q 37.01 31.65 160 36.89 +4.6WTAustDiv AUSE 1.46e 2.6 ...q 61.99 54.71 55.43 -6.9WTAsiaPxJ AXJL 2.22e 3.3 ...q 75.33 65.32 2 66.83 -4.8WT SC s DES ... ... ...q 30.66 25.48 151 30.11 +3.6WT TotDv DTD 2.05e 2.2 ...q 97.46 84.32 4 94.55 +1.7WT MgdFut WDTI ... ... ...q 40.66 38.37 10 40.22 +1.6WT EmCur CEW ... ... ...q 20.09 17.89 12 18.06 -7.1WTChiYuan CYB ... ... ...q 26.90 24.78 26.78 +2.7WTBrzReal BZF ... ... ...q 19.45 18.05 18.90 +3.8 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 2.4 58 18.83 10.39 10 13.28 -9.4AAON AAON .32f .8 50 40.25 29.05 69 39.75 +8.3AC Immun n ACIU ... ... ... 17.40 6.94 66 9.02 -29.5ACI Wwde ACIW ... ... ...cc 28.00 20.23 762 27.22 +20.1ACM Rsc n ACMR ... ... ... 15.60 4.74 53 13.36 +154.5ACNB Cp ACNB .92 2.7 19 36.00 26.00 5 34.60 +17.1AGNC Inv AGNC 2.16 11.4 5 21.94 17.84 4680 18.93 -6.2AGNC pfB AGNCB 1.94 7.5 ... 26.87 25.28 10 25.85 AGNC pfC AGNCN 1.75 6.7 ... 26.79 24.95 77 26.11 +1.5ALJ Reg n ALJJ ... ... ... 3.75 1.42 24 2.00 -36.5AMAG Ph AMAG ... ... ...dd 26.10 11.93 360 24.90 +87.9AMC Net AMCX ... ... 11 69.02 46.89 348 60.97 +12.7sANGI Hme ANGI ... ... ... 20.17 10.24 1178 20.13 +92.4ANI Ph h ANIP ... ... 23 74.70 43.21 69 57.15 -11.3ARC Grp ARCW ... ... ...dd 2.95 1.80 45 2.05 -2.4ARCAbio rs ABIO ... ... ...dd 2.00 .45 205 .62 -53.9ASLAN n ASLN ... ... ...dd 10.44 5.08 7 8.00 +42.6ASML Hld ASML 1.71e .8 39 221.66 150.60 409 205.61 +18.3ASV Hld n ASV ... ... ... 10.80 4.75 7 6.78 -33.2sATA Inc ATAI .41e 6.2 ...dd 6.62 4.02 121 6.65 +43.9sATN Intl ATNI .68 .9 ...dd 72.14 49.34 74 73.23 +32.5AV Homes AVHI ... ... 6 22.03 14.65 175 21.35 +28.2AXT Inc AXTI ... ... 21 10.75 5.80 267 7.55 -13.2AbeonaTh ABEO ... ... ...dd 22.75 7.01 484 13.00 -18.0Abeona wt ABEOW ... ... ... 17.56 4.05 9.55 -17.7Ability rs ABIL ... ... ... 14.55 2.14 1845 4.55 +3.4Abiomed ABMD ... ... ...cc 450.93 144.01 427 371.25 +98.1Abraxas AXAS ... ... 31 3.27 1.59 1230 2.16 -12.2AcaciaC n ACIA ... ... ...dd 50.10 24.72 664 39.08 +7.9AcaciaTc ACTG .50 13.0 ...dd 5.50 2.90 190 3.85 -4.9AcadiaHlt ACHC ... ... 17 52.83 26.92 1081 38.88 +19.2AcadiaPh ACAD ... ... ...dd 41.20 12.77 1904 14.33 -52.4Acasti g rs ACST ... ... ...dd 3.36 .43 294 .46 -51.3AccelrDiag AXDX ... ... ...dd 30.35 16.75 208 22.95 -12.4Acceleron XLRN ... ... ...dd 50.00 32.46 206 47.62 +12.2AccessNt ANCX .64f 2.3 24 30.99 24.36 31 27.75 -.3tAccuray ARAY ... ... ...dd 6.15 3.60 388 3.63 -15.7AcelRx ACRX ... ... ...dd 5.75 1.55 172 3.05 +50.6AcerTh rs ACER ... ... ... 30.23 7.36 84 27.77 +100.5AcetoCorp ACET .04m 1.2 ...dd 16.51 2.22 164 3.22 -68.8Achaogen AKAO ... ... ...dd 19.74 5.11 588 5.65 -47.4AchvLfS rs ACHV ... ... ...dd 42.00 2.87 56 3.05 -77.3Achillion ACHN ... ... ...dd 5.19 2.33 566 2.64 -8.3AclarisTh n ACRS ... ... ...dd 28.93 16.01 128 16.27 -34.0AcordaTh ACOR ... ... 53 36.35 16.55 344 28.45 +32.6ActivsBliz ATVI .34f .5 41 81.64 57.29 4824 71.29 +12.6Acxiom ACXM ... ... 86 45.72 18.60 476 44.05 +59.8AdamasPh ADMS ... ... ...dd 44.00 13.50 269 23.41 -30.9AdamisPh ADMP ... ... ...dd 5.85 2.35 298 3.35 -23.9Adaptim n ADAP ... ... ... 14.63 4.84 245 8.43 +26.2AddusHmC ADUS ... ... 47 71.78 30.95 206 62.40 +79.3ADDvtgTch AEY ... ... ...dd 2.33 1.21 47 1.39 -5.4AdestoTc n IOTS ... ... ...dd 10.80 4.70 584 5.55 -14.0tAdialPh n ADIL ... ... ... 4.40 3.24 37 3.85 -4.9AdmaBio ADMA ... ... ...dd 6.86 2.01 386 5.99 +86.6AdobeSy ADBE ... ... 59 263.83 143.95 2096 256.05 +46.1 Adomani n ADOM ... ... ... 13.81 .50 350 .69 -84.3Adtran ADTN .36 2.2 ...dd 25.10 13.95 153 16.20 -16.3AduroBio n ADRO ... ... ...dd 12.35 5.10 312 5.40 -28.0AdvEmis n ADES 1.00 8.9 2 12.20 7.00 58 11.29 +16.9AdvEnId AEIS ... ... 16 95.00 56.22 429 60.04 -11.0AdvMatls CDTI ... ... ...dd 2.59 1.09 1.17 -25.8sAMD AMD ... ... ...cc 20.18 9.04 88731 20.02 +94.7Advaxis wt ADXSW ... ... ... 3.70 .62 .87 -13.3Advaxis ADXS ... ... ...dd 7.45 1.15 268 1.51 -46.8AdverumBi ADVM ... ... ...dd 8.59 2.40 261 5.25 +50.0AdS Shrt n DWSH ... ... ... 25.59 24.65 1 25.01 -.1AdS Micr n DWMC ... ... ... 25.50 23.69 24.52 -.7AdvS Vice n ACT ... ... ... 29.50 24.23 7 25.82 -1.5Aegion AEGN ... ... 22 28.19 19.81 97 24.89 -2.1AegleaBio n AGLE ... ... ...dd 12.00 2.81 161 9.16 +69.3AehrTest h AEHR ... ... ... 4.10 2.12 30 2.35 -13.3Aemetis AMTX ... ... ...dd 3.12 .45 16 1.26 +129.1AeriePhm AERI ... ... ...dd 74.75 47.05 315 65.75 +10.0sAeroViron AVAV ... ... ...cc 81.00 37.01 211 82.47 +46.8AEtern g rs AEZS ... ... ...dd 3.25 1.12 56 1.86 -21.2Aethlon rs AEMD ... ... ...dd 3.85 .79 22 1.16 +2.7AeviGeno GNMX ... ... ...dd 2.65 .83 64 .96 -20.0AffimedNV AFMD ... ... ...dd 2.85 1.15 210 1.45 +11.5Agenus AGEN ... ... ...dd 6.19 1.68 950 1.79 -45.1AgileThr h AGRX ... ... ...dd 5.40 .23 370 .27 -90.1Agilysys AGYS ... ... ...dd 16.80 10.00 87 15.95 +29.9AgiosPhm AGIO ... ... ...dd 99.82 51.62 624 78.03 +36.5AgroFresh AGFS ... ... 14 8.75 4.94 108 6.11 -17.4AgroFr wt AGFSW ... ... ... .80 .13 .50 +22.0tAileronT n ALRN ... ... ... 15.48 2.18 46 2.24 -78.7Aimmune n AIMT ... ... ...dd 42.00 18.74 276 28.28 -25.2AirT Inc AIRT ... ... ...dd 35.08 14.90 2 30.77 +24.6AirTrnsp ATSG ... ... 48 27.67 19.17 321 20.12 -13.1tAirMedia AMCN ... ... ...dd 2.87 .40 166 .43 -62.8Airgain n AIRG ... ... 46 11.63 7.31 129 11.44 +27.3AkamaiT AKAM ... ... 66 83.08 44.65 1947 72.20 +11.0AkariTh rs AKTX ... ... ... 11.95 1.70 4 1.88 -56.6AkceaTh n AKCA ... ... ... 40.75 13.75 162 37.36 +115.2AkebiaTher AKBA ... ... ...dd 20.25 7.69 827 7.83 -47.3AkersBios AKER ... ... ...dd 1.82 .12 5647 .30 +125.4Akorn Inc AKRX ... ... 54 33.63 10.76 952 18.99 -41.1Akoustis n AKTS ... ... ... 9.50 4.86 63 7.33 +17.7Alarm.cm n ALRM ... ... 52 52.60 33.39 365 50.64 +34.1AlaskCom ALSK ... ... 12 2.91 1.39 73 1.73 -35.4Albireo ALBO ... ... ... 39.87 20.25 64 31.69 +23.8Alcentra h ABDC .72 11.6 ...dd 11.29 5.75 21 6.22 -25.9AlderBioPh ALDR ... ... ...dd 20.87 8.60 664 19.00 +65.9AldeyraTh ALDX ... ... ... 11.90 3.90 153 7.55 +11.0Alexion lf ALXN ... ... 46 149.34 102.10 881 119.68 +.1Alico ALCO .24 .7 ...dd 34.80 25.55 1 32.50 +10.2AlignTech ALGN ... ... ...cc 385.00 165.18 501 368.66 +65.9AlimerSc h ALIM ... ... ...dd 1.53 .74 41 .96 -27.8Alkermes ALKS ... ... ...dd 71.22 39.54 331 44.45 -18.8Allakos n ALLK ... ... ... 45.95 26.00 74 40.07 +28.2AllgnceBc n ABTX ... ... 32 46.85 31.75 66 45.35 +20.5AllegiantT ALGT 2.80 2.1 10 181.45 111.54 148 134.80 -12.9stAllegMrg n ALGR ... ... ... 9.55 9.53 427 9.52 -.2AllegMr wt ALGRW ... ... ... AllegrM rt ALGRR ... ... ... .42 .34 656 .39 +5.4 AllegMrg un ALGRU ... ... ... 10.26 10.04 440 10.25 +2.1AllenaPh n ALNA ... ... ... 17.56 6.13 47 11.02 +9.5All MMA n AMMA ... ... ... 3.07 .15 53 .17 -85.3AllnceRes ARLP 2.08f 10.2 5 21.90 15.55 548 20.35 +3.3AldHlPrd rs AHPI ... ... ...dd 5.25 1.72 34 2.63 +25.8AlliedMot AMOT .12 .2 48 51.80 22.78 18 49.58 +49.8Alliqua rs ALQA ... ... ...dd 4.58 1.58 12 2.17 +19.9AllotComm ALLT ... ... ...dd 6.33 4.74 145 6.25 +17.3AllscriptH MDRX ... ... ...dd 16.13 10.78 1472 13.95 -4.1AlnylamP ALNY ... ... ...dd 153.99 70.76 1041 93.18 -26.7AlphaOmg AOSL ... ... 19 18.72 12.92 63 14.55 -11.1Alphabet C GOOG ... ... 34 1273.89 903.40 1342 1242.10 +18.7Alphabet A GOOGL ... ... 38 1291.44 918.60 1402 1258.14 +19.4Alphatc rs ATEC ... ... ... 4.27 1.63 121 3.25 +22.2AlpImmu n ALPN ... ... ...dd 12.87 6.77 18 6.85 -38.8AlpsRtSec n SWIN ... ... ... 32.49 27.48 31.75 +6.7tAltaMesa n AMR ... ... ...dd 10.79 5.86 9221 4.77 -51.9AltaMsa wt AMRW ... ... ... 2.50 1.28 2.02 +35.2Altaba AABA ... ... ...cc 82.45 58.50 15583 68.15 -2.4Altair A n ALTR ... ... ...dd 41.81 16.55 405 39.66 +65.8Altimm rs ALT ... ... ...dd 3.16 .25 1825 .36 -81.9Altisrce n ASPS ... ... 2 36.34 19.28 43 34.17 +22.0AltraIndlM AIMC .68 1.7 23 53.70 39.80 162 40.30 -20.0AmTrstFn AFSI .34 2.3 15 14.75 8.80 304 14.56 +44.6AmalBk n AMAL ... ... ... 16.64 16.00 200 16.50 Amarin AMRN ... ... ... 4.60 2.35 1969 2.96 -26.2Amazon AMZN ... ... ...cc 1925.00 931.75 3915 1919.65 +64.1AmbacF wt AMBCW ... ... ... 10.29 5.04 5.76 +.3AmbacFin AMBC ... ... 9 23.34 13.17 268 21.89 +37.0Ambarella AMBA ... ... ...cc 66.23 37.17 726 37.94 -35.4Amdocs DOX 1.00 1.5 18 71.72 61.00 658 64.80 -1.0Amedica rs AMDA ... ... ... 6.94 .41 199 .42 -87.2sAmedisys AMED ... ... 67 115.76 45.60 325 116.73 +121.5AMERCO UHAL 1.50e ... 20 400.99 317.43 55 379.18 +.3AmeriHld n AMRH ... ... ... 13.50 .70 225 1.60 -48.4AmerHl wt AMRHW ... ... ... 7.58 .25 .84 +9.8AFMulti ATAX .50 8.1 21 6.50 5.95 224 6.18 +2.1AmCarM CRMT ... ... 13 68.20 33.05 77 65.20 +46.0AmAirlines AAL .40 1.1 6 59.08 35.64 3873 37.09 -28.7ACapSenF ACSF 8.80c ... 6 12.50 10.35 21 12.25 +16.4AmElTech AETI ... ... ...dd 2.53 .62 295 .98 -34.7AmFinTr n AFIN .04p ... ... 16.80 13.15 598 16.31 +8.7AmerNtl AMNB 1.00 2.4 17 43.00 34.95 11 41.30 +7.8AmNatIns ANAT 3.28 2.5 22 134.03 110.43 36 130.68 +1.9AmOutBr AOBC ... ... 27 19.32 8.32 662 9.81 -23.6AmPubEd APEI ... ... 29 46.15 17.40 175 34.95 +39.5AmRailcar ARII 1.60 3.4 6 47.34 34.30 75 46.52 +11.7AmrRvr AMRB .20 1.3 28 17.50 12.21 0 15.60 +2.4sASoft lf AMSWA .44 2.7 42 16.45 9.00 86 16.46 +41.5AmSupr rs AMSC ... ... ...dd 8.03 3.06 117 6.20 +70.8AWoodmk AMWD ... ... 23 148.44 78.75 173 83.40 -36.0AmerisBc ABCB .40 .8 19 59.05 41.05 172 49.25 +2.2Amerisafe AMSF .88 1.4 25 67.82 51.55 62 63.50 +3.1AmrSvFin ASRV .08f 1.8 ... 4.50 3.80 38 4.50 +8.4AmSvFn pf ASRVP 2.11 7.5 ... 33.90 26.50 0 28.10 -3.1 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued on next page MONEY & MARKET$Page 9 www.sunnewspapers.net The Sun/Wednesday, August 15, 2018

PAGE 66

AmesNatl ATLO .92f 3.1 19 32.15 26.00 4 30.10 +8.1Amgen AMGN 5.28 2.7 17 201.23 163.31 1240 195.76 +12.6AmicusTh FOLD ... ... ... 17.62 12.04 2505 13.92 -3.3AmkorTch AMKR ... ... 8 11.88 8.19 786 9.24 -8.1Amphastar AMPH ... ... ... 20.45 14.40 106 17.68 -8.1AmpOnRt ef IBUY ... ... ... 53.79 34.52 40 52.36 +28.1tAmtechSys ASYS ... ... ... 15.45 4.77 512 4.95 -50.8Amyris rs AMRS ... ... ...dd 8.08 1.86 479 7.82 +108.5AnalogDev ADI 1.92 2.0 34 103.59 76.95 1762 94.85 +6.5Anaptys n ANAB ... ... ... 134.00 20.12 220 83.04 -17.6Anavex rs AVXL ... ... ...dd 5.15 1.85 133 2.79 -13.4AnchBcWA ANCB ... ... 20 30.05 24.00 4 29.00 +16.9Andersons ANDE .66 1.7 ...dd 41.70 29.60 225 39.50 +26.8AngioDyn ANGO ... ... ... 23.95 15.16 144 21.45 +29.0AnikaTh ANIK ... ... 21 69.81 28.54 84 42.51 -21.1Ansys ANSS ... ... 49 184.95 119.20 305 173.52 +17.6AntaresP ATRS ... ... ...dd 4.09 1.58 1912 3.25 +63.3Apellis n APLS ... ... ... 32.00 12.45 183 18.05 -16.8ApogeeE APOG .63 1.3 18 52.36 37.24 124 49.76 +8.8ApollEnd rs APEN ... ... ... 9.65 3.55 84 7.54 +34.6ApolloInv AINV .60 10.6 ... 6.37 5.18 894 5.68 +.4ApolMed n AMEH ... ... ... 30.00 10.00 22 24.16 +.7sAppFolio n APPF ... ... ...cc 78.19 35.94 142 77.80 +87.5Appian A n APPN ... ... ... 43.61 19.62 342 35.86 +13.9Apple Inc AAPL 2.92 1.4 25 210.95 149.16 20677 209.75 +23.9ApplRecy h ARCI ... ... ...dd 1.75 .52 13 .61 -41.3AplDNA wt APDNW ... ... ... 1.04 .21 .37 +1.9tApldDNA APDN ... ... ...dd 3.45 1.21 312 1.18 -25.8AppGenTc AGTC ... ... ...dd 5.75 3.25 17 4.10 +13.9ApldMatl AMAT .80 1.7 14 62.40 42.93 6873 48.38 -5.4ApldOptoel AAOI ... ... 15 71.45 22.54 973 41.68 +10.2Approach AREX ... ... 10 4.21 2.16 195 2.25 -24.0Apptio n APTI ... ... ... 39.06 16.30 451 36.06 +53.3ApricusB rs APRI ... ... ...dd 3.34 .25 112 .27 -85.2AptevoTh n APVO ... ... ... 6.35 1.15 257 5.27 +24.3Aptinyx n APTX ... ... ... 25.21 17.35 26 22.13 +9.6AptoseB g APTO ... ... ... 4.55 1.30 104 3.14 +40.2AquaMetal h AQMS ... ... ...dd 8.66 1.42 656 2.35 +10.3AquaB Tc n AQB ... ... ... 9.99 2.25 31 2.46 -30.1AquestTh n AQST ... ... ... 19.30 14.75 55 16.53 +3.0AquinoxPh AQXP ... ... ...dd 16.90 1.96 212 3.26 -72.3ArQule ARQL ... ... ...dd 7.21 .94 2813 6.02 +264.8Aradigm h ARDM ... ... ...dd 7.35 1.03 5 1.38 -79.4AralezP h ARLZ ... ... ...dd 2.98 .04 8358 .06 -95.6AratanaTh PETX ... ... ...dd 7.28 3.67 334 5.14 -2.3ArbutusB g ABUS ... ... ...dd 12.60 3.45 390 9.20 +82.2ArcBest ARCB .32 .7 16 50.45 25.03 190 46.30 +29.5ArcadB rsn RKDA ... ... ... 66.56 3.60 43 5.71 +3.8ArchCap s ACGL ... ... 27 34.20 25.71 880 30.27 ArchCap pfF ACGLO 1.36 5.5 ... 25.99 23.67 12 24.57 -3.0ArchC pfE ACGLP 1.31 5.5 ... 25.25 22.75 32 23.82 -5.2ArchrkPtrs APLP 1.14 7.5 ...cc 15.71 10.58 15.30 +28.5Arcimoto n FUV ... ... ... 6.35 2.26 41 3.86 -3.7ArcturusT rs ARCT ... ... ... 15.19 4.78 5 8.00 +.6Ardelyx ARDX ... ... ... 8.65 3.58 92 4.10 -37.9ArenaPh rs ARNA ... ... ...dd 50.05 20.02 365 36.89 +8.6AresCap ARCC 1.56f 9.0 9 17.47 15.03 1147 17.35 +10.4Argenx n ARGX ... ... ...cc 103.00 20.10 88 87.48 +38.5AridisPh n ARDS ... ... ... 520 13.00 ArkRst ARKR 1.00 4.5 82 29.49 20.20 9 22.20 -17.9Arotech ARTX ... ... 23 4.35 2.70 230 3.30 -7.0ArrayBio ARRY ... ... ...dd 20.21 8.50 4667 14.27 +11.5ArrisIntl ARRS ... ... 28 30.00 22.33 744 24.23 -5.7ArrowFn AROW 1.04 2.6 17 40.00 30.29 17 40.00 +17.8ArrCountR n DWCR ... ... ... 33.04 27.55 1 28.39 -6.0ArwDWATc DWAT .09e .7 ...q 12.50 10.94 2 12.12 +4.2ArrowPhm ARWR ... ... ...dd 17.50 1.84 1409 16.35 +344.3Arsanis n ASNS ... ... 2 28.69 1.83 104 1.86 -85.4ArtesRes ARTNA .95 2.6 25 43.22 32.00 17 37.09 -3.8ArtsWay ARTW .05 1.8 ...dd 5.45 2.00 0 2.80 -6.2sAscenaRtl ASNA ... ... ...dd 4.74 1.69 2659 4.85 +106.4Ascendis n ASND ... ... ... 76.29 26.30 222 68.00 +69.7AscentCap ASCMA ... ... ... 14.15 1.68 73 2.29 -80.1AsiaPWire APWC .10e ... ... 3.05 2.26 0 2.60 -5.5AspenGp n ASPU ... ... ... 9.61 5.35 14 7.40 -17.1AspenTech AZPN ... ... 45 109.05 58.02 497 108.29 +63.6AssembBio ASMB ... ... ...dd 67.36 23.21 283 37.32 -17.5AstaFd lf ASFI 5.30e ... ... 5.30 2.85 14 3.05 -11.4Astec ASTE .44f 1.0 16 64.80 45.30 155 46.27 -20.9AstroNova ALOT .28 1.6 36 20.00 11.00 4 17.75 +28.2Astronics ATRO ... ... 49 49.45 25.95 98 45.42 +9.5Astrotch rs ASTC ... ... ... 8.15 1.64 21 3.73 +11.3AsureSftw h ASUR ... ... ...dd 19.78 9.89 182 14.01 -.8AtaraBioth ATRA ... ... ...dd 54.45 12.65 256 38.50 +112.7athenahlth ATHN ... ... 96 163.94 111.61 798 149.69 +12.5Athenex n ATNX ... ... ... 20.90 13.28 583 17.02 +7.0Athersys ATHX ... ... ...dd 3.09 1.29 218 2.05 +13.3AtlAcq n ATAC ... ... ... 15.00 9.75 168 13.50 +36.9sAtlAcq un ATACU ... ... ... 12.78 9.56 11 14.50 +42.2sAtlAcq rt ATACR ... ... ... 1.20 .33 139 1.36 +126.7AtlanAmer AAME .02 .8 ...dd 4.00 2.20 17 2.40 -29.4AtlCapBc n ACBI ... ... 24 21.60 15.20 42 18.05 +2.6AtlanticaYd AY 1.26e 6.1 31 25.99 18.00 185 20.68 -2.5Atlanticus ATLC ... ... ... 3.83 1.52 15 1.72 -28.3AtlasAir AAWW ... ... 7 75.29 50.65 135 59.90 +2.1AtlasFin AFH ... ... ...dd 21.50 8.05 37 10.55 -48.7AtlasFin pf AFHBL 1.66 6.5 ... 27.87 24.43 25.40 -2.5Atlassian n TEAM ... ... ...dd 79.82 33.16 871 78.71 +72.9Atomera n ATOM ... ... ...dd 8.00 2.45 29 5.93 +36.8AtriCure ATRC ... ... ...dd 33.01 14.88 179 30.88 +69.3Atrion ATRI 4.80 .7 50 694.25 516.85 9 656.95 +4.2AttisInd hn ATIS ... ... ... 3.63 .35 122 .37 -65.4AttisI wt h ATTSW ... ... ... .30 .10 .14 -12.5Attunity ATTU ... ... ...dd 19.63 6.25 207 19.13 +174.1taTyrPhm n LIFE ... ... ... 6.50 .65 1782 .66 -81.1AubNB AUBN .96 2.0 21 53.96 33.22 1 47.50 +22.1Audentes n BOLD ... ... ...dd 46.18 17.32 515 33.38 +6.8sAudCodes AUDC .20p ... 28 11.06 6.15 423 11.06 +50.3AuriniaPh AUPH ... ... ...dd 7.60 4.41 419 5.30 +17.0AuroraMob n JG ... ... ... 9.80 5.00 394 5.86 -33.4AutoWeb AUTO ... ... 10 9.91 2.88 48 3.63 -59.7Autodesk ADSK ... ... ...dd 142.94 101.55 1056 134.00 +27.8Autolus n AUTL ... ... ... 30.00 19.17 38 27.67 +10.7AutoData ADP 2.76f 2.0 38 141.52 102.81 3492 141.15 +20.4AvadelPh AVDL ... ... 8 11.93 4.66 250 5.04 -38.5AveThera n ATXI ... ... ... 6.90 3.06 20 3.74 +3.3AVEO Ph h AVEO ... ... ...dd 4.24 1.86 1595 2.32 -16.8AviatNet rs AVNW ... ... ...dd 19.07 12.90 15.50 +2.2AvidBios rs CDMO ... ... ...dd 6.57 2.24 210 5.74 +47.9AvidB pfE CDMOP 2.63 11.5 ... 27.00 21.24 22.93 -6.0AvidTech AVID ... ... ...dd 7.65 3.99 172 5.42 +.6Avingr nrs AVGR ... ... ...dd 25.20 .95 347 1.18 -83.8AvisBudg CAR ... ... 12 50.88 30.67 1711 34.82 -20.6AvistaHl un AHPAU ... ... ... 10.45 10.00 10.40 +1.0AvistaHl wt AHPAW ... ... ... .51 .26 .39 +39.3AvistaHl n AHPA ... ... ... 10.20 9.28 0 10.12 +2.0Avnet AVT .76 1.6 11 47.13 35.67 1348 46.74 +18.0AvroBio n AVRO ... ... ... 44.01 26.51 34 41.16 +31.9Aware AWRE ... ... 33 5.20 3.00 1 3.62 -19.6Axcelis rs ACLS ... ... 6 37.05 19.30 198 21.10 -26.5AxoGen AXGN ... ... ...dd 56.85 15.10 515 36.85 +30.2AxonEntpr AAXN ... ... ...cc 76.45 20.57 500 62.31 +135.1Axovant n AXON ... ... ...dd 27.98 1.02 741 2.10 -60.2AxsomeT n AXSM ... ... ...dd 6.45 2.05 34 2.40 -57.1AytuBioS rs AYTU ... ... ... 136.40 4.10 101 4.32 -90.3AzurRx n AZRX ... ... ... 5.25 2.20 27 2.45 -32.6B -:B Comm BCOM 3.58e ... ... 20.49 6.34 0 6.54 -64.5BRileyFn RILY .49e 2.2 23 23.70 15.15 192 22.75 +25.7BRileyF 7.5 RILYL 1.88 7.4 ... 26.84 25.02 5 25.31 -2.7BRiley27 n RILYZ 1.88 7.5 ... 26.20 24.76 3 25.04 -3.2BRileyF27 n RILYG ... ... ... 25.90 24.49 4 24.95 -1.7BRiley23 RILYH 1.84 7.2 ... 25.72 25.07 13 25.39 +1.2BCB Bc BCBP .56 3.7 16 16.10 12.05 10 15.05 +3.8BFC Cp pf BANFP 1.80 6.6 ... 33.54 26.05 27.11 -1.5BGC Ptrs BGCP .72 6.3 ...dd 16.97 10.39 2635 11.48 -24.0BIO-key n BKYI ... ... ... 3.67 1.20 12 1.71 -3.4BJsRest BJRI .44 .7 26 73.05 28.00 218 64.10 +76.1BMC Stock BMCH ... ... 24 25.70 17.10 449 21.80 -13.8BOK BOKF 2.00f 2.0 17 107.00 77.10 116 98.59 +6.8BOK 56 n BOKFL 1.34 5.4 ... 26.09 24.47 4 24.89 -2.8BOS Ltd BOSC ... ... ...dd 2.97 1.53 69 2.52 +15.1BSB Bcp BLMT ... ... 19 36.50 27.25 9 33.40 +14.2Baidu BIDU ... ... 8 284.22 207.74 3193 216.21 -7.7Balchem BCPC .42f .4 44 104.59 70.23 92 100.15 +24.3BallardPw BLDP ... ... ...dd 5.94 2.57 389 3.10 -29.7BncFstOK s BANF .84 1.3 21 65.70 48.20 36 63.60 +24.3Bancorp34 n BCTF 1.25e ... ... 17.25 14.00 1 15.65 +6.1BncpBnk lf TBBK ... ... ...dd 12.00 7.34 264 9.96 +.8Bandwith n BAND ... ... 36 44.90 18.05 133 44.16 +91.0BankOZK OZK .80f 2.0 12 53.70 38.43 1002 39.99 -17.5BkCmcCA BOCH .16 1.3 16 13.21 9.90 33 12.50 +8.7BankMarin BMRC 1.28f 1.5 23 90.85 62.38 8 87.90 +29.3BkMont36 n BMLP 3.43e 6.5 ... 53.32 43.00 0 52.45 +9.9BkPrince n BPRN ... ... ... 35.45 29.43 11 33.22 -3.3BankSC BKSC .60 2.9 19 22.50 15.77 2 20.35 +15.9BkofJames BOTJ .24 1.5 16 18.00 13.87 1 15.72 +5.3BankFncl BFIN .36f 2.3 24 18.62 14.79 44 15.82 +3.1BankwellF BWFG .48 1.5 15 37.95 30.11 2 31.56 -8.1sBanner Cp BANR 1.40a 2.1 20 65.86 52.20 122 66.14 +20.0Baozun n BZUN ... ... ...cc 67.41 25.74 8265 49.64 +57.3BiPTrLBear DLBS ... ... ...q 22.73 13.54 0 20.01 +22.5BiP10yTBear DTYS ... ... ...q 24.96 13.93 19 22.33 +22.4BiP2yrTBull DTUL ... ... ...q 65.27 56.03 56.75 -6.2BiPTrSteep STPP ... ... ...q 35.49 29.08 30.11 -2.1BiPUrFlat FLAT ... ... ...q 64.99 60.23 62.73 +1.6BiP10yTBull DTYL ... ... ...q 77.88 72.11 73.23 -5.0BiP2yrTBear DTUS ... ... ...q 40.29 29.63 0 40.02 +14.3BiPTrLBull DLBL ... ... ...q 78.32 75.08 75.08 -4.1BarIvrsUST TAPR ... ... ...q 30.68 19.30 1 25.93 +18.1BarHilc n BHAC ... ... ... 12.00 10.30 10.72 +2.7BarHilc rt BHACR ... ... ... .45 .10 .25 +53.1BarHilc wt BHACW ... ... ... .26 .03 .22 +211.4BarHilc un BHACU ... ... ... 28.81 8.52 10.58 +1.7BarrettB lf BBSI 1.00 1.3 32 98.76 48.11 41 75.98 +17.8BassettF BSET .50f 2.1 36 41.30 23.05 31 23.45 -37.6BayCom n BCML ... ... 59 26.72 22.50 27 26.48 +14.6BeacnRfg BECN ... ... 18 66.48 35.04 2262 37.04 -41.9BeasleyB BBGI .20 3.0 2 14.40 6.10 35 6.60 -50.7BedBath BBBY .64 3.5 6 29.63 16.52 2917 18.41 -16.3BeiGene n BGNE ... ... ...dd 220.10 65.59 279 164.00 +67.8BelFuse A BELFA .24 1.1 24 29.90 15.24 1 22.73 +4.1BelFuseB BELFB .28 1.1 25 33.45 17.10 11 25.60 +1.7Belleroph n BLPH ... ... ...dd 3.30 .47 783 .65 -74.7BellicumP BLCM ... ... ...dd 13.30 5.02 407 6.39 -24.0BenefBncp BNCL .24a 1.3 ... 18.60 14.40 944 17.80 +8.2Benetfoc BNFT ... ... ...dd 40.00 21.75 145 36.80 +36.3Benitec wt BNTCW ... ... ... .47 .11 .45 +12.5BenitecB n BNTC ... ... ... 4.90 1.85 4 2.67 -9.8BerryPet n BRY ... ... ... 14.10 11.71 276 12.99 -2.0Beyondsp n BYSI ... ... ... 42.49 19.55 8 20.60 -29.2Big 5Sprt BGFV .60 10.1 6 9.75 5.05 162 5.95 -21.7BigRockP n BRPA ... ... ...dd 10.93 9.58 9.91 +2.4BigRock wt BRPAW ... ... ... .44 .30 .39 -3.5BigRock rt BRPAR ... ... ... .74 .29 .42 +13.5BigRock un BRPAU ... ... ... 11.00 9.99 10.53 +2.8Bilibili n BILI ... ... 38 22.70 9.62 5839 10.66 -5.2BioTechne TECH 1.28 .7 60 183.90 116.11 214 180.14 +39.1BioDlvry lf BDSI ... ... ...dd 3.43 1.70 530 2.65 -10.2BioHiTch n BHTG ... ... ...dd 5.76 2.68 24 4.39 -3.5BioLifeSol BLFS ... ... ...dd 22.86 3.68 157 20.50 +241.7BioLneRx h BLRX ... ... ... 1.34 .78 543 .90 -17.9BioXcelT n BTAI ... ... ...dd 14.79 6.76 40 8.60 -22.0BioanlySys BASI ... ... 30 2.95 1.37 14 1.52 -38.0Bioblast rs ORPN ... ... ... 5.99 1.03 59 1.20 -47.5Biocept rs BIOC ... ... ... 44.10 3.50 214 3.65 -82.5Biocryst BCRX ... ... ...dd 7.49 3.95 767 7.04 +43.4Biofront n BFRA ... ... 30 17.98 11.25 1 13.05 +7.1Biogen BIIB ... ... 21 388.67 249.17 877 343.63 +7.9BioMarin BMRN ... ... ...dd 106.20 75.81 635 103.14 +15.7Biomeri n BMRA ... ... ... 9.32 2.58 2 3.83 +2.4Bionano n BNGO ... ... ... BiondVax n BVXV ... ... ... 8.77 4.60 6 5.80 +8.2BiondVx wt BVXVW ... ... ... 2.76 1.19 1.59 +23.4BioScrip BIOS ... ... ...dd 3.39 1.80 309 2.88 -1.0sBioSpecif BSTC ... ... 30 53.82 38.05 85 49.96 +15.3BiostrPh rs BSPM ... ... ...dd 5.97 1.18 82 2.00 +13.0BioTelem BEAT ... ... ...cc 58.50 23.30 329 54.90 +83.6BisnCap n BCAC ... ... ... 10.17 9.67 10.17 +3.0 BisnCap wt BCACW ... ... ... .40 .30 .36 BisnCap un BCACU ... ... ... 11.37 10.05 10.72 +4.4BisnCap rt BCACR ... ... ... .52 .25 .42 +10.0BlackBox BBOX .48 28.6 ...dd 4.60 .75 618 1.68 -52.7BlRidgAc n BRAC ... ... ... 9.88 9.52 1 9.81 +1.7BlRidgA wt BRACW ... ... ... .35 .24 .32 -4.5BlRidgAc rt BRACR ... ... ... .43 .22 .40 +42.9BlRidgA un BRACU ... ... ... 11.35 9.97 4 10.56 +4.2BlackLin n BL ... ... ... 50.31 28.79 237 47.00 +43.3BlkRkCap BKCC .72 11.8 87 7.57 5.48 333 6.12 -1.8Blckbaud BLKB .48 .5 65 120.35 81.64 249 98.20 +3.9BlinkCh n BLNK ... ... ...dd 8.65 1.28 795 3.59 +15.1BlinkCh wt BLNKW ... ... ... BloominBr BLMN .36 1.9 15 25.00 16.11 1915 18.73 -12.2Blucora BCOR ... ... ...cc 40.60 19.05 247 34.60 +56.6BlueBird BLBD ... ... 9 24.99 15.66 56 21.45 +7.8BlueHBcp BHBK .80 3.6 28 22.95 17.85 34 22.20 +10.4BluebBio BLUE ... ... ...dd 236.17 90.75 398 156.40 -12.2BlueknEP BKEP .32m 11.4 ... 6.05 2.65 113 2.80 -45.1Bluekn pf BKEPP .72 10.7 ... 8.05 5.99 37 6.70 -13.8BlueprtM n BPMC ... ... ...dd 109.00 41.41 141 71.18 -5.6BofI Hld s BOFI ... ... 17 45.18 24.20 404 38.11 +27.5BofI pf BOFIL 1.56 6.1 ... 28.33 25.19 1 25.71 -.4Boingo WIFI ... ... ...dd 33.20 18.45 388 31.62 +40.5Bojangles n BOJA ... ... 9 16.20 11.35 146 14.05 +19.1BonsoElec BNSO ... ... ... 5.04 1.96 1 3.30 +34.7BookingHl BKNG ... ... 26 2228.99 1630.56 682 1833.55 +5.5BorqsTch BRQS ... ... 74 10.00 4.00 1 4.45 -18.3BosOma n BOMN ... ... ... 35.49 13.20 47 20.67 -36.2BostPrv BPFH .48 3.4 18 17.85 13.78 528 14.00 -9.4BostPrv wt BPFHW ... ... ... 11.39 8.18 8.54 -11.2BttmlnT EPAY ... ... 82 60.90 28.20 414 59.56 +71.7Boxlight n BOXL ... ... ...dd 17.40 3.00 130 4.15 -28.3Brainstorm BCLI ... ... ...dd 5.35 2.88 48 3.82 -2.6BridgeBcp BDGE .92 2.6 18 38.00 29.80 38 35.25 +.7Bridglne rs BLIN ... ... ... 4.45 1.03 128 1.31 -46.0tBridgBcs n BWB ... ... ... 13.87 12.47 47 12.46 -1.3BridgfdFds BRID ... ... 14 21.55 11.05 0 14.25 +13.5Brightcove BCOV ... ... ...dd 10.75 6.30 140 7.95 +12.0BrghtFn n BHF ... ... ...dd 67.55 39.24 1140 41.09 -29.9BroadcInc AVGO 7.00 3.4 8 285.68 197.46 3581 207.30 -19.3BroadVis BVSN ... ... ...dd 4.50 1.77 33 1.83 -49.3BrdwyFn h BYFC ... ... ...cc 2.60 1.38 474 1.59 -32.6BroadwdE BWEN ... ... ...dd 4.11 2.09 4 2.18 -19.9BrkdPrp BPY 1.26 6.4 ... 24.96 18.13 1459 19.65 -11.3BrklneB BRKL .40 2.2 20 19.35 13.60 461 18.00 +14.6BrooksAuto BRKS .40 1.4 32 36.45 21.75 446 29.55 +23.9BrukerCp BRKR .16 .5 31 36.53 27.43 456 34.22 -.3BrynMawr BMTC 1.00f 2.0 28 50.35 38.75 70 48.90 +10.6tBsquare BSQR ... ... ...dd 5.55 1.90 139 1.98 -57.5BldrFstSrc BLDR ... ... 16 23.28 14.39 1802 16.86 -22.6BusinFst n BFST .32 1.3 41 30.00 23.10 13 25.28 +.1C -:C&F Fnc CFFI 1.36 2.2 20 67.40 45.28 6 61.85 +6.6CA Inc CA 1.02 2.3 20 44.25 31.45 4618 43.63 +31.1CAS Med CASM ... ... ...dd 2.70 .59 297 2.32 +201.3CASI Phr h CASI ... ... ...dd 8.89 .93 374 7.86 +141.8CB FnSvcs CBFV .88 2.7 22 36.95 26.50 4 32.10 +7.0CBAK Eng CBAK ... ... ... 2.35 .49 28 .66 -55.3CBOE Glb CBOE 1.24f 1.3 38 138.54 91.10 572 93.46 -25.0CBTX Inc n CBTX .20 .5 ... 38.71 27.00 157 37.79 +27.4CDK Globl CDK .60 1.0 25 76.04 60.28 1478 61.78 -13.3CDW Corp CDW .84 1.0 30 88.36 58.57 1028 85.86 +23.6CEVA Inc CEVA ... ... 22 51.80 26.10 128 29.60 -35.9CH Robins CHRW 1.84 2.0 28 100.18 65.79 920 93.97 +5.5CHF Sol rs CHFS ... ... ...dd 24.45 .93 45 1.06 -69.4CHS Inc pf CHSCP 2.00 6.7 ... 31.47 28.89 15 29.63 -1.7CHS pfB CHSCO 1.97 6.9 ... 29.83 27.78 16 28.53 -1.0CHS pfB2 CHSCN 1.78 6.4 ... 29.99 26.16 13 27.68 +1.2CHS pfB3 CHSCM 1.69 6.4 ... 28.75 25.56 11 26.55 +.3CHS pfB4 CHSCL 1.88 6.8 ... 29.81 27.15 45 27.48 -2.4CIM CmTr CMCT .50a 3.3 41 20.45 11.75 0 15.25 -20.2CIM CT pfL CMCTP ... ... ... 1.00 CLPS Inc n CLPS ... ... ... 17.35 4.70 113 13.92 +152.6CM Finan CMFN 1.00 11.2 7 10.20 7.40 15 8.95 +9.8CM Fin23 n CMFNL ... ... ... 25.90 25.01 4 25.57 +2.0CM SevSt n CMSS ... ... ... 11.00 9.59 1 9.97 +3.3CM SevSt wt CMSSW ... ... ... .33 .24 .24 -17.2CM SvSt un CMSSU ... ... ... 11.00 9.93 11.00 +10.4CM SevSt rt CMSSR ... ... ... .65 .01 6 .55 +71.9CME Grp CME 2.80a 1.7 36 174.36 123.73 1206 166.31 +13.9CNBFnPA CCNE .66 2.1 16 32.86 23.50 15 31.15 +18.7CPI Crd rs PMTS ... ... ... 7.80 1.93 15 2.42 -34.1CPS Tech CPSH ... ... 27 2.20 1.04 8 1.60 -3.6CRA Intl CRAI .68 1.2 27 58.74 34.49 41 56.43 +25.5CRISPR n CRSP ... ... ... 73.90 16.16 483 47.86 +103.8tCSG Sys CSGS .84 2.3 23 48.82 37.04 112 37.32 -14.8CSI Comp CCLP .75 12.6 ...dd 8.05 4.33 61 5.94 +8.6CSP Inc CSPI .60f 5.5 24 18.89 8.75 8 10.85 -31.4CSW Ind n CSWI ... ... 38 56.45 39.00 48 54.90 +19.5sCSX CSX .88 1.2 11 73.06 48.11 5312 73.70 +34.0CTI BioP rs CTIC ... ... ...dd 5.36 1.86 237 1.95 -27.2CTI Inds CTIB ... ... ... 5.09 3.25 1 3.87 -4.9CUI Glbl CUI ... ... ...dd 4.35 2.14 18 2.25 -18.2CVB Fncl CVBF .56 2.3 21 25.49 19.58 573 24.42 +3.7tCVD Eqp CVV ... ... 16 13.50 6.39 61 6.50 -44.1CabotMicro CCMP 1.60 1.3 37 123.76 68.00 53 121.41 +29.0Cadence CDNS ... ... 46 46.99 35.49 1323 46.00 +10.0Cadiz h CDZI ... ... ...dd 14.75 9.65 40 12.45 -12.6CaesarStne CSTE .44e 2.6 37 30.45 12.50 290 17.25 -21.6CaesarsEnt CZR ... ... ...dd 14.50 8.55 17894 9.60 -24.1CafePress PRSS ... ... ...dd 2.30 1.12 15 1.40 -24.1Cal-Maine CALM 2.52e 5.1 23 52.30 34.03 409 49.68 +11.8Caladriu rs CLBS ... ... ...dd 11.65 2.63 11 5.09 +45.0CalaCvHi CHY 1.20 9.3 ...q 13.15 10.60 96 12.92 +9.0CalaCvOp CHI 1.14 9.3 ...q 12.37 10.01 274 12.30 +9.9CalaCv&Inc CCD 2.00 9.1 ...q 22.79 18.15 36 21.92 +9.2CalaGDyIn CHW .84 9.3 ...q 9.87 8.50 110 9.00 -.8CalaGTR CGO 1.20 8.1 ...q 16.34 13.03 10 14.79 -1.8CalaStrTR CSQ .99 7.5 ...q 13.34 11.00 247 13.22 +9.4CalAmp CAMP ... ... 31 25.45 17.52 187 23.59 +10.1sCalavoGr h CVGW .95f .9 45 99.00 65.85 261 101.90 +20.7Calithera CALA ... ... ...dd 18.35 4.05 263 4.75 -43.1CalumetSp CLMT ... ... ...dd 9.95 5.65 491 6.68 -13.3CalvUSInc n CRUSC ... ... ... 100.02 99.98 100.02 Calyxt n CLXT ... ... ... 31.89 11.49 37 17.60 -20.1CambLrn ABCD 1.36 11.4 38 13.77 4.99 237 11.92 +109.9CambrBc n CATC 2.00f 2.2 ... 95.06 70.00 5 92.52 +15.9CamdnN s CAC 1.20 2.6 23 47.86 37.10 33 45.60 +8.2sCamtek h CAMT .56 6.0 15 9.55 4.17 142 9.40 +64.3CdnSolar CSIQ ... ... 5 19.09 11.37 1726 13.31 -21.1CancrGen h CGIX ... ... ...dd 3.95 .82 367 .99 -46.8CantbryPk CPHC .28 1.8 24 17.72 11.15 3 15.45 -4.9CpStarFn n CSTR .04p ... 51 22.22 16.54 15 17.93 -13.7CapCtyBk CCBG .28 1.1 21 26.50 19.76 12 24.65 +7.5CapProd CPLP .32 10.5 17 3.71 2.98 319 3.05 -9.2CapSwst CSWC 1.16a 6.1 19 19.38 14.85 45 18.87 +14.0CapitalaF CPTA 1.00 11.6 ...cc 10.00 6.88 78 8.65 +18.8Capitala22 CPTAL 1.50 6.0 ... 25.97 24.13 6 24.90 -1.2CapF cv22 CPTAG 1.44 6.1 ... 25.24 24.25 23.74 -4.5CapFedFn CFFN .34a 2.5 22 15.11 12.19 485 13.38 -.2Capricor CAPR ... ... ...dd 4.25 .96 291 1.02 -35.4CpstnTur rs CPST ... ... ...dd 1.90 .58 1889 1.13 +46.8CarGurus n CARG ... ... ...cc 56.17 25.85 1088 50.67 +69.0CaraThera CARA ... ... ...dd 22.29 11.11 694 18.42 +50.5CarbBlk n CBLK ... ... ... 35.00 19.76 295 23.28 -2.8Carbonite CARB ... ... ...cc 41.25 18.55 586 37.65 +50.0CardiovSys CSII ... ... ... 39.50 20.58 145 37.25 +57.2Cardlytc n CDLX ... ... ...dd 25.71 11.10 92 20.24 +51.4Cardtronic CATM ... ... 23 32.33 15.80 417 31.84 +71.9CareTrust CTRE .82 4.6 35 19.82 12.73 780 17.86 +6.6CareDx h CDNA ... ... ...dd 18.05 1.48 556 16.88 +130.0CareerEd CECO .30f 1.8 ...dd 19.07 8.50 245 16.71 +38.3CarlyleGp CG 1.38e 5.8 9 25.90 19.50 585 23.80 +3.9CarlGp pfA TCGP 1.47 6.1 ... 25.85 23.17 13 23.96 -5.6CaroFin s CARO .24 .6 22 45.58 31.60 39 42.14 +13.4tCarolTrBk CART ... ... 30 10.00 7.85 5 8.04 -15.8Carrizo CRZO ... ... 25 31.57 11.10 1883 24.32 +14.3sCarrolsRst TAST ... ... 22 16.20 9.90 348 16.20 +33.3CarverBc lf CARV ... ... 56 11.94 2.01 49 5.59 +92.2CasaSys n CASA ... ... 82 34.21 13.25 978 15.60 -12.2CasellaW CWST ... ... ...dd 29.75 15.50 135 28.41 +23.4Caseys CASY 1.16f 1.0 30 128.51 90.42 271 112.90 +.9CassInfo CASS 1.04 1.5 34 74.49 53.23 45 70.38 +20.9Catabasis n CATB ... ... ... 3.78 .61 424 .65 -56.2CatalstB rs CBIO ... ... ...dd 37.00 3.11 185 10.23 -25.0CatalystPh CPRX ... ... ...dd 4.51 2.18 522 2.89 -26.1Catasys n CATS ... ... ... 8.88 3.30 62 8.62 +129.7CathayGen CATY .96 2.3 16 45.59 34.00 257 42.11 -.1CathGn wt CATYW ... ... ... 24.59 20.23 22.21 -.4CausIntV n CIVEC ... ... ... CavcoInd CVCO ... ... 39 236.70 123.10 37 226.60 +48.5CecoEnv CECE .30 3.4 ... 9.42 4.00 224 8.91 +73.7Celcuity n CELC ... ... ... 29.19 11.10 19 26.00 +37.2Celgene CELG ... ... 28 147.17 74.13 4956 92.71 -11.2Celgene rt CELGZ ... ... ... 2.65 .11 109 1.70 +75.3CelldexTh CLDX ... ... ...dd 3.26 .41 1676 .43 -84.8tCellectBio n APOP ... ... ... 13.50 4.71 62 4.58 -34.6CellectB wt APOPW ... ... ... 4.38 1.51 2.41 +14.0Cellct wt rs CLRBW ... ... ... .33 .10 .10 Celct wtA CLRBZ ... ... ... .85 .39 .49 -1.6Cellectar rs CLRB ... ... ... 20.40 2.52 86 2.79 -79.6Cellectis n CLLS ... ... ...dd 38.85 21.71 67 28.44 -2.4CallularBio CBMG ... ... ...dd 23.00 8.50 19 20.40 +81.3Celsion rs CLSN ... ... ...dd 6.06 1.24 1064 2.51 -6.3CelsiusH n CELH ... ... ... 7.00 3.05 44 4.39 -16.4Celyad n CYAD ... ... ... 64.75 25.55 8 29.06 -32.6Cemtrx wt CETXW ... ... ... .57 .20 .27 +3.8Cemtrex rs CETX .02p ... 6 3.57 1.90 36 2.03 -20.4Cemtrx pf CETXP .58t ... ... 7.62 3.95 4.09 -19.1CntRsDvA CDEV ... ... ... 22.14 15.78 3470 18.32 -7.5CntrStBk CSFL .40 1.3 ... 32.27 21.77 599 30.26 +17.6tCEurMed CETV ... ... ...dd 5.20 3.50 154 3.45 -25.8CentrlFedl CFBK ... ... 28 2.75 2.14 75 2.52 -8.4CentGard lf CENT ... ... 21 45.02 33.20 357 39.20 +.7CenGrdA lf CENTA ... ... ... 41.97 32.20 389 36.27 -3.8CntlVyCm CVCY .32f 1.5 17 22.75 18.05 11 21.74 +7.7CentAl CENX ... ... 19 24.77 11.77 2057 12.46 -36.6CntyBcMA CNBKA .48 .6 ... 89.40 63.75 1 76.50 -2.2CentCas CNTY ... ... 34 9.85 6.56 79 7.54 -17.4CeragonN CRNT ... ... ... 4.15 1.64 342 3.38 +70.7Cerecor n CERC ... ... ...dd 5.74 .52 38 4.03 +25.9Cerecor wtA CERCW ... ... ... .60 .02 .26 -14.7Cerner CERN ... ... 33 73.86 52.05 2311 64.32 -4.6CerusCp CERS ... ... ...dd 8.05 2.26 729 7.28 +115.4tCescaTh h KOOL ... ... ... 6.44 .29 396 .29 -90.5Chaisma n CHMA ... ... ...dd 2.95 1.20 243 1.75 +2.9ChampO hrs CSBR ... ... ...dd 9.45 2.78 28 7.79 +100.8Changyou CYOU ... ... 5 28.40 12.68 258 14.04 -43.4Chantic rs BURG ... ... ... 5.15 1.81 38 2.57 -2.3CharlsCol h CTHR ... ... ...dd 1.60 .80 12 1.02 -24.4ChartInds GTLS ... ... 52 80.31 32.54 142 77.64 +65.7ChartCm n CHTR ... ... ...cc 405.33 250.10 1653 307.86 -8.4CharterFn CHFN .34f 1.4 24 26.01 15.81 95 24.40 +39.1ChkPoint CHKP ... ... 22 119.20 93.76 1021 114.25 +10.3CheckC wt CHEKW ... ... ... .74 .15 .33 +80.6CheckC nrs CHEK ... ... ... 24.00 3.08 49 3.39 -67.5ChckPnt n CKPT ... ... ... 10.50 2.22 140 3.79 -2.3Cheesecake CAKE 1.32f 2.6 16 60.19 38.34 592 50.34 +4.5ChefsWhs CHEF ... ... 58 31.90 16.15 130 28.95 +41.2Chembio CEMI ... ... ...dd 11.55 5.75 11 11.50 +40.2ChemFinl CHFC 1.36f 2.3 18 59.83 43.61 323 57.94 +8.4ChemoCntx CCXI ... ... 42 15.08 5.42 477 11.29 +89.7ChemungF CHMG 1.04 2.4 25 56.83 38.99 12 43.69 -9.2Cherokee h CHKE .20 24.8 ...dd 4.80 .38 165 .81 -57.6ChkSoup n CSSE .45p ... ...dd 13.26 6.19 16 9.17 +1.9ChkSoup pf CSSEP 2.44 9.8 ... 26.56 24.05 1 24.92 +.1ChildPlace PLCE 2.00 1.5 30 161.65 98.20 660 133.85 -7.9Chimerix CMRX ... ... ...dd 5.94 4.01 83 4.21 -9.1ChAdvCns CADC ... ... ...dd 10.20 1.55 9 5.76 +33.9ChinaAuto CAAS ... ... 6 5.90 3.64 11 3.84 -20.1ChinaBio CBPO ... ... 25 107.44 71.85 368 95.08 +20.7ChinCer rs CCCL ... ... ... 4.28 1.25 27 1.37 -42.7ChiCmCr h GLG ... ... ... 4.00 .46 2 .56 -59.2ChiCustR n CCRC ... ... ... 35.10 7.90 15 8.39 -50.8ChiFnOnl JRJC ... ... ...dd 4.14 1.58 28 1.85 -31.0ChinaHGS HGSH ... ... 3 4.48 1.18 55 1.42 +15.9ChnaIntNt n CIFS ... ... ... 66.10 12.02 40 14.75 -64.8ChinaJJ h CJJD ... ... ...dd 1.79 1.17 39 1.24 -.1 tChinLend h CLDC .32e 31.4 ... 7.75 1.08 428 1.02 -67.2ChinaNRes CHNR ... ... ... 4.23 1.88 10 1.97 -26.2ChiRecy rs CREG ... ... ... 9.39 .95 276 1.37 -51.1ChnaTcF rs CNTF ... ... ... 4.07 1.75 9 2.04 -21.2ChXDPlas CXDC ... ... 2 5.00 3.13 0 3.55 -22.8ChiCache lf CCIH ... ... ...dd 4.75 .72 69 1.20 -29.0ChinaNt rs CNET ... ... ...dd 11.90 .90 55 2.00 +83.5ChipMOS IMOS 1.97e 13.8 19 21.90 13.49 39 14.30 -19.0ChromaDx n CDXC ... ... ... 7.24 3.05 276 4.80 -18.4ChrchllD CHDN 1.52f .5 33 314.60 185.80 55 281.55 +21.0ChuysHldg CHUY ... ... 28 34.10 18.00 202 27.20 -3.0CideraTh n CDTX ... ... ...dd 8.80 3.65 118 4.40 -35.3Cimpress CMPR ... ... ...cc 171.76 87.40 106 140.88 +17.5CinnFin CINF 2.12 2.9 21 79.92 66.33 344 74.31 -.9Cinedigm rs CIDM ... ... ... 1.81 1.11 24 1.53 +2.2Cintas CTAS 1.62f .8 36 212.59 130.17 550 210.28 +34.9Cirrus CRUS ... ... 16 59.09 34.78 761 42.02 -19.0Cisco CSCO 1.32f 3.0 22 46.37 30.36 15478 44.00 +14.9CitiTrends CTRN .32 1.0 24 32.49 17.43 74 30.60 +15.6CitiusPh wt CTXRW ... ... ... 1.25 .21 .90 +50.0CitiusPh n CTXR ... ... ... 5.49 1.12 141 1.33 -65.0Citiz&Nthn CZNC 1.08 3.9 21 28.99 22.00 17 28.00 +16.7CtzCmtyBc CZWI .20f 1.4 17 14.25 13.00 2 14.18 +5.0CitizFst CZFC .28e 1.1 16 26.83 20.15 0 26.14 +8.9CitizHold CIZN .96 4.1 17 25.90 21.18 0 23.55 +1.9CitrixSy s CTXS ... ... 31 116.82 73.34 1158 111.71 +26.9CtyHld CHCO 1.84 2.3 23 82.75 58.80 51 81.49 +20.8CivistaBcsh CIVB .28 1.1 18 25.88 19.06 10 24.69 +12.2Civista pf CIVBP 1.63 2.1 ... 80.00 61.84 76.52 +3.5sClarus CLAR .03p ... ... 10.05 5.20 272 10.10 +28.7CleanEngy CLNE ... ... ...dd 4.05 1.31 1217 2.68 +32.0ClearOne CLRO .28 11.4 ...dd 9.95 2.06 185 2.45 -72.6ClrAllCGr n CACG ... ... ... 31.45 24.97 74 31.02 +11.3ClrDvStr n YLDE ... ... ... 29.07 25.67 28.49 +3.0Cleareld CLFD ... ... 29 15.30 10.35 24 13.10 +6.9ClearsBio n CLSD ... ... ...dd 15.33 5.30 255 7.20 +2.9ClearSign CLIR ... ... ...dd 4.70 1.65 161 2.00 -44.4ClearS wt CLIRW ... ... ... 1.49 .48 .75 -25.0ClemPhr n CMTA ... ... ... 20.15 8.10 28 8.73 -54.0CleBio hrs CBLI ... ... ...dd 4.25 1.85 39 2.05 -48.9ClovisOnc CLVS ... ... ...dd 86.26 33.85 564 34.55 -49.2CoDiagn n CODX ... ... ... 6.85 1.45 74 3.36 +27.4CoBizFncl COBZ .40 1.8 35 23.48 16.28 287 22.16 +10.9CoStar CSGP ... ... 88 446.96 255.41 87 430.96 +45.1CoastFn n CCB ... ... ... 16.75 15.50 15 16.13 -1.6CoastwayB CWAY ... ... 75 27.95 19.55 6 27.80 +31.1CocaBtl COKE 1.00 .6 43 230.00 125.08 116 169.47 -21.3CocrystP n COCP ... ... ... 6.45 1.61 27 3.80 -17.5CodaOct n CODA ... ... ... 8.44 3.28 23 4.34 -9.1Codexis CDXS ... ... ...dd 16.80 5.10 280 15.05 +80.2CdrsVlly CVLY .62b 2.0 16 33.46 22.82 8 31.35 +13.9CoffeeH JVA ... ... 37 5.75 3.65 13 4.79 +12.5CogentC CCOI 2.08f 4.0 ...cc 57.65 35.75 155 52.25 +15.3Cognex s CGNX .18 .3 40 72.99 39.90 1309 52.50 -14.2CognizTch CTSH .80 1.1 24 85.10 69.24 3942 75.22 +5.9CohBar n CWBR ... ... ... 10.79 4.44 117 6.30 +26.8Coherent COHR ... ... 26 329.00 145.66 423 181.77 -35.6CoherusBio CHRS ... ... ...dd 19.60 8.05 314 19.40 +120.5sCohu COHU .24 .9 26 27.77 17.11 331 27.47 +25.1CollPlant n CLGN ... ... ... 8.99 4.70 13 5.35 -40.2CllctUnv CLCT .70 5.2 10 30.82 13.16 44 13.41 -53.2Collegium n COLL ... ... ...dd 29.90 9.01 546 17.28 -6.4Colliers CIGI .10 .1 27 83.80 46.60 18 78.60 +30.2ColonyBk CBAN .20 1.1 12 19.50 11.10 2 17.75 +21.6ColBnkg COLB 1.04 2.4 22 48.06 35.67 199 42.63 -1.9ColumFn n CLBK ... ... ... 17.73 15.30 179 16.90 +9.6ColuSprtw COLM .88 1.0 31 95.58 54.89 185 90.28 +25.6Colmbus CMCO .20 .5 ...cc 45.85 30.30 132 39.63 -.9tcomScore n SCOR ... ... ... 25.69 18.59 117 18.61 -24.0Comcast s CMCSA .76 2.1 17 44.00 30.43 10479 35.39 -11.3CommScpe COMM ... ... 32 41.60 26.29 609 31.20 -17.5sCmcBMO CBSH .94f 1.3 20 70.00 49.43 483 70.06 +25.5CmcBc pfB CBSHP 1.50 5.9 ... 27.22 25.00 3 25.51 -3.2CmclVehcl CVGI ... ... 39 13.90 5.55 171 9.31 -12.9CommSys JCS .16 4.6 ...dd 4.79 3.18 7 3.46 -2.8CmtyBkTr ESXB ... ... 24 10.05 7.90 15 9.20 +12.9CmtyFinCp TCFC .40 1.2 17 40.69 32.70 2 34.20 -10.7CommuFt n CFBI ... ... ... 13.91 10.53 0 11.65 +.4CmtyHlt rt CYHHZ ... ... ... .04 .01 561 .03 +257.1CmtyTrBc CTBI 1.44f 2.9 16 53.00 40.33 22 49.90 +5.9CmtyWest CWBC .20 1.7 18 12.97 10.05 11.90 +11.7CommVlt CVLT ... ... ... 72.65 48.35 327 65.90 +25.5Compugn CGEN ... ... ...dd 5.00 2.25 75 3.05 +22.0CmptrPr CPSI .40 1.4 51 34.65 25.15 214 27.65 -8.0CmpTask CTG .24 4.1 ... 9.62 4.90 27 5.85 +14.7CmstkH rs CHCI ... ... ... 6.58 1.20 3 2.60 +52.9Comtech CMTL .40 1.2 28 35.38 17.11 47 34.75 +57.1ConatusPh CNAT ... ... 19 7.95 3.22 155 3.98 -13.9ConcertPh CNCE ... ... ...dd 30.71 13.57 151 16.75 -35.3Conformis n CFMS ... ... ...dd 4.17 .88 162 .93 -60.9ConiferH n CNFR ... ... ...dd 7.20 5.00 6.50 +12.1Conmed CNMD .80 1.0 27 83.49 48.03 123 77.88 +52.8Conns CONN ... ... 52 38.55 16.55 304 35.40 -.4ConnectOne CNOB .30 1.2 23 31.40 21.04 104 25.30 -1.7ConnWtrSv CTWS 1.25f 1.8 43 69.80 48.86 38 68.29 +19.0ConsolCom CNSL 1.55 13.4 ... 20.72 10.31 446 11.54 -5.3ConsolWtr CWCO .34 2.5 41 15.35 11.20 28 13.85 +10.7ConstAlph n CNAC ... ... ... 10.10 9.55 10.07 +3.3ConstAl wt CNACW ... ... ... .30 .20 .25 +13.6ConstAlp un CNACU ... ... ... 11.50 8.22 10.35 +1.7ConstAl rt CNACR ... ... ... .95 .25 0 .60 +93.5ConstPh n CNST ... ... ... 12.21 9.00 92 11.00 -4.3ConstPrt n ROAD ... ... ... 14.06 10.31 108 11.90 -1.7ConsuPtf CPSS ... ... 5 4.86 3.18 37 3.39 -18.3ContraFect CFRX ... ... ... 2.93 .80 86 2.01 +99.0tContraV rs CTRV ... ... ... 6.60 .69 30 .68 -76.3Control4 CTRL ... ... 46 35.99 20.50 309 32.44 +9.0ConvrgOn n CVON .08 .8 ... 10.83 8.01 22 9.46 -5.2CoolHl rs AWSM ... ... ... 13.45 2.70 13 4.13 -42.6Copart s CPRT ... ... 38 60.72 31.14 1145 59.51 +37.8CorbusPhm CRBP ... ... ...dd 9.96 4.50 212 4.85 -31.7Corcept CORT ... ... 12 25.96 11.55 2383 12.47 -31.0CoreMrk s CORE .40 1.2 40 34.79 17.10 612 33.14 +4.9Corium CORI ... ... ...dd 13.93 7.17 394 9.26 -3.6CorOnDem CSOD ... ... ...dd 55.31 33.57 364 52.61 +48.9CorrevPh g CORV ... ... ...dd 4.01 1.29 2.33 +50.3Corvel CRVL ... ... 32 61.20 46.45 31 58.05 +9.7CorvusPh n CRVS ... ... ...dd 17.64 7.42 40 9.11 -12.1Costco COST 2.28f 1.0 32 225.48 150.06 1448 222.00 +19.3tCountrP rs CPAH ... ... ...dd 7.30 2.01 68 1.96 -39.0CountyBcp ICBK .28 1.1 13 33.94 24.72 4 25.28 -15.1CoupaSft n COUP ... ... ...dd 70.36 28.95 422 67.65 +116.7Covenant CVTI ... ... 34 35.19 20.33 77 30.28 +5.4CowenInc s COWN ... ... 39 18.25 11.63 289 14.40 +5.5Cowen27 n COWNZ 1.84 7.3 ... 26.24 24.76 9 25.33 -1.4Cowen33 n COWNL 1.94 7.7 ... 25.25 24.87 6 25.17 +1.0CrackerB CBRL 5.00f 3.4 16 179.12 141.75 164 148.44 -6.6CraftBrew BREW ... ... 34 21.00 16.70 102 19.80 +3.1Cray Inc CRAY ... ... 57 28.60 17.60 202 21.25 -12.2CreditAcc CACC ... ... 20 454.14 256.27 98 436.11 +34.8CSVixMd rs TVIZ ... ... ...q 15.56 7.80 7 8.15 -9.1CSVixST rs VIIX ... ... ...q 23.85 10.84 173 12.73 +8.1CSSilvCC SLVO .57e 8.3 ...q 8.63 6.86 10 6.90 -12.7CSGoldCvC GLDI .50e 6.2 ...q 9.48 8.10 14 8.10 -10.3CSVS3xInSlv DSLV ... ... ...q 32.18 20.03 86 31.62 +34.0CSVS3xInG DGLD ... ... ...q 57.87 37.83 87 57.48 +31.8CS VS3xGld UGLD ... ... ...q 12.72 7.95 647 8.00 -28.2CSVIVxMT ZIV ... ... ...q 94.42 60.60 50 78.34 -11.6CrS Crd n USOI 2.44e 8.7 ... 33.00 22.27 1 27.90 +4.7CS VSSilv USLV ... ... ...q 14.96 7.19 1769 7.31 -37.0Cree Inc CREE ... ... ...dd 51.78 20.50 1850 50.16 +35.1Cresud CRESY .45e 3.1 ... 23.69 14.08 70 14.45 -34.6Crinetic n CRNX ... ... ... 32.79 19.23 52 30.65 +25.1Criteo SA CRTO ... ... 21 51.50 21.00 449 27.19 +4.5Crocs CROX ... ... ...dd 19.54 8.36 985 18.64 +47.5CronosGp n CRON ... ... ... 10.39 5.12 2615 5.65 -25.9CrssCtryHl CCRN ... ... 17 14.65 7.41 219 9.51 -25.5CrownCfts CRWS .32 5.6 18 7.54 5.20 8 5.75 -10.9CryoPrt wt CYRXW ... ... ... 6.77 2.82 5.17 -5.2CryoPort rs CYRX ... ... ...dd 16.88 6.02 642 13.23 +54.0tCtrip.com s CTRP ... ... 24 56.46 39.58 4594 39.61 -10.2CueBioph n CUE ... ... ... 17.99 7.88 24 8.26 -29.0CumbldPh CPIX ... ... ...dd 7.96 5.51 4 5.61 -23.8tCuris rs CRIS ... ... ... 11.35 1.57 143 1.53 -56.3Cutera CUTR ... ... 34 56.05 30.70 273 34.40 -24.1Cyanotch h CYAN ... ... ...dd 5.78 3.45 2 3.50 -10.5CybrOpt CYBE ... ... ...cc 20.70 11.35 122 19.25 +28.3CyberArk CYBR ... ... 97 73.00 39.34 564 70.92 +71.3Cyclacel pf CYCCP .60 9.5 ... 8.75 5.11 6.32 -14.7Cyclacel rs CYCC .15p ... ...dd 2.27 1.28 25 1.54 -11.5CymaBay CBAY ... ... ...dd 15.59 5.91 441 12.44 +35.2CypSemi CY .44 2.7 27 18.87 12.50 6974 16.36 +7.3Cyren Ltd CYRN ... ... ...dd 3.15 1.46 5 3.00 +20.0CyrusOne CONE 1.84 2.8 ...cc 66.17 43.49 607 64.80 +8.9CytRx rs CYTR ... ... ... 3.80 1.06 97 1.12 -33.7Cytokinetic CYTK ... ... ...dd 15.95 6.21 133 7.05 -13.5CytomX n CTMX ... ... ...dd 35.00 13.51 352 22.56 +6.9Cytori wt CYTXW ... ... ... .07 .01 .04 +218.2CytoriTh rs CYTX ... ... ... 8.70 .37 396 .40 -86.9Cytosorbnt CTSO ... ... ... 13.40 4.55 332 11.00 +69.2D -:DBV Tech DBVT ... ... ... 50.57 16.65 84 19.19 -22.0DFB Hlt n DFBH ... ... ... 9.80 9.60 88 9.76 +.6DFB Hlt un DFBHU ... ... ... 10.25 10.00 10.25 +2.5DHX Mda n DHXM .08 ... 29 6.05 2.49 2.60 -26.8DLH Hldgs DLHC ... ... 47 6.83 5.00 1 5.21 -15.4DMC Globl BOOM .08 .2 ...dd 51.05 12.55 61 42.75 +70.7DNB Fncl DNBF .28 .8 15 37.15 30.00 3 34.30 +1.8DSP Gp DSPG ... ... ...cc 13.95 11.30 28 12.05 -3.6DXP Ent DXPE ... ... 47 49.50 24.86 95 46.32 +56.6DailyJourn DJCO ... ... ...cc 250.95 201.95 0 233.88 +1.6Daktronics DAKT .28 3.3 37 10.86 7.85 271 8.45 -7.4DareBio rs DARE ... ... ... 3.60 .74 84 1.05 -51.5DarioHlth DRIO ... ... ... 3.64 1.06 17 1.19 -25.7DarioHl wt DRIOW ... ... ... .65 .12 .30 +33.2DasanZ rs DZSI ... ... ...dd 11.75 6.04 38 9.94 +7.3Daseke n DSKE ... ... ... 14.52 8.04 156 8.79 -38.5Daseke wt DSKEW ... ... ... 2.08 1.14 1.90 -6.9Data IO DAIO ... ... 16 16.49 4.88 71 5.36 -55.5Datawatch DWCH ... ... ...dd 14.20 7.70 121 12.95 +36.3DaveBuster PLAY ... ... 18 62.27 37.85 803 52.34 -5.1DavidsT g n DTEA ... ... ...dd 5.70 2.25 41 2.50 -35.9DavSelFn n DFNL ... ... ... 25.62 21.15 78 24.64 +2.9DavSelEq n DUSA ... ... ... 25.60 20.76 19 25.21 +7.8DavSelW n DWLD ... ... ... 28.88 22.64 16 26.36 +.5DawsonGeo DWSN .05p ... ...dd 8.40 3.62 318 5.85 +23.6Deciphera n DCPH ... ... ... 45.61 15.15 54 34.49 +52.1DelFriscos DFRG ... ... ...dd 18.85 7.90 333 10.05 -34.1DelTaco TACO ... ... 10 15.99 10.00 116 12.61 +4.0DelTaco wt TACOW ... ... ... 5.60 2.64 3.81 +29.1DelmarPh n DMPI ... ... ... 2.29 .33 157 .44 -59.6DeltaTch h DELT ... ... ... 4.70 .79 7 .82 -22.6DenaliTh n DNLI ... ... ... 25.79 12.32 243 15.05 -3.8Dennys DENN ... ... 27 17.75 11.31 267 14.66 +10.7Dentsply XRAY .35 .9 ...dd 68.98 38.80 2275 39.00 -40.8Depomed DEPO ... ... ...dd 9.48 4.31 940 7.30 -9.3Dermadc n DDOC ... ... ... Dermira DERM ... ... ...dd 31.42 6.98 192 9.69 -65.2DescSys DSGX ... ... ...cc 34.90 24.85 151 34.25 +20.6DestMatrn DEST .80 17.3 ...dd 6.84 1.02 116 4.63 +55.9Dest XL DXLG ... ... ...dd 2.70 1.45 16 2.15 -2.3Deswell DSWL .28 8.0 ...dd 3.64 2.32 10 3.48 +27.9tDetermine DTRM ... ... ...dd 2.43 .91 61 .87 -51.4sDexCom DXCM ... ... ...dd 127.31 42.62 603 127.43 +122.0DiamHill DHIL 7.00e ... 13 219.90 183.09 4 187.36 -9.3DiambkEn FANG .50 .4 26 138.25 85.73 1167 133.75 +5.9DianaCnt rs DCIX ... ... ...dd 79.38 1.31 122 1.40 -65.5DicernaPh DRNA ... ... ...dd 15.80 2.69 305 14.82 +64.1DifferBr rs DFBG ... ... ...dd 6.89 .70 66 4.46 +369.5DiffusP hn DFFN ... ... ...dd 2.97 .31 72 .39 -67.4DigiIntl DGII ... ... 46 14.70 8.50 99 12.95 +35.6Digimarc DMRC ... ... ...dd 39.95 22.85 20 29.80 -17.6Digirad DRAD .22 11.7 ...dd 3.90 1.25 83 1.88 -27.2DigitalAlly DGLY ... ... ...dd 3.50 1.70 13 2.50 -5.6DigitlTurb APPS ... ... ...dd 2.59 1.08 942 1.48 -17.3DimeCBc DCOM .56 3.1 17 22.65 17.10 234 18.10 -13.6 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 from previous page Continued on next page MONEY & MARKET$Page 10 www.sunnewspapers.net The Sun/Wednesday, August 15, 2018

PAGE 67

Diodes DIOD ... ... 40 38.70 26.09 225 37.84 +32.0DiscIncA DISCA ... ... 13 28.78 15.99 3913 26.42 +18.1DiscIncB DISCB ... ... 16 48.85 19.25 30.00 +21.0DiscIncC DISCK ... ... 13 26.64 14.99 1569 24.56 +16.0DishNetw h DISH ... ... 13 59.90 28.80 2584 35.64 -25.4Diversicre DVCR .22 3.3 18 12.25 5.98 0 6.72 -32.9DivrsRst h SAUC ... ... 1 2.37 .85 71 1.00 -37.5DixieGrp DXYN ... ... ...dd 4.50 1.75 6 1.90 -50.6DocuSign n DOCU ... ... ... 66.80 37.00 586 57.85 +45.6DgssInt A n DOGZ ... ... ... 6.40 2.50 17 2.89 -51.0DollarTree DLTR ... ... 13 116.65 73.20 2509 94.53 -11.9DolphEnt hn DLPN ... ... ... 5.77 2.47 0 2.87 -20.3DolphE wt h DLPNW ... ... ... .80 .36 .41 -25.5Domo B n DOMO ... ... ... 28.86 15.79 251 18.46 -32.4DonegalA DGICA .57 4.0 25 18.25 13.28 9 14.30 -17.3DonegalB DGICB .50 3.6 27 15.91 12.72 3 13.90 -8.7DorchMin DMLP 1.63e 8.7 18 20.93 13.90 91 18.65 +22.7Dorman DORM ... ... 25 78.01 56.36 85 76.81 +25.6DovaPh n DOVA ... ... ... 37.00 18.57 139 22.74 -21.0DragVic n LYL ... ... ... 14.99 2.03 20 2.50 -42.7DrprOkw n DOTA ... ... ... 10.10 9.71 10.10 +3.3DrprOk wt DOTAW ... ... ... .90 .41 .90 +34.3DrprOk rt DOTAR ... ... ... .65 .30 .54 +8.0DrpOkwd un DOTAU ... ... ... 13.50 10.07 10.80 +2.5tDropCar rs DCAR ... ... ... 13.52 .86 2817 .86 -78.9Dropbox n DBX ... ... ... 43.50 26.61 10798 28.97 +1.7DryShips s DRYS .14e ... 1 6.90 1.84 667 4.61 +30.6sDuluthH n DLTH ... ... 39 25.84 15.13 231 26.83 +50.3Dunkin DNKN 1.39 1.9 30 73.49 50.89 513 72.23 +12.0DurectCp DRRX ... ... ...dd 2.55 .75 367 1.31 +42.1Dynasil DYSL ... ... 9 2.06 1.13 51 1.49 +26.3Dynatronic DYNT ... ... ...dd 3.55 2.10 2 2.85 -1.2DynavaxT DVAX ... ... ...dd 24.45 12.70 618 13.30 -28.9E -:E-Trade ETFC ... ... 22 66.46 39.12 1318 60.76 +22.6eBay s EBAY ... ... 16 46.99 32.86 9201 34.40 -8.9eBay56 n EBAYL 1.50 5.7 ... 27.35 25.00 29 26.16 -2.9EDAP TMS EDAP ... ... ... 4.25 2.07 50 3.14 +9.4eHealth EHTH ... ... ...dd 28.59 13.61 325 28.04 +61.4EMC Inc s EMCI .88 3.4 18 32.19 24.51 14 26.07 -9.1ENDRA n NDRA ... ... ... 5.88 1.55 125 2.57 -47.1ENDRA wt NDRAW ... ... ... 2.00 .32 1.30 +4.0ENGlobal ENG ... ... 4 1.47 .73 49 1.12 +28.7ESSA Bcp ESSA .36 2.3 24 16.80 14.16 17 16.00 +2.1EtfLonCanc CNCR ... ... ... 32.32 21.75 30 24.19 +1.7EtfAlpSmC SMCP ... ... ...q 27.51 23.22 4 27.26 +4.5EtfValidea VALX ... ... ...q 30.43 26.30 0 29.40 +1.4IsectPsGr ef PMPT ... ... ... 28.26 25.08 27.47 +.9EVO Pay n EVOP ... ... ... 24.63 19.00 328 20.61 +8.4EXFO g EXFO ... ... ...dd 4.70 3.17 16 3.80 -12.6eXp Wrld n EXPI ... ... ...dd 19.00 10.89 155 17.00 +10.5EagleBncp EGBN ... ... 14 69.80 46.20 61 54.30 -6.2EagBcMT EBMT .36 1.9 16 21.95 17.35 0 19.10 -8.8EagleBkS rs EGLE ... ... ...dd 6.14 4.18 294 5.24 +17.0EaglFnB n EFBI .96f 6.0 ... 19.57 15.50 16.13 -.2EaglePhm EGRX ... ... 39 85.66 48.84 172 79.36 +48.6EstWstBcp EWBC .92f 1.4 17 73.98 52.86 486 64.30 +5.7EastrAcq n EACQ ... ... ...cc 10.40 9.45 10.35 +2.5EastAc wt h EACQW ... ... ... .97 .59 .73 +22.7Easterl un h EACQU ... ... ... 11.45 9.41 11.40 +6.2EasternCo EML .44 1.6 37 31.00 24.00 44 27.25 +4.2EastDist wt EASTW ... ... ... .90 .02 .54 -16.9EastsDist n EAST ... ... ... 9.25 3.53 33 7.65 +89.8EV StkNx s EVSTC ... ... ... 100.02 49.99 100.02 +100.0EV GlInBu s EVGBC ... ... ... 100.02 49.99 99.98 +100.0EV 5-15Mu s EVLMC ... ... ... 99.97 49.97 99.97 +100.1EV DivCrd s OKDCC ... ... ... 100.10 50.00 100.06 +99.9Ebix Inc s EBIX .30 .4 25 89.10 56.40 160 76.40 -3.6Echelon rs ELON ... ... ...dd 8.92 4.07 18 8.40 +51.7EchoGLog ECHO ... ... 77 34.84 13.25 222 32.45 +15.9EchoStar SATS ... ... 14 62.29 43.33 184 49.15 -17.9Eco-Stim h ESES ... ... ...dd 1.62 .49 86 .62 -50.8EcologyEn EEI .40 2.9 ...dd 14.45 10.25 2 13.90 +32.4EdgeTher h EDGE ... ... ...dd 17.77 .84 144 .85 -90.9Edgewater EDGW ... ... ...dd 7.30 4.25 1 5.11 -18.1EditasM n EDIT ... ... ...dd 45.02 17.35 606 29.60 -3.7EducDevel EDUC .40f 1.9 36 27.93 9.25 2 21.15 +11.6eGain EGAN ... ... ...dd 19.05 1.55 218 14.40 +174.3EgaletCp EGLT ... ... ...dd 1.59 .26 774 .30 -70.0EidosThr n EIDX ... ... ... 24.75 14.11 71 18.12 -21.6EigerBio rs EIGR ... ... ...dd 18.00 7.46 48 10.05 -28.0EksoBio n EKSO ... ... ...dd 4.77 1.02 2656 2.90 +36.2ElPolLoc h LOCO ... ... ...cc 12.55 9.05 303 11.75 +18.7ElbitIm rs EMITF ... ... ... 3.23 1.90 0 2.25 -20.8ElbitSys ESLT 1.76 1.4 20 153.13 111.01 46 124.07 -6.9EldorRsts ERI ... ... 57 46.85 21.70 522 43.80 +32.1ElectSci ESIO ... ... 11 27.72 10.58 822 23.65 +10.4ElectroSen ELSE ... ... 32 5.24 3.22 2 3.87 -4.4electCore n ECOR ... ... ... 20.25 12.85 127 13.62 -31.4sElecVeh n SOLO ... ... ... 3.25 2.27 766 3.92 +63.3ElectArts EA ... ... 29 151.26 99.63 2886 131.91 +25.6EFII lf EFII ... ... ... 43.89 25.28 188 34.03 +15.2ElmiraSB ESBK .92b 4.5 17 21.00 18.00 2 20.50 +5.3EloxxPh n ELOX ... ... ... 24.60 11.11 86 15.12 +32.6EltekLtd rs ELTK ... ... ... 8.95 2.65 3 3.92 -3.9EmclaireF EMCF 1.12 3.0 19 38.25 26.75 0 37.50 +23.6Emcore EMKR 1.50e ... 17 9.25 4.40 310 4.63 -28.3EmmisC rs EMMS ... ... 1 5.84 2.44 2 5.02 +42.6EmpirRst rs NYNY ... ... ...dd 30.98 11.85 21 12.60 -53.3EnantaPh ENTA ... ... 51 127.77 37.13 308 89.98 +53.3EncoreCap ECPG ... ... 11 52.00 35.15 307 39.60 -5.9EncorW WIRE .08 .2 16 58.70 37.30 81 50.45 +3.7Endo Intl ENDP ... ... ...dd 17.34 5.27 8175 16.10 +107.7Endocyte ECYT ... ... ...dd 17.70 1.17 746 16.35 +282.0tEndologix ELGX ... ... ...dd 6.72 2.66 1670 2.43 -54.6EndurIntl EIGI ... ... ...dd 10.95 6.95 557 9.15 +8.9Energous WATT ... ... ...dd 33.50 6.91 451 13.01 -33.1EngyFocus EFOI ... ... ...dd 3.46 1.75 12 2.20 -10.2EnrgyRec ERII ... ... ...cc 11.30 6.13 325 9.54 +9.0EnrgXXi hn EGC ... ... ...dd 17.04 3.41 769 8.97 +56.3Enphase ENPH ... ... ...dd 7.60 .76 4285 5.05 +109.5EnsignGp s ENSG .18 .5 26 40.09 19.40 414 36.72 +65.4EnstarGp ESGR ... ... 29 237.30 183.85 30 212.00 +5.6EntegraFn ENFC ... ... 21 30.70 22.45 11 27.95 -4.4Entegris ENTG .28 .8 30 39.55 23.05 534 35.05 +15.1EnteraBi n ENTX ... ... ... 7.60 4.63 6 5.00 -20.4EntBcpMA EBTC .58 1.6 19 44.14 30.00 9 36.95 +8.5EntFinSv EFSC .48f .8 18 58.15 36.65 70 57.25 +26.8Epizyme EPZM ... ... ...dd 21.40 8.61 195 10.20 -18.7ePlus s PLUS ... ... 26 107.25 67.65 68 100.50 +33.6Equinix EQIX 9.12 2.1 ...cc 495.35 370.79 639 434.02 -4.2EquitFin n EQFN .20p ... ... 10.95 10.00 10.65 -2.3EqtyBcsh n EQBK ... ... ... 44.30 32.93 70 41.73 +17.8Ericsson ERIC .13e 1.7 ...dd 8.39 5.52 1693 7.78 +16.5ErieInd ERIE 3.36 2.7 31 128.91 106.63 18 125.36 +2.9ErytechP n ERYP ... ... ... 30.56 10.00 1 10.03 -54.5Escalade ESCA .50 3.8 14 15.25 11.65 2 13.30 +8.1Esperion ESPR ... ... ...dd 82.68 33.06 521 47.08 -28.5EsqFnHld n ESQ ... ... ... 29.45 14.51 18 24.84 +25.8EssaPh gs EPIX ... ... ... 12.74 2.00 12 3.09 -29.5Essendant ESND .56 3.6 ...dd 17.08 7.20 119 15.45 +66.7EstLab n ESTA ... ... ... 27.76 24.11 137 25.67 +3.7tEstreAm n ESTR ... ... ... 13.38 7.50 17 7.30 -15.5EstreAm wt ESTRW ... ... ... 1.03 .60 .71 -5.3Etsy n ETSY ... ... 68 50.60 15.27 2512 46.14 +125.6EuroTech CLWT ... ... ... 8.45 2.00 16 3.85 +16.3Euronet EEFT ... ... 22 101.07 70.67 246 94.61 +12.3Euroseas rs ESEA ... ... ... 2.73 1.26 4 1.57 -7.9EveloBio n EVLO ... ... ...dd 16.75 11.10 33 13.09 -19.4Ever-Glory EVK ... ... 7 4.50 1.96 2 3.60 +53.2EverQuo n EVER ... ... ... 22.09 13.81 157 14.84 -17.6sEverbrdg n EVBG ... ... ...dd 53.42 21.83 536 54.50 +83.4EvrspnTc n MRAM ... ... ...dd 19.25 6.40 26 8.63 +15.1EvineLive EVLV ... ... ... 1.74 .76 178 1.30 -7.1EvofemBio EVFM ... ... ...dd 12.56 .30 210 2.38 +22.1tEvogene EVGN ... ... ...dd 4.97 2.66 4 2.78 -9.4EvokePhm EVOK ... ... ...dd 4.09 1.85 105 2.42 +7.1Evolus n EOLS ... ... ...dd 39.50 6.75 325 19.88 +72.9EvolvgSys EVOL .44 18.0 7 5.85 2.39 18 2.45 -47.9ExOne XONE ... ... ...dd 12.50 6.16 236 7.16 -14.8ExactSci h EXAS ... ... ...dd 71.60 37.30 1411 49.82 -5.2ExelaTch n XELA ... ... ...dd 6.54 4.15 84 5.05 -1.9Exelixis EXEL ... ... 25 32.50 18.50 2090 19.88 -34.6ExlSvcHld EXLS ... ... 49 64.34 52.52 67 59.33 -1.7Expedia h EXPE 1.28f 1.0 61 154.24 98.52 1404 133.49 +11.5ExpdIntl EXPD .90f 1.3 24 78.16 54.60 937 72.00 +11.3Exponent s EXPO .52 1.0 40 52.63 31.73 261 51.55 +45.0sExpScripts ESRX ... ... 11 85.42 55.80 6451 86.00 +15.2ExtendStay STAY .88f 4.2 44 22.44 16.27 1589 21.18 +11.5ExtrOilGs n XOG ... ... ... 17.42 10.28 2602 11.71 -18.2ExtrmNet EXTR ... ... ...dd 15.55 5.35 2427 6.39 -49.0EyePtPh EYPT ... ... ...dd 2.88 .93 158 2.10 +94.4EyegatePh EYEG ... ... ... 1.38 .29 133 .52 -51.4Eyegate wt EYEGW ... ... ... .21 .06 .18 +20.0tEyenovia n EYEN ... ... ...dd 10.74 5.50 7 5.59 -43.6Ezcorp EZPW ... ... 15 15.10 8.16 333 11.40 -6.6F -:F5 Netwks FFIV ... ... 24 183.27 114.63 470 181.55 +38.4FAT Br n FAT .48 6.8 ... 13.99 5.54 13 7.07 -20.7FFBW n FFBW ... ... ... 12.50 10.30 11.28 +2.3FLIR Sys FLIR .64 1.1 36 60.71 37.18 880 60.42 +29.6FNCB Bc n FNCB .16 1.9 ... 10.00 7.97 8.60 -7.1FRP Hldgs FRPH ... ... 22 67.70 41.90 13 65.00 +46.9FS Bncp FSBW .56f .9 13 66.40 44.34 18 59.36 +8.8FSB Bcp n FSBC ... ... ... 18.50 15.00 1 17.70 +4.1FTD Cos FTD ... ... ...dd 14.13 3.25 209 4.10 -43.0Facebook FB ... ... 34 218.62 149.02 18912 181.11 +2.6FDaves DAVE ... ... ...dd 9.65 3.43 62 6.50 -.8Fanhua FANH .65e 2.4 46 38.24 8.27 409 27.00 +24.9FarmerBrs FARM ... ... ...dd 35.05 23.60 89 29.80 -7.3FarmMer s FMAO .56f 1.2 29 49.99 27.05 5 45.15 +10.7FarmCB FFKT .50 .9 20 57.95 32.60 5 57.20 +48.6FarmersNB FMNB .28 1.8 19 16.90 12.80 32 15.98 +8.3FaroTech FARO ... ... ...dd 70.20 32.25 59 67.50 +43.6Fastenal FAST 1.60f 2.7 25 58.74 39.79 1881 58.34 +6.7FateThera FATE ... ... ...dd 14.45 2.81 327 11.36 +85.9Fauquier FBSS .48 2.1 45 24.12 17.24 3 22.80 +4.1sFedNatHld FNHC .32 1.3 23 24.94 9.78 58 25.45 +53.6FedlStAc n FSAC ... ... ...dd 11.00 9.65 280 10.15 +4.5FedlStA wt FSACW ... ... ... 1.30 .95 1.10 -4.3sFedlStA un FSACU ... ... ...dd 11.02 9.53 14 11.05 +7.8FenncPhr n FENC ... ... ... 14.99 7.55 52 10.42 +4.0Ferrogl n GSM .16 2.3 ... 17.61 6.95 465 7.05 -56.5Fibrocll rs FCSC ... ... ... 18.92 1.75 75 2.06 -35.6FibroGen FGEN ... ... ...dd 68.55 40.26 390 60.60 +27.8FidD&D n FDBC .96 1.6 ... 68.55 33.09 2 59.89 +45.0FidNasdIdx ONEQ 2.29e .7 ...q 311.39 243.11 24 309.06 +14.0FidelSo LION .48 2.0 16 27.05 20.28 104 23.85 +9.4FidusInvst FDUS 1.56a 10.5 9q 16.94 12.63 62 14.83 -2.3FidsInv23 n FDUSL 1.47 5.7 ... 28.00 24.85 2 25.70 +2.8FiestaRst FRGI ... ... ...dd 30.88 15.50 228 28.50 +50.0FifthThird FITB .72f 2.4 8 34.67 24.66 3519 29.62 -2.4FifthT pf FITBI 1.66 6.0 ... 30.54 27.00 25 27.48 -3.651job JOBS ... ... ...dd 114.63 55.49 272 70.08 +15.2FnclInst FISI .96 3.0 16 34.35 25.65 42 31.70 +1.9Finisar FNSR ... ... ...dd 25.44 14.25 1676 18.67 -8.3FinjanH FNJN ... ... 3 5.07 1.66 243 3.77 +74.5FireEye FEYE ... ... ...dd 19.36 13.40 3074 14.65 +3.2FstBcpME FNLC 1.16f 3.9 16 32.33 25.00 7 29.70 +9.1FtBcpNC FBNC .40 1.0 24 43.13 29.81 72 41.73 +18.2sFstBcMiss FBMS .20 .5 25 40.00 26.10 45 40.20 +17.5FstBkNJ FRBA .12 .9 24 15.00 11.15 57 14.10 +1.8FstBusey rs BUSE .80 2.5 20 33.25 27.33 104 31.52 +5.3FBusnFn s FBIZ .56 2.5 16 26.95 20.57 16 22.53 +1.9FrstCap FCAP .92 2.4 19 43.02 31.30 38.34 +4.3FtChoBc n FCBP ... ... ... 33.50 26.09 48 27.17 -2.1FCtzBA FCNCA 1.40 .3 22 463.44 323.74 48 448.34 +11.3FCmtyBsh FCBC .84f 2.5 19 36.09 24.02 30 33.44 +16.4FCmtyCp FCCO .40 1.6 20 26.25 19.60 30 25.70 +13.7FtConnBcp FBNK .68f 2.2 21 31.90 23.25 42 31.55 +20.71stCnstBn FCCY .24 1.1 17 27.00 16.15 12 22.45 +22.7FstDeF s FDEF .68 2.1 12 35.00 23.51 20 32.13 +23.6FFnclOH FFBC .80f 2.5 17 33.70 22.80 197 31.45 +19.4FstFnB wt FFBCW ... ... ... 18.00 12.70 18.00 +12.7sFstFnBksh FFIN .84f 1.4 29 59.10 37.31 218 59.40 +31.9FstFnIN THFF 1.02 2.0 18 53.05 39.55 44 51.35 +13.2FstFnNwst FFNW .32 1.8 20 21.82 13.13 51 17.73 +14.3 FstFound s FFWM ... ... 18 20.43 14.95 175 15.37 -17.1FstGtyBc n FGBI .64b 2.5 ... 29.50 22.86 4 25.87 +3.5FsHawaii n FHB .96 3.3 ... 32.36 26.30 695 28.90 -1.0FIntntBcp INBK .24 .8 13 42.40 28.90 53 31.85 -16.5FIntBc26 n INBKL 1.50 5.7 ... 26.74 24.75 3 26.27 -.9FstIntBc A FIBK 1.12 2.5 20 44.95 33.33 174 44.25 +10.5FstMerch FRME .88f 1.8 21 50.44 37.09 115 48.67 +15.7FstMidIll FMBH .68a 1.6 18 42.46 30.01 12 41.22 +7.0FMidBc FMBI .44 1.6 22 27.40 20.50 489 26.95 +12.2FstNwBc n FNWB ... ... 45 18.35 15.16 13 16.07 -1.4FstSavFin FSFG .60 .9 16 80.01 52.16 1 67.92 +19.1FstSolar FSLR ... ... 32 81.72 45.26 1266 52.01 -23.01stSource SRCE 1.00f 1.8 20 59.33 44.59 21 56.67 +14.6FTNDXTc QTEC .58e .7 ...q 83.42 62.88 98 78.90 +9.7FtTr AbsRet FAAR .84e ... ... 34.79 27.00 4 28.45 -3.0FT RisDv n SDVY .11e .5 ... 22.04 19.62 21.39 +1.9FT AsiaPc FPA 1.01e 3.2 ...q 38.10 31.46 7 31.53 -11.7FT Europe FEP .65e 1.7 ...q 42.49 35.70 235 38.01 -2.7FT LatAm FLN 2.01e 10.5 ...q 23.27 17.33 3 19.14 -6.3FT Brazil FBZ 1.62e 13.3 ...q 18.24 11.15 7 12.17 -21.6FT China FCA .68e 2.5 ...q 34.79 24.90 21 27.58 -7.1FT Japan FJP .77e 1.4 ...q 63.38 53.24 12 54.58 -8.9FT SKorea FKO .59e 2.4 ...q 32.08 24.33 24.33 -17.6FT DevMkt FDT .96e 1.6 ...q 67.22 56.69 202 58.48 -6.3FT EmMkt FEM .64e 2.6 ...q 31.32 24.69 1021 25.04 -10.3FT Germny FGM 1.04e 2.2 ...q 55.51 45.17 16 46.94 -8.3FT Canada FCAN .29e 1.1 ...q 27.35 23.69 1 25.40 -4.2FT UK FKU 1.57e 4.1 ...q 43.39 36.85 2 38.27 -4.0FT Switzld FSZ .78e 1.5 ...q 56.74 49.30 4 51.15 -3.0FT HKong FHK 2.82e 7.5 ...q 46.25 37.50 37.50 -11.6FT IndNif50 FTW 1.47e 3.8 ...q 39.68 34.92 39.03 +8.8FT EmMSC FEMS 1.65e 4.4 ...q 47.47 36.57 45 37.35 -13.8FTDvMkSC FDTS .97e 2.4 ...q 48.51 39.47 0 40.51 -8.8FT EurzAlp FEUZ .50e 1.2 ...q 48.43 40.36 7 41.43 -5.6FstT BICK BICK .34e 1.3 ...q 33.60 26.52 5 26.99 -10.6FtTrInOp n FCEF .36 1.6 ... 23.93 20.04 0 21.93 -.5FtTrMun n MCEF ... ... ... 19.39 17.65 17.84 -4.8FtTrOpp n FIXD 1.52 3.1 ... 52.92 48.74 52 49.41 -2.6FTNsdGrid GRID .19e .4 ...q 53.73 44.97 13 49.13 -3.7FTMltAInc MDIV 1.20e 6.4 ...q 19.45 17.60 39 18.71 -1.6FTNsqTDv TDIV .86e 2.3 ...q 38.44 31.07 82 37.11 +5.4FTLwDOpp LMBS 1.41 2.8 ...q 52.30 50.98 235 51.20 -.9FTIntlMltA YDIV .99e 5.8 ...q 19.83 17.04 2 17.19 -7.7FT BuyInc FTHI .96 4.2 ...q 24.00 21.53 17 23.06 -1.1FT StratInc FDIV 2.34 4.7 ... 52.20 46.89 38 49.68 -2.8FT HdgBuy FTLB .66 2.9 ...q 23.65 21.34 1 22.72 -1.5FTEnhSht FTSM 1.11 1.8 ...q 60.09 59.92 501 60.08 +.2FT RisDiv RDVY .40e 1.3 ...q 32.00 26.51 191 30.80 +3.1FT SSICv FCVT .48a 1.6 ...q 32.38 27.52 46 30.10 +5.1FT DWF5 FV .18e .6 ...q 31.08 24.74 246 30.69 +11.3FT AmIndR AIRR .08e .3 ...q 28.40 22.38 12 27.42 FT AI Rob n ROBT .07p ... ... 31.28 28.50 7 30.93 +7.6FT US Eq RNDV .35e 1.6 ... 23.04 19.30 3 22.12 +2.0FT SmCap RNSC .22e 1.0 ... 23.38 19.03 1 23.05 +7.1FT MdCap RNMC .19e ... ... 22.75 19.19 0 22.28 +2.6FT LgCap RNLC .18e ... ... 23.11 19.67 22.31 +2.4FT EM Sl n RNEM 1.25e ... ... 59.26 51.56 53.93 -1.0FT DevInt RNDM .45e ... ... 55.12 47.48 0 49.84 -4.5FTNsTrn ef FTXR .33e 1.3 ... 27.65 22.24 25.52 -1.6FT QualInc QINC .60e 2.4 ...q 26.90 23.66 1 25.48 -.1FTNsSem ef FTXL .14e .4 ... 36.21 24.81 11 32.13 +6.1FsTrNsRt ef FTXD .82e 3.5 ... 23.93 18.88 23.26 +8.4FTNasPh ef FTXH .51e 2.2 ... 23.60 19.06 3 23.26 +8.7FTNsOil ef FTXN .37e 1.5 ... 25.88 16.85 55 24.14 +14.3FTNaFood ef FTXG .32e 1.6 ... 21.28 19.11 19.79 -4.8FTNsBk ef FTXO .40e 1.3 ... 32.44 24.57 130 29.72 +1.2FTDorW n FVC .17e .6 ... 28.96 22.93 48 28.59 +11.4FT DWInt IFV .32e 1.6 ...q 24.24 19.40 201 20.48 -8.0FTEMCur FEMB 2.68e 7.3 ...q 48.17 36.74 42 36.89 -12.5FT MunHI n FMHI 1.68 3.3 ... 53.47 49.45 6 50.57 +.2FT RivAsia RFAP 1.14e 2.0 ... 64.93 55.60 1 56.02 -7.5FT RivDev RFDI 1.09e 1.8 ... 68.99 60.24 22 60.71 -5.3tFT RvfrDyE RFEM 1.12e 1.8 ... 79.04 63.21 18 63.34 -10.1FT RivEur RFEU .95e 1.5 ... 70.58 61.30 15 62.50 -4.4FT CA Mun FCAL 1.50 3.0 ... 53.00 48.91 2 50.33 -2.4FTCapStrn FTCS .59e 1.1 ...q 54.95 45.66 121 53.24 +4.4FTN100ExT QQXT .14e .3 ...q 52.82 45.13 7 52.04 +7.1FsTrGrEn QCLN .08e .4 ...q 21.73 17.87 10 20.34 +.2FTrTUSAlp TUSA .24e .7 ...q 35.60 29.30 35.00 +5.8FstTrDrcy ef DWPP .27e .9 ... 30.68 25.63 2 29.89 +3.9FTCloudC SKYY .13e .2 ...q 56.44 39.72 180 54.93 +19.7tFTNdqAuto CARZ .88e 2.4 ...q 45.00 36.50 1 36.43 -13.7FT GblAg rs FTAG .38e 1.5 ...q 29.98 25.13 25.74 -8.6FT GblNRs FTRI .45e 3.7 ...q 13.25 11.23 0 12.30 -.6FT Cybersc CIBR .03e .1 ...q 27.84 20.62 225 26.93 +16.4FTIntlIPO FPXI .28e .8 ...q 39.87 33.60 5 34.08 -3.7FTSenLoan FTSL 1.83 3.8 ...q 48.50 47.69 137 48.09 +.1FTTactHY HYLS 2.64 5.5 ...q 49.31 47.05 121 47.78 -1.6FT GlbCmd FTGC .26e ... ...q 21.88 19.46 65 19.60 -5.4FT MgdMu FMB 1.35 2.6 ...q 53.82 52.06 51 52.80 -1.3FTNDXEq QQEW .27e .4 ...q 63.60 52.68 27 62.65 +8.1FT NsdABA QABA .75e 1.3 ...q 58.63 45.86 26 56.27 +7.3FTSmartph FONE .86e 1.8 ...q 55.89 47.67 0 48.46 -7.2FstUSBcsh FUSB .08 .7 35 14.38 10.52 5 11.49 -10.2FstUtdCp FUNC .36 1.8 19 24.32 14.80 7 20.05 +15.2First LI s FLIC .60 2.7 9 33.50 21.68 81 21.95 -23.0FsthdTech SVVC ... ... ...q 15.59 7.29 16 14.00 +56.3FstSvc n FSV .54 .7 44 86.05 62.90 13 82.27 +17.7Fiserv s FISV ... ... 38 80.00 59.85 2156 79.03 +20.5FiveBelow FIVE ... ... ...cc 109.09 46.00 556 105.94 +59.7tFivePrime FPRX ... ... ...dd 48.87 13.91 457 13.86 -36.8FiveStar FVE ... ... ...dd 1.80 1.05 15 1.18 -21.7Five9 FIVN ... ... ...dd 44.45 19.53 425 43.45 +74.6Flex Ltd FLEX ... ... 14 19.71 12.93 2040 13.59 -24.5FlexPhm n FLKS ... ... ...dd 8.98 .52 844 .59 -83.1FlxGlbImp ESGG ... ... ... 101.95 87.20 1 97.24 +2.4FlxUS Imp ESG ... ... ... 67.86 57.72 3 67.45 +6.0FlxRAstAlo ASET ... ... ... 29.37 26.74 6 27.98 -2.7FlxUSQLgC QLC ... ... ...q 35.78 29.53 6 35.11 +5.3FlxUSLgCp LKOR .41e ... ...q 55.13 49.28 0 50.18 -8.4FlxUSCpBd SKOR 1.24 2.5 ... 51.61 48.59 49.18 -3.4FlxDisDur MBSD .62e 2.7 ...q 24.13 22.89 151 23.03 -2.3FlexSh n FPAY ... ... ... 6.56 2.62 15 3.01 -20.8FlexionTh FLXN ... ... ... 32.25 19.06 550 22.83 -8.8Flexstl FLXS .88 2.5 ... 55.03 34.74 15 35.60 -23.9Fluent Inc FLNT ... ... ... 6.95 2.05 358 2.40 -45.5Fluidigm FLDM ... ... ...dd 8.38 3.39 87 7.16 +21.6FlushFn FFIC .80 3.1 18 31.45 24.59 83 25.87 -5.9Foamix FOMX ... ... ... 7.45 4.35 256 5.97 -.7FocFin A n FOCS ... ... ... 42.99 35.01 68 40.35 +7.5Fonar FONR ... ... 11 33.90 21.10 7 27.05 +11.1ForeScTc n FSCT ... ... ...dd 38.45 21.56 750 31.99 +.3ForshtAut n FRSX ... ... ... 8.20 2.44 26 2.68 -33.5FormFac FORM ... ... 37 18.65 11.10 292 13.90 -11.2FormulaSy FORTY .68e 1.9 ... 45.65 32.55 0 36.73 -9.4ForrestR FORR .80 1.7 59 47.75 36.95 90 46.15 +4.4Forterra n FRTA ... ... 56 12.30 3.02 126 9.46 -14.8sFortinet FTNT ... ... ...cc 75.78 35.44 912 76.35 +74.8FortressBio FBIO ... ... ...dd 5.54 1.41 151 2.01 -49.6FortB pfA FBIOP 2.34 13.2 ... 24.80 14.00 1 17.69 -22.2FortySev n FTSV ... ... ... 16.86 14.09 41 14.50 -3.7ForMrII un FMCIU ... ... ... 10.01 9.95 123 9.95 ForwrdA FWRD .60 1.0 28 64.99 49.88 98 62.79 +9.3Forward h FORD ... ... 29 4.45 1.03 60 1.71 +39.0ForwdPh FWP 23.12e ... ... 9.70 1.63 53 2.88 -21.7Fossil Grp FOSL ... ... ...dd 32.17 5.50 2271 25.68 +230.5Foster FSTR .16 .7 ...dd 30.30 17.50 24 23.80 -12.3sFoxFactory FOXF ... ... 49 64.90 33.20 245 67.20 +73.0Francesca FRAN ... ... 39 8.76 4.51 564 7.79 +6.6FrankElec FELE .48 1.0 29 49.50 37.60 67 48.45 +5.6FredsInc FRED .24 13.6 ...dd 7.63 1.30 329 1.77 -56.3FrghtCar lf RAIL .36 2.0 ...dd 20.46 12.53 19 18.25 +6.9FreqElec FEIM ... ... ...dd 10.59 7.30 5 8.15 -12.9sFreshpet FRPT ... ... ...dd 34.40 14.10 226 34.15 +80.2Fronteo FTEO ... ... ... 23.31 10.68 2 18.99 +51.8Frontr rs FTR 2.40 44.0 ... 15.44 4.52 2715 5.46 -19.2FuelTech FTEK ... ... ...dd 1.83 .71 60 1.03 -8.0tFuelCell rs FCEL ... ... ...dd 2.49 1.07 929 1.07 -37.1FulgentG n FLGT ... ... ... 6.32 2.73 11 4.36 -.5FulingGbl n FORK ... ... ... 6.00 2.65 5 3.10 -21.5FullHseR FLL ... ... ...dd 4.10 2.37 14 2.96 -24.0FultonFncl FULT .48 2.7 19 19.55 15.05 839 18.00 +.6sFunko n FNKO ... ... ...cc 21.85 5.81 1819 20.60 +209.8FusionCon FSNN ... ... ...dd 4.42 1.11 3.30 -12.0FutFintch lf FTFT ... ... ... 8.00 1.30 101 1.75 -58.0FuweiF rs FFHL ... ... ...dd 4.93 2.38 0 2.44 -17.0G -:GWilliFood WILC ... ... 22 7.36 5.11 3 7.13 -.8G1Thera n GTHX ... ... ... 64.83 12.57 112 57.06 +187.6GCI Lb A n GLIBA ... ... ... 55.47 41.33 175 48.60 -11.2GCI Lb pfA GLIBP .13e ... ... 24.89 18.40 1 24.49 +7.6GDS Hld n GDS .46p ... ... 46.18 8.80 4090 30.72 +36.4GSE Sy GVP ... ... 13 3.65 2.35 14 3.08 -5.4GSI Tech GSIT ... ... ...dd 8.94 6.05 37 6.35 -20.2GSV Cap GSVC ... ... 6 9.39 4.28 98 7.34 +34.7GTY TchHl GTYH ... ... ...cc 10.18 9.75 10.14 +2.1GTY Tc un GTYHU ... ... ... 11.00 10.14 10.50 +1.8GTY Tch wt GTYHW ... ... ... 1.49 .98 1.29 -4.4G-III s GIII ... ... 28 51.20 22.66 437 46.79 +26.8GTx Inc rs GTXI ... ... ...dd 23.40 5.57 121 18.08 +42.3GW Pharm GWPH ... ... ...dd 164.76 96.42 332 133.48 +1.1GWG Hldgs GWGH ... ... ...dd 10.85 7.10 2 7.52 -9.7GabMedM n MOGLC ... ... ... 100.10 99.96 100.04 GabFood n FOANC ... ... ... 100.10 99.96 100.04 Gab RBI n GRBIC ... ... ... Gaiam A GAIA ... ... ...dd 22.75 10.85 88 17.15 +38.3Galapag n GLPG ... ... ... 121.09 84.13 51 106.87 +14.0GalectinTh GALT ... ... ... 9.49 1.28 812 4.11 +23.1GalmedPh GLMD ... ... 13 27.06 3.61 343 11.16 +22.0Gam&Lsr n GLPI 2.52 7.2 19 39.32 32.51 1384 34.84 -5.8GamngPtrs GPIC .12e ... ... 11.95 8.02 1 8.60 -23.5Garmin GRMN 2.12f 3.3 21 65.96 50.86 1010 64.18 +7.7GarrisnCap GARS 1.12 13.3 8 8.95 7.77 31 8.44 +4.1Gemphire n GEMP ... ... ... 11.43 .83 1410 1.55 -80.5Gencor s GENC ... ... 32 18.45 12.25 21 12.55 -24.2GenFin GFN ... ... ...dd 14.15 4.55 65 13.50 +98.5GenFin pfC GFNCP 8.90 8.7 ... 104.67 94.81 101.90 +1.5GenFin 21 GFNSL 2.03 8.0 ... 26.50 24.08 2 25.52 +1.1GeneticT rs GENE ... ... ... 2.05 .70 69 1.10 -5.2GeniusBr n GNUS ... ... ... 4.37 2.01 17 2.76 +1.5GenMark GNMK ... ... ...dd 10.31 3.63 111 7.39 +77.2GenoceaB GNCA ... ... ...dd 5.70 .56 309 .62 -46.6Genomic GHDX ... ... ...cc 59.49 26.54 413 52.93 +54.8Genprex n GNPX ... ... ... 19.45 2.65 17 2.89 -38.5Gentex GNTX .44f 1.9 15 25.41 16.86 1384 23.60 +12.6Gentherm THRM ... ... 52 46.90 29.50 84 46.35 +46.0GeospcT hs GEOS ... ... ...dd 18.71 9.18 22 13.36 +3.0GerABcp s GABC .60 1.6 21 39.02 30.75 81 36.97 +4.6GeronCp GERN ... ... ...dd 6.68 1.74 3461 3.91 +117.2tGevo rs GEVO ... ... ... 24.74 3.13 384 3.10 -73.7Gibraltar ROCK ... ... 21 44.95 25.61 78 44.35 +34.4GigaMda rs GIGM ... ... ...dd 4.37 2.36 100 2.94 -3.3GilatSatell GILT ... ... ...dd 9.30 5.35 4 8.68 +12.2GileadSci GILD 2.28 2.9 9 89.54 64.27 4284 77.31 +7.9GlacierBc GBCI 1.04f 2.4 23 44.55 31.38 395 44.20 +12.2GladstnCap GLAD .84 8.6 10 9.92 7.80 207 9.72 +5.5Gladst24 pf GLADN 1.50 5.9 ... 26.14 24.60 10 25.40 -1.7GladstnCm GOOD 1.50 7.5 ...dd 23.29 16.78 79 19.90 -5.5GladCm pfA GOODP 1.94 7.3 ... 27.25 25.25 0 26.66 +.9Gladstn pfB GOODO 1.88 7.1 ... 27.82 25.33 1 26.47 +1.5GladCm pfD GOODM 1.75 6.9 ... 26.25 24.56 3 25.30 -2.3GladstInv GAIN .80a 6.8 17 12.26 9.00 171 11.90 +6.6tGladInv pfB GAINO 1.69 6.7 ... 25.90 25.12 117 25.10 -.9GladInv pfC GAINN 1.63 6.5 ... 26.98 25.08 93 25.10 -1.4GldsInv pf D GAINM 1.56 6.2 ... 25.78 25.07 27 25.20 -1.6GladstLnd LAND .53 4.1 89 14.29 11.36 119 13.04 -2.9GladLnd pfA LANDP 1.59 6.2 ... 26.94 25.31 2 25.63 -.9GlenBurnie GLBZ .40 3.2 28 13.55 10.34 4 12.50 +13.1GblBldT n GBT ... ... ...dd 68.05 26.10 665 46.40 +17.9GblEagEnt ENT ... ... ...dd 3.59 .87 193 2.40 +4.8GlbIndem GBLI ... ... 27 49.91 32.22 17 40.60 -3.4GlbIndm 45 GBLIZ 1.94 7.6 ... 26.21 25.02 3 25.53 -1.3GlbIndem 47 GBLIL 1.97 7.6 ... 26.24 25.26 1 25.78 -.4GlSlfStor n SELF .26 6.4 ... 5.15 3.92 7 4.07 -11.7sGlWatRs n GWRS .28 2.7 ... 10.00 8.40 39 10.30 +10.3GbXSpdvRE SRET 1.24 8.0 ...q 15.88 13.72 41 15.42 -.8GblXSocM SOCL ... ... ...q 39.03 29.51 37 32.64 -.9tGbXNsChiT QQQC .07e .3 ...q 34.11 26.44 39 25.81 -16.4GbX Auto n DRIV ... ... ... 15.78 14.35 2 14.57 -4.7tGblX SupDv EFAS ... ... ... 19.06 16.94 5 16.93 -6.5 GblXYldco YLCO .51 4.4 ...q 12.89 11.36 7 11.72 -6.9GblX Rob n BOTZ ... ... ... 27.42 19.87 415 21.96 -7.3GlbXCon ef KRMA ... ... ... 20.97 17.33 4 20.73 +6.7GblXMilTh MILN ... ... ... 23.14 17.31 11 22.88 +18.8GbX Longv LNGR ... ... ... 21.78 18.33 7 21.27 +9.4GlX Intrn n SNSR ... ... ... 21.41 17.90 12 20.21 +1.8GbX HlthW BFIT ... ... ... 19.31 15.68 0 18.97 +13.9GblXSupdiv ALTY 1.25 8.2 ...q 16.00 14.06 12 15.25 -.3GlX Fintc n FINX ... ... ... 27.98 19.32 90 27.44 +25.0GlXCatholc CATH ... ... ... 35.58 29.72 4 35.23 +7.0GlobusM rs GLBS ... ... ... 2.26 .28 101 .44 -61.6GluMobile GLUU ... ... ...dd 6.75 3.02 2122 6.55 +79.9GlycoMim GLYC ... ... ...dd 26.05 10.06 181 14.95 -11.0Gogo GOGO ... ... ...dd 14.76 3.52 1512 4.42 -60.8GolLNGLtd GLNG .20 .8 ... 35.54 19.32 591 24.80 -16.8GolLNGPt GMLP 2.31 15.6 ... 23.46 14.27 246 14.83 -35.0GolrLNG pf GMLPP 2.19 8.6 ... 26.70 24.22 11 25.40 -2.4GoldBull n DNJR ... ... ... 9.46 4.40 7 7.16 +50.9GoldenEnt GDEN ... ... 26 34.75 20.63 334 26.44 -19.0GoldenOc rs GOGL .40 4.6 ...dd 9.95 7.00 63 8.71 +6.9GolubCap GBDC 1.28a 6.8 13 19.47 17.35 190 18.96 +4.2GoodTimes GTIM ... ... ...dd 4.30 2.25 59 4.20 +58.5Goodyear GT .56 2.4 8 36.07 20.75 2253 23.56 -27.1GoosehIn n GSHD ... ... ... 29.73 10.78 75 26.24 +66.6GoPro GPRO ... ... ...dd 11.89 4.42 2812 6.07 -19.8sGordPoin n GRAQ ... ... ... 9.84 9.70 11 9.80 +1.0GordPnt wt GPAQW ... ... ... GordPoi un GPAQU ... ... ... 10.40 9.97 10.40 +4.0GorsHl A n GSHT ... ... ... 10.49 9.85 261 10.35 +4.1GoresHl wt GSHTW ... ... ... 1.75 1.24 1.60 +1.9GoresHl un GSHTU ... ... ... 11.40 10.25 2 11.40 +10.0GovPrpIT GOV 1.72 10.6 27 19.60 11.87 585 16.20 -12.6GovPrpIT46 GOVNI 1.47 5.8 ... 26.37 24.28 20 25.48 -1.4GrCanyEd LOPE ... ... 26 122.19 77.78 483 117.11 +30.8Gravity rs GRVY ... ... 19 108.97 16.55 27 43.87 -53.6GrElCp hn GECC 1.00 10.5 ... 11.30 8.76 23 9.48 -3.7sGrElm22 n GECCL 1.63 6.3 ... 25.90 24.75 21 25.89 +1.7sGrElm25 n GECCM 1.69 6.7 ... 25.05 24.10 12 25.05 +2.4GrElm hn GEC ... ... ... 4.40 3.00 18 3.10 -23.5GrLkDrge GLDD ... ... ...dd 5.83 3.60 180 5.30 -1.9GrtSoBc GSBC 1.12 1.9 17 61.65 47.50 23 59.70 +15.6GreenBncp GNBC .40 1.6 19 25.15 19.50 216 24.50 +20.7GreenBrick GRBK ... ... 14 12.50 8.90 117 10.30 -8.8GreenPlns GPRE .48 2.7 88 21.90 15.25 416 17.50 +3.9GrnP LP n GPP 1.90 12.1 9 20.39 15.65 72 15.75 -15.8Greensky n GSKY ... ... ... 27.02 14.49 4833 15.39 -34.1GrCB NY s GCBC .40f 1.2 26 38.00 22.16 2 34.15 +4.8GreenlAc rt GLACR ... ... ... .38 .35 1 .38 +5.6GreenlAc un GLACU ... ... ... 11.17 10.10 10.22 +1.0GreenlAc n GLAC ... ... ... 9.69 9.65 56 9.66 Greenlight GLRE ... ... ...dd 23.00 12.60 728 13.10 -34.8Greenpro n GRNQ ... ... ... 22.70 4.50 5.54 -74.8GrdsmHld n GSUM ... ... ... 13.99 3.68 61 6.21 -32.1Griffin GRIF .40f 1.0 ... 46.50 31.77 5 38.80 +5.7GrifolsSA s GRFS .46e 2.2 ... 25.18 20.04 973 20.69 -9.7GrinrdSh n GRIN ... ... ... 20.50 8.53 0 8.95 -47.4Groupon GRPN ... ... ... 5.99 3.80 11199 4.71 -7.6sGpAeroCN OMAB 1.71e 3.4 21 51.05 37.45 88 50.95 +22.8GrpoFin GGAL .36e 1.2 ... 73.45 29.69 920 30.53 -53.6GuarntyBc GBNK .65 2.1 19 35.20 24.70 168 31.05 +12.3GuarBcs n GNTY .56 1.8 20 37.36 28.00 12 30.80 +.5GuarFBc GFED .48 1.9 36 25.00 20.41 3 24.85 +11.3GulfIsland GIFI .04 .4 ...dd 13.95 6.90 68 10.00 -25.5GulfRes GURE ... ... 2 2.05 1.05 52 1.11 -24.5GulfportE GPOR ... ... 6 15.08 8.11 2080 11.28 -11.6Gyrodyne n GYRO 2.50e ... ... 22.84 18.91 2 20.31 +1.1H -:H&E Eqp HEES 1.10 3.2 11 44.24 20.16 191 34.57 -15.0HD Supply HDS ... ... 13 45.24 30.01 959 44.30 +10.7HL Acqui n HCCH ... ... ... 10.47 9.51 9.59 +.4HL Acq un HCCHU ... ... ... 10.43 10.05 10.38 +3.1HL Acq rt HCCHR ... ... ... .44 .35 .38 HMN Fn HMNF ... ... 19 21.90 16.80 4 20.95 +9.7HMS Hldgs HMSY ... ... 77 31.28 11.01 356 30.81 +81.8HTG Mol h HTGM ... ... ...dd 5.83 1.59 264 3.36 +65.5HV Bcp n HVBC .50e ... ... 18.50 13.75 14.90 -2.0sHabitRest HABT ... ... 95 15.70 8.10 442 16.15 +69.1HackettGp HCKT .34f 1.8 23 19.33 13.27 88 18.98 +20.8Hailiang n HLG ... ... ... 88.92 11.61 98 72.05 +59.4HainCels lf HAIN ... ... ... 44.37 25.41 514 28.82 -32.0HalladorE HNRG .16 2.5 7 7.98 4.79 29 6.48 +6.4HallmkFn HALL ... ... ...dd 11.83 8.62 16 10.55 +1.2Halozyme HALO ... ... 39 21.48 11.41 1101 17.44 -13.9HamiltnBc HBK ... ... ...dd 16.20 14.00 2 14.31 -7.1HamilLa n HLNE .85 1.8 52 54.59 21.36 111 47.23 +33.5HancJaf n HJLI ... ... ... 5.64 2.22 83 2.47 -52.9HancWhit HWC .96 1.9 17 56.40 41.05 253 51.40 +3.8HancWht 45 HWCPL 1.49 5.8 ... 26.67 25.00 1 25.54 -2.0HanmiFin HAFC .96 3.7 14 33.10 24.25 235 25.70 -15.3Hanwha rs HQCL ... ... 21 9.25 5.40 97 8.38 +19.4HarbrOne n HONE ... ... 61 20.19 15.92 25 18.82 -1.8Harmonic HLIT ... ... ...dd 5.33 2.80 203 5.00 +19.0HartGImp n HFGIC ... ... ... 100.11 99.99 100.10 sHrvrdBio HBIO ... ... ...cc 6.66 2.65 1009 6.65 +101.5HarvCapCr HCAP 1.14a 10.4 7 13.93 9.90 8 10.92 -.4HarvCr22 n HCAPZ 1.53 6.0 ... 27.50 24.89 25.60 +.6Hasbro HAS 2.52 2.6 60 107.58 79.00 548 98.13 +8.0HawHold HA .48 1.1 6 44.30 32.40 386 42.15 +5.8Hawkins HWKN .88 2.2 20 42.60 30.55 12 39.30 +11.6HawthornB HWBK .40 1.8 17 22.40 18.37 0 22.25 +11.5HaymkAc n HYAC ... ... ... 9.85 9.50 9.80 +2.5HaymkA wt HYACW ... ... ... 1.00 .77 .77 -3.8HaymkA un HYACU ... ... ... 10.40 9.88 1 10.25 +3.5HaynesIntl HAYN .88 2.3 ...cc 45.14 28.97 70 39.02 +21.7HlthCSvc HCSG .78f 1.9 ... 56.20 35.04 379 40.77 -22.7sHlthInsInn HIIQ ... ... 39 49.70 12.65 513 51.35 +105.8sHealthEqty HQY ... ... ...cc 83.34 40.21 371 84.83 +81.8HlthStrm HSTM 1.00e ... 71 30.89 21.15 80 29.88 +29.0HrtlndEx HTLD .08 .4 21 25.22 17.38 176 19.65 -15.8sHeartFn HTLF .56f .9 20 60.55 42.10 132 60.30 +12.4HeatBio rs HTBX ... ... ... 7.89 1.09 181 2.01 -47.5HebronTc n HEBT ... ... ... 3.75 1.45 0 1.59 -39.5HeidrkStr HSII .52 1.2 ...dd 44.35 17.90 76 42.25 +72.1HelenTroy HELE ... ... 15 119.25 81.10 94 113.05 +17.3HeliosM rs HMNY ... ... ... 9714.50 .04 104614 .05 -100.0Helius Med n HSDT ... ... ... 13.20 7.47 47 9.73 +24.6HemisMda HMTV ... ... ... 13.95 10.50 26 12.85 +11.3HennesAd s HNNA .40 2.6 7 20.00 14.29 5 15.20 -8.1HSchein s HSIC ... ... 30 89.34 62.56 1338 78.25 +12.0HrtgeCo HTBK .44 2.9 17 18.10 12.76 202 15.03 -1.9HrtgeFn HFWA .60 1.7 25 37.38 25.25 292 35.75 +16.1HeritCryst HCCI ... ... 34 25.20 17.10 167 23.25 +6.9HernTher h HRTX ... ... ...dd 42.90 14.40 687 39.60 +118.8tHerzdCrb CUBA .12e ... ...q 7.54 6.51 9 6.51 -9.0HeskaCorp HSKA ... ... 61 111.34 56.59 21 98.71 +23.1tHexindai n HX .40p ... ... 17.00 7.34 53 7.42 -32.9Hibbett HIBB ... ... 14 29.50 9.40 706 25.80 +26.5HighSenLn SNLN .79 4.3 ...q 18.41 18.04 79 18.26 +.4HighpwrInt HPJ ... ... 4 5.90 2.61 16 3.10 -16.4HghwyH HIHO .40e 10.0 ... 6.55 3.30 3 4.00 -4.8HimaxTch HIMX .10e 1.5 45 13.95 5.97 1717 6.50 -37.6HingmSv HIFS 1.40f .6 19 242.00 174.99 0 217.00 +4.8Histogenics HSGX ... ... ...dd 3.35 1.60 346 2.70 +31.7Holl ysys HOLI .12e .5 11 28.35 17.90 357 23.35 +4.8Hologic HOLX ... ... ...dd 45.09 35.10 4229 39.27 -8.1HomeBLA HBCP .76f 1.7 21 48.47 34.12 15 45.32 +4.9HomeBcs s HOMB .48f 2.0 22 25.89 20.82 587 23.75 +2.2HmFdB LA HFBL .56f 1.7 20 34.49 26.00 33.75 +20.0HomeStreet HMST ... ... 28 32.60 24.00 73 29.75 +2.8HometBk n HMTA .16 1.2 ... 15.79 10.60 0 13.51 +20.9HomeTrBc HTBI ... ... 28 29.85 22.35 20 29.45 +14.4HomolMd n FIXX ... ... ...dd 24.40 15.22 149 16.83 -9.8HookerFu HOFT .56 1.2 18 52.75 35.90 25 46.95 +10.6HopeBcp HOPE .56f 3.2 16 19.86 15.10 784 17.42 -4.5HopFedBc HFBC .28f 1.6 23 17.75 13.51 2 17.75 +25.9HorizBcp s HBNC .40 1.9 19 22.13 16.67 77 20.80 +12.2HorizPhm HZNP ... ... ...dd 21.25 11.17 1310 20.54 +40.7HorizTFn HRZN 1.20 10.4 11q 11.88 9.66 112 11.52 +2.7Hor OEXcc QYLD 2.26e 9.0 ...q 25.50 22.67 96 25.16 +2.6tHorzDAX DAX .60m 2.1 ... 34.00 28.07 6 28.20 -10.7Hortonwks HDP ... ... ...dd 23.00 14.33 990 22.37 +11.2HospPT HPT 2.12 7.5 11 31.27 23.83 1003 28.38 -4.9HostessBr n TWNK ... ... 22 15.40 11.00 915 11.93 -19.4Hostess wt TWNKW ... ... ... 2.51 1.23 2.23 -4.3HoughMH HMHC ... ... ...dd 12.25 5.10 392 5.85 -37.1HoustWC HWCC .12m 1.5 ... 9.32 4.70 34 8.00 +11.1HovnEn pf A HOVNP ... ... ... 8.47 4.80 0 5.00 -33.3HowardBcp HBMD ... ... 27 24.20 15.70 32 16.65 -24.3HuazhuGr HTHT ... ... 26 49.60 24.22 2101 32.27 -10.6HubGroup HUBG ... ... 29 56.60 35.05 222 52.15 +8.9HudsonGbl HSON .20 11.8 ...dd 2.44 1.29 7 1.70 -24.4HudsonTc HDSN ... ... 31 9.80 1.58 238 1.88 -69.0HuntJB JBHT .96 .8 18 131.74 95.14 497 121.57 +5.7HuntMar un HUNTU ... ... ... 10.90 9.85 10.10 +2.3HunterMar HUNT ... ... ... 9.92 9.68 15 9.82 +.6HuntMar wt HUNTW ... ... ... .84 .25 .37 +22.9HuntBncsh HBAN .56f 3.5 17 16.60 12.14 9790 15.93 +9.4HuntBcs pf HBANO 1.56 5.9 ... 28.68 25.75 14 26.25 -6.7HuntB pfC HBANN 1.47 5.8 ... 26.85 24.76 6 25.56 -1.8Str 7handl n HNDL ... ... ... 25.98 23.65 3 24.12 -3.8Hurco HURC .44 1.0 17 50.50 32.95 9 42.80 +1.7HuronCon HURN ... ... ...dd 48.55 29.53 101 48.00 +18.7HutChMd n HCM ... ... ... 42.25 22.90 102 31.05 -21.2HuttigBld HBP ... ... ...dd 7.75 3.50 16 4.93 -25.9Hydrognc HYGS ... ... ...dd 12.00 4.95 35 5.80 -47.7HyreCar n HYRE ... ... ... 6.50 2.50 8185 3.01 -41.0I -:I-AMCap n IAM ... ... ... 11.94 9.75 51 10.10 +2.3I-AMCap wt IAMXW ... ... ... .35 .21 .26 -21.2I-AMCap rt IAMXR ... ... ... .52 .21 .40 +33.3i3 Vert n IIIV ... ... ... 19.50 13.79 273 15.94 -13.1IAC Inter IAC 1.36 .7 71 195.92 103.02 1366 189.97 +55.4IBEX Hl n IBEX ... ... ... ICAD ICAD ... ... ...dd 4.89 2.80 40 2.93 -14.8ICC Hld n ICCH ... ... 72 18.00 14.54 1 15.12 -7.1ICF Intl ICFI .56 .7 25 80.70 41.10 154 80.35 +53.0ICU Med ICUI ... ... ...cc 321.70 165.35 407 293.20 +35.7IClickInt n ICLK ... ... ...dd 11.40 5.03 203 5.91 -34.7ID Syst IDSY ... ... ...dd 8.05 5.37 3 6.82 -1.7IdexxLab s IDXX ... ... 73 252.49 146.09 317 243.37 +55.6IES Hldgs IESC ... ... 23 20.25 14.50 19 18.95 +9.9IF Bancp IROQ .20f .8 28 25.04 19.10 24.18 +23.0IFresh n IFMK ... ... ...dd 18.00 1.69 124 3.36 -74.1IHS Mark INFO ... ... 31 54.41 42.40 894 54.18 +20.0II-VI IIVI ... ... 29 53.08 34.05 546 45.65 -2.8ILG Inc ILG .70 2.0 39 35.00 24.38 328 34.28 +20.4IMV Inc n IMV ... ... ... 7.21 4.50 6 5.03 -26.9INTLFCStn INTL ... ... 18 57.00 33.11 25 55.57 +30.7IPG Photon IPGP ... ... 26 264.11 161.25 559 164.53 -23.2iPass IPAS ... ... ...dd .89 .25 455 .28 -46.2iPicEnt n IPIC ... ... ... 17.00 5.91 3 6.78 -55.2IQ US Lg n CLRG .08e ... ... 27.80 24.16 2 25.90 +2.4IQIYI n IQ ... ... ... 46.23 15.30 16589 26.89 +72.9IRSA Prop IRCP 1.86e 6.5 ... 64.68 27.29 6 28.55 -49.5IRhythm n IRTC ... ... ...dd 90.40 43.03 262 84.34 +50.5iRobot IRBT ... ... 38 105.40 55.77 420 87.78 +14.4iShEMAsia EEMA 1.23e 1.8 ...q 81.27 67.15 72 67.79 -8.1iShTurkey TUR 1.10e 5.2 ...q 47.13 18.88 5302 21.22 -51.2tiShIntTBd s IGOV ... ... ...q 201.98 48.10 60 47.97 -3.9iShNewZea ENZL 2.01e 4.3 ...q 51.06 44.71 23 46.90 -1.2tiSh1-3yITB ISHG .20e .2 ...q 87.67 80.90 6 80.61 -4.3iShSelDiv DVY 3.03e 3.0 ...q 102.32 90.47 706 100.49 +2.0iShGTimb WOOD .94e 1.2 ...q 83.88 61.28 12 75.26 +5.8tiShEurFn EUFN .74e 3.7 ...q 25.85 19.86 1376 19.81 -15.0iShAsiaexJ AAXJ 1.30e 1.8 ...q 83.52 69.75 555 70.29 -7.9iShEMInfr EMIF .93e 3.2 ...q 35.28 27.44 1 28.63 -13.0tiShGClnEn ICLN .33e 3.9 ...q 10.08 8.58 155 8.51 -8.7iShACWX ACWX 1.00e 2.1 ...q 53.74 46.48 272 46.96 -6.0iSh ACWI ACWI 1.43e 2.0 ...q 77.54 66.15 1365 72.55 +.6iSEafeSC SCZ 1.51e 2.5 ...q 69.19 59.11 1369 61.28 -5.0iShEMBd EMB 5.27e 4.9 ...q 117.46 105.17 2450 106.59 -8.2iShGnmaBd GNMA .75e 1.6 ...q 50.11 47.84 5 48.38 -2.2iSh7-10yTB IEF 1.96 1.9 ...q 108.81 100.33 2488 102.24 -3.2iSh1-3yTB SHY .52 .6 ...q 84.72 83.04 1285 83.23 -.7 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 11 www.sunnewspapers.net The Sun/Wednesday, August 15, 2018

PAGE 68

iShEurRE IFEU 1.46e 3.8 ...q 42.63 37.90 2 38.87 -5.6iShIntlRE IFGL 1.48e 5.2 ...q 31.77 28.31 34 28.68 -4.4iShEuroSC IEUS 1.08e 2.0 ...q 62.36 53.09 19 54.86 -5.2iShs SOX SOXX 1.55e .8 ...q 198.84 143.37 537 183.85 +8.3iShIndia50 INDY .15e .4 ...q 39.29 33.37 75 36.95 -.5iShNsdBio s IBB ... ... ...q 120.06 100.22 1046 117.21 +9.8iShMBS MBB 3.04e 2.4 ...q 107.76 102.93 1262 103.95 -2.5iShCrUSCr s CRED ... ... ...q 56.47 53.19 74 53.68 -4.2iShIntTr s IGIB ... ... ...q 55.35 52.86 2655 53.30 -2.4iSh1-3Cr s CSJ ... ... ...q 52.81 50.59 3582 51.95 -.6iSh3-7yTrB IEI 1.78 1.5 ...q 124.98 118.68 518 119.80 -1.9iSCorUSVal s IUSV 1.16e 2.1 ...q 58.64 50.22 179 55.63 +.4iSCorUSGr s IUSG .72e 1.2 ...q 60.63 48.59 262 60.24 +12.0iShShtTrB SHV .03e ... ...q 110.45 110.18 737 110.36 +.1iShUSPfd PFF 2.13a 5.7 ...q 39.05 36.52 1497 37.40 -1.8iShCrShUS s ISTB ... ... ... 50.47 48.89 117 49.04 -1.6siShSCGrth IJT 1.54e .8 ...q 201.47 149.00 86 201.35 +18.3Itus Cp hrs ITUS ... ... ...dd 6.43 .60 367 4.12 +74.6Iberiabnk IBKC 1.52 1.8 28 87.55 68.55 280 86.05 +11.0Iberia pfB IBKCP 1.66 6.2 ... 30.16 25.82 1 26.82 -5.5Iberiab pfC IBKCO 1.65 6.1 ... 28.92 26.21 27.20 -3.2Icahn Ent IEP 7.00f 8.9 33 81.88 49.13 86 78.79 +48.7IchorHld n ICHR ... ... 11 35.51 18.76 531 22.72 -7.6Icon PLC ICLR ... ... 37 149.69 101.00 282 145.73 +29.9tIconixBrnd ICON ... ... 1 5.99 .39 1453 .42 -67.4IdealPower IPWR ... ... ...dd 2.94 .65 153 .73 -48.6Identive lf INVE ... ... ...dd 6.50 2.55 135 6.04 +80.8IderaPh rs IDRA ... ... ... 22.96 5.20 2743 8.51 -49.6iKangHlth KANG ... ... 17 21.01 13.15 994 20.14 +27.5Ikonics IKNX ... ... ... 13.03 7.25 7 10.10 +34.3Illumina ILMN ... ... 86 341.08 189.15 750 330.17 +51.1ImageSens ISNS ... ... ...dd 5.20 2.50 32 4.95 +67.8Immersn h IMMR ... ... 6 17.71 5.76 467 11.50 +62.9ImmuCell ICCC ... ... 73 9.25 5.26 7 6.54 -25.7ImmuneDs IMDZ ... ... ...dd 11.25 2.80 72 3.40 -12.8ImunoGn IMGN ... ... ...dd 13.41 4.80 960 9.22 +43.8Imunmd IMMU ... ... ...dd 27.33 7.17 1506 22.47 +39.0Immuron n IMRN ... ... ... 16.70 4.63 1 9.99 +88.9Immurn wt IMRNW ... ... ... 1.47 .64 1.40 +53.8Immutep IMMP ... ... ... 3.06 1.25 42 2.51 +59.9ImpaxLabs IPXL ... ... ...dd 25.70 15.60 18.30 +9.9Imperva IMPV ... ... ...dd 57.65 37.17 688 45.60 +14.9Impinj n PI ... ... ... 41.97 9.95 174 19.37 -14.0ImprimisP IMMY ... ... ...dd 3.38 1.35 322 3.00 +76.5Incyte INCY ... ... ...dd 140.11 60.23 1413 66.45 -29.8IndBkMA INDB 1.52 1.7 23 95.00 65.25 293 88.85 +27.2IndBkMI IBCP .60 2.4 19 27.10 19.25 62 24.95 +11.6IndepBkTX IBTX .56 .8 18 79.00 51.71 217 69.30 +2.5IndusAcq n INDU ... ... ... 11.74 9.65 1 9.93 +1.8IndusAq wt INDUW ... ... ... .55 .36 .54 +28.3IndusAc un INDUU ... ... ... 11.00 9.95 10.58 +5.3IndSvAm lf IDSA ... ... ... 2.70 1.45 11 2.29 +39.6IndLogis n ILPT .60e ... 77 24.00 17.21 71 23.80 +1.9Innera INFN ... ... ...dd 12.39 6.10 1035 8.43 +33.2InnityPh INFI ... ... ...dd 3.75 .93 316 2.07 +2.0InaRx n IFRX ... ... 68 42.83 14.47 7 31.38 +49.8InfoSvcs III .20f 4.7 5 4.63 3.53 25 4.24 +1.7InfrEnAlt IEA ... ... ... 10.68 8.25 140 10.01 +.9InfrEnAl wt IEAW ... ... ... .99 .43 .93 +18.2InglesMk h IMKTA .66 2.0 15 36.95 20.75 134 33.80 -2.3InnerWkgs INWK ... ... 19 12.03 5.90 406 6.63 -33.9Innodata INOD ... ... ...dd 1.65 .88 8 1.18 -13.2Innophos IPHS 1.92 4.4 39 51.34 38.66 56 43.96 -5.9Innospec IOSP .88f 1.2 28 83.20 54.10 102 74.80 +5.9InnovBio rs INNT ... ... ... 50.50 3.43 496 4.95 -18.9MnstD wt h MSDIW ... ... ... .29 .01 .05 +2.0InnovSolu ISSC ... ... 8 3.89 2.46 29 2.54 -13.6Innoviva INVA 1.00 7.1 13 17.99 11.47 407 14.02 -1.2Inogen INGN ... ... ...cc 242.10 90.84 120 231.24 +94.2Inovalon n INOV .12p ... ... 17.80 8.90 320 11.75 -21.7InovioPhm INO ... ... ...dd 7.00 3.64 383 4.49 +8.7Inpixon rs INPX ... ... ... 18.30 .10 3425 .14 -97.8InseegoCp INSG ... ... ...dd 2.78 1.03 610 2.49 +54.7InsightEnt NSIT ... ... 19 54.06 32.11 149 53.54 +39.8Insignia s ISIG .70e ... ...dd 2.40 .98 143 2.01 +69.2Insmed INSM ... ... ...dd 33.94 11.66 986 21.02 -32.6InspEnt INSE ... ... ... 14.00 4.40 32 7.08 -27.8Insteel IIIN .12a .3 26 43.78 23.20 67 42.32 +49.4Insulet PODD ... ... ...dd 102.89 52.28 342 87.00 +26.1InsysTher s INSY ... ... ...dd 14.00 4.10 287 7.54 -21.6IntecPhm n NTEC ... ... ...dd 9.80 3.88 51 4.25 -17.5IntegLfSc s IART ... ... 71 67.50 41.51 1065 62.51 +30.6IntgDv IDTI ... ... 38 36.78 23.07 750 36.38 +22.4IntegMed n IMTE ... ... ... 44.00 1.85 2 12.77 +126.9Intel INTC 1.20 2.5 18 57.60 34.38 22406 48.12 +4.2Intellia n NTLA ... ... ...dd 35.99 15.06 366 27.90 +45.2tIntelliph IPCI ... ... 2 1.25 .30 98 .27 -65.9IntParfum IPAR .84 1.3 44 64.75 37.45 44 62.75 +44.4InteractB IBKR .40 .6 40 80.32 39.70 360 61.80 +4.4InterceptP ICPT ... ... ...dd 121.92 51.05 438 111.65 +91.1InterDig IDCC 1.40 1.7 14 85.85 67.55 147 82.00 +7.7Interface TILE .26 1.1 24 26.25 18.30 405 23.00 -8.5Intergroup INTG ... ... ...dd 31.00 21.30 29.80 +25.0IntlnkEl n LINK ... ... ...cc 9.00 2.50 4 3.50 -33.0Intermolec IMI ... ... ...dd 1.98 .86 91 1.31 -4.4Internap rs INAP ... ... ... 22.36 8.88 317 13.66 -13.0sIntlBcsh IBOC .66 1.4 19 46.00 33.85 214 46.25 +16.5IntMonEx n IMXI ... ... ... 11.99 9.12 67 9.80 -1.2IntMonEx wt IMXIW ... ... ... 1.70 .95 1.25 -9.4IntlSpdw ISCA .47f 1.0 9 49.95 33.90 61 45.00 +12.9IntrntGold IGLD ... ... ... 10.91 2.17 0 2.34 -72.3IntrntInitJ IIJI .12e 1.3 ... 12.50 8.53 6 9.44 +3.6IntrpDia rs IDXG ... ... 1 1.80 .77 413 1.03 +1.0IntersENT XENT ... ... ...dd 42.95 25.15 378 27.05 -16.5Intersectns INTX ... ... ...dd 3.68 1.41 20 1.60 -29.2Intevac IVAC ... ... 97 9.50 4.50 89 4.85 -29.2IntraCellu ITCI ... ... ...dd 25.82 10.76 102 20.80 +43.6IntriCon IIN ... ... ...cc 69.25 8.05 158 68.60 +246.5Intuit INTU 1.56 .7 47 219.46 133.60 1064 210.69 +33.5IntSurg s ISRG ... ... 77 539.30 317.00 461 529.00 +45.0InBLDR As ADRA .72e 2.2 ...q 37.70 32.02 0 32.47 -6.0InBLDR Dv ADRD .72e 3.2 ...q 25.31 21.89 67 22.18 -5.7InBLDR Em ADRE .60e 1.5 ...q 48.92 40.01 3 40.57 -5.9InBLDR Eu ADRU .78e 3.6 ...q 24.65 21.45 2 21.59 -5.8In SCMatII PSCM .41e .8 ...q 55.75 43.76 0 53.50 +2.2InSC UtilII PSCU 1.21e 2.2 ...q 57.53 47.05 5 55.50 +5.1InOpYCmd PDBC ... ... ...q 19.43 15.87 1122 17.73 +1.6InvMltStr LALT ... ... ...q 23.50 19.26 1 21.80 +2.6tInvGDrChi PGJ .20e .5 ...q 50.87 40.42 72 39.65 -11.6InvDivAch PFM .50e 1.9 ...q 27.77 24.04 12 26.72 +1.0InvHiYlDv PEY .54 3.0 ...q 18.61 16.52 107 17.83 +.1InvIntlDiv PID .65e 4.1 ...q 17.38 15.28 138 15.84 -4.2InvNsdMo DWAQ .06e .1 ...q 117.50 92.30 1 112.72 +9.9InvUtils PUI .63e 2.2 ...q 29.97 23.64 2 28.56 +2.6InvWtrRs PHO .18e .6 ...q 31.94 26.47 29 31.34 +3.5InvBuybk PKW .52e .9 ...q 63.49 52.75 52 59.60 +1.0InvNasIntn PNQI ... ... ...q 147.75 104.05 39 135.09 +16.7InvSmMid PRFZ 1.30e .9 ...q 144.21 113.90 19 142.60 +9.8InvBasMat PYZ .61e .9 ...q 75.26 60.34 1 68.64 -2.8sInv CnsCyc PEZ .30e .5 ...q 57.42 44.22 2 57.49 +14.3InvTechM PTF .26e .4 ...q 65.80 46.22 5 63.90 +21.3InvDWA M PDP .11e .2 ...q 57.85 47.00 49 57.56 +11.5InvInds PRN .19e .3 ...q 64.86 53.77 2 63.03 +3.4InvHlthcr PTH ... ... ...q 94.93 60.12 11 89.70 +24.5Inv Fincl PFI .14e .4 ...q 37.29 30.63 5 35.27 +.4InvEngy PXI .69e 1.7 ...q 46.64 30.10 5 41.81 +5.9InvCnsStp PSL .67e .9 ...q 72.79 60.18 5 71.92 +10.5In1-30TrII PLW .66 2.1 ... 33.52 30.78 27 31.59 -3.7InSC InfoII PSCT .08e .1 ...q 87.34 71.36 14 85.91 +12.4InSC Ind II PSCI .40e .5 ...q 73.79 52.88 9 73.62 +14.1InSC HCrII PSCH ... ... ...q 137.28 83.94 69 136.66 +38.7InSC FinII PSCF .97e 1.5 ...q 59.42 48.65 36 59.32 +8.8InSC EgyII PSCE .14e .9 ...q 18.77 11.37 16 16.16 +4.9InSC CnS II PSCC 1.34e 1.6 ...q 85.18 65.00 14 84.20 +12.6sInSC CnDsII PSCD .35e .5 ...q 69.46 50.36 6 70.09 +14.6PS Rs1KLB USLB ... ... ...q 32.32 28.80 31.45 +.8InLadR0-5 II LDRI .46 1.9 ...q 25.11 24.34 1 24.55 -1.3InKBWRg II KBWR .79e 1.3 ...q 61.23 47.64 2 59.08 +5.5InP&CInsII KBWP .69e 1.0 ...q 63.45 52.71 2 62.39 +5.0InKbwReit KBWY 2.58 7.4 ...q 38.43 29.75 63 34.91 -1.4InKbwHiD II KBWD 2.10 9.0 ...q 24.49 21.09 50 23.41 -.8In KBWBkII KBWB .58e 1.0 ...q 60.38 46.12 118 56.54 +2.8InIntByb II IPKW .29e .8 ...q 40.14 33.50 49 35.05 -6.7InGlbWtII PIO .34e 1.3 ...q 27.16 23.57 12 25.30 -2.8tInGlGoldII PSAU .10e .6 ...q 21.85 16.35 1 16.29 -17.1InGlbAgrII PAGG .74e 2.7 ...q 28.90 24.88 27.08 -1.1In IntlLB II IDLB ... ... ...q 32.01 28.30 0 28.80 -4.5InDWATcR II DWTR ... ... ...q 30.90 24.35 4 30.74 +8.8InTactII DWIN 1.18 4.7 ... 27.77 24.71 29 25.35 -5.7In SmCMoII DWAS .07e .1 ...q 57.35 41.94 39 55.81 +14.6InDWA MoII DWLV ... ... ... 33.76 32.05 3 33.13 -1.1InEmMomII PIE .12e .6 ...q 22.22 18.02 239 18.82 -8.4InDevMoII PIZ .26e .9 ...q 29.70 25.99 12 27.66 +.1Investar ISTR .16f .6 26 29.90 20.35 15 27.00 +12.2InvestBncp ISBC .36 2.8 19 14.69 12.30 1827 12.78 -7.9InvTitl ITIC 1.60a .8 16 221.88 162.67 8 197.98 -.2Invuity n IVTY ... ... ...dd 9.55 2.35 251 3.35 -46.0IonisPhm IONS ... ... ...cc 65.51 39.07 1066 51.02 +1.4IovanceTh IOVA ... ... ...dd 19.90 4.45 1842 15.95 +99.4iPLgExR1K ROLA ... ... ...q 147.93 iPTr5yBear DFVS ... ... ...q 37.18 27.28 2 35.06 +10.6iPUST5yBull DFVL ... ... ... 68.83 61.02 62.64 -4.3iRadimed IRMD ... ... ...cc 30.60 9.25 126 28.50 +88.1Iridex IRIX ... ... ...dd 10.98 4.28 33 8.06 +5.8IridiumCm IRDM ... ... 24 20.52 9.68 982 20.25 +71.6Iridium pfB IRDMB 16.88 2.4 ... 690.00 348.00 690.00 +71.6IronwdPh IRWD ... ... ...dd 21.20 12.89 741 18.85 +25.8iShRUT P n AMCA .26e ... ... 28.53 24.40 2 28.14 +2.8iSh USD n SUSC ... ... ... 25.49 24.01 2 24.33 -4.4iSh 1-5Yr n SUSB ... ... ... 25.26 24.46 12 24.59 -1.5iShExpoTc XT .14p ... ...q 38.52 32.24 100 37.71 +6.4iSh USA Op ESGU .92e 1.5 ... 62.93 53.50 2 62.35 +6.9iShHYlexOG HYXE ... ... ... 52.10 49.68 50.52 -1.1iShFallAn n FALN 1.48a 5.6 ... 30.06 26.00 11 26.47 -2.5iSh ESG Opt ESGD ... ... ... 72.49 63.77 38 64.59 -4.8iSh GlImp n MPCT 1.18e 2.1 ... 62.84 54.86 3 57.09 -3.5iShCTotBd s IUSB ... ... ...q 51.49 48.94 115 49.35 -3.0iShCHGer HEWG .68e 1.7 ...q 30.35 26.39 102 27.66 -3.6iSh UAE UAE .63e 4.1 ...q 18.08 14.87 4 15.46 -8.0iSh Qatar QAT .66e 3.8 ...q 18.38 13.01 1 17.52 +8.2iShCmdSel COMT 1.89e 5.0 ...q 40.62 32.69 62 37.79 +4.0tiShGblGld rs RING ... ... ...q 20.84 15.48 110 15.33 -18.5Isramco ISRL ... ... ...dd 135.05 92.00 121.20 +15.8Iteris ITI ... ... ...dd 8.17 4.09 42 4.84 -30.6IterumTh n ITRM ... ... ... 13.00 8.13 4 8.60 -33.0Itron ITRI ... ... ...dd 79.95 55.26 198 61.65 -9.6IturanLoc ITRN .96 2.8 18 38.00 29.14 23 33.95 -.7IvyNxFoc ef IVFGC ... ... ... 100.02 99.99 100.02 IvNxFcVl ef IVFVC ... ... ... 100.02 99.99 0 100.02 IvNxShEn IVENC ... ... ... 100.05 99.98 100.02 Izea n IZEA ... ... ... 7.85 .80 363 1.25 -72.3J -:J&J Snack JJSF 1.80 1.2 23 159.05 124.10 48 144.80 -4.6j2Global JCOM 1.70f 2.1 29 91.58 70.27 506 82.20 +9.6tJD.com JD ... ... 17 50.68 34.54 33325 33.87 -18.2JMU Ltd rs JMU ... ... ... 10.70 1.03 45 1.33 -74.0sJackHenry JKHY 1.48 1.0 32 143.18 98.16 347 143.07 +22.3JackInBox JACK 1.60 1.8 26 108.55 79.23 666 89.81 -8.5JkksPac JAKK ... ... ...dd 3.60 1.95 14 2.25 -4.3Jamba JMBA ... ... ... 13.00 7.01 513 12.95 +60.7JRiverGrp JRVR 1.20a 2.9 27 44.34 32.17 84 40.94 +2.3JanusSmC JSML ... ... ... 51.25 32.77 11 43.98 +19.7JanSmMid JSMD ... ... ... 44.83 33.36 8 44.78 +15.3JanLTCar n OLD ... ... ... 26.73 21.60 1 26.14 +9.2JanObes n SLIM ... ... ... 40.01 27.24 3 36.39 +17.4JanOrgan n ORG ... ... ... 36.00 29.30 1 31.29 -9.4Jason Inds JASN ... ... ...dd 3.88 1.10 21 2.40 +1.3Jason wt JASNW ... ... ... .06 .01 .02 -17.4JazzPhrm JAZZ ... ... 24 184.00 128.58 271 176.29 +30.9JensynAc n JSYN ... ... ... 11.10 10.06 10.60 +2.9JensynAc rt JSYNR ... ... ... .45 .15 .38 +66.7JensynAc wt JSYNW ... ... ... .55 .11 23 .16 -58.7JensynAc un JSYNU ... ... ... 11.21 9.01 10.70 -1.4JerashHl n JRSH ... ... ... 11.00 5.83 58 7.15 -16.8JetBlue JBLU ... ... 12 23.08 17.10 4670 18.32 -18.0JetPay h JTPY ... ... ...dd 4.90 1.45 21 1.75 -31.1JewettCm s JCTCF ... ... 23 8.96 6.50 1 8.45 +12.7JohnsnOut JOUT .48 .5 25 100.37 59.13 21 98.43 +58.5JointCorp JYNT ... ... ...dd 9.64 3.65 20 8.81 +77.6 JounceTh n JNCE ... ... ... 29.25 6.56 285 7.58 -40.5JunprPhm JNP ... ... 19 13.25 4.30 11.50 +137.1K -:K2M Grp KTWO ... ... ...dd 24.43 16.44 229 20.10 +11.7KBL Merg n KBLM ... ... ... 10.69 9.65 10.01 +3.1KBL Mrg wt KBLMW ... ... ... .28 .17 .23 +16.8KBL Mrg rt KBLMR ... ... ... .56 .25 .35 +20.7KBL Mg un KBLMU ... ... ... 10.75 9.10 4 10.52 +3.5KBS Fash rs KBSF ... ... ... 15.00 1.41 15 3.79 -8.5KCAP Fin KCAP .40 12.5 ... 4.00 2.91 83 3.19 -6.5KCAP 22 n KCAPL 1.53 6.1 ... 25.73 24.65 24 25.27 +.7KEYW Hld KEYW ... ... ...dd 9.84 4.94 257 7.61 +29.6KLA Tnc KLAC 3.00f 2.6 16 123.96 88.44 1094 115.32 +9.8KLX KLXI ... ... 27 82.50 45.73 258 72.69 +6.5KVHInd KVHI ... ... ...dd 14.15 9.05 17 12.85 +24.2KaiserAlu KALU 2.20 2.0 38 119.66 90.93 175 108.28 +1.3tKala Ph n KALA ... ... ... 26.75 11.81 372 11.92 -35.5Kalvista rs KALV ... ... ...dd 15.80 5.48 36 13.05 +33.8Kamada KMDA ... ... ... 6.10 3.75 27 5.50 +15.8KandiTech KNDI ... ... ... 9.90 3.50 167 4.15 -39.0Karyophm KPTI ... ... ...dd 20.39 8.00 342 18.51 +92.8KayAnAc n KAAC ... ... ... 10.30 9.64 1378 10.30 +6.1KayAnAc wt KAACW ... ... ... 1.04 .59 1.00 +17.6KayneAn un KAACU ... ... ... 11.18 9.85 254 10.85 +8.9KaziaTh rs KZIA ... ... ... 6.68 1.63 3 3.53 +11.0KearnyF s KRNY .16f 1.2 53 15.60 12.75 311 13.80 -4.5KellySA KELYA .30 1.2 13 32.31 21.01 187 24.84 -8.9KellySB KELYB .30 1.2 14 34.30 20.95 25.89 -9.2KemPhm n KMPH ... ... ...dd 8.40 2.45 72 4.55 +12.3KY FstFd KFFB .40 5.0 34 10.00 7.65 8.04 -10.2KeryxBio KERX ... ... ...dd 8.07 3.04 1105 3.11 -33.1KewnSc KEQU .68 2.0 19 38.80 24.56 3 34.00 +17.3KeyTrn KTCC ... ... 15 8.60 6.69 38 7.86 +15.2Kforce KFRC .72f 1.7 33 43.51 17.30 123 42.70 +69.1KimballEl KE ... ... 20 22.45 15.75 34 20.60 +12.9KimballInt KBAL .28 1.6 18 20.97 15.40 75 17.77 -4.8KindredBio KIN ... ... ...dd 15.75 6.55 139 15.15 +60.3KingldJw KGJI ... ... 2 2.50 1.20 17 1.21 -40.2Kingstone KINS .40 2.4 26 21.70 13.21 14 16.85 -10.4KingtoneW KONE ... ... ... 9.90 2.63 1 7.16 +67.3KiniksaPh n KNSA ... ... ... 24.64 13.04 109 15.63 -19.7KinsaleCp n KNSL .28 .5 ... 63.38 34.70 106 59.59 +32.4Kirklands KIRK ... ... 34 13.48 8.17 97 11.49 -4.0KitovPh n KTOV ... ... ... 3.81 1.62 56 1.82 -20.2KitovPh wt KTOVW ... ... ... 1.10 .44 .67 +11.7KonaGrill KONA ... ... ...dd 5.00 1.55 51 2.50 +42.9KopinCp KOPN ... ... ...dd 4.60 2.21 332 2.33 -27.2KornitDig n KRNT ... ... ... 20.00 11.70 174 18.70 +15.8Koss h KOSS ... ... ...dd 3.58 1.40 4 2.73 -11.7KraftHnz n KHC 2.50 4.2 17 87.29 54.11 4440 59.52 -23.5KratosDef KTOS ... ... ...dd 13.93 8.90 603 12.71 +20.0KrystlBio n KRYS ... ... ... 19.25 8.03 45 16.00 +52.1Kulicke KLIC .12p ... 57 28.71 18.22 315 27.01 +11.0KuraOnc n KURA ... ... ...dd 24.03 5.90 134 19.80 +29.4L -:LCNB Corp LCNB .64 3.4 17 22.84 18.05 25 19.10 -6.6LF CapA n LFAC ... ... ... 10.10 9.56 134 9.62 -.1LF CapA un LFACU ... ... ... 10.18 9.92 10 10.09 +.9LGI Homes LGIH ... ... 11 81.88 40.73 189 56.74 -24.4sLHC Grp LHCG ... ... 46 95.24 58.65 129 94.71 +54.6LKQ Corp LKQ ... ... 19 43.86 29.60 2852 33.44 -17.8LM FdgA n LMFA ... ... ... 6.65 .35 365 .39 -75.4LM FdgA wt LMFAW ... ... ... .30 .03 .05 +28.2LPL Fincl LPLA 1.00 1.5 23 73.28 44.08 536 65.97 +15.5LRAD h LRAD .04 1.4 ...dd 3.00 1.47 126 2.86 +14.9LSI Ind lf LYTS .20 4.4 20 8.88 4.41 100 4.50 -34.6LaJollaPh LJPC ... ... ...dd 41.36 21.40 623 22.54 -30.0LakeShBc h LSBK .40 2.3 42 18.00 15.70 2 17.25 +.6LakeldB LBAI .46 2.4 18 21.90 15.06 111 19.35 +.5Lakelnd s LKFN 1.04 2.1 20 52.43 41.30 85 50.08 +3.3LakeInd LAKE ... ... 10 16.85 12.20 7 13.65 -6.2LamResrch LRCX 4.40f 2.5 17 234.88 156.21 1920 176.69 -4.0LamarAdv LAMR 3.64 4.9 25 79.17 61.36 630 75.00 +1.0LancastrC LANC 2.40 1.6 35 149.70 113.34 90 146.94 +13.7Landcad n LCA ... ... ... 10.50 9.89 5 10.11 +1.7Landcad wt LCAHW ... ... ... .80 .59 .69 -1.3Landcad un LCAHU ... ... ... 13.08 9.65 12.00 +14.1Landec LNDC ... ... 17 15.60 11.42 135 13.45 +6.7LandBncp LARK .80b 2.7 30 29.59 25.73 2 29.15 +.6LandmInfr LMRK 1.47 11.4 20 18.75 12.68 74 12.95 -28.5LandIn pfA LMRKP 2.00 8.1 ... 26.14 21.76 3 24.69 -2.3LndInf un B LMRKO 1.98 8.2 ... 25.59 22.15 12 24.04 -5.8LandInf pfC LMRKN 1.75 7.6 ... 25.22 22.07 6 23.15 -4.5LandsEnd LE ... ... 25 31.15 10.55 97 25.90 +32.5Landstar LSTR .66f .6 25 118.60 80.00 383 114.80 +10.3Lantheus n LNTH ... ... 4 24.45 12.80 151 13.45 -34.2Lantronix LTRX ... ... ... 3.90 1.78 151 3.45 +70.8sLattice LSCC ... ... ...dd 7.98 5.05 2665 7.78 +34.6LaureatE n LAUR ... ... ... 16.99 10.46 1235 16.17 +19.2sLawsn LAWS ... ... 9 31.15 21.00 16 30.55 +23.4Lazydays n LAZY ... ... 28 11.10 7.25 7 8.27 -25.5LeMaitreV LMAT .28 .8 42 41.28 28.23 59 36.62 +15.0LeapTh n LPTX ... ... ... 10.25 4.90 17 7.26 +16.3LegacyRes LGCY ... ... ...dd 10.54 1.07 187 4.48 +178.3LegcyR pf LGCYP 2.00 15.9 ... 19.25 3.69 2 12.60 +168.1LegcyR pfB LGCYO 2.00 15.7 ... 19.24 3.69 13 12.73 +171.4LegacyTxF LTXB .64 1.4 19 46.45 34.58 182 44.30 +5.0LM DevDvr DDBI ... ... ...q 31.49 28.31 1 29.08 -2.0LM EMDvr EDBI ... ... ...q 35.60 28.90 1 29.29 -11.3LM USDvrs UDBI ... ... ...q 32.99 29.13 32.91 +4.3LM LoVHiD LVHD ... ... ...q 32.10 28.75 90 30.71 -2.6LM Gl Inf n INFR ... ... ... 30.39 27.00 0 28.46 -3.5LM SC Qu n SQLV ... ... ... 30.83 23.33 3 30.32 +11.3LeisAcq n LACQ ... ... ... 9.75 9.55 9.71 LeisAcq wt LACQW ... ... ... .70 .50 .70 +27.3LeisAcq un LACQU ... ... ... 10.28 9.30 10.22 +3.1LendgTree TREE ... ... ...dd 404.40 205.45 150 238.90 -29.8LevOneBc n LEVL .03p ... 59 30.79 25.51 4 27.63 -5.6LexiPhm rs LXRX ... ... ...dd 15.16 7.67 203 10.90 +10.3tLexnFint n LX ... ... ...cc 20.00 10.14 923 10.42 -25.0LianlouSm LLIT ... ... ... 3.69 1.21 1.68 -4.5LibBrdbdA LBRDA ... ... ...dd 104.35 67.75 224 79.90 -6.1LibBrdbdC LBRDK ... ... ...dd 104.66 68.33 458 79.89 -6.2LibExpA n LEXEA ... ... ... 56.82 35.89 441 47.20 +6.5LibExpB n LEXEB ... ... ... 55.00 39.17 47.90 +6.4LibtyGlobA LBTYA ... ... ...dd 39.73 26.89 1750 27.41 -23.5LibtyGlobB LBTYB ... ... ... 39.00 28.00 28.62 -19.5LibtyGlobC LBTYK ... ... ... 37.86 25.95 1658 26.71 -21.1LibLA A n LILA ... ... ...dd 24.00 18.00 198 18.63 -13.7LibLA C n LILAK ... ... ... 23.92 17.90 789 18.86 -11.8LibMSirA n LSXMA ... ... ... 48.57 38.61 447 46.25 +16.6LibMSirB n LSXMB ... ... ... 49.09 38.62 48.95 +10.0LibMSirC n LSXMK ... ... ... 48.56 38.52 437 46.37 +16.9LibMBrA n BATRA ... ... ... 27.02 21.35 57 26.79 +21.5LibMCFor FWONK ... ... ... 41.14 28.37 1693 36.36 +6.4LibMAFor FWONA ... ... ... 39.37 27.22 321 34.17 +4.4sLibMBrC n BATRK ... ... ... 26.71 21.53 176 26.79 +20.6LibTripA A LTRPA ... ... ...cc 18.30 7.90 448 15.70 +66.6LibTripA B LTRPB ... ... 61 18.00 9.00 15.75 +67.6LifePtHlth LPNT ... ... 61 65.35 41.45 920 64.40 +29.3LifetimeBr LCUT .17 1.5 19 19.70 10.00 7 11.65 -29.4Lifevant rs LFVN ... ... ... 12.19 2.86 173 9.97 +109.5LifewayFds LWAY ... ... 12 10.75 3.55 6 3.60 -55.0sLigandPh LGND ... ... 80 254.24 123.11 459 249.11 +81.9LightPath LPTH ... ... ... 4.10 1.97 154 2.08 -6.3Lightbrdg rs LTBR ... ... ... 4.80 .85 165 .88 -27.9Limbach n LMB ... ... ...dd 15.22 10.33 56 10.70 -22.6LimelghtN LLNW ... ... ... 6.05 3.46 576 4.05 -8.2LimestBcp LMST ... ... ...dd 17.65 10.73 1 15.25 +6.5Limoneira LMNR .25 .9 22 30.08 19.62 64 29.11 +30.0LincEdSv LINC .08 3.4 ...dd 3.13 1.49 15 2.35 +16.3LincElec LECO 1.56 1.7 25 101.34 81.48 186 91.54 LindbladEx LIND ... ... 74 14.55 8.66 55 14.07 +43.7Lindblad wt LINDW ... ... ... 2.00 1.35 1.36 -1.4Lipocine LPCN ... ... ...dd 4.57 1.03 153 1.49 -56.7LiqMedia g YVR ... ... ...dd 3.75 .74 1.15 -29.4sLiquidTch n LQDA ... ... ... 14.00 10.52 49 14.83 +33.6Liquidity LQDT ... ... ...dd 8.00 4.34 66 7.30 +50.5Littelfuse LFUS 1.72f .8 45 238.11 166.40 95 222.21 +12.3sLivaNova n LIVN ... ... 42 124.70 60.22 240 123.55 +54.6LiveOakB n LOB .12 .4 12 32.95 20.75 61 29.95 +25.6LiveVent rs LIVE ... ... ...cc 26.50 9.54 57 11.35 -29.0LiveXLve n LIVX ... ... ... 11.11 3.43 28 4.62 +15.5LivePrsn LPSN ... ... ...dd 25.20 10.80 383 24.05 +109.1Logitech LOGI .63e 1.3 35 47.17 32.66 252 46.74 +38.9LogMeIn LOGM 1.20 1.5 72 134.80 77.05 742 79.70 -30.4LoneRs n LONE ... ... ... 11.24 2.43 386 8.13 +104.8tLoopInd n LOOP ... ... ... 19.00 8.82 46 9.10 -37.2LoralSpac LORL ... ... 64 51.75 36.85 28 42.10 -4.4Lovesac n LOVE ... ... ... 25.01 19.33 32 20.00 -16.6LoxoOncol LOXO ... ... ...dd 208.95 70.84 267 159.66 +89.7lululemn gs LULU ... ... 58 131.88 56.56 1825 129.47 +64.7Lumentm n LITE ... ... 16 74.40 41.95 1197 59.60 +21.9Luminex LMNX .24 .9 36 35.37 18.62 274 27.02 +37.2LunaInn h LUNA ... ... ...cc 4.32 1.35 81 3.74 +53.9LuthBur n LBC .13e 1.2 ... 13.60 10.49 80 10.97 -8.9M -:MACOM MTSI ... ... ...dd 46.33 15.46 915 21.83 -32.9MAM Soft MAMS ... ... 19 9.42 6.59 3 8.00 +6.5MB Fncl MBFI .96 2.0 21 51.59 38.29 270 48.65 +9.3MB Fin pfC MBFIO .39p ... ... 26.48 24.20 9 25.92 -1.4MBT Fnl MBTF .40f 3.6 16 11.60 9.30 15 11.10 +4.7MCBC n MCFT ... ... 16 31.26 16.82 128 25.28 +13.8MDC Pr gs MDCA .84 17.1 2 12.26 3.80 132 4.90 -49.7MEI Phrm MEIP ... ... ...dd 5.14 1.79 81 3.63 +72.9MER Tel rs MTSL ... ... ...dd 6.45 .99 81 1.72 -18.5MGE Engy MGEE 1.29 2.0 31 68.10 51.05 40 65.55 +3.9MGP Ing MGPI .32a .4 46 99.73 55.04 68 77.18 +.4MICT Inc MICT ... ... ...dd 1.94 .65 106 1.35 +20.5MKS Inst MKSI .80 .9 13 128.28 77.41 415 91.65 -3.0MMA Cap MMAC ... ... 4 30.58 23.70 7 26.75 +10.1MSB Fin MSBF .87a 4.1 ...cc 21.95 17.10 1 21.15 +18.8MTGE Inv MTGE 2.00 10.1 8 20.20 16.15 145 19.80 +7.0MTGE pfA MTGEP 2.03 7.9 ... 27.42 25.00 2 25.70 -1.5MTS MTSC 1.20 2.3 14 57.50 42.00 35 51.50 -4.1MTchAcq n MTEC ... ... ... 11.80 9.17 0 10.03 +4.3MTchAc wt MTECW ... ... ... MTchAc un MTECU ... ... ... 11.48 9.94 10.95 +8.7MVB Fin n MVBF .10 .6 ... 20.40 15.36 25 17.00 -15.4MYOS MYOS ... ... ...dd 2.50 1.03 43 1.25 -7.8MYR Grp MYRG ... ... 23 40.81 23.00 73 35.08 -1.8Macatawa MCBC .24 1.9 21 12.92 9.20 15 12.41 +24.1MackFn MFNC .48 3.0 14 17.58 13.91 55 16.09 +1.2MacroGen MGNX ... ... ...dd 32.74 15.33 177 20.50 +7.9MadrigP rs MDGL ... ... ...dd 325.98 15.53 276 236.88 +158.1Magal MAGS ... ... ...cc 6.48 4.13 3 5.10 +.8MagellnHlt MGLN ... ... 18 112.25 71.03 210 75.85 -21.4Magenta n MGTA ... ... ... 16.33 11.45 38 12.67 -12.7MagicSft MGIC .29e 3.4 21 9.50 7.60 24 8.60 +2.6MagicJack CALL ... ... ... 8.65 5.55 163 8.48 +.3MagneG rs MNGA ... ... ... 11.99 .23 2661 .28 -94.2MagyarBc MGYR ... ... 71 13.75 12.01 12.71 -.7tMaidenH MHLD .20m 4.9 ...dd 9.10 4.15 697 4.10 -37.9MMyTrip MMYT ... ... ...dd 41.70 22.40 1157 29.10 -2.5MalibuBoat MBUU ... ... 30 46.49 25.18 48 38.67 +30.1MalvernBc MLVF ... ... 13 28.20 21.00 3 24.70 -5.7MamEngy n TUSK .13p ... ... 42.30 10.88 355 35.27 +79.7ManTech MANT 1.00 1.6 21 64.90 37.02 119 62.81 +25.1ManhAssc MANH ... ... 33 54.21 39.10 335 52.20 +5.4ManhBrCa LOAN .48 7.1 15 8.00 5.45 21 6.75 +13.5Manitex MNTX ... ... ...dd 13.26 7.28 33 11.67 +21.6MannKd rs MNKD ... ... ...dd 6.96 .98 1005 1.13 -51.3Mannatech MTEX 2.00f 9.6 10 22.40 13.50 7 20.80 +38.7MaraPat rs MARA ... ... ... 10.03 .82 747 .90 -78.0MarchxB MCHX .50e ... ...dd 3.20 2.43 169 2.78 +.9MarinSft rs MRIN ... ... ... 15.45 3.80 180 4.15 -62.1MarPet MARPS .32e 7.8 9 4.85 2.83 1 4.09 +20.3MarinusPh MRNS ... ... ...dd 9.87 2.45 370 5.83 -28.6MktAxess MKTX 1.68 .9 48 229.84 171.45 135 186.44 -7.6MarlinBs MRLN .56 2.0 16 31.95 20.26 18 27.50 +22.8MarIntA MAR 1.64f 1.3 31 149.21 96.90 2139 121.61 -10.4Marrone MBII ... ... ...dd 3.39 .85 232 1.88 +70.9MartenTr s MRTN .10 .4 34 29.60 15.60 171 22.75 +12.1tMartinMid MMLP 2.00 16.4 19 18.30 12.40 369 12.20 -12.9MarvellTch MRVL .24 1.2 19 25.18 15.47 7805 20.49 -4.6 sMasimo MASI ... ... 48 110.72 80.69 660 112.20 +32.3Match n MTCH ... ... 50 51.74 18.38 5289 48.45 +54.7Materialise MTLS ... ... ... 16.50 11.23 43 12.94 +1.8MatlinPr n MPAC ... ... ... 10.09 9.70 27 9.99 +2.4MatlinPr wt MPACW ... ... ... .51 .36 .44 +4.8MatlnPrt un MPACU ... ... ... 12.00 10.00 4 10.80 +6.4MatrixSv MTRX ... ... ...dd 20.65 9.60 151 20.25 +13.8Mattel MAT .60 3.9 ...cc 19.21 12.21 4145 15.56 +1.2Mattersight MATR ... ... ...dd 3.05 1.93 604 2.70 +5.9MatthInt MATW .76 1.5 18 65.10 47.70 62 51.85 -1.8MaximIntg MXIM 1.84f 3.0 25 74.94 43.43 2041 60.73 +16.2MaxwellT MXWL ... ... ...dd 6.61 3.24 1552 3.99 -30.7MaysJ MAYS ... ... 21 47.00 35.30 2 38.20 -2.1MazorRbt MZOR ... ... ...dd 76.56 35.80 597 45.96 -10.9McGrathR MGRC 1.36 2.4 9 68.79 38.06 83 57.78 +23.0MedalFin MFIN .20 3.3 ...dd 6.34 2.08 343 5.98 +69.3MedalF 9 21 MFINL 2.25 8.8 ... 26.96 22.80 1 25.48 -5.0MedTrBill MTBC ... ... ...dd 5.44 1.32 141 4.37 +67.4MedTBill pf MTBCP 2.75 10.3 ... 27.99 22.21 10 26.82 +6.1MediCo MDCO ... ... ...dd 41.57 24.45 855 39.88 +45.9MediciNova MNOV ... ... ...dd 14.50 4.41 35 9.55 +47.6Medidata MDSO ... ... 91 88.87 59.60 561 80.06 +26.3MediWound MDWD ... ... ...dd 7.35 3.56 41 6.60 +48.3Medpace n MEDP ... ... 49 63.97 30.62 492 57.54 +58.7MeetGrp MEET ... ... ...dd 4.89 1.84 1047 4.25 +50.7MeiraGTx n MGTX ... ... ... 15.49 7.98 25 8.66 -42.3MelcoResE MLCO .32e 1.4 72 32.95 19.99 3432 22.30 -23.2tMelinta rs MLNT ... ... ... 18.20 4.68 418 4.70 -70.3Mellanox MLNX ... ... 72 90.45 42.25 188 80.30 +24.1MelroseBn MELR .34e ... 25 20.50 17.60 19.70 -1.5MenloTh n MNLO ... ... ...dd 39.86 6.99 96 8.81 -69.3Menus n MRUS ... ... ... 26.74 13.30 70 18.47 -4.8MercadoL MELI .60 .2 ...cc 417.91 217.06 268 363.51 +15.5MercBkA n MBNAA ... ... ... MercBkB n MBNAB ... ... ... MercBank MBWM .96f 2.7 16 38.47 28.92 22 35.83 +1.3MercerIntl MERC .50 2.8 15 18.75 10.45 233 17.80 +24.5MerchBcp n MBIN .24 .9 ... 29.15 16.27 85 26.17 +33.0MercSys MRCY ... ... 64 55.00 30.11 315 50.08 -2.5MeridBcp EBSB .20 1.1 25 21.85 16.95 83 18.45 -10.4MeridnBk n MRBK ... ... ... 21.37 16.56 1 17.33 -13.3MeridBio VIVO .50 3.4 24 17.10 13.50 102 14.90 +6.4MeritMed MMSI ... ... 55 61.18 36.21 197 55.75 +29.1MerrimP rs MACK ... ... 1 15.40 4.71 52 5.10 -50.2Mersana n MRSN ... ... ... 23.96 8.76 89 12.91 -21.4MesaAir n MESA ... ... ... 12.00 11.05 401 11.65 -.9MesaLabs MLAB .64 .3 ...dd 224.95 122.35 19 204.01 +64.1Mesoblast n MESO ... ... ... 7.79 4.74 30 6.10 +4.5MetaFincl CASH .52 .6 18 117.98 60.70 102 89.60 -3.3Methanx MEOH 1.32 1.8 21 74.18 43.00 331 73.35 +21.1Michaels MIK ... ... 11 27.87 17.66 1470 20.35 -15.9Microbot rs MBOT ... ... ... 1.52 .58 145 .59 -42.2Microchp MCHP 1.46f 1.7 86 104.20 78.33 7234 84.08 -4.3MicronT MU ... ... 5 64.66 28.72 31891 50.62 +23.1Microsoft MSFT 1.68 1.5 52 111.15 71.70 16775 109.56 +28.1sMicroStr MSTR ... ... 25 143.37 122.16 72 142.15 +8.3Microvisn MVIS ... ... ...dd 3.25 .89 694 .99 -39.0MidPenn MPB .60 2.0 16 37.90 26.85 4 30.00 -9.4MidConEn MCEP ... ... ...dd 2.52 .92 53 1.54 +30.5Midatech n MTP ... ... ... 2.65 .45 18 .57 -32.0Middleby MIDD ... ... 22 138.89 98.06 803 115.13 -14.7MiddledB MBCN 1.12 2.2 16 54.90 42.20 2 50.85 +5.5sMdsxWatr MSEX .90 1.9 29 46.74 33.96 58 47.18 +18.2MidlStBc n MSBI .88 2.5 24 36.50 28.70 61 34.83 +7.2MidWOne MOFG .78 2.4 18 37.94 30.56 7 32.77 -2.3MillerHer MLHR .79f 2.1 17 41.85 29.95 189 37.85 -5.5Mimecast n MIME ... ... ...dd 46.87 25.12 332 38.83 +35.4MiMedx MDXG ... ... 18 18.25 3.01 3839 4.08 -67.6Mind CTI MNDO .30e 14.0 10 2.55 2.08 12 2.14 -13.1Mindbody n MB ... ... ...dd 45.50 21.57 421 35.20 +15.6MinervaN NERV ... ... ...dd 9.25 4.80 86 8.40 +38.8Miragen rs MGEN ... ... ... 11.30 5.01 119 5.91 -43.3MiratiTher MRTX ... ... ...dd 65.35 4.65 280 58.35 +219.7Misonix MSON ... ... ...dd 18.25 8.25 21 17.75 +87.8Mitcham MIND ... ... ...dd 4.57 2.82 22 4.00 +26.2Mitchm pfA MINDP 2.25 9.6 ... 24.60 22.34 5 23.42 +.7MitekSys MITK ... ... 23 10.55 7.00 163 8.60 -3.9MitelNet g MITL ... ... ...dd 11.31 7.13 559 10.97 +33.3MobileMini MINI 1.00 2.2 38 50.40 28.10 389 45.05 +30.6MobileIron MOBL ... ... ...dd 5.30 3.20 446 5.05 +29.5ModMed n MMDM ... ... ... 10.24 9.70 5 10.03 +2.3ModMed wt MMDMW ... ... ... .65 .37 .44 -20.0ModMed rt MMDMR ... ... ... .55 .30 72 .50 +28.2ModMed un MMDMU ... ... ... 12.50 10.20 10.96 +4.3MolecTemp MTEM ... ... ...dd 13.25 4.61 81 5.21 -48.0Moleculin n MBRX ... ... ... 3.34 1.50 37 1.66 -10.8Momenta MNTA ... ... ...dd 32.20 11.85 302 25.60 +83.5Momo MOMO ... ... ... 54.24 22.49 8061 36.95 +50.9MonakGp n MKGI ... ... ... 5.07 1.74 7 2.23 -55.2MonarCas h MCRI ... ... 32 49.63 33.58 65 47.39 +5.7Mondelez MDLZ 1.04f 2.5 22 46.54 37.42 4464 41.87 -2.2tMoneyGrm MGI ... ... ...dd 17.07 5.82 341 5.79 -56.1MngDB A n MDB ... ... ... 65.94 24.62 595 64.22 +116.4MonPwSys MPWR 1.20 .8 95 142.91 95.50 361 141.26 +25.7Monotype TYPE .46 2.2 51 26.75 18.08 226 21.30 -11.6sMonro MNRO .80f 1.1 37 71.25 43.98 314 71.10 +24.8MonroeCap MRCC 1.40 10.2 9 14.80 12.18 62 13.72 -.2MonstrBv s MNST ... ... 43 70.21 47.61 2347 61.78 -2.4Mornstr MORN 1.00 .7 31 140.61 79.54 83 134.34 +38.5MoSys rs MOSY ... ... ...dd 2.23 .61 524 .81 -27.0MotifBio n MTFB ... ... ... 13.75 6.84 4 8.70 -19.5MotifBi un MTFBW ... ... ... 9.94 1.61 4.40 +14.9MotorcarP MPAA ... ... 30 30.16 18.09 200 24.61 -1.5MotusGI n MOTS ... ... ...dd 10.66 3.75 29 5.41 +23.5tMtnPDia g MPVE .04p ... ... 3.70 2.06 57 2.05 -25.5Moxian n MOXC ... ... ... 4.00 1.56 11 1.60 -58.4MudrickC n MUDS ... ... ... 9.94 9.55 20 9.66 +.7MudrcC un MUDSU ... ... ... 10.35 9.98 43 10.30 +3.0MultiColor LABL .20 .3 17 89.70 61.45 67 65.10 -13.0MustBio n MBIO ... ... ...dd 13.35 5.87 79 5.99 -50.0MutualFst MFSF .72 1.9 19 40.50 33.70 5 38.40 -.4MySize n MYSZ ... ... ...dd 3.58 .57 963 .78 +20.4Mylan NV MYL ... ... 8 47.82 29.39 5090 38.52 -9.0MyndAn wt MYNDW ... ... ... 1.00 .30 .43 -8.5MyndAn n MYND ... ... ... 5.05 1.15 51 1.31 -61.5MyoKard n MYOK ... ... ...dd 63.00 32.80 293 56.45 +34.1MyriadG MYGN ... ... 20 44.87 27.23 363 41.98 +22.2N -:NBT Bcp NBTB 1.00 2.5 18 41.88 31.28 66 40.25 +9.4NCS Mltst n NCSM ... ... ... 24.85 12.57 91 16.16 +9.6NETgear NTGR ... ... ...dd 78.30 44.10 188 67.05 +14.1NF EngSv NFEC ... ... ... 7.19 .76 515 3.95 +307.2NI Hldg n NODK ... ... ... 18.62 15.72 4 16.72 -1.5NIC Inc EGOV .32 1.9 21 18.90 12.65 192 16.50 -.6NICE Ltd NICE .64 .6 36 116.05 73.65 380 110.75 +20.5NII Hldg n NIHD ... ... ...dd 7.29 .22 1514 5.37 +1166.5nLIGHT n LASR ... ... ... 43.63 22.14 160 34.58 +28.3NMI Hldg h NMIH ... ... 16 22.50 10.10 324 21.80 +28.2NN Inc NNBR .28 1.5 18 32.90 18.05 192 18.80 -31.9NV5 Global NVEE ... ... 29 91.55 40.01 55 85.20 +57.3NVE Corp NVEC 4.00 3.4 44 135.00 68.50 13 116.90 +35.9NXP Semi NXPI ... ... 33 125.93 90.25 10668 91.19 -22.1Nabriva n NBRV ... ... ...dd 14.10 2.33 470 2.70 -54.8NanoDim n NNDM ... ... ... 5.99 1.21 79 1.92 -37.5NanoString NSTG ... ... ...dd 16.75 5.87 95 13.85 +85.4NanoVib n NAOV ... ... ... 5.00 3.68 19 4.75 +1.5sNanomtr NANO ... ... 36 45.34 22.08 1201 46.22 +85.5tNantHlth n NH ... ... ... 5.26 2.50 142 2.41 -21.0NantKwst n NK ... ... ... 6.83 2.66 109 3.24 -27.8Napco NSSC ... ... 40 17.45 7.40 48 14.75 +68.6Nasdaq NDAQ 1.76 1.9 24 96.19 71.65 603 92.56 +20.5sNatera n NTRA ... ... ...dd 26.07 8.60 602 25.15 +179.8Nathans s NATH 1.00a 1.1 56 107.05 54.25 18 88.40 +17.1NatAmUnv NAUH .18 18.4 ... 2.32 .76 2 .98 -31.0NatlBnksh NKSH 1.19e 2.6 23 49.75 36.75 6 46.35 +2.0NatlBevrg FIZZ 1.50e ... 35 129.82 83.78 140 113.55 +16.5sNatCineM NCMI .68 7.6 ...cc 8.89 5.09 1066 8.97 +30.8NatlCmce n NCOM ... ... 22 48.60 38.03 59 44.80 +11.3NatEnrSv n NESR ... ... ... 11.73 9.51 0 11.00 +10.6NatEnSv wt NESRW ... ... ... .85 .40 .80 -2.4NatGenHld NGHC .16 .6 28 28.25 16.21 258 27.58 +40.4NatGnH pfA NGHCP 1.88 7.4 ... 26.34 22.77 4 25.32 +.2NatGnH pfB NGHCO 1.88 7.5 ... 26.62 22.02 22 24.99 -.2NatGnH pfC NGHCN 1.88 7.5 ... 25.84 23.13 33 25.00 -.1NatGnH 55 NGHCZ 1.91 7.4 ... 26.08 23.80 5 25.67 +1.0NatlHld wt NHLDW ... ... ... 2.60 .21 1.49 +65.9NatlHld rs NHLD ... ... ... 6.26 2.08 17 3.45 +4.5NatInstrm NATI .92 2.1 55 53.57 38.70 459 44.83 +7.7NatResrch NRC .68f 1.8 74 41.99 26.35 23 37.90 +1.6NSecGrp NSEC .20 1.5 9 18.17 11.53 1 13.52 -17.3sNatlVis n EYE ... ... ...cc 45.56 27.19 1437 43.63 +7.4NatWstnLf NWLI .36 .1 12 368.00 276.00 5 330.02 -.3NaturlAlt NAII ... ... 9 12.15 9.20 1 9.80 -4.9NatHlTr n NHTC .56f 2.2 6 26.11 14.15 40 25.06 +65.0NaturesSun NATR .40 4.3 ...dd 13.80 7.55 13 9.20 -20.3NatusMed BABY ... ... 54 43.60 28.00 430 37.25 -2.5Nav43 JSM 1.50 6.5 ... 25.00 20.21 12 23.08 -2.9Navient NAVI .64 4.9 7 15.61 11.48 1835 13.10 -1.7sNavgGp s NAVG .28 .4 22 61.78 45.80 126 64.30 +32.0NebulaAc n NEBU ... ... ... 10.50 9.65 10.09 +4.6NebulaA un NEBUU ... ... ... 10.20 9.96 10.18 +1.6NektarTh NKTR ... ... ...dd 111.36 17.51 1678 60.39 +1.1Nemaura n NMRD ... ... ... 6.80 2.08 69 2.20 -61.7Neogen s NEOG ... ... 70 84.99 48.55 105 84.74 +37.4NeoGenom NEO ... ... ...cc 15.00 7.08 607 12.65 +42.8NeonTh n NTGN ... ... ... 16.23 10.21 23 11.95 -20.3Neonode NEON ... ... ...dd 1.42 .30 36 .34 -53.8NeosTher n NEOS ... ... ...dd 13.15 5.30 231 5.95 -41.7Neovasc g NVCN ... ... ...dd 1.89 .03 7435 .04 -94.2NeptuneT g NEPT ... ... 6 4.46 .70 381 2.80 +18.6Net1UEPS UEPS ... ... 8 13.20 8.05 218 8.99 -24.4NetElem rs NETE ... ... ... 33.51 2.56 130 7.30 -34.4NetApp NTAP 1.60f 1.9 31 83.60 37.55 2882 82.76 +49.6tNetEase NTES 1.94e .9 8 377.64 213.59 2145 208.21 -39.7Netix s NFLX ... ... ...cc 423.21 164.23 5792 337.49 +75.8Netlist h NLST ... ... ...dd 1.05 .10 828 .10 -66.6NtScout NTCT ... ... 23 34.05 23.15 321 26.05 -14.4NetSolTch NTWK ... ... 33 6.60 3.09 27 5.90 +25.3Neuralst rs CUR ... ... ... 3.09 .88 51 1.18 -31.4NeuM wt rs NUROW ... ... ... .12 .02 .06 +57.9NeurMx rs NURO ... ... ... 2.96 1.11 56 1.20 -30.6Neurcrine NBIX ... ... ...dd 120.90 50.88 435 116.22 +49.8Neuronet n STIM ... ... ... 36.00 23.95 135 32.49 +17.0Neurotrpe h NTRP ... ... ... 11.93 3.40 16 9.70 +37.8NewAgeB n NBEV ... ... ... 5.14 1.56 782 1.91 -12.0tNewLink NLNK ... ... ...dd 19.30 2.90 785 2.81 -65.4NYMtgTr NYMT .80 12.9 8 6.54 5.35 1700 6.22 +.8NYMtT pfB NYMTP 1.94 8.0 ... 25.50 18.66 8 24.18 -4.5NYMtT pfC NYMTO 1.97 8.1 ... 25.56 22.97 2 24.35 -.6NYMtgT pfD NYMTN 2.00 8.3 ... 25.27 22.53 20 24.14 -2.2NewatrTc n NEWA ... ... ... 28.20 7.73 164 22.36 +138.1NewmrkGp NMRK ... ... 18 15.62 12.42 241 12.57 -12.5NewsCpA NWSA .20 1.5 ...dd 17.29 12.84 4396 13.69 -15.5NewsCpB NWS .20 1.4 ... 17.70 13.10 1609 14.15 -14.8sNewtekBsn NEWT 1.72e 7.2 ... 21.95 16.01 588 23.82 +28.8Newtek 22 NEWTZ 1.88 7.2 ... 27.14 25.43 3 25.94 -2.2Newtek23 n NEWTI 1.56 6.1 ... 25.99 25.00 6 25.60 +2.0Nexeo Sol NXEO ... ... ... 11.14 6.74 152 9.88 +8.6Nexeo wt NXEOW ... ... ... .78 .33 .71 +13.8Nexeo un NXEOU ... ... ... 13.00 6.12 0 10.82 +12.5NexstarM NXST 1.50 2.0 7 89.75 56.65 375 76.30 -2.4NextDec n NEXT ... ... ... 10.80 3.95 9 6.27 -24.6NichFncl h NICK ... ... 26 11.10 7.59 17 10.80 +22.7NicoletBc n NCBS ... ... 15 61.98 51.93 6 55.51 +1.4NightstTh n NITE ... ... ... 24.94 10.01 47 18.58 +41.6Noodles NDLS ... ... ...dd 13.30 3.60 331 10.70 +103.8Nordson NDSN 1.40 1.0 23 151.84 107.16 112 133.92 -8.5NorSys NSYS ... ... 91 8.08 2.77 52 3.64 -5.6NorestB NBN .04 .2 19 29.95 18.85 19 22.40 -3.2NthnTech NTIC .40 1.3 34 41.90 15.75 17 32.00 +29.3NorTrst NTRS 2.20f 2.0 19 115.61 85.69 935 108.72 +8.8NthnTr pfC NTRSP 1.46 5.5 ... 27.78 25.00 21 26.65 +1.5NorthdBc NFBK .40 2.5 22 18.39 15.14 39 16.32 -4.4sNthrim NRIM .96f 2.2 18 44.03 26.40 27 44.05 +30.1NwstBcsh NWBI .68 3.7 19 18.35 15.06 457 18.23 +9.0NwstPipe NWPX ... ... ...dd 22.00 14.60 18 17.88 -6.6 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 from previous page Continued on next page MONEY & MARKET$Page 12 www.sunnewspapers.net The Sun/Wednesday, August 15, 2018

PAGE 69

NorwdFn s NWFL .88 2.4 29 39.97 26.05 33 37.05 +12.3NovaLfstyl NVFY ... ... ...dd 3.10 1.06 81 1.78 -26.0NovaMeas NVMI ... ... 16 32.00 22.35 44 28.22 +8.9Novan n NOVN ... ... ... 7.33 2.46 36 2.56 -39.3sNovanta NOVT ... ... ... 69.90 36.80 102 69.70 +39.4Novavax NVAX ... ... ...dd 2.75 .96 2085 1.36 +9.7Novelion rs NVLN ... ... ...dd 7.86 3.08 70 3.20 +2.6NovoCure n NVCR ... ... ...dd 38.65 16.10 360 36.85 +82.4NovumeS n NVMM ... ... ... 4.75 1.12 9 1.79 -60.3NovusTher rs NVUS ... ... ...dd 8.61 3.12 5 5.15 +26.9NuCana n NCNA ... ... ...cc 32.00 9.32 26 23.02 +127.7NuVasive NUVA ... ... 43 68.72 44.62 950 66.77 +14.2NuanceCm NUAN ... ... ...dd 18.75 12.18 2149 16.85 +3.1Nutanix n NTNX ... ... ... 64.87 20.02 2153 56.00 +58.7NutriSyst NTRI 1.00 2.4 24 60.80 26.06 538 41.30 -21.5Nuvectra NVTR ... ... ... 23.66 7.60 74 17.85 +130.0NvNq100Dy QQQX 1.48 6.0 ...q 28.19 20.24 144 24.74 +2.2Nvidia NVDA .60 .2 49 269.20 157.37 11427 261.43 +35.1NxStageMd NXTM ... ... ...dd 29.37 22.70 148 28.33 +16.9Nxt-ID wt NXTDW ... ... ... 3.42 .08 .39 -41.8Nxt-ID rs NXTD ... ... ... 8.59 1.01 245 1.57 -55.1NymoxPh NYMX ... ... ...dd 4.60 3.00 109 3.02 -8.5O -:O2Micro OIIM ... ... ... 2.15 1.30 40 1.95 +16.8OFS Cap OFS 1.36a 11.5 10 13.64 10.41 46 11.86 -.3OFS C25 n OFSSL 1.59 6.4 ... 25.52 24.01 8 24.80 -.4OHA Inv OHAI .08 5.4 37 1.68 .85 4 1.47 +27.8OP Bancp n OPBK ... ... ... 14.10 11.54 54 12.75 +2.4sOReillyAu ORLY ... ... 21 321.01 186.82 718 323.27 +34.4OSI Sys OSIS ... ... 71 96.64 50.50 151 79.36 +23.3OakVlyBcp OVLY .26e 1.3 18 25.65 14.55 5 20.79 +6.4OaktrSpL OCSL .38 7.6 ...dd 5.91 4.17 144 4.97 +1.6OaktrSp28 OCSLL 1.53 6.2 ... 25.77 24.01 9 24.64 -2.2OaktStInco OCSI .62f 7.0 11 9.06 7.03 26 8.81 +4.9OasmiaPh n OASM .02p ... ... 3.17 .80 2 1.69 +92.0ObalonT n OBLN ... ... ...dd 10.40 1.46 17 1.78 -73.1ObsEva n OBSV ... ... ... 20.35 6.15 48 13.00 +33.2OceanBio OBCI .05e ... ... 5.71 3.26 66 3.93 -9.4OceanPw rs OPTT ... ... ...dd 2.54 .66 1740 .72 -35.0vjOceanR rs ORIG ... ... ... 109.47 20.22 270 25.77 -3.8OceanFst OCFC .60 2.1 17 30.90 24.02 151 29.04 +10.6Oclaro OCLR ... ... 14 10.20 5.61 1426 9.10 +35.0OconeeFed OFED .40 1.5 29 30.49 25.55 5 26.67 -7.1OcularTher OCUL ... ... ...dd 8.28 3.30 521 6.28 +41.1OdonateT n ODT ... ... ... 32.00 15.15 19 18.97 -24.1OdysMr rsh OMEX ... ... ...dd 13.75 3.17 25 7.55 +100.3OfficeDpt ODP .10 3.2 7 4.65 2.00 5803 3.12 -11.9OhioValB OVBC .84 1.6 33 56.15 29.05 4 51.95 +28.6OhrPhar h OHRP ... ... ...dd 2.18 .15 318 .16 -91.2Okta n OKTA ... ... ...dd 61.00 23.43 916 55.56 +116.9OldDomFrt ODFL .52 .4 35 164.10 93.29 428 145.32 +10.5OldLnBc OLBK .40f 1.2 18 35.72 26.17 44 34.47 +17.1OldNBcp ONB .52 2.7 26 20.55 15.38 735 19.60 +12.3OldPoint OPOF .44 1.5 22 34.64 24.07 7 28.55 -4.0OldSecBc OSBC .04 .3 15 16.30 10.75 43 15.10 +10.6OlScCTrI pf OSBCP .78 7.4 ... 10.70 10.31 2 10.59 +1.5Ollies n OLLI ... ... 35 77.50 41.31 414 73.55 +38.1OlympStl ZEUS .08 .4 8 25.84 16.58 92 22.22 +3.4OmegaFlex OFLX .96f 1.1 51 95.00 53.50 23 88.78 +24.3Omeros OMER ... ... ...dd 25.20 8.36 821 20.62 +6.1Omnicell OMCL ... ... ...cc 65.55 39.75 343 63.90 +31.8OnSmcnd ON ... ... 11 27.10 15.66 5597 21.00 +.3OnTrack OTIV ... ... ... 2.94 .93 106 1.09 -19.9OncoMed OMED ... ... ...dd 5.56 1.74 126 2.38 -42.0Oncobiolog ONS ... ... ... 2.30 .78 3 .84 -35.4Oncobi wtA ONSIW ... ... ... .25 .02 .03 -3.2OncolBio n ONCY ... ... ...dd 7.40 4.00 29 4.77 -23.8Onconov wt ONTXW ... ... ... .80 .35 .80 +45.5Onconva rs ONTX ... ... ...dd 2.83 .33 1488 .40 -73.5OncoSec rs ONCS ... ... ...dd 2.95 .88 1621 1.58 -2.8OneGpHosp STKS ... ... ...dd 3.10 1.32 35 2.79 +16.7OneHorz rs OHGI ... ... ...dd 3.38 .20 70 .29 -78.9180 DgrCap TURN ... ... ... 2.50 1.51 26 2.39 +21.4OneStopS n OSS ... ... ...dd 6.25 3.17 2 4.10 -16.0s1800Flowrs FLWS ... ... 25 14.99 7.80 151 14.60 +36.4OneSpan OSPN ... ... 93 23.35 11.05 113 17.65 +27.0OpenText s OTEX .61f 1.5 21 40.31 31.21 712 39.34 +10.3OperaLtd n OPRA ... ... ... 15.62 11.49 124 12.89 -1.7OpesAcq n OPES ... ... ... 9.98 9.66 110 9.80 +1.2OpesAcq un OPESU ... ... ... 10.15 9.11 0 10.15 +1.3OpGn wt rs OPGNW ... ... ... 2.25 .25 .82 -16.3OpGen n rs OPGN ... ... ... 10.25 1.62 38 1.80 -61.5Ophthotech OPHT ... ... 1 4.50 2.25 184 2.37 -24.0OpiantPh n OPNT ... ... ... 51.90 12.75 18 15.82 -31.1OpkoHlth OPK ... ... ...dd 7.24 2.66 3622 5.38 +9.8tOptiNose n OPTN ... ... ...dd 30.00 15.01 4133 13.85 -26.7Optibase OBAS ... ... ...dd 9.50 6.40 4 8.40 +5.6OptCable OCC .08 2.1 ...dd 4.30 2.13 9 3.77 +56.4OptimBk h OPHC ... ... ... 13.96 1.85 3 5.30 +12.8OpusBank OPB .52e 1.8 19 30.95 21.06 151 28.70 +5.1OramedPh ORMP ... ... ... 11.34 4.70 38 5.00 -44.4OraSure OSUR ... ... 32 23.01 12.86 265 16.27 -13.7Orbcomm ORBC ... ... ...dd 11.95 8.50 506 10.90 +7.1Orbotch ORBK ... ... 22 65.75 36.49 131 64.28 +27.9Organovo ONVO ... ... ...dd 2.38 .91 772 1.12 -16.4Orgenesis n ORGS ... ... ... 16.80 6.00 48 6.85 -50.5OrignAg rs SEED ... ... ... 19.60 6.40 25 6.68 -21.4OrigBcp n OBNK .13 .3 ... 42.31 36.12 71 40.23 +7.3OrigoAc un CNLMU ... ... ... 11.95 10.80 11.01 OrionEngy OESX ... ... ...dd 1.25 .70 51 .98 +11.4Oritani ORIT 1.13e 7.0 12 17.70 15.00 103 16.15 -1.5OrrstownF ORRF .52 2.1 19 27.05 23.40 5 25.20 -.2OrthoPed n KIDS ... ... ... 31.39 14.00 55 28.59 +49.0OrthoMed OFIX ... ... 71 61.98 46.02 160 53.34 -2.5tOsirisTher n OSIR ... ... ... 11.93 8.45 141 8.00 -26.3sOspyEn A n OSPR ... ... ...cc 11.00 9.47 1763 11.16 +16.3OspryEn wt OSPRW ... ... ... .95 .54 .79 +12.9sOspreyE un OSPRU ... ... ... 11.90 9.26 5 12.40 +24.6OssenInn rs OSN ... ... 15 8.90 1.50 4 2.41 -16.2Otelco OTEL ... ... 10 17.75 8.15 29 16.60 +24.3Otonomy OTIC ... ... ...dd 21.15 2.80 176 3.20 -42.3OttawaBc n OTTW .20f 1.5 53 14.99 13.61 5 13.71 -5.1OtterTail OTTR 1.34 2.7 25 49.75 39.00 38 48.80 +9.8OvaScience OVAS ... ... ...dd 1.65 .70 283 .82 -41.4Overstk OSTK ... ... ...dd 89.80 18.35 4050 32.90 -48.5Ovid Th n OVID ... ... ...dd 12.44 5.59 89 6.55 -33.6Oxbridge OXBR .48 25.3 4 5.95 1.00 19 1.90 -11.6Oxbrdge wt OXBRW ... ... ... .50 .06 .15 +50.0OxfordImm OXFD ... ... ...dd 17.43 10.00 45 14.43 +3.3OxfordLn OXLC 1.62 14.4 ... 11.74 9.11 270 11.25 +11.9Oxford 23pf OXLCO 1.88 7.4 ... 25.74 25.14 5 25.37 -.1OxfrLn24 pf OXLCM 1.69 6.6 ... 25.93 25.05 1 25.47 +1.1OxfSqCap OXSQ .80 11.2 6 7.48 5.15 81 7.16 +24.7OxfSqC24 n OXSQL 1.63 6.5 ... 26.99 25.14 25.04 -3.1P-Q: P&F Inds PFIN .20 2.6 ... 8.88 5.74 1 7.66 -8.6PAM PTSI ... ... 56 67.00 17.12 26 62.88 +82.6PB Bncp PBBI .24 2.1 ...cc 12.20 10.00 1 11.70 +8.8PC Cnnctn CNXN .34e ... 18 39.79 22.66 53 37.78 +44.1PC-Tel PCTI .22 5.1 ... 7.85 4.22 71 4.28 -41.9PCM Inc PCMI ... ... ...cc 25.23 6.90 151 23.95 +141.9PCSB Fn n PCSB .03p ... 52 22.34 16.50 42 20.28 +6.5PDC Engy PDCE ... ... ...dd 66.20 36.74 1183 53.07 +3.0PDF Sol PDFS ... ... 29 18.48 9.27 93 9.87 -37.1PDL Bio PDLI .20 8.4 4 3.55 2.27 731 2.38 -13.1PDL Cmt n PDLB ... ... ... 16.95 14.46 13 14.84 -2.2PHI vtg PHII ... ... ...dd 13.95 7.11 2 8.30 -29.0PHI nv PHIIK .20 2.4 ...dd 13.39 7.11 97 8.38 -27.6PICO Hld s PICO 5.00e ... ...dd 14.57 10.38 81 12.50 -2.3PLX Phr rs PLXP ... ... ... 9.41 3.20 1 3.60 -47.8PRA Grp PRAA ... ... 56 43.75 25.72 378 38.40 +15.7PRA Hlth PRAH ... ... 63 108.02 73.23 541 101.44 +11.4PRGX Glbl PRGX ... ... ...dd 10.30 5.78 37 9.00 +26.8PTC Inc PTC ... ... ...cc 100.79 52.55 681 94.46 +55.4PTC Thera PTCT ... ... ...dd 52.95 14.56 731 44.89 +169.1PacWstBc PACW 2.40 4.7 15 55.86 43.08 623 51.41 +2.0Paccar PCAR 1.12 1.7 11 79.69 59.82 2113 64.81 -8.8PacBiosci PACB ... ... ...dd 5.70 2.02 999 4.53 +71.6PacCityF n PCB ... ... ... 20.50 19.50 164 20.00 +.1PacEthanol PEIX ... ... ...dd 6.06 2.00 797 2.35 -48.4PacMerc PMBC ... ... 23 10.10 7.60 14 9.95 +13.7PacPreBc PPBI .15p ... 22 46.05 32.05 319 38.30 -4.3sPaciraPhm PCRX ... ... ...dd 47.55 26.95 370 46.80 +2.5tPainThr rs PTIE ... ... ...dd 12.80 1.06 223 1.11 -72.3PanASlv PAAS .14 .8 21 19.56 13.99 994 16.59 +6.6PangaeaL PANL ... ... 2 8.40 2.13 3.38 -8.2PapaJohns PZZA .90 2.1 18 80.80 38.05 2316 43.00 -23.4PapaMurph FRSH ... ... 13 6.50 4.01 8 5.39 +.2ParatekPh PRTK ... ... ...dd 29.00 9.38 669 10.05 -43.9ParkCity PCYG ... ... 41 13.40 6.75 25 8.25 -13.6ParkOh PKOH .50 1.2 18 47.90 34.95 20 40.60 -11.6ParkeBcp PKBK .56f 2.4 16 24.80 16.50 26 23.25 +24.5ParkrVs rs PRKR ... ... ...dd 2.24 .48 152 .58 -45.3PrtnrCm PTNR ... ... 16 6.60 3.23 11 3.79 -38.4PathfdBcp PBHC .24 1.6 22 16.64 14.60 0 15.20 -1.3PatrkInd s PATK ... ... 21 72.35 45.30 185 64.40 -7.3PatrNBc rs PNBK .04 .2 24 21.15 16.30 0 19.80 +10.9PatriotTr n PATI ... ... 14 23.80 16.72 9 21.10 +21.4PatternEn PEGI 1.69 8.8 15 26.56 16.58 1179 19.18 -10.7Patterson PDCO 1.04 4.5 10 40.90 20.57 1591 22.86 -36.7PattUTI PTEN .16 .9 ...dd 25.03 14.60 2454 17.15 -25.5Pavmed n PAVM ... ... ...dd 9.31 .87 668 1.41 -38.3Pavmed wt PAVMW ... ... ... 2.88 .35 .42 -32.3Paychex PAYX 2.24 3.2 28 73.10 54.43 1958 70.93 +4.2Paylocity PCTY ... ... ...cc 68.50 41.15 317 67.00 +42.1PayData rs PYDS ... ... ...dd 4.10 1.30 91 1.92 -24.1PayPal n PYPL ... ... 56 92.35 58.27 5752 87.73 +19.2pdvWirelss PDVW ... ... ...dd 39.75 22.50 24 31.85 -.8PeakRsts SKIS .28 5.5 ...dd 5.78 4.10 3 5.05 -6.5PeapkGl PGC .20 .6 19 38.00 29.24 82 32.97 -5.9Pegasyst PEGA .12 .2 ...cc 67.95 45.40 613 59.95 +27.1PnnNtGm PENN ... ... 32 36.90 20.05 997 30.95 -1.2PennVa n PVAC ... ... ... 96.13 32.49 188 80.37 +105.5PennantPk PNNT .72 9.4 9 7.80 6.29 238 7.67 +11.0PenPkFR PFLT 1.14 8.3 11 14.65 12.00 97 13.76 +.3PennsWd PWOD 1.88 4.1 18 50.00 39.59 8 46.00 -1.2PensarAc n WRLS ... ... ... 10.17 7.75 2 9.88 +2.2PensareAc wt WRLSW ... ... ... .74 .43 .51 -7.3PensrAc rt WRLSR ... ... ... .55 .30 .51 +2.0PensarA un WRLSU ... ... ... 11.48 10.13 10.70 +3.7PeopUtdF PBCT .70 3.8 16 20.26 15.97 2046 18.48 -1.2PeopUtd pf PBCTP 1.41 5.5 ... 28.99 25.00 9 25.80 -8.9PeBcOH PEBO 1.12 3.1 18 39.58 29.55 20 36.10 +10.7PeopBNC PEBK .52 1.7 17 34.54 26.00 7 31.30 +2.0PeopFSvc PFIS 1.32f 2.9 17 52.00 39.00 2 45.51 -2.3PeopUtah n PUB .40f 1.1 32 38.70 26.55 44 35.60 +17.5PepsiCo PEP 3.71 3.3 35 122.51 95.94 3798 113.10 -5.7Percptr PRCP .15 1.5 29 12.25 6.80 6 10.00 +3.1Percient PRFT ... ... 43 27.90 17.17 88 26.86 +40.8Performnt PFMT ... ... ...dd 3.52 1.52 5 2.08 +26.1PerionNwk PERI ... ... ... 1.35 .71 175 1.01 -1.9PermaFix PESI ... ... ... 5.15 3.26 2 4.85 +32.9PermaPip PPIH ... ... ...dd 10.43 7.90 11 9.20 +2.2PernixT rs PTX ... ... ...dd 3.35 1.20 114 1.63 -32.1PerryEllis PERY ... ... 8 29.59 16.35 415 27.52 +9.9PershGld rs PGLC ... ... ... 3.31 1.11 16 1.15 -52.1PetIQ n PETQ ... ... ... 29.55 17.03 1080 28.28 +29.5PetMed PETS 1.08f 2.9 21 57.80 31.81 324 37.74 -17.1PFSweb PFSW ... ... ...dd 11.86 5.90 29 9.54 +28.4PhibroAH PAHC .40 .8 36 51.05 32.05 67 49.95 +49.1PhotrIn PLAB ... ... 1 10.60 7.20 261 8.75 +2.6tPiedmLithn PLLL ... ... ... 17.98 12.15 2 12.50 -2.0PierisPhm PIRS ... ... ... 9.75 4.43 277 5.56 -26.4PilgrimsP PPC ... ... 8 38.39 16.30 879 17.58 -43.4Pinduodou n PDD ... ... ... 27.54 18.62 8034 19.00 -28.8PingtanM PME .04 1.5 17 4.20 1.99 6 2.64 -13.4PinnclEnt PNK ... ... ... 35.18 18.30 353 32.77 +.1PinnaclFn PNFP .56 .9 19 69.95 58.40 331 64.20 -3.2PioneerPw PPSI ... ... 25 7.95 4.40 4.95 -35.0Pixelwrks PXLW ... ... ...dd 7.05 3.15 281 4.02 -36.5PlatEag n EAGL ... ... ... 11.82 9.60 9.85 +1.0PlatEag un EAGLU ... ... ... 11.00 8.00 71 10.25 +2.4PlayaHot n PLYA ... ... ...dd 11.80 9.41 65 10.35 -4.1Plexus PLXS ... ... ... 66.78 49.20 91 61.56 +1.4PlugPowr h PLUG ... ... ...dd 3.21 1.53 1859 1.89 -19.9PlumasBc PLBC .36f 1.3 14 29.45 19.40 4 27.39 +18.1sPlurlsght n PS ... ... ... 29.84 19.25 810 30.11 +50.5 PluristemT PSTI ... ... ...dd 2.12 1.10 312 1.27 -8.0PoageBksh PBSK .24 .9 31 27.25 18.10 27 26.45 +26.0PointrTel h PNTR ... ... 15 19.65 10.25 3 10.95 -41.1PointsInt g PCOM ... ... 49 18.48 8.16 76 16.05 +56.0PolarPwr n POLA ... ... ... 6.85 4.01 45 6.27 +25.1Polarity rs COOL ... ... ... 41.22 15.21 523 23.86 +2.8Pool Corp POOL 1.80f 1.1 30 163.36 97.25 127 160.51 +23.8PopeRes POPE 2.80 4.0 26 73.50 66.60 0 70.64 +1.3Popular BPOP 1.00 1.9 31 51.87 32.04 608 51.37 +44.7Popular pf BPOPN 1.68 6.6 ... 25.52 22.61 3 25.27 +4.1PopCpII pf BPOPM 1.53 6.3 ... 24.50 17.66 1 24.36 +7.8tPortolaPh PTLA ... ... ...dd 64.56 26.22 2330 26.22 -46.1Potbelly PBPB ... ... ...dd 13.75 10.98 279 13.50 +9.8PotltchDel PCH 1.60 3.5 25 56.35 43.85 285 45.65 -8.5PowellInds POWL 1.04 2.6 ...dd 41.42 22.80 37 40.20 +40.3PwrInteg POWI .64 .9 36 86.60 60.55 92 72.05 -2.0PS VarRate VRIG .57 2.3 ... 25.33 25.06 25.14 -.3PwShs QQQ QQQ 1.52e .7 ...q 175.21 140.18 172.74 +10.9PranBio rs PRAN ... ... ... 3.79 1.75 12 2.04 -34.6Precipio n PRPO ... ... ... 5.76 .32 405 .45 -62.8PrecTh rs AIPT ... ... ...dd 2.50 .81 156 1.26 +24.8PfdBkLA PFBC 1.00f 1.6 ... 69.48 49.84 80 61.79 +5.1PrefrmdLn PLPC .80 1.0 38 96.83 47.56 9 81.48 +14.7PremFin s PFBI ... ... 12 26.05 16.78 8 19.10 -4.9Premier PINC ... ... ...dd 38.99 27.16 461 37.47 +28.4Presbia n LENS ... ... ... 7.14 1.79 1 2.10 -44.4Presidio n PSDO ... ... ... 19.74 11.97 60 15.09 -21.3PriceTR TROW 2.80 2.4 21 127.43 81.61 991 117.57 +12.0PrSmrt PSMT .70 .8 34 94.45 77.30 86 83.70 -2.8PrmEgy PNRG ... ... ...dd 75.20 43.50 73.00 +41.7PrimoWtr PRMW ... ... 99 19.85 10.47 224 19.75 +57.1Primoris PRIM .24 .9 19 30.00 23.61 258 25.55 -6.0PrinPrice PSET .16e ... ... 34.60 29.28 34.60 +7.5PrinShHld PY .33e ... ... 34.81 28.54 33.48 +2.7PrinHlIn ef BTEC ... ... ... 39.21 27.27 1 35.50 +12.9PrinMill ef GENY .06e ... ... 38.63 30.12 0 37.56 +8.2Prin US SC PSC ... ... ... 35.98 27.61 0 34.64 +9.2PrinIntM n PXUS ... ... ... 106.29 99.98 101.68 +.3PrinFncl PFG 2.12f 3.9 11 75.59 52.31 986 54.41 -22.9PriorityTc PRTH ... ... ... 12.99 8.34 12 10.99 +7.9PriorTc wt PRTHW ... ... ... .50 .30 .47 +35.4PriorTc un PRTHU ... ... ... 13.26 10.21 13.26 +24.9ProDex PDEX ... ... 18 8.00 6.05 17 6.55 -3.7ProPhaseL PRPH 1.00e ... ...dd 5.29 1.62 10 3.02 +74.7ProQRTher PRQR ... ... ...dd 7.75 2.75 156 7.60 +135.7PrUltBio s BIB ... ... ...q 69.62 48.12 31 64.82 +15.6PrUltPQ s TQQQ ... ... ...q 68.81 34.13 7566 66.75 +44.4ProDvrs h rs IPDN ... ... ... 6.74 2.45 10 2.99 -26.8ProrEng PFIE ... ... 1 5.30 1.40 827 2.50 +30.2PrognicsPh PGNX ... ... ...dd 9.42 5.01 2054 7.86 +32.1ProgrsSoft PRGS .56 1.4 33 53.60 32.21 187 39.15 -8.0Proofpoint PFPT ... ... ...dd 130.27 82.61 653 116.97 +31.7PShtQQQ rs SQQQ ... ... ...q 30.24 11.82 12025 12.10 -43.7ProS Ris n EQRR ... ... ... 51.48 38.13 3 49.69 +6.4PrUlNBio rs UBIO ... ... ... 46.35 25.80 17 39.78 +18.3ProUShBio BIS ... ... ...q 25.21 16.24 6 16.95 -23.1ProspctCap PSEC .72 10.4 8 8.01 5.51 907 6.90 +2.4ProtagTh n PTGX ... ... ...dd 23.97 5.50 376 8.31 -60.0ProtctInsA PTVCA 1.12 4.9 52 24.86 21.31 0 22.70 -6.4PrtctInsB PTVCB 1.12 4.9 52 25.70 21.20 9 23.05 -3.8ProteonTh PRTO ... ... ...dd 2.90 1.30 3 2.33 +22.4Proteos n PTI ... ... ... 8.61 1.41 121 2.32 -60.2Prothena PRTA ... ... ...dd 70.00 10.43 331 15.21 -59.4Prov ent n PRVB ... ... ... 8.00 3.35 26 3.90 -18.9ProvidSv PRSC ... ... 17 83.90 49.29 48 65.38 +10.2ProvidBc n PVBC ... ... ... 29.60 19.75 8 29.15 +10.2ProvFnH PROV .56 3.1 19 20.00 17.62 3 18.35 -.3PrudntlBcp PBIP .20 1.1 92 19.87 16.04 6 18.46 +4.9PsychmCp PMD .72 3.5 19 22.88 15.99 13 20.66 +.5Pulmatrix PULM ... ... ...dd 2.67 .28 936 .34 -75.6PulseBio n PLSE ... ... ...dd 34.82 9.81 24 14.54 -38.4PumaBiotc PBYI ... ... ...dd 136.90 41.30 1273 44.85 -54.6PureAcq n PACQ ... ... ... 9.75 9.59 1 9.67 -.2PureAcq un PACQU ... ... ... 10.35 10.08 1 10.22 +1.0PureCycle PCYO ... ... ...dd 11.00 6.55 16 10.90 +30.5PurplInv n PRPL ... ... ...dd 13.90 5.69 19 5.90 -41.3PurpIn wt PRPLW ... ... ... 1.28 .65 .94 -13.0PyxisTnkr PXS ... ... 28 12.22 .79 39 .84 -73.9QAD Inc B QADB .24 .6 ...dd 44.24 21.58 41.00 +33.0QAD A QADA .29 .5 ...dd 55.35 30.75 15 52.50 +35.1QCR Hld QCRH .24 .5 16 49.70 39.85 37 44.25 +3.3QIWI plc QIWI .84e 5.6 15 20.05 13.67 105 15.13 -12.7Qorvo QRVO ... ... 99 86.84 64.53 1448 82.79 +24.3Qualcom QCOM 2.48 3.8 ...dd 69.28 48.56 7748 65.43 +2.2QualitySys QSII .70 3.2 35 23.73 12.24 100 21.87 +61.0Qualstar rs QBAK ... ... ... 13.50 5.55 5 8.47 +.9Qualys QLYS ... ... 84 98.30 44.30 314 85.70 +44.4Quantenn n QTNA ... ... ... 19.08 9.60 166 16.27 +33.4Quanterx n QTRX ... ... ...dd 24.81 13.53 37 14.27 -33.5Quartrhill g QTRH .05 ... 4 2.12 1.01 107 1.37 -25.5QuestRes rs QRHC ... ... ...dd 2.91 1.03 30 1.77 -23.0tQuickLog h QUIK ... ... ...dd 2.22 1.04 336 1.04 -40.2Quidel QDEL ... ... ...cc 73.36 31.01 251 70.96 +63.7QuinStreet QNST ... ... ...cc 15.05 3.85 551 14.31 +70.8Qumu Cp QUMU ... ... ...dd 3.28 1.42 14 2.60 +9.5Quotinet QTNT ... ... ... 9.02 2.78 245 7.38 +49.1QuratRet A QRTEA ... ... 20 29.11 20.15 1524 22.41 -8.2QuratRet B QRTEB ... ... 23 28.90 20.32 0 22.06 -10.1R -:R1 RCM n RCM ... ... ... 9.53 3.05 716 8.92 +102.3RBB Bcp n RBB .36f 1.2 ... 33.62 21.26 55 29.62 +8.2RBC Bear ROLL ... ... 46 151.50 102.33 102 144.60 +14.4RCI Hosp RICK .12 .4 12 34.84 21.91 39 33.11 +18.3RCM RCMT 1.00e ... 23 7.50 4.63 26 4.77 -23.7RF Inds RFIL .08 .8 24 11.15 1.75 70 10.65 +294.4RGC Res s RGCO .62 2.2 33 31.57 22.16 6 28.18 +4.1RLJ Ent rs RLJE ... ... ... 6.19 2.67 30 6.18 +68.0RMG Net rs RMGN ... ... ...dd 2.73 .75 3 1.12 +36.6RMR Gp h RMR 1.00 1.1 51 89.50 45.71 33 87.20 +47.0RMR RE RIF 1.32 7.0 ...q 18.77 -5.0RTI Surg RTIX ... ... ...dd 5.10 3.85 97 4.65 +13.4RXI P wt rs RXIIW ... ... ... 2.00 .22 .83 -36.2RXI Phm rs RXII ... ... ... 7.70 1.29 78 1.58 -71.6RaPhrm n RARX ... ... ...dd 17.90 4.78 141 10.97 +29.1RadNet RDNT ... ... 88 15.50 8.03 174 14.05 +39.1RadaElc rs RADA ... ... ...dd 3.86 1.77 108 2.67 -13.3Radcom RDCM ... ... 53 22.40 17.00 276 19.55 -1.5RadiSys RSYS ... ... ...dd 1.73 .53 499 1.49 +48.3tRadiusHlth RDUS ... ... ...dd 41.16 20.84 2320 21.17 -33.4Radware RDWR ... ... ...dd 27.91 15.82 309 27.25 +40.5RamacoRs n METC ... ... ... 9.35 3.81 392 6.84 -.6Rambus RMBS ... ... ...dd 15.50 11.85 794 11.97 -15.8RandCap RAND ... ... 2 3.50 2.24 5 2.27 -24.8tRandgold GOLD 2.00f 3.0 27 108.29 68.51 882 67.34 -31.9RandBcp n RNDB ... ... ... 17.45 13.36 0 17.13 +11.6Rapid7 n RPD ... ... ...dd 36.23 15.36 506 32.19 +72.5RaveRest RAVE ... ... ...dd 2.33 1.09 13 1.31 -10.8RavenInds RAVN .52 1.3 1 42.40 26.70 62 38.55 +12.2ReShape rs RSLS ... ... ... 39.00 .05 37638 .12 -99.5ReadIntlA RDI ... ... 12 17.50 14.37 28 16.02 -4.1ReadgIntB RDIB ... ... 20 27.88 20.00 26.55 +15.4RealGSol rs RGSE ... ... ...dd 3.25 .30 2179 .37 -75.3RealNetwk RNWK ... ... ...dd 5.00 2.63 17 3.47 +1.5Rl NxtEc n BLCN ... ... ... 25.05 21.69 17 22.74 -6.2RealitCh n BCNA ... ... ... 24.47 20.70 0 20.95 -13.4RealmTh n RLM ... ... ... RealPage RP ... ... 77 61.95 38.40 333 59.55 +34.4ReataPh n RETA ... ... ...dd 85.39 19.31 175 65.34 +130.7ReconTech RCON ... ... ...dd 5.36 .64 72 1.29 -.8RecroPhm REPH ... ... ... 13.05 4.78 69 5.96 -35.6RedRobin RRGB ... ... 22 70.10 36.20 305 38.50 -31.7RedRkRs n RRR .40 1.3 ... 36.99 21.47 751 31.56 -6.5RedViolt n RDVT ... ... ...dd 46.40 4.35 11 7.47 -83.9tRedn n RDFN ... ... ... 31.50 17.74 2405 18.17 -42.0RedhillBio RDHL ... ... ... 11.49 4.30 367 6.00 +16.7Regenrn REGN ... ... 25 505.49 281.89 462 366.23 -2.6RegnxBio n RGNX ... ... 47 85.10 19.45 752 65.70 +97.6tRegulusTh RGLS ... ... ...dd 1.52 .20 6725 .26 -74.7Reis Inc REIS .76 4.0 ...dd 24.00 15.95 11 19.20 -7.0ReliantBcp RBNC .32 1.2 27 29.99 21.90 34 27.47 +7.1Reliv In rs RELV ... ... ...dd 8.44 3.72 3 4.99 +4.6RemarkHld MARK ... ... ...dd 15.10 2.12 199 3.61 -62.9Renasant RNST .80 1.7 18 49.78 37.68 88 46.24 +13.1RenewEn REGI ... ... 6 21.70 9.50 407 21.63 +83.3RenminTi rs ABAC ... ... ... 4.76 1.90 1 2.17 -26.5RentACt RCII .32 2.2 25 14.94 7.22 1029 14.79 +33.2Replgn RGEN ... ... 95 50.00 29.56 185 49.50 +36.4sReplimun n REPL ... ... ... 17.61 14.03 58 17.23 +13.7RepBncp RBCAA .97 2.0 19 49.88 33.52 4 49.47 +30.1RepFBcp FRBK ... ... 55 9.75 7.53 166 7.65 -9.5resTORbi n TORC ... ... ...dd 21.10 7.55 213 10.42 -38.3RschFrnt REFR ... ... ...dd 1.46 .60 46 .89 -14.4Resonant RESN ... ... ... 8.55 3.17 149 4.42 -40.8ResConn RECN .52f 3.2 27 17.95 12.05 65 16.05 +3.9RestorRob n HAIR ... ... ...dd 11.95 1.45 852 1.70 -63.0RetailOpp ROIC .78 4.1 56 20.54 16.18 1075 19.05 -4.5RetoEco n RETO ... ... ... 12.75 3.13 10 3.81 -46.0Retrophin RTRX ... ... ...dd 31.87 20.09 322 26.86 +27.5RevanceTh RVNC ... ... ...dd 37.45 22.40 163 26.80 -25.0RevenHo n RVEN ... ... ... 6.75 2.32 0 3.95 -14.8RevolutL rs RVLT ... ... ... 7.89 2.25 171 2.31 -29.8ReWalkRob RWLK ... ... ...dd 2.00 .70 1406 .93 -15.5RhythmP n RYTM ... ... ...cc 37.23 16.80 74 29.68 +2.1RibbnCm n RBBN ... ... ...dd 8.36 4.97 1320 7.57 -2.1RiceBr wt RIBTW ... ... ... .30 .05 .17 +69.0RiceBran RIBT ... ... ...dd 3.09 1.01 254 2.94 +98.6RichrdElec RELL .24 2.6 ...cc 10.40 5.31 4 9.20 +36.5RigelPh RIGL ... ... ...dd 4.71 2.18 998 2.76 -28.9RigNet RNET ... ... ...dd 19.10 10.03 69 13.65 -8.7RiminiSt n RMNI ... ... ... 10.40 .25 87 6.01 -24.0RiotBlck RIOT 1.00p ... ... 46.20 3.08 336 6.65 -76.6RiseEdCy n REDU ... ... 18 18.60 9.50 365 11.42 -22.8RittrPh rs RTTR ... ... ... 6.47 1.83 77 2.01 -38.9RivrvwBcp RVSB .14f 1.5 17 9.75 7.65 25 9.21 +6.2RocktPh n RCKT ... ... ... 24.28 3.74 419 19.80 +89.7RockwllM RMTI ... ... ...dd 8.70 3.62 70 4.73 -18.7RockyBr RCKY .48 1.5 20 33.45 12.80 58 31.25 +65.3RkyMChoc RMCF .48 4.6 11 12.60 10.06 6 10.34 -12.2Roku n ROKU ... ... ...dd 60.65 15.75 11705 55.79 +7.7Rosehill n ROSE ... ... ... 10.84 5.52 52 8.15 +3.7Rosehill wt ROSEW ... ... ... 1.57 .62 1.12 +13.1Rosehill un ROSEU ... ... ... 11.26 6.50 0 9.75 -13.4sRossStrs s ROST .90 1.0 24 92.72 52.85 2178 92.85 +15.7RoyGld RGLD 1.00 1.2 ...dd 98.53 78.25 532 81.52 -.7Rubicon rs RBCN ... ... ... 9.05 6.76 3 8.33 +4.3RubiusTh n RUBY ... ... ... 33.01 19.78 142 22.32 -8.0RmblOn B n RMBL ... ... ... 7.82 3.53 165 6.10 +17.4RushEntA RUSHA .12p ... 27 55.40 37.95 281 41.92 -17.5RushEntB RUSHB .12p ... 34 52.76 35.75 10 43.40 -10.0RuthsHosp RUTH .44 1.4 29 33.95 17.95 256 30.70 +41.8Ryanair RYAAY 1.55e 1.6 ... 127.61 94.50 358 97.87 -6.1S -:S&T Bcp STBA 1.00 2.2 20 46.44 33.92 67 44.95 +12.9S&WSeed SANW ... ... ... 4.40 2.90 5 3.15 -19.2SB FinGp SBFG .32 1.6 14 20.45 15.61 1 20.19 +9.2SB FnGp pf SBFGP .65 3.2 ... 21.10 14.93 20.25 +13.1SB OneBc SBBX .30f 1.1 23 32.85 19.75 17 28.05 +4.5SBA Com SBAC ... ... ...cc 177.67 138.72 797 154.80 -5.2SEI Inv SEIC .60f 1.0 20 78.35 55.43 530 60.76 -15.4SelasLf rs SLS ... ... ... 13.47 1.01 170 1.08 -86.3SG Blck n SGBX ... ... ... 7.00 3.75 23 4.57 -23.6SGOCO rs SGOC ... ... ... 2.29 .91 7 1.01 -4.7SI Fincl SIFI .24 1.7 14 15.70 13.60 10 13.75 -6.5sSIGA Tc n SIGA ... ... ... 7.97 5.61 213 8.13 +37.6SLM Cp SLM ... ... 16 12.46 9.65 1336 11.19 -1.0SLM Cp pfB SLMBP 3.32e 4.7 ... 73.00 62.47 71.00 +3.3SmartGlb n SGH ... ... 7 56.69 17.14 400 31.12 -7.7SMTC hg SMTX ... ... ... 3.18 1.24 16 2.45 +29.6SORL SORL ... ... 4 8.45 3.70 402 5.26 -21.7SP Plus SP ... ... 24 41.70 32.15 119 40.40 +8.9SPAR Gp h SGRP ... ... ... 3.75 1.00 93 1.30 +5.7SpdDorWrF DWFI ... ... ... 26.00 23.22 13 23.45 -7.2tSPI Eng rs SPI ... ... ... 2.61 .33 236 .32 -50.1SPS Cmce SPSC ... ... ...cc 94.99 45.02 226 93.78 +93.0SS&C Tch s SSNC .28 .5 35 60.97 36.77 605 55.42 +36.9SSLJ.cm n SSLJ ... ... ... 5.75 .56 114 1.00 -71.5SSR Mng g SSRM ... ... 20 11.44 7.64 865 9.40 +6.9 SVB FnGp SIVB ... ... 27 333.74 159.44 244 320.23 +37.0SabanCap n SCAC ... ... ... 10.15 9.84 1 10.15 +2.4SabanC wt SCACW ... ... ... 1.35 .99 1.26 +2.4Saban un SCACU ... ... ... 11.65 10.25 0 10.70 +1.7SabraHltc SBRA 1.87e 8.2 18 23.79 15.78 1502 22.88 +21.9SabreCorp SABR .56 2.2 29 26.78 17.30 1601 24.89 +21.4tSAExplr rs SAEX ... ... ...dd 3.69 .54 223 .53 -75.9sSaftyInsGr SAFT 3.20 3.3 25 95.20 67.50 20 95.65 +19.0SageThera SAGE ... ... ...dd 195.97 59.57 292 150.17 -8.8Saia Inc SAIA ... ... 37 87.05 51.10 148 76.05 +7.5SalemMda SALM .26 6.8 14 6.95 3.10 172 3.85 -14.4SalisbryBc SAL 1.12 2.6 16 51.80 34.65 0 42.50 -4.8SanderFm SAFM 1.28 1.3 8 176.43 95.97 486 100.58 -27.5SndySpr SASR 1.12 2.8 18 43.87 36.41 106 39.50 +1.2Sanlp JBSS .55a .7 26 79.37 54.32 171 77.05 +21.8SangTher SGMO ... ... ...dd 27.50 9.70 2725 16.25 -.9Sanmina SANM ... ... 18 39.40 24.60 276 30.30 -8.2Sano rt GCVRZ ... ... ... .60 .34 308 .54 +42.1Sapiens SPNS .20e 1.8 55 14.30 8.01 47 10.97 -4.8SareptaTh SRPT ... ... ...dd 176.50 35.26 1105 124.87 +124.4Savara rs SVRA ... ... ...dd 17.19 5.07 146 10.57 -28.8tscPhrma n SCPH ... ... ...dd 18.17 4.33 69 4.23 -65.1ScanSource SCSC ... ... 14 45.35 31.40 38 40.80 +14.0Schmitt h SMIT ... ... ...dd 4.47 1.55 23 2.65 -3.3Schnitzer SCHN .75 2.7 7 38.85 24.60 558 28.25 -15.7ScholRck n SRRK ... ... ... 27.02 13.09 29 13.90 -10.3Scholastc SCHL .60 1.5 ...dd 47.77 33.51 78 41.09 +2.4Schulmn SHLM .82 1.9 45 45.10 27.95 109 43.85 +17.7tSciGames SGMS ... ... ...dd 62.80 31.10 3067 31.35 -38.9ScrippsEW SSP .20 1.4 46 20.35 10.69 219 14.41 -7.8Scynexis SCYX ... ... ...dd 2.50 1.05 427 1.33 -42.7SeaChange SEAC ... ... ... 4.03 2.40 49 2.95 -24.9SeacstBkg SBCF ... ... 24 34.95 20.58 228 30.09 +19.4SeagateT STX 2.52 4.7 14 62.70 30.60 4355 53.23 +27.2SeanrgM rs SHIP ... ... ...dd 1.66 .70 53 .94 -9.6Seanrgy wtA SHIPW ... ... ... .35 .06 .22 +6.8SearsHldgs SHLD ... ... ...dd 9.63 1.76 741 1.83 -48.9SearsH wt SHLDW ... ... ... 2.59 .23 .45 +28.6SearsH&O SHOS ... ... ...dd 3.95 1.38 3 2.45 -5.8SeaSpine n SPNE ... ... ...dd 14.31 8.76 15 13.78 +36.2sSeattGen SGEN ... ... ...dd 74.68 45.31 611 74.63 +39.5SecndSight EYES ... ... ...dd 2.58 .96 108 1.55 -18.8ScndSght wt EYESW ... ... ... 1.02 .26 .79 -6.5Secoo n SECO ... ... ... 15.48 6.61 356 13.72 +42.0SecWkA A n SCWX ... ... ...dd 15.88 7.83 45 13.01 +46.7SecNtl lf SNFCA .23t ... 3 6.05 4.05 61 5.35 +7.0SelectBc lf SLCT ... ... 20 14.14 10.90 6 12.95 +2.5SelIncREIT SIR 2.04 9.8 18 26.26 17.90 691 20.88 -16.9SelectaB n SELB ... ... ... 24.02 7.95 71 13.01 +32.6SelectvIns SIGI .72 1.2 21 62.95 46.28 90 62.30 +6.1SmLEDS rs LEDS ... ... ...dd 10.49 1.61 83 3.83 +2.7Semtech SMTC ... ... 60 51.95 31.30 222 48.85 +42.8SenecaB SENEB ... ... ...dd 35.95 27.00 28.05 -17.5SenecaA SENEA ... ... ...dd 36.60 25.45 75 29.80 -3.1SenesTc n SNES ... ... ...dd 3.87 .30 1222 .94 +30.7SenHous SNH 1.56 8.4 12 20.27 14.86 1596 18.53 -3.2SenHous 42 SNHNI 1.41 5.7 ... 25.67 22.48 3 24.58 -2.7SenHous 46 SNHNL 1.56 6.0 ... 27.29 24.97 8 26.09 -2.9Senmiao n AIHS ... ... ... 8.91 3.75 1 4.42 -21.8Senomyx SNMX ... ... ...dd 1.71 .56 65 1.01 -22.3SensusHlt n SRTS ... ... ... 7.71 4.31 5 7.07 +37.0SensusHl wt SRTSW ... ... ... 3.00 .50 .67 -4.3SentEn n STNL ... ... ... 10.14 9.60 9.82 +.7SentEn wt STNLW ... ... ... .85 .61 .83 +33.9SentEn un STNLU ... ... ... 10.98 8.03 10.20 +2.3SeqentialB SQBG ... ... ...dd 3.10 1.36 153 2.07 +16.3SeresTh n MCRB ... ... ...dd 17.42 6.65 76 8.12 -19.9SvcSource SREV ... ... ...dd 4.47 2.61 1536 2.99 -3.2ServiFst s SFBS .44 1.0 21 44.95 32.54 57 42.79 +3.1SesenBio SESN ... ... ...dd 3.50 .62 835 1.89 +133.0SevStars h SSC ... ... ...dd 7.00 1.26 343 2.02 -56.2SevernBc SVBI .12 1.4 40 8.95 6.70 4 8.72 +20.2SharingE rs SEII ... ... 38 12.40 2.52 38 3.00 -60.4Sharps SMED ... ... ...dd 5.73 3.14 29 3.19 -22.0SharpSprg SHSP ... ... ...dd 13.40 3.15 148 12.61 +186.3ShndTele s SHEN .26f .7 ... 41.80 29.93 194 36.75 +8.7ShiftPixy n PIXY ... ... ... 6.35 2.00 38 3.04 +5.6Shiloh SHLO ... ... 37 10.98 6.45 15 8.40 +2.4tShineco n TYHT ... ... ... 4.60 1.20 145 1.18 -48.7Shire SHPG 1.05e .6 87 177.51 123.73 561 169.13 +9.0ShoeCarnvl SCVL .32f 1.0 22 36.24 15.08 181 33.39 +24.8ShoreBcsh SHBI .32 1.7 19 20.09 15.74 60 18.79 +12.5ShotSpot n SSTI ... ... ... 49.30 10.51 385 40.81 +190.5Shuttery SFLY ... ... ...cc 100.34 39.76 1012 74.98 +50.7SiebertFn SIEB .10a .7 ...dd 21.61 3.60 7 13.48 -.1SiennaBi n SNNA ... ... ... 29.25 12.77 26 15.12 -16.7Sientra SIEN ... ... ...dd 26.79 8.79 204 20.95 +49.0SierraBc BSRR .64 2.2 17 30.01 24.18 21 29.48 +11.0SierOnc g n SRRA ... ... ...dd 4.09 1.41 476 1.95 -47.7SierraWr SWIR ... ... 18 23.50 15.10 230 19.40 -5.1SifyTech SIFY .02e .9 ... 2.10 .45 87 1.82 +77.7SigmaDsg SIGM ... ... ...dd 7.00 5.50 1158 6.20 -10.8SigmaL wt SGLBW ... ... ... .90 .16 .35 -27.3SigmaL hn SGLB ... ... ... 4.48 .73 49 .92 -57.2Sigmatr SGMA ... ... 14 11.61 5.26 3 7.09 -29.9SignatBk SBNY .56p ... ... 161.92 108.89 425 114.15 -16.8SignatB wt SBNYW ... ... ... 110.47 93.85 110.08 +1.9SilganHld s SLGN .40 1.5 16 31.05 26.18 291 26.99 -8.2SilcLtd SILC 1.00 2.6 17 77.95 32.00 40 38.41 -45.2SilcnLab SLAB ... ... 88 110.70 71.75 222 95.50 +8.2SilicnMotn SIMO 1.20 2.0 22 59.19 41.36 297 58.54 +10.5SilvrSun n SSNT .06e ... ...cc 4.84 2.90 3 3.65 -13.7Silvercrest SAMG .56 3.4 23 18.27 11.85 10 16.35 +1.9SimmnsFst s SFNC .60 2.0 19 33.45 24.98 211 30.70 +7.5sSimplyGd n SMPL ... ... ... 17.89 10.93 654 17.95 +25.9SimplyG wt SMPLW ... ... ... 4.30 1.86 3.80 -2.3Simulations SLP .24 1.3 39 23.95 13.80 79 18.95 +17.7tSina SINA ... ... 36 124.60 71.03 945 70.19 -30.0Sinclair SBGI .72 2.6 11 40.15 25.13 1869 28.10 -25.8SinoGlobl SINO ... ... ...dd 3.84 1.04 21 1.15 -55.1Sinovac h SVA ... ... ...dd 8.75 6.40 57 6.44 -18.3SiriusXM SIRI .04 .6 39 7.70 5.17 11308 6.96 +29.9tSitoMobl rs SITO ... ... ...dd 8.60 1.86 108 1.92 -71.4SkySolar SKYS ... ... ...dd 2.43 .82 6 .89 -40.8SkyWest SKYW .40 .7 17 62.45 31.75 103 60.60 +14.1SkywksSol SWKS 1.52f 1.6 19 117.65 86.13 1412 92.72 -2.3SleepNmbr SNBR ... ... 23 40.72 26.22 495 32.13 -14.5SmartFn rs SMBK ... ... 21 27.69 19.49 9 24.49 +12.9SmartSnd n SND ... ... ... 11.06 4.81 1047 5.64 -34.9SmthM hrs SMSI ... ... ...dd 3.41 .97 95 2.55 -10.2SocilRltyA n SRAX ... ... ...dd 7.95 1.11 344 4.15 -26.5SocketM n SCKT ... ... ... 4.22 1.86 8 2.31 -35.5SodaStrm SODA ... ... 45 129.49 57.12 292 128.25 +82.3Sohu.cm h SOHU ... ... ...dd 70.86 26.70 36.26 -16.4Sol-Gel n SLGL ... ... ... 12.23 6.18 15 6.35 -40.7SolarCap SLRC 1.64 7.5 12 22.55 19.70 111 21.97 +8.7SolarSCap SUNS 1.41 8.3 14 18.40 16.10 26 16.90 -4.8SolarEdg n SEDG ... ... 22 70.74 24.70 852 45.75 +21.8Soleno wt rs SLNOW ... ... ... 1.50 .05 .28 +89.7SolenoTh rs SLNO ... ... ... 3.70 1.32 11 2.66 +47.6SolidBio n SLDB ... ... ...dd 54.84 6.83 46 39.02 +72.5Solignx wt SNGXW ... ... ... .81 .21 .55 -32.0Soligenix n SNGX ... ... ... 3.70 .91 185 1.43 -35.6SonicCorp SONC .64 1.9 22 37.44 22.11 627 34.13 +24.2SonicFdry SOFO ... ... ...dd 3.96 1.90 0 1.92 -36.4SonomaPh SNOA ... ... ...dd 5.93 1.56 23 2.01 -63.1Sonoma wt SNOAW ... ... ... .55 .27 .50 +20.7Sonos n SONO ... ... ... 23.60 15.51 1210 16.86 -15.3Sophiris SPHS ... ... ...dd 4.05 1.80 187 2.74 +20.8SorrentoTh SRNE ... ... 26 10.65 1.50 965 5.10 +34.2SotherlyH SOHO .50f 7.2 ...cc 7.20 5.78 14 6.98 +8.2SothrlyH pf SOHOB 2.00 7.8 ... 27.32 24.75 1 25.56 -.3SthrlyH pf C SOHOO 1.97 7.9 ... 25.98 24.50 1 25.05 -1.2SouMoBc s SMBC .52f 1.3 17 41.49 30.76 16 39.40 +4.8SoundFin SFBC .56 1.4 24 40.87 31.15 4 40.50 +19.0SouthState SSB 1.36f 1.6 23 94.50 78.60 79 83.60 -4.1SthnFstBsh SFST ... ... 18 48.75 33.25 4 43.65 +5.8SoNatBcVa SONA .32 1.8 33 18.24 15.11 63 17.71 +10.5SsdeBTX SBSI 1.20 3.3 19 37.57 31.20 101 35.85 +6.4SparkEn s SPKE .72 8.7 ...dd 18.40 8.05 112 8.35 -32.7SparkEn pf SPKEP 2.19 9.3 ... 27.49 21.90 11 23.59 -11.3SparkTh n ONCE ... ... ...dd 96.59 41.06 705 61.35 +19.3SpartnMot SPAR .10 .7 25 19.45 8.55 232 14.45 -8.3SprtnNash SPTN .72 3.0 ...dd 27.72 16.32 121 24.04 -9.9SpectPh SPPI ... ... ...dd 24.20 9.03 1064 22.97 +21.2SperoTh n SPRO ... ... ... 19.00 9.66 136 10.95 -6.8Sphr3D grs ANY ... ... ... 4.80 .13 667 .24 -90.4Spherix rs SPEX ... ... ...dd 2.42 .96 65 1.06 -24.1SpirtTex n STXB ... ... 74 22.55 20.04 16 21.58 -1.2Splunk SPLK ... ... ...dd 121.64 57.42 860 105.79 +27.7SpokHldgs SPOK .50 3.2 35 18.85 13.75 90 15.40 -1.6SportsWhs SPWH ... ... 10 6.99 3.40 205 5.02 -24.1SprBkPh n SBPH ... ... ...dd 18.93 10.81 107 11.90 -11.5SprottFoc FUND .75e 9.7 ...q 8.39 7.28 33 7.74 -2.3Sprouts SFM ... ... 25 28.29 17.55 2073 24.22 -.5StaarSur STAA ... ... ... 43.15 10.75 1073 42.50 +174.2Staff360 rs STAF ... ... ... 5.70 1.14 234 2.35 -25.4Stamps.cm STMP ... ... 28 285.75 160.00 696 236.95 +26.0tStd AVB n STND ... ... ... 31.60 30.00 6 30.02 -3.3StarBulk rs SBLK ... ... ...dd 14.60 8.62 230 12.97 +15.2StrBlk22 n SBLKZ 2.08 8.2 ... 26.00 23.58 5 25.28 -.2StarsGp g TSG ... ... ... 38.95 15.85 1822 28.03 +20.3Starbucks s SBUX 1.44f 2.7 24 61.94 47.37 9384 52.59 -8.4StatAutF STFC .40 1.3 ...cc 34.31 22.69 10 31.46 +8.0StateBkFn STBZ .80 2.5 20 35.99 25.41 215 32.31 +8.3SteadyM n STDY ... ... 11 6.45 2.60 25 4.75 +28.4StealthGas GASS ... ... 15 4.70 2.98 20 3.63 -16.7SteelCon STCN ... ... ... 2.90 1.49 86 2.14 -14.1StlDynam STLD .75 1.7 13 52.10 32.20 2375 43.60 +1.1SteinMart s SMRT .30 9.9 ...dd 4.04 .48 962 3.04 +162.1sStellrAcq n STLR ... ... ... 10.49 10.00 3 10.48 +2.6StellAcq wt STLRW ... ... ... .45 .21 .39 +25.8StellAcq un STLRU ... ... ... 11.08 10.42 10.55 +1.0StemlineTh STML ... ... ...dd 20.55 7.30 146 15.40 -1.3Stericycle SRCL ... ... ...dd 76.73 56.64 1419 60.46 -11.1Stericyc pf SRCLP 5.25 11.5 ... 65.00 43.93 4 45.58 -13.9tSterlBcp n SBT .04 .4 ... 14.98 11.36 15 11.35 -10.6SterlCons STRL ... ... 20 18.90 9.42 130 15.50 -4.8sSMadden SHOO .80 ... 26 57.50 37.25 301 57.50 +23.1Stewrdshp SSFN .12 1.1 14 12.75 8.50 1 10.60 +3.4StitchFix n SFIX ... ... ... 35.45 14.48 1540 33.75 +30.7StockYBc s SYBT .92 2.4 19 41.90 31.90 36 38.45 +2.0StoneCastle BANX 1.52 7.1 16 24.92 20.00 25 21.56 +7.1StrataS rs SSKN ... ... ...dd 2.81 1.06 189 2.08 +69.1Stratasys SSYS ... ... ...dd 25.00 17.17 607 23.83 +19.4StratEdu STRA 2.00f 1.6 37 132.01 76.40 66 123.92 +38.3Strattec STRT .56 1.6 20 49.20 29.70 7 35.65 -18.1StratusPrp STRS 1.00e ... 53 35.90 27.25 2 30.10 +1.3StreamHlth STRM ... ... ... 2.82 1.00 14 1.25 -26.0StrgbrBio n SBBP ... ... ... 9.25 4.30 465 6.25 -13.8SummerInf SUMR ... ... ...dd 2.25 .72 192 1.78 +18.7SumFWV SMMF .52 2.1 13 28.16 21.20 7 25.24 -4.1SumtSem n WISA ... ... ... 5.00 4.20 13 4.74 +.9SmtStB s SSBI .48 3.0 23 16.10 11.65 1 15.80 +25.4SumTher n SMMT ... ... ...dd 16.86 2.16 129 2.25 -79.7SunHydrl SNHY .36 .8 40 70.83 45.16 78 47.33 -26.8SundEng n SNDE ... ... ... 9.59 3.61 5.30 -10.8SunesisP rs SNSS ... ... ...dd 7.69 1.82 195 2.24 -39.3SunOpta STKL ... ... ...dd 9.65 6.27 422 7.80 +.6SunPower SPWR ... ... ...dd 10.00 6.46 1962 6.89 -18.3Sunrun n RUN ... ... 12 16.45 4.21 3034 13.16 +123.1tSunworks n SUNW ... ... ... 1.88 .80 1639 .68 -35.6SuperMicro SMCI ... ... 14 27.90 16.10 319 19.70 -5.9SuperCom SPCB ... ... ...dd 4.95 1.53 119 1.78 -54.5SupTech rs SCONW ... ... ... 14.90 1.47 639 2.11 -80.6SupGpCos s SGC .40f 2.1 17 28.85 18.53 21 19.15 -28.3Supernus SUPN ... ... 31 61.25 33.30 1598 42.70 +7.2supprt.cm rs SPRT ... ... ...dd 3.15 2.22 66 2.80 +15.7tSurfaceOn n SURF ... ... ... 18.18 9.61 197 9.95 -25.4SurgPtrs n SGRY ... ... ...dd 19.95 7.10 798 17.45 +44.2sSurmodic SRDX ... ... ...cc 71.10 24.60 133 73.10 +161.1SykesEnt SYKE ... ... 50 32.15 25.77 73 28.75 -8.6Symantec lf SYMC .30 1.6 9 34.20 17.81 6550 18.66 -33.5Synacor SYNC ... ... ...dd 2.90 1.35 124 2.30 Synalloy SYNL .13m .6 ...dd 24.80 10.65 20 23.25 +73.5Synaptics SYNA ... ... ...dd 55.25 33.73 600 44.42 +11.2SyndaxP n SNDX ... ... ...dd 15.20 6.10 201 7.34 -16.2SyneosH h SYNH ... ... ...dd 59.80 31.10 913 48.30 +10.8SynrgyPh SGYP ... ... ...dd 3.57 1.43 1424 1.77 -20.6 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 from previous page Continued on next page MONEY & MARKET$Page 13 www.sunnewspapers.net The Sun/Wednesday, August 15, 2018

PAGE 70

Synlogic rs SYBX ... ... ...dd 23.00 7.27 184 7.61 -21.5Synopsys SNPS ... ... 46 94.80 76.61 583 93.20 +9.3Syntel SYNT 15.00e ... 20 40.89 17.79 469 40.65 +76.8Synthes rs SES ... ... ... 4.71 2.00 43 2.34 -17.7Sypris SYPR .08 4.8 ...dd 1.90 1.25 103 1.65 +19.6SyrosPhar n SYRS ... ... ... 23.61 6.30 96 11.42 +17.4T -:T-MobileUS TMUS ... ... 26 66.52 54.60 3312 65.96 +3.9TAT Tch h TATT .34e 4.7 17 11.65 7.20 1 7.27 -30.7TCG BDC n CGBD 1.48a 8.6 11 20.30 16.73 135 17.11 -14.6BlTCP Cap TCPC 1.44 9.7 11 16.88 13.72 107 14.79 -3.2TD Ameritr AMTD .84 1.4 28 63.01 41.88 845 58.50 +14.4TDH Hld n PETZ ... ... ... 31.75 2.20 9 2.37 -58.0TESSCO TESS .80 4.7 34 24.85 12.15 4 17.20 -14.6TFS Fncl TFSL .68 4.4 51 16.62 14.32 102 15.40 +3.1TG Thera TGTX ... ... ...dd 17.35 7.25 806 11.80 +43.9THL Credit TCRD 1.08 12.8 9q 9.82 7.70 212 8.42 -7.0TMSR Gl s TMSR ... ... ...cc 10.32 3.50 1 4.87 -2.2TOP Shi rs TOPS ... ... ... 35.50 .69 644 .93 -62.9TPI Co n TPIC ... ... ... 32.22 16.35 884 26.14 +27.8TSR Inc TSRI ... ... 42 9.40 3.80 6 7.50 +44.2TTEC Hl TTEC .54f 2.1 24 43.75 24.80 59 25.20 -37.4TTM Tch TTMI ... ... 42 19.91 12.76 380 18.55 +18.4sTabula n TRHC ... ... ...cc 70.15 16.75 469 71.52 +155.0TactSys n TCMD ... ... ...cc 59.99 22.72 276 58.04 +100.3Taitron h TAIT .10 4.8 ...dd 2.89 1.22 71 2.10 +25.0TakeTwo TTWO ... ... ...dd 131.77 89.82 1041 129.09 +17.6Talend n TLND ... ... ...dd 64.55 35.46 212 59.31 +58.2TandmD rs TNDM ... ... ...dd 33.93 2.14 2982 33.51 +1319.9TandyLthr TLF ... ... 12 8.75 6.79 1 7.70 -.6Tantech n TANH ... ... ... 4.54 1.10 156 1.57 -39.1Taoping h TAOP ... ... ...dd 5.20 .87 288 1.26 -14.9Tapimmu n TPIV ... ... ... 13.55 2.58 61 8.21 +109.4Tarena TEDU .28e 3.2 ...dd 18.78 7.11 74 8.88 -40.8TaylrDv TAYD ... ... 25 15.14 9.70 0 11.62 -13.4TechData h TECD ... ... 27 111.10 75.31 117 85.30 -12.9TechComm TCCO ... ... ...dd 15.40 3.70 22 4.86 -57.6TechTarg TTGT ... ... ... 34.47 9.11 572 24.31 +74.6Tecnoglass TGLS .56 6.2 22 9.88 5.50 40 9.04 +23.0Tecogen TGEN ... ... ... 4.20 2.05 16 3.40 +25.9Telenav TNAV ... ... ...dd 6.85 4.50 78 5.95 +8.2Teligent TLGT ... ... ...dd 7.34 2.43 366 4.33 +19.3Tellurian rs TELL ... ... ...dd 13.74 6.45 758 7.10 -27.1Tenable n TENB ... ... ... 35.51 29.10 275 33.00 +9.1TenaxTh rs TENX ... ... ... 12.63 4.41 5 5.87 -40.1TerrFmP lf TERP 2.13e 20.0 ... 14.20 9.55 883 10.65 -11.0TerritBcp TBNK .88f 2.9 15 33.00 28.12 19 29.98 -2.9Tesaro TSRO ... ... ...dd 136.45 25.62 1456 28.04 -66.2Tesla Inc TSLA ... ... ...dd 389.61 244.59 6945 347.64 +11.7TetraTc TTEK .48 .7 29 70.75 39.95 171 70.35 +46.1Tetraphase TTPH ... ... ...dd 7.98 2.05 822 3.10 -50.8TexCapB 42 TCBIL 1.63 6.4 ... 25.89 25.00 3 25.52 +1.0TexCapB pf TCBIP 1.63 6.4 ... 25.85 25.00 10 25.49 -.2TxCapBsh TCBI ... ... 18 103.05 69.65 520 91.25 +2.6TxCapB wt TCBIW ... ... ... 71.00 67.14 68.26 TexInst TXN 2.48 2.2 28 120.75 79.60 2954 110.34 +5.6TexRdhse TXRH 1.00 1.5 29 70.86 44.29 574 64.83 +23.1The9Ltd rs NCTY ... ... ... 5.04 .83 10 .93 -51.5TherapMD TXMD ... ... ...dd 7.66 4.34 3820 5.49 -9.1TherpxBio n TRPX ... ... ... 7.69 3.00 25 3.80 -28.8TheravBio TBPH ... ... ...dd 35.90 21.27 198 27.49 -1.4TheStreet TST .10 4.6 4 2.50 .80 92 2.18 +50.31347PrpIns PIH ... ... 47 8.25 6.55 3 7.45 +2.71347PrIn pf PIHPP ... ... ... 28.00 24.15 1 26.14 +7.1t3PEA Int n TPNL ... ... ... 4.10 3.60 126 3.44 -5.8ThundBr n TBRG ... ... ... 9.69 9.60 9.68 +.3ThundBr un TBRGU ... ... ... 10.18 9.97 1 10.15 +1.0TiberAcq n TIBR ... ... ... 9.74 9.55 9.63 +.6TiberAc un TIBRU ... ... ... 10.19 10.00 1 10.12 +1.0TileShop TTS .20 ... 46 16.05 5.15 245 8.20 -14.6Tilray n TLRY ... ... ... 34.10 20.10 1374 24.25 +8.3TmbrlndBc TSBK .52a 1.5 19 39.45 25.50 12 35.80 +34.8Tiptree TIPT .14 2.1 20 7.24 5.35 57 6.65 +11.8TitanMach TITN ... ... ...dd 25.09 11.68 146 14.88 -29.7TitanPh rs TTNP ... ... ... 2.85 .60 15 .90 -32.1TivityHlth TVTY ... ... 18 48.50 29.95 476 33.10 -9.4Tivo Cp TIVO .72 5.9 93 20.18 11.30 841 12.15 -22.1Tocagen n TOCA ... ... ... 14.66 8.31 63 9.12 -11.0TonixPh rs TNXP ... ... ...dd 5.11 .89 133 1.02 -70.4TopImage TISA ... ... ...dd 1.75 .95 23 .98 -14.0Torchlght TRCH ... ... ...dd 1.51 .95 85 1.17 -12.7TottenAc un TOTAU ... ... ... 10.22 10.12 98 10.14 +.1TowerSemi TSEM ... ... 11 36.69 19.61 433 20.23 -40.6TownSprts CLUB ... ... ...dd 14.85 5.00 270 9.60 +73.0TowneBank TOWN .64f 2.0 ... 35.30 27.85 81 32.60 +6.0TraconPh n TCON ... ... ...dd 3.95 2.00 97 2.05 -38.8TractSupp TSCO 1.24 1.5 24 82.68 51.85 1467 81.48 +9.0sTradDsk A n TTD ... ... ... 130.84 40.70 2323 133.00 +190.8TrnWEnt TWMC ... ... 2 3.10 .80 31 .91 -50.0TransAct TACT .36 2.6 32 15.80 8.75 66 13.95 +5.3Transcat TRNS ... ... 33 23.80 12.00 17 22.25 +56.1TransGlb TGA .14 4.5 ...dd 4.13 1.07 2482 3.14 +118.2TranslBio n TBIO ... ... ... 16.60 9.21 61 10.55 -8.4TravelCtrs TA ... ... ...dd 5.85 2.95 194 4.00 -2.4TravCtrs 28 TANNI 2.06 8.4 ... 25.48 18.63 16 24.44 -3.2TravelC 29 TANNL 2.00 8.5 ... 25.27 17.09 11 23.41 -7.1Travelct 30 TANNZ 2.00 8.5 ... 25.55 17.00 8 23.66 -5.3Travelzoo TZOO ... ... 50 21.15 5.75 255 13.40 +107.8TrmntMtg n TRMT ... ... ...dd 17.94 11.10 12 12.75 -13.2Trevena TRVN ... ... ...dd 2.88 1.34 714 1.60 Tricida n TCDA ... ... ... 34.80 21.87 68 23.77 -8.6TriCoBsh TCBK .68 1.7 23 43.80 33.36 75 39.27 +3.7sTridntAcq n TDAC ... ... ... 9.80 9.72 11 9.80 +.5TridntAcq un TDACU ... ... ... 10.14 10.00 10.06 +.3TrilliumTh TRIL ... ... ... 13.30 4.15 28 5.10 -29.7TriMas h TRS ... ... 23 31.75 22.70 156 30.65 +14.6Trimble TRMB ... ... 55 45.70 32.01 791 39.48 -2.9TrinityBio TRIB .88 20.3 4 6.54 4.22 47 4.34 -14.9TrinMrg n TMCX ... ... ... 9.83 9.72 9.81 +.5TrinMrg un TMCXU ... ... ... 10.25 10.00 10.22 +2.1TripAdvis TRIP ... ... ...cc 62.36 29.50 1001 54.25 +57.4TriStCap TSC ... ... 18 30.10 20.30 160 29.35 +27.6TriStCap pf TSCAP 1.69 6.4 ... 26.86 25.75 2 26.39 +1.8TriumphBc TBK ... ... 23 44.05 26.85 155 41.75 +32.5Trivago n TRVG ... ... ... 16.75 4.01 325 4.25 -37.9Tronc TRNC ... ... ...cc 24.74 12.78 224 16.95 -3.6Trovagn rsh TROV ... ... ... 12.96 .65 321 .81 -78.1TrueCar TRUE ... ... ...dd 17.24 8.75 890 12.47 +11.3sTruettHrst THST ... ... ...dd 2.50 1.26 11510 1.96 -5.3Trupanion TRUP ... ... ...dd 46.70 20.52 122 38.69 +32.2TrstNY TRST .26 2.8 17 9.70 7.51 346 9.30 +1.1 Trustmk TRMK .92 2.6 17 35.68 28.16 306 35.27 +10.7T2 Biosys TTOO ... ... ...dd 9.98 3.26 526 6.63 +60.9Tucows grs TCX ... ... 43 71.75 49.70 48 55.65 -20.6TuesMrn TUES ... ... ...dd 4.10 1.65 151 2.95 +7.3Tuniu TOUR ... ... ...dd 9.88 5.81 113 7.36 -4.0TurtleBc rs HEAR ... ... ... 34.50 1.64 1740 26.90 +1384.5TwlSeas n TWLV ... ... ... 9.94 9.52 7 9.59 +.6TwlSeas wt TWLVW ... ... ... TwlSeas un TWLVU ... ... ... 10.30 10.18 8 10.23 +.2TwlSeas rt TWLVR ... ... ... .45 .35 10 .41 +17.121stCFoxA FOXA .36 .8 21 50.15 24.81 6549 45.48 +31.721stCFoxB FOX .36 .8 19 49.65 24.30 3642 44.97 +31.821Vianet VNET ... ... 36 11.54 4.18 483 9.31 +16.7TwinDisc lf TWIN .36 1.4 ...dd 31.95 16.32 7 26.11 -1.7TwoRvrBc TRCB .22f 1.3 20 20.75 16.51 6 17.60 -2.92U TWOU ... ... ...dd 98.58 46.50 976 74.40 +15.3TymeTch n TYME ... ... ... 9.50 2.01 178 2.29 -64.1U -:US AutoPts PRTS ... ... 2 3.14 1.08 34 1.24 -50.8US Concrte USCR ... ... ...cc 86.35 44.00 305 52.70 -37.0US Gld rs USAU .21e ... ... 3.27 1.05 40 1.22 -25.0UFP Tch UFPT ... ... 26 37.05 25.88 5 35.00 +25.9UMB Fn UMBF 1.16 1.5 19 82.14 62.27 154 75.33 +4.7USEcology ECOL .72 1.0 41 73.10 44.50 82 71.45 +40.1USGlobInv GROW .03 1.9 ... 7.49 1.25 49 1.55 -60.3USA Tc pf USATP ... ... ... 27.82 20.75 25.90 +3.0sUSA Tech h USAT ... ... ... 15.95 5.00 465 15.95 +63.6USA Trk USAK ... ... ...cc 29.15 8.03 60 21.14 +16.6UTStarcm UTSI ... ... 24 6.51 2.00 50 3.66 -35.0Ubiquiti UBNT .17 .2 22 89.99 47.78 174 82.17 +15.7UltaBeauty ULTA ... ... 25 261.40 187.96 693 236.02 +5.5UltimSoft ULTI ... ... ...cc 297.93 181.59 225 288.60 +32.2UltraClean UCTT ... ... 6 34.59 13.12 463 13.71 -40.6UltPetro n UPL ... ... ... 10.18 .96 2944 1.03 -88.6Ultragenyx RARE ... ... ...dd 87.33 41.67 275 76.49 +64.9Ultralife ULBI ... ... 28 10.95 5.80 4 9.95 +51.9Umpqua UMPQ .80 3.7 16 24.89 16.77 1885 21.47 +3.2UniQure QURE ... ... ... 40.99 7.52 228 36.33 +85.5UnicoA UNAM ... ... ...dd 11.30 6.80 1 7.15 -16.4UnionBkVA UBSH .92f 2.2 23 42.74 30.45 269 41.14 +13.7UnionBkVT UNB 1.20 2.3 25 55.00 40.05 3 52.70 -.5UnBnOH UBCP .52 4.0 19 14.00 11.55 2 13.15 -.8UtdBOH UBOH .48 2.1 12 24.00 20.35 0 22.60 +1.8sUBSI UBSI 1.36 3.5 23 38.80 31.70 455 39.05 +12.4UtdCmtyBc UCBA .40 1.5 ... 28.85 18.20 2 27.55 +34.1UtdCmBks UCBI .60f 1.9 18 34.18 24.47 261 31.09 +10.5UCmntyFn UCFC .28f 2.7 17 11.98 8.55 53 10.46 +14.6UtdFnBcp UBNK .48 2.7 16 19.35 15.47 79 17.70 +.3UtdFire UFCS 1.24f 2.5 31 61.56 38.95 65 50.38 +10.5UtdInsur UIHC .24 1.1 ...dd 22.23 13.60 109 21.20 +22.9UtdNtrlF UNFI ... ... 10 52.69 31.84 501 34.85 -29.3USecBcCA UBFO .36 3.3 23 11.65 8.45 4 10.80 -1.8US Engy rs USEG ... ... ...dd 1.96 .69 152 .96 -36.3USLime USLM .54 .7 22 101.40 70.56 1 76.49 -.8UtdTherap UTHR ... ... 7 152.55 100.57 417 123.31 -16.7UtdGrdian UG 1.50e 8.0 28 21.33 15.00 5 18.75 +1.4UnitGrp UNIT 2.40 12.3 50 23.42 13.81 1538 19.50 +9.6UnityBcp UNTY .28f 1.1 16 25.50 16.15 20 24.75 +25.3UnityBio n UBX ... ... ... 20.48 12.75 70 15.55 -6.6UnivDisp OLED .24 .2 73 209.00 78.75 1383 119.00 -31.1UnvElc UEIC ... ... 15 67.44 26.97 113 43.05 -8.9UnivFor s UFPI .35e 1.0 16 39.58 25.93 127 36.80 -2.2sUnvLogist ULH .42 1.2 27 36.05 14.05 75 35.80 +50.7UnvStainls USAP ... ... 63 31.20 17.30 54 27.69 +29.3UnivstPa UVSP .80 2.9 16 32.35 26.61 289 27.80 -.9UnumTh n UMRX ... ... ...dd 17.66 10.15 441 14.80 +33.2UplandSoft UPLD ... ... ...dd 37.44 18.52 220 34.17 +57.8UrbanOne UONE ... ... ...dd 4.85 1.25 4 2.50 +35.1UrbanOnD UONEK ... ... ... 2.40 1.35 121 2.15 +22.9UrbanOut URBN ... ... 25 49.00 16.68 2461 48.74 +39.0UrogenP n URGN ... ... ... 69.57 17.10 193 44.56 +19.8UtahMed UTMD 1.08 1.2 ... 117.65 69.45 29 89.85 +10.4Uxin Ltd n UXIN ... ... ... 10.49 5.08 1458 5.67 -41.4V -: VBI Vac n VBIV ... ... ... 5.10 1.78 202 1.98 -53.6VEON VEON .29e 10.8 ... 4.47 2.20 1701 2.69 -29.9VOXX Intl VOXX ... ... 5 8.85 4.64 25 5.55 -.9VSE Corp s VSEC .32f .8 15 59.90 39.30 16 39.90 -17.6Vaccinex n VCNX ... ... ... 12.00 10.28 51 11.50 +1.1Valerits hn VLRX ... ... ... 6.79 1.19 178 1.42 -50.1ValueLine VALU .76 3.3 21 25.14 13.26 3 23.20 +19.9VanE GenD GNRX ... ... ...q 64.65 53.83 14 62.08 +4.7VanE VecBi BBH ... ... ...q 136.83 111.36 11 129.98 +4.3VandaPhm VNDA ... ... ...dd 23.35 11.90 278 21.60 +42.1VangIntHi VYMI 2.17e 3.5 ... 72.32 61.20 114 62.27 -7.1VangIntDiv VIGI 1.15e 1.8 ... 70.39 62.15 35 64.50 -2.7VangEMGv VWOB 2.82 3.7 ...q 81.69 74.49 113 75.24 -6.3tV exUSRE VNQI 2.86e 5.0 ...q 65.20 56.80 462 56.79 -6.1VanShTTr VGSH 1.06a 1.8 ...q 60.93 59.69 237 59.83 -.7VanSTCpB VCSH 1.97 2.5 ...q 80.41 77.84 940 78.25 -1.3VanTotBd n VTC 2.70 3.3 ... 88.99 80.51 1 81.51 -4.1VangR3K VTHR 2.17e 1.7 ...q 131.73 110.90 2 130.97 +6.6VanR2KGr VTWG .82e .5 ...q 155.90 117.80 17 153.57 +13.3VanR2KV VTWV 1.88e 1.6 ...q 118.35 97.33 11 117.23 +7.0VangR2K VTWO 1.50e 1.1 ...q 136.70 107.77 44 135.17 +10.5VanR1KGr VONG 1.65e 1.1 ...q 155.81 123.04 32 155.05 +12.3VanIntTTr VGIT 1.20 1.9 ...q 65.53 61.81 94 62.55 -2.2VanR1KV VONV 2.49e 2.3 ...q 114.79 99.80 46 109.38 +.8VangR1K VONE 2.28e 1.7 ...q 131.47 110.94 12 130.58 +6.6VanMtgBSc VMBS 1.16 2.3 ...q 53.14 50.79 489 51.31 -2.2VanLTCpB VCLT 3.66 4.1 ...q 96.52 86.70 1995 88.67 -7.4VanLTTrs VGLT 2.07 2.8 ...q 79.71 71.47 39 73.88 -5.3VanIntCpB VCIT 2.88 3.4 ...q 88.76 82.81 2546 84.03 -3.8VangSTIn VTIP .74e 1.5 ...q 49.66 48.52 302 48.88 +.1VanTIntBd BNDX .58a 1.1 ...q 55.28 53.84 825 54.74 +.7VanTIntStk VXUS 1.54e 2.9 ...q 61.17 52.94 700 53.52 -5.8VantEng n VEAC ... ... ... 9.98 9.62 9.97 +2.6VantEng wt VEACW ... ... ... 1.45 1.05 1.19 -.8VantEn un VEACU ... ... ... 10.50 9.97 1 10.44 +2.5VarexImag VREX ... ... ... 43.76 27.31 560 29.40 -26.8Varonis VRNS ... ... ...dd 83.10 36.15 389 67.95 +40.0VascuBio VBLT ... ... ... 9.05 1.60 45 1.73 -75.7Vaxart rs VXRT ... ... ... 11.88 2.76 6 3.05 -51.0VectoIQ n VTIQ ... ... ... 9.59 9.51 9.55 -.3VectoIQ un VTIQU ... ... ... 10.10 9.97 1 10.06 +.6VeecoInst VECO ... ... ...dd 22.35 10.85 502 11.15 -24.9VBradley VRA ... ... 42 15.47 6.99 267 14.31 +17.5Veracyte VCYT ... ... ...dd 12.13 5.23 248 12.04 +84.4Verastem VSTM ... ... ...dd 9.14 2.77 1500 8.02 +161.2Vericel VCEL ... ... ...dd 14.75 3.30 520 12.33 +126.1 VerintSys VRNT ... ... ...cc 49.10 37.10 170 47.80 +14.2Verisign VRSN ... ... 40 159.11 97.38 645 154.00 +34.6Verisk VRSK ... ... 41 118.13 78.97 516 117.76 +22.7Veritex VBTX ... ... 23 33.08 23.84 241 30.83 +11.7Veritone n VERI ... ... ... 74.92 7.76 940 12.30 -47.0tVermillion VRML ... ... ...dd 2.10 .52 355 .51 -73.4VeronaPh n VRNA ... ... ... 25.55 10.44 8 12.98 +9.4Verrica n VRCA ... ... ... 23.29 13.23 21 16.18 -7.5Versartis VSAR ... ... ...dd 22.10 1.35 113 1.75 -20.5VertexEn VTNR ... ... ...dd 1.50 .65 147 1.25 +31.6VertxPh VRTX ... ... ...cc 183.39 136.50 535 175.93 +17.4Veru Inc VERU ... ... ...dd 3.00 .90 80 2.03 +78.1ViaSat VSAT ... ... ...dd 80.26 58.62 751 63.79 -14.8ViacomA VIA .80 2.2 8 42.55 28.20 55 36.10 +3.4ViacomB VIAB .80 2.6 6 35.55 22.13 1743 30.88 +.2Viavi VIAV ... ... 32 11.18 8.34 5460 10.93 +25.1Vical rs VICL ... ... ...dd 3.70 1.02 34 1.30 -29.0Vicor VICR ... ... ... 64.50 16.30 267 62.15 +197.4sVicDvAcc n VSDA ... ... ... 29.78 25.49 0 30.03 +5.6sVicMultiF n VSMV ... ... ... 29.29 24.92 1 29.30 +6.2Vict500VW CFA .44e .9 ...q 52.01 43.63 32 51.33 +5.2VictDisEnV CSF .38e .8 ...q 49.61 39.59 6 49.41 +9.5Vict500EV CFO .47e .9 ...q 52.03 43.52 46 51.28 +5.1VicEM Hi n CEY ... ... ... 28.35 23.66 0 24.20 -7.4VictDevVol CIZ .01j ... ...q 39.92 33.05 8 33.73 -3.9VictIncEV CDC 1.09e 2.3 ...q 48.81 43.05 102 47.51 +2.3VictSCVol CSA .16e ... ...q 50.31 40.61 1 50.24 +9.1VictIntlVol CIL .15e ... ...q 46.94 38.20 2 39.04 -4.0VicEmMkt CEZ ... ... ... 31.99 26.23 1 27.17 -8.4VictLCHiDv CDL .44e ... ...q 47.44 41.96 8 46.23 +2.0tVictIntHiD CID .33e ... ...q 38.00 33.56 1 33.71 -6.9VictCap n VCTR ... ... ... 13.50 8.91 168 10.00 -13.8ViewRay n VRAY ... ... ... 13.21 5.11 720 9.88 +6.7VikingTh n VKTX ... ... ...dd 13.43 .97 2194 10.69 +163.3VikngTh wt VKTXW ... ... ... 3.84 .34 3.17 +25.3VillagB&T VBFC ... ... 54 34.45 26.90 3 34.45 +12.4VillSupMkt VLGEA 1.00 3.5 16 31.49 21.95 13 28.42 +23.9sViperEnPt VNOM 2.40e 6.3 43 38.38 15.68 722 38.24 +63.9VirTra n VTSI ... ... ...cc 7.36 4.14 67 5.03 -20.2Virco VIRC .06 1.2 ... 6.05 3.95 1 5.00 -1.1VirtuFin n VIRT .96 4.5 11 37.85 13.10 844 21.10 +15.3VirtusInv VRTS 1.80 1.4 16 138.03 103.81 65 131.35 +14.2VirtusIn pf VRTSP 1.81 1.6 ... 114.06 96.13 20 109.94 +8.9Virtusa VRTU ... ... ...cc 55.68 33.50 91 51.66 +17.2VistaGn n VTGN ... ... ... 2.65 .69 109 1.23 +10.5Visteon s VC ... ... 23 140.64 105.40 363 116.23 -7.1VitalThera VTL ... ... ...dd 9.75 2.65 352 8.85 +48.7ViveveMd n VIVE ... ... ...dd 6.92 1.60 455 3.01 -39.4Vivopwr n VVPR ... ... ... 6.69 1.02 21 1.43 -50.7Vivus VVUS ... ... 3 1.03 .33 213 .65 +29.2tVodafone VOD 1.82e 7.9 ... 32.75 23.23 5254 23.17 -27.4VoyagerT n VYGR ... ... ...dd 31.91 8.25 332 18.09 +9.0vTvThera n VTVT ... ... ...dd 8.40 .65 37 1.15 -80.9Vuzix VUZI ... ... ...dd 11.40 4.10 153 6.30 +.8W -:WCF Bcp n WCFB .20 2.3 ... 10.40 8.75 0 8.83 -7.2WD 40 WDFC 2.16 1.3 41 167.55 103.80 52 167.15 +41.7WMIH WMIH ... ... ...dd 1.61 .60 4111 1.45 +70.8WSFS s WSFS .44 .9 15 57.70 42.45 406 50.25 +5.0WSI Inds WSCI .16 3.0 59 6.55 2.85 7 5.30 -11.7WVS Fn WVFC .32a 2.0 25 18.05 14.76 15.97 +3.1WalgBoots WBA 1.76f 2.6 15 83.89 59.07 6386 68.66 -5.5WashFed WAFD .72f 2.1 15 37.70 29.80 240 34.15 -.3WashFd wt WAFDW ... ... ... 19.40 16.65 19.20 +8.2WshTrst WASH 1.72 2.9 19 63.25 48.85 11 58.95 +10.7WaterstnF WSBF .48a 2.8 16 20.05 16.60 32 17.00 -.3WaveLfSc n WVE ... ... ... 55.95 16.05 204 46.25 +31.8tWaysideT WSTG .68 5.7 5 17.25 12.10 37 11.90 -28.7Web.com WEB ... ... 11 28.35 15.75 708 27.98 +28.3tWeiboCorp WB ... ... ... 142.12 75.95 2935 75.59 -26.9WelleslyBc WEBK .22f .7 22 34.50 25.00 1 33.25 +12.0Wendys Co WEN .34 1.9 19 18.25 13.57 2916 17.84 +8.6WernerEnt WERN .36f 1.0 23 43.95 30.31 512 36.95 -4.4Wesbanc WSBC 1.16 2.3 20 50.65 35.49 121 49.72 +22.3WestBcp WTBA .80 3.3 15 28.00 20.90 6 24.45 -2.8WAmBcp WABC 1.60 2.5 31 64.26 49.38 148 63.45 +6.5WestellT rs WSTL ... ... 29 4.60 2.50 19 2.61 -30.4WDigital WDC 2.00 3.1 7 106.96 64.04 2927 64.99 -18.3WstNwEnB WNEB .16 1.5 23 11.25 9.30 42 10.85 -.5WstptFuel g WPRT ... ... ...dd 4.33 1.82 412 2.68 -28.7WestwtrRs WWR ... ... ... 1.70 .28 264 .30 -72.1WeycoGp WEYS .92 2.5 23 39.93 26.91 7 37.22 +25.2Wheeler wt WHLRW ... ... ... .11 .01 .03 -17.6Wheelr pfB WHLRP 2.25 12.1 ... 23.12 12.58 2 18.65 -14.8Wheelr pfD WHLRD 2.19 11.0 ... 23.49 14.66 19.99 -.5Wheeler rs WHLR 1.36 28.2 ...dd 12.30 3.25 60 4.82 -51.7WhiteHFin WHF 1.42 10.0 9 15.80 10.92 51 14.18 +5.7tWilhelmina WHLM ... ... 22 7.54 5.40 0 5.14 -20.6WillScot wt WSCW ... ... ... 1.50 .32 1.35 -6.3WillScot WSC ... ... ... 17.70 9.45 689 15.95 +25.6WillmValV WVVI ... ... 24 8.86 7.81 1 8.11 -1.7WillVV pfA WVVIP .22e 4.4 ... 6.00 4.17 4.95 -5.0Willdan WLDN ... ... 25 36.65 19.25 14 32.02 +33.8WillisLFn WLFC ... ... 14 36.70 22.51 3 33.15 +32.8WillisTwW WLTW 2.40 1.6 42 165.00 142.67 727 147.13 -2.4Windstm rs WIN ... ... ... 13.65 3.03 1612 5.12 -44.6Wingstop n WING .32f .6 82 62.19 31.53 554 61.97 +59.0Winmark WINA .60 .4 24 153.70 121.55 5 147.50 +14.0WinsFin WINS ... ... ... 390.88 33.38 3 92.00 -48.9Wintrust WTFC .76 .8 18 99.96 67.74 217 90.18 +9.5Wintrust wt WTFCW ... ... ... 63.47 46.12 59.60 -2.1Wintrst pfD WTFCM 1.64 6.1 ... 29.31 26.58 6 26.75 -4.3WisdTrMdE GULF 1.10e 5.8 ...q 20.14 16.45 4 19.08 +8.3WT SCQDv DGRS .66e 1.7 ...q 37.94 31.44 13 37.88 +6.0WT USQDv DGRW .59e 1.4 ...q 44.54 36.50 109 42.97 +3.7WTChixSte CXSE 1.54e 2.1 ...q 96.79 71.91 9 73.34 -14.9WTEMCpBd EMCB 3.18 4.6 ...q 73.96 68.34 68.45 -6.4WisdomTr WETF .12 1.5 22 13.41 7.70 588 8.19 -34.7WTEMQDv DGRE .67e 2.7 ...q 28.95 24.18 5 24.46 -10.2WT NegAB AGND .78 1.8 ...q 45.12 42.75 1 43.62 +.7WT IntHdg AGZD .84 1.8 ...q 49.15 47.59 2 47.92 -1.0WT NegHY HYND .90e 4.2 ...q 22.48 20.26 25 21.23 +3.6WT IntHY HYZD 1.02 4.2 ...q 26.52 23.49 61 24.12 -.2WTGermH DXGE 1.39e 2.4 ...q 33.99 29.38 10 30.41 -5.6WT JpSCEq DXJS 1.10e .5 ...q 47.87 39.36 17 42.68 -7.4WTEMCnG EMCG .59e 2.7 ...q 28.89 21.83 1 22.14 -17.8Wix.com WIX ... ... ... 112.40 50.90 517 103.20 +79.3Woodward WWD .57 .7 29 89.30 65.76 141 79.96 +4.5Workday WDAY ... ... ...dd 140.00 95.35 1078 137.40 +35.1Workhrs rs WKHS ... ... ...dd 3.82 1.06 743 1.19 -53.5WldAccept WRLD ... ... 17 125.14 71.02 38 115.30 +42.8WrightMed WMGI ... ... ...dd 29.89 19.01 661 27.73 +24.9 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Money FundsAB Government Money ... 1.84 AB Government Money ... 1.85 AB Government Money ... 1.85 AIM MMCshRes 26 1.43 AIMMMInv 26 1.58 AIM Premier Portfoli 33 2.05 AIM Premier Tax Exem 8 1.28 AIM Premier U.S. Gov 29 1.80 AIM Short Term Invts 26 1.80 AIM Short Term Invts 8 1.22 AIM Short Term Invts 17 1.90 AIM Short Term Invts 29 2.07 AIM Short Term Invts 30 1.83 AlBernExRK p ... 1.80 AllBrnExRsv I ... 1.83 AlliBernExRsvA ... 1.66 AlliBernExRsAd ... 1.66 AlliBernExRsvB ... 1.57 AlliBernExRsC ... 1.64 ABGovMMSel 26 1.83 AmC CapPr 46 1.49 AmC Prime 33 1.65 AmCentUSGv 39 1.53 AmCPrime t 33 1.40 American Century Pri 33 .90 BBH MM Inst 41 1.69 BBH MMkt 41 1.43 BLFMuniDlr 22 1.03 BMOGov I p 10 1.75 BMO Gov Y 10 1.49 BMO Institutional Pr 21 1.99 BMO Institutional Pr 21 1.74 BMOPrimeI p 18 1.94 BMO Prime Y 18 1.69 BNY Mellon Governmen 43 1.48 BNYMellon M 43 1.72 BNY Mellon National 17 .88 BR TFdCsMg 27 1.30 BL FedTrDlr 38 1.57 BLFTrCsMg 38 1.31 BLFT Adm 27 1.70 BlackRock Cash Fds, 37 1.86 BLFFedFDlr 22 1.56 BLFedFdPCS p 22 1.29 BLFFedFnd 22 1.81 BRInst 24 1.98 BLFCASel p 6 .26 BLFedFdSel p 22 .98 BLMunFdSel 22 .48 BLFTempFdSel 30 1.15 BlackRock Liquidity 22 1.77 BlackRock Liquidity 38 1.42 BlackRock Liquidity 22 1.41 BlackRock Liquidity 38 1.41 BlackRock Liquidity 6 .46 BlackRock Liquidity 27 1.40 BlackRock Liquidity 38 1.32 BlackRock Liquidity 22 1.31 BlackRock Liquidity 38 .98 BlackRock Liquidity 27 1.76 BlackRock Liquidity 27 .97 BLF FedTr 38 1.82 BLF TrsTr 38 1.81 BLFTrsTrDlr 38 1.56 BLFT FundDlr 27 1.55 BLFMunCsh 13 .99 BRInvest 24 1.62 BlackRock Money Mark 24 .89 BLNYMfPCS p 6 .78 BRSvc 24 1.71 BLFTempFdPCS 30 1.56 BRLiqTrsTAd 38 1.71 BLFM MuniCsh 13 1.24 BLF TempFd 30 2.06 BLFTmpDlr 30 1.81 BLFTmCsDlr 30 1.84 BLFedTrAd 38 1.72 BLCAMunPC p 6 .58 BlkrkLqTmpAd 30 1.96 BRLiqTmpCR 30 1.66 BLMuAdm 22 1.18 BLF TmpCsh 30 2.06 BLFT TrFund 27 1.80 BLFedAdm 22 1.71 BLMuCshMg 22 .79 BLFTmCshMg 30 1.56 CNIGovtA p 27 1.19 California Tax-Free 54 .98 CapResFd p 32 1.27 Cash Account Tr, Gov 22 1.62 Cash Account Tr, Gov 22 1.82 Cash Account Trust 22 .98 Cash Account Trust: 36 .37 Cash Acct Tr: Govt & 22 1.75 Cash Acct Tr: Tax Ex 36 .79 Cash Acct Tr: Tax Ex 36 1.15 Cash Acct Tr: Tax Ex 36 1.19 CashMgtInst 20 1.67 CashResInst 20 1.74 CavanalCshAd 16 1.38 Cavanal Hill Governm 16 1.70 Cavanal Hill Governm 16 1.75 Cavanal Hill Governm 16 1.67 Cavanal Hill U.S. Tr 7 1.65 Cavanal Hill U.S. Tr 7 1.73 Cavanal Hill U.S. Tr 7 1.53 CavanalTrAdm 7 1.23 CitiznSelTreA 49 1.85 CitiznSelTreB 49 1.65 CityNaRoGv p 27 1.04 CityNRochGv 27 1.49 Columbia Government 38 1.44 Columbia Government 38 1.44 Columbia Government 38 1.43 Columbia Government 38 1.63 Columbia Government 38 1.44 ColumbiaA 38 1.44 Columbia Z 38 1.44 DWSMSerMgd 20 1.85 DWSMSerInst 20 1.85 DWS MMkt 28 1.66 DWS Variable NAV Mon 23 2.20 DavisGvtA 51 1.40 Deutsche Money Marke 28 1.39 Deutsche Money Marke 28 .69 Deutsche Money Marke 28 1.66 DryBasic 32 1.75 DryInsPfGHm 13 1.79 DryInsPfGvP 13 1.54 DryTrsAgcyC 8 1.50 DryResInst 13 1.84 Dreyfus Cash Mgmt Ad 37 2.02 Dreyfus Cash Mgmt In 37 2.12 Dreyfus Cash Mgmt In 37 1.87 Dreyfus Government S 41 1.38 Dreyfus Government S 41 1.53 Dreyfus Government S 41 1.68 Dreyfus Government S 41 1.78 Dreyfus Govt Cash Mg 23 1.82 Dreyfus Govt Cash Mg 23 1.56 Dreyfus Govt Cash Mg 23 1.70 Dreyfus Govt Cash Mg 23 1.41 Dreyfus Institutiona 49 1.92 Dreyfus Institutiona 23 2.04 Dreyfus Institutiona 40 1.50 Dreyfus Institutiona 40 1.75 Dreyfus Institutiona 8 1.80 Dreyfus Instl Prefer 23 1.98 Dreyfus Liquid Asset 32 1.72 Dreyfus Liquid Asset 32 1.32 Dreyfus Municipal Ca 16 1.06 Dreyfus Municipal Ca 16 .81 Dreyfus New York Mun 10 1.15 Dreyfus New York Mun 10 .89 Dreyfus Prime Money 29 1.97 Dreyfus Tax Exempt C 12 1.28 Dreyfus Tax Exempt C 12 1.02 Dreyfus Treasury Cas 30 1.81 Dreyfus Treasury Cas 30 1.56 Dreyfus Treasury Cas 30 1.71 Dreyfus Treasury Cas 30 1.41 Dreyfus Treasury Sec 33 1.78 Dreyfus Treasury Sec 33 1.54 Dreyfus Treasury Sec 33 1.69 Dreyfus Treasury Sec 33 1.39 Dreyfus Treasury and 7 1.81 DryfLA 32 1.41 DryInTrAgcHm 8 1.76 DryTrPmCsh I 40 1.79 DryfGenTrPrA 35 .96 EdwJones IS 29 .80 EdwJonesRS 29 .78 FIMMDom I 23 2.02 FIMMDomII 23 1.87 FIMMDomIII 23 1.78 FIMMGov I 24 1.80 FIMMGovII 24 1.65 FIMMGovIII 24 1.55FIMM Government Port 24 1.84 FIMMMMkt I 26 2.08 FIMMMMktII 26 1.93 FIMMMMktIII 26 1.83 FIMMTrOnlyII p 33 1.66 FIMMTrOnly3 33 1.56 FIMMTrOnly I 33 1.81 FIMM Treasury Only P 33 1.85 FIMM Treasury Portfo 28 1.83 FIMMTry I 28 1.79 FIMMTryII 28 1.64 FIMMTryIII 28 1.54 FedCAMuniII 33 .79 FedCAMunCS p 33 .44 FedCAMunCap 33 1.09 FedGovOblCp 27 1.67 FedGovOb IS 27 1.79 FedGovOblSv 27 1.55 FedMMEagle 24 1.82 FedNYMun WS 43 1.19 FedPAMu WS 21 1.04 FedPrCshObCp 30 1.92 FedPrVlObSv 3 1.83 FedPrVlOblCp 3 1.98 FedPrVluObl 3 2.08 FedPrCshOblIS 30 2.02 FdPrCshObSv 30 1.77 FedPriOb IS 30 2.08 FedPrObSvc 30 1.88 FedTrstUSTr 27 1.76 FedTrsOb IS 28 1.79 FedTreasObSv 28 1.54 FedTrsOblCp 28 1.69 FedUSTCshSv 47 1.54 FedUSTrsIns 47 1.79 FedVaMuCsCS p 27 .46 Federated Government 27 .82 Federated Government 36 1.45 Federated Government 26 1.10 Federated Government 26 .70 Federated Government 26 .70 Federated Government 26 1.11 Federated Government 27 1.13 Federated Government 27 .97 Federated Government 27 1.82 Federated Institutio 6 1.27 Federated Institutio 24 1.77 Federated Institutio 24 1.92 Federated Institutio 30 2.03 Federated Institutio 24 2.02 Federated Municipal 30 .77 Federated Municipal 30 1.01 Federated Municipal 30 .53 Federated Municipal 30 .65 Federated Prime Cash 30 1.08 Federated Prime Cash 30 1.23 Federated Prime Cash 30 1.33 Federated Prime Cash 30 1.52 Federated Prime Cash 30 1.71 Federated Treasury O 28 1.53 Federated Trust for 27 1.07 Federated Trust for 27 .94 FedMstr 3 1.89 FidTrAdvC t 30 .53 Fidelity California 21 1.20 Fidelity California 21 .95 Fidelity Domestic Po 23 1.97 Fidelity Flex Govern 22 1.99 Fidelity Government 23 1.03 Fidelity Government 23 1.28 Fidelity Government 23 1.66 Fidelity Government 23 1.73 Fidelity Government 23 1.28 FidGovPortS 24 1.75 Fidelity Insti Money 26 2.12 Fidelity Insti Money 23 2.06 Fidelity Insti Money 23 1.54 Fidelity Insti Money 28 1.29 Fidelity Insti Money 33 1.31 Fidelity Investments 24 2.08 Fidelity Investments 24 1.99 Fidelity Investments 24 1.79 Fidelity Investments 24 1.89 Fidelity Investments 24 2.04 FidCashRes 24 1.62 FidSpGov 23 1.56 FidSpMM 25 1.83 FidSpUSTr 33 1.58 FidMMPortS 26 2.03 Fidelity Massachuset 30 1.26 Fidelity Massachuset 30 1.01 Fidelity Money Marke 25 1.95 Fidelity New Jersey 47 1.27 Fidelity New Jersey 47 1.02 Fidelity New York AM 19 1.25 Fidelity New York AM 19 1.00 Fidelity SAI Municip 20 1.38 Fidelity Series Gove 22 1.98 Fidelity Tax-Exempt 25 1.17 Fidelity Treasury Mo 30 1.56 Fidelity Treasury On 33 1.76 FidTrPortsS 28 1.74 FidTrsyCR 30 1.03 FidTryDly M 30 1.28 FstAmTrObD 17 1.36 FstAmGvObA p 17 1.21 FstAmPrObY 17 1.72 FstAmTrObA p 17 1.21 FstAmTrObY 17 1.51 First American Gover 17 1.82 First American Insti 17 2.03 First American Treas 17 1.82 First American U.S. 31 1.76 First American U.S. 31 1.36 First American U.S. 31 1.21 First American U.S. 31 1.51 FsAmGvObII 17 1.66 FstAmTrObII 17 1.66 FsAmISTrII 31 1.66 FstAmPrObZ 17 2.03 FstAmPrObl 17 1.77 FsAmPrObII 17 1.87 FstAmTrObZ 17 1.78 FstAmTreResA 17 1.02 Gabelli U.S. Treasur 57 1.90 Gabelli U.S. Treasur 57 1.90 GabelliUST 57 1.90 GartmrMMPr 31 1.40 GnCAMuB 12 .48 GnTrsAgcy A 10 1.24 GnTrsAgcy R 10 1.44 GnGvSec 16 1.11 GeneralB p 32 1.21 General Government S 16 1.35 GnGovB p 16 .92 General Money Market 32 1.63 General Municipal Mo 12 .87 General Treasury Sec 35 1.21 General Treasury Sec 35 1.41 General Treasury and 10 1.00 GnMMkt 32 1.45 Goldman Sachs Fds, F 36 1.67 Goldman Sachs Fds, F 36 1.74 Goldman Sachs Financ 38 2.03 Goldman Sachs Financ 38 1.63 Goldman Sachs Financ 38 1.88 Goldman Sachs Financ 34 1.72 Goldman Sachs Financ 34 1.32 Goldman Sachs Financ 34 1.57 Goldman Sachs Financ 29 1.67 Goldman Sachs Financ 29 1.27 Goldman Sachs Financ 29 1.52 Goldman Sachs Financ 34 2.04 Goldman Sachs Financ 34 1.64 Goldman Sachs Financ 34 1.89 Goldman Sachs Financ 39 1.52 Goldman Sachs Financ 39 1.27Goldman Sachs Financ 39 1.67 Goldman Sachs Financ 36 1.27 Goldman Sachs Financ 36 1.52 Goldman Sachs Financ 34 1.79 Goldman Sachs Financ 39 1.74 Goldman Sachs Financ 29 1.74 Goldman Sachs Financ 38 2.10 Goldman Sachs Financ 34 2.11 Goldman Sachs Financ 34 1.99 Goldman Sachs Financ 38 1.99 Goldman Sachs Financ 29 1.62 Goldman Sachs Financ 39 1.62 Goldman Sachs Financ 34 1.67 Goldman Sachs Financ 36 1.62 Goldman Sachs Financ 39 1.13 Goldman Sachs Financ 39 .98 Goldman Sachs Financ 39 1.42 Goldman Sachs Financ 36 1.12 Goldman Sachs Financ 36 .97 Goldman Sachs Financ 36 1.42 Goldman Sachs Financ 29 1.13 Goldman Sachs Financ 29 .97 Goldman Sachs Financ 29 1.42 Goldman Sachs Financ 38 1.79 Goldman Sachs Financ 34 1.17 Goldman Sachs Financ 34 1.02 Goldman Sachs Financ 34 1.47 Goldman Sachs Financ 34 1.50 Goldman Sachs Financ 34 1.35 Goldman Sachs Financ 34 1.80 Goldman Sachs Financ 38 1.34 Goldman Sachs Financ 38 1.49 Goldman Sachs Financ 34 .82 Goldman Sachs Financ 34 1.57 Goldman Sachs Financ 34 1.82 Goldman Sachs Financ 39 1.27 Goldman Sachs Financ 39 1.75 Goldman Sachs Financ 39 1.43 Goldman Sachs Financ 39 1.67 Goldman Sachs Financ 39 .98 Goldman Sachs Financ 39 1.62 Goldman Sachs Financ 39 1.52 Goldman Sachs Financ 39 1.77 Goldman Sachs Invest 32 1.54 Goldman Sachs Invest 32 1.39 Goldman Sachs Invest 32 1.24 Goldman Sachs Invest 14 .28 Goldman Sachs Invest 14 1.03 Goldman Sachs Invest 32 1.79 Goldman Sachs Invest 32 2.04 Goldman Sachs Invest 32 1.04 Goldman Sachs Invest 32 1.79 GovTxMgSvc 36 1.52 GovObTR 27 1.29 GovTxMgIS 36 1.77 Government Fund Clas 36 1.71 Government Obligatio 17 1.84 Government Obligatio 17 1.82 GovResFd P 26 .95 HSBC U.S. Government 20 1.71 HSBC U.S. Government 20 1.82 HSBC U.S. Government 20 1.76 HSBC U.S. Government 20 1.78 HSBC U.S. Treasury M 19 1.69 HSBC U.S. Treasury M 19 1.44 HSBC U.S. Treasury M 19 1.80 HSBC U.S. Treasury M 19 1.76 HSBC U.S. Treasury M 19 1.78 HSBCUSGov A 20 1.31 HSBCUSGov D 20 1.46 Harbor Money Market 43 1.48 Harbor 43 1.66 HeritAdm 20 1.89 HeritInst 20 2.02 HewittMM p 37 1.33 ING MM A 25 1.56 ING MM I 25 1.56 Invesco Government M 26 1.79 InvescoA5 26 1.43 InvescoC5 p 26 .68 Invesco Tax Exempt C 9 .50 Invesco Tax-Exempt C 9 .53 Investor Cash Tr, Tr 25 1.64 Investor Tax-Exempt 14 1.18 Investor Tax-Exempt 14 .78 Investor Tax-Exempt 14 1.03 Investor Tax-Exempt 14 1.25 Investor Tax-Exempt 14 1.13 Investor Tax-Exempt 14 .63 Investor Tax-Exempt 14 .48 Investor Tax-Exempt 14 .93 InvCshTrTrs 25 1.78 Investors Cash Tr, T 25 1.25 Investors Cash Trust 25 1.82 Ivy Cash Management 21 .46 Ivy Cash Management 21 .52 Ivy Cash Management 21 1.38 Ivy Government Money 17 1.48 Ivy Government Money 17 1.53 IvyMonyyC t 17 .43 IvyMnyA 17 1.20 IvyMM B 17 .30 JPMGvMMAg 25 1.72 JPMLqAsR 25 1.53 JPMGvPrem 25 1.53 JPMGvCap 25 1.80 JPMTrPlInv 16 1.46 JPMTrPlRs 16 1.26 JPMorg100 Agcy 45 1.72 JPM100 SecP 45 1.53 JPM100 TrInst 45 1.77 JPMorgan100 45 1.39 JPMLqAstP 25 1.78 JPMorganFed 33 1.38 JPMorFedAgcy 33 1.71 JPMorgFedPr 33 1.52 JPMLqAstAg 25 1.97 JPMLqAstC p 25 1.26 JPMLqAstMrg 25 1.64 JPMLqAstInst 25 2.02 JPMMunInst 6 1.28 JPMMuMorg 6 .90 JPMNYMuR p 6 .77 JPMorgPrm 26 1.72 JPMorgPrAgcy 26 1.98 JPMorgPrmPr 26 1.79 JPMTreasC t 16 .99 JPMTrsPlusP 16 1.51 JPMTrsPlsMrg 16 1.37 JPMTrsPlsInst 16 1.75 JPMTrsPlsAg 16 1.70 JPMTrsSecR p 45 1.28 JPMUSGvInst 25 1.77 JPMUSGvtR p 25 1.28 JPMUSGvtMrg 25 1.39 JPMLqAsInv 25 1.72 JPMorgan 100% US Tre 45 1.80 JPMorgan California 6 .92 JPMorgan California 6 .32 JPMorgan California 6 .67 JPMFedInst 33 1.76 JPMorgan Institution 11 1.22 JPMorgan Institution 11 1.27 JPMorgan Institution 11 1.25 JPMorgan Institution 11 1.17 JPMorgan Liquid Asse 25 2.05 JPMorgan Municipal M 6 .79 JPMorgan Municipal M 6 1.23 JPMorgan Municipal M 6 .44 JPMorgan New York Mu 6 1.02 JPMorgan New York Mu 6 .42 JPMorgan New York Mu 6 .77 JPMPrInst 26 2.03 JPMPrRsv 26 1.54 JPMorgan Prime Money 26 2.08 JPMorgan Prime Money 26 2.06 JPMorgan Prime Money 26 1.27 JPMorgan U. S. Treas 16 1.81 JPMorgan U.S. Govern 25 1.28 JPMorgan U.S. Govern 25 .98 JPMorgan U.S. Govern 25 .93 JPMorgan U.S. Govern 25 1.68 JPMorgan U.S. Treasu 16 1.78 JPMorgan US Governme 25 1.48 Liquid Assets Portfo 29 1.20Liquid Assets Portfo 29 1.87 Liquid Assets Portfo 29 1.52 Liquid Assets Portfo 29 1.99 MainStay A 20 1.47 MainStay B 20 1.24 MainStay Money Marke 20 1.24 MainStay Money Marke 20 1.24 ManagersMM 25 1.82 Maryland Tax-Free Mo 19 1.07 Maryland Tax-Free Mo 19 .97 Meeder Institutional 31 2.01 MeederRetl 26 1.72 ML CMAMn 32 1.43 ML CMATr 36 1.40 MilestnTOInst 31 1.74 MilestnTOInv 31 1.50 MHLIRSel 24 2.03 MMktGS2 32 1.83 MMktGS4 32 1.58 MMktProFdInv 20 .97 MMktProFdSvc 20 .12 Mutual America Insti 23 1.80 Nationwide Governmen 31 1.21 NatnwdMMInst 31 1.45 New York Tax-Free Mo 21 1.10 NorthInstGovSel 40 1.75 Northern 45 1.90 NorthernGvSl 41 1.61 NorthInstGovt 41 1.71 NorthInstPrObSv 43 2.10 NthnInstPrObSh 43 2.10 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, August 15, 2018

PAGE 71

Northern Institution 5 1.24 Northern Institution 41 1.71 Northern Institution 40 1.75 Northern Institution 40 1.75 NorthInstTreas 46 1.78 NorthernUSGv 41 1.62 OppCshResN t 38 1.38 OppenhCshB p 39 1.21 OppenhCshC p 38 1.38 OppCshRes 38 1.37 Oppenheimer Governme 38 1.39 Oppenheimer Institut 37 1.89 Oppenheimer Institut 37 1.83 Oppenheimer Institut 37 1.82 OppMMFd A 38 1.40 PIMCO Government Mon 4 1.66 PIMCO Government Mon 4 1.66 PIMCO Government Mon 4 1.71 PIMCO Government Mon 4 1.81 PIMCO Government Mon 4 1.81 PIMCO Government Mon 4 1.81 PNC Government Money 35 1.70 PNC Gov A 35 1.62 PNC Gov I 35 1.77 PNC TrA p 37 1.58 PNC Tr I 37 1.74 PNC Treasury Plus Mo 42 1.69 PNC Treasury Plus Mo 42 1.59 PW PACE P 20 1.36 PhoenixMM A 22 .01 Pioneer U.S. Governm ... 1.37 Pioneer U.S. Governm ... .85 PionrCs ... 1.22 PremGvtMP 29 1.80 PremierPort 33 2.04 Premier Portfolio Pe 33 1.51 Premier Portfolio Pr 33 1.75 Premier Portfolio Re 33 1.89 Premier Portfolio Re 33 1.17 PrimeObTR 30 1.58 PruMMartD 38 1.37 PruMMrtZ 38 1.55 Prudential Governmen 38 1.37 Prudential Governmen 38 1.26 Prudential Governmen 38 1.33 PruInstMM A 34 1.97 Putnam Government Mo 18 .01 Putnam Government Mo 18 .01 Putnam Government Mo 18 .01 Putnam Government Mo 18 .01 Putnam Government Mo 18 .01 Putnam Government Mo 18 .01 Putnam Government Mo 18 .01 Putnam Government Mo 18 .01 Putnm MMA 22 1.69 Putnam Money Market 22 .01 Putnam Money Market 22 .01 Putnam Money Market 22 .01 PutnmMMC t 22 .01 RBCGvRBCI1 21 1.79 Retail Prime Obligat 16 2.09 Retail Prime Obligat 16 1.93 Retail Prime Obligat 16 2.03 Retail Prime Obligat 16 1.78 Retail Prime Obligat 16 1.83 Retail Prime Obligat 16 1.48 Rydex U.S. Governmen 34 .94 SEI DITGovA 36 1.71 SEI DITGvIIA 47 1.80 SEI DITTrsA 28 1.69 SEI DITTrIIA 45 1.79 STI CshRes 38 1.62 STIC Prime Portfolio 17 1.74 STIC Prime Portfolio 17 1.03 STIC Prime Portfolio 17 1.35 STIC Prime Portfolio 17 1.82 STIT Liquid Assets 29 1.77 STIT STIC Prime Por 17 1.60 STIT Government & Ag 30 1.80 STIT Government & Ag 30 1.53 STIT Liquid Assets P 29 2.04 STIT STIC Prime Port 17 1.87 STIT Tax-Free Cash R 8 .97 STIT Tax-Free Cash R 8 1.19 STIT Treasury Obliga 40 1.81 STIT Treasury Obliga 40 1.78 STIT Treasury Obliga 40 1.56 STIT Treasury Portfo 26 1.50 STIT Treasury Portfo 26 1.77 Saratoga Advantage T 1 .01 Saratoga U.S.Governm 1 .01 SaratgUSGvI 1 .01 SchwbACR-Pr 15 1.54 SchwbACR 15 1.47 SchwbCshRes 18 1.49 Schwab Government Mo 2 1.56 SchwbInv 34 1.86 SchwbRetAdv 30 1.85 Schwab Retirement Go 27 1.78 Schwab Treasury Obli 5 1.57 Schwab U.S. Treasury 6 1.52 SchbValAdv 33 1.89 SchwValAdUlt 33 2.04 SchbMM 1 1.29 Schb UST 6 1.32 SentinelGov A 5 1.32 StFrmMMLgA 30 1.60 State Farm Money Mar 30 1.43 State Farm Money Mar 30 1.43 State Farm Money Mar 30 1.43 State Farm Money Mar 30 1.50 State Farm Money Mar 30 1.50 State Farm Money Mar 30 1.50 State Farm Money Mar 30 1.50 StStInstLRS 22 2.08 State Street Insti L 17 1.35 State Street Insti T 19 1.46 State Street Insti T 19 1.81 State Street Insti T 31 1.83 State Street Insti U 16 1.84 State Street Insti U 16 1.49 State Street Institu 16 1.88 State Street Institu 19 1.79 State Street Institu 16 1.81 State Street Institu 19 1.73 State Street Institu 31 1.75 State Street Institu 16 1.76 State Street Institu 16 1.59 State Street Institu 31 1.48 State Street Institu 16 1.86 State Street Institu 19 1.76 State Street Institu 22 2.02 State Street Institu 22 2.00 State Street Institu 22 1.83 State Street Treasur 19 1.85 SunAmMMA 31 .01 T. Rowe Price Govern 42 1.72 T. Rowe Price Instit 44 1.92 T. Rowe Price Tax-Ex 48 1.18 TDAM California Muni 14 .52 TDAM Insti U.S. Gov 36 1.47 TDAM Insti U.S. Gove 36 1.72 TDAM Institutional T 25 .88 TDAM Institutional T 25 1.42 TDAM Institutional U 36 1.07 TDAMMMInv 28 1.39 TDAMMMkPr 28 1.39 TDAM Money Market Po 28 1.49 TDAM Money Market Po 28 1.29 TDAM Municipal Portf 23 .63 TDAM New York Munici 7 .63 TDAM U.S. Government 45 1.10 TDAMUSGv 45 1.20 TIAA-CREF Inst 44 .02 TIAA-CREF Money Mark 44 .02 TIAA-CREF Money Mark 44 .02 TIAACREF Ret 44 .02 TIAA-CREF Ret 44 .02 TRowSumCR 45 1.75 TRowPRF 42 1.59 TRowUST 41 1.55 Thriv MM Inst 33 1.60 Thriv MMk A 33 1.45 TreasObTR 28 1.29 Treasury Obligations 17 1.84 Treasury Portfolio P 46 1.73 U.S. Government Mone 39 .79 U.S. Government Mone 39 1.28 U.S. Government Mone 39 1.98 U.S. Treasury Money 41 1.68 UBS Prime Investor F 20 1.69 UBS Prime Preferred 20 2.00 UBS Prime Reserves F 20 1.96 UBS RMA Government M 23 1.48 UBS Select Governmen 23 1.83 UBS Select Governmen 23 1.52 UBS Select Governmen 23 1.79 UBS Select Governmen 23 1.77 UBS Select Prime Inv 24 1.73 UBS Select Prime Pre 24 2.07 UBS Select Treasury 22 1.76 UBS Select Treasury 22 1.78 UBS Select Treasury 22 1.51 UBS Select Treasury 22 1.82 UBS Tax-Free Institu 12 1.27 UBS Tax-Free Investo 12 1.00 UBS Tax-Free Preferr 12 1.31 US Government Money 21 .97 US Government Money 21 1.70 USAA Mutl 34 1.68 USAA Treas 43 1.62 VALIC MMktI 29 .01 VALIC MMkII 29 .01 VangAdmTry 53 1.91 VangFdl 49 1.89 VangPr 48 2.06 VangPrInst 48 2.12 Voya Government Mone 25 1.56 Voya Government Mone 25 1.56 Voya Government Mone 25 .56 Voya Government Mone 25 1.56 Voya Liquid Assets P 27 1.43 Voya Liquid Assets P 27 1.68 Voya Liquid Assets P 27 1.28 Voya Money Market Po 27 1.62 Voya Money Market Po 27 1.47 WA Select Tax Free R 22 1.24 WF 100% Treasury Mon 37 1.77 WF Government Money 25 1.84 Wells Fargo 100% Tre 37 1.67 WellsFargo A 21 1.60 WFCashInvAd 19 1.91 WFCashInst 19 2.04 Wells Fargo Cash Inv 19 2.11 Wells Fargo Fd, Trea 27 1.62 WFGovAdm 25 1.64 WFGvtMMA 25 1.38 Wells Fargo Heritage 20 2.09 Wells Fargo Heritage 20 1.79 WellsFargoI 100 37 1.47 WellsFargoInsCsh 19 1.74 WellsFargoInsGv 25 1.48 Wells Fargo Money Ma 21 1.99 Wells Fargo Money Ma 21 1.69 Wells Fargo Municipa 5 1.27 WellsF100TrA 37 1.37 WellsFargo TrsyS 27 1.51 WellsFargoTrsyA 27 1.36 WellsFargo TrsyI 27 1.76 WFGvMMInst 25 1.78 Western Asset Govern 25 2.02 Western Asset Govern 25 .94 WA GvtRsvA 25 1.34 WAInstGvInst 25 1.79 Western Asset Insti 47 1.74 Western Asset Insti 43 2.00 Western Asset Instit 25 1.74 Western Asset Instit 25 1.74 Western Asset NY Tax 18 .86 Western Asset Prime 30 1.68 Western Asset Tax Fr 13 .39 Western Asset Tax Fr 22 .85 Western Asset US Tre 47 .98 WstnUSTrN 47 1.38 WstnInstLqRsI 43 2.05 WstnPrmLiq 43 1.76 WstnInstUSTR 47 1.79 WstnPrmUSTR 47 1.53 Wilm GovSel 32 1.60 Wilm TrAdm 27 1.35 Wilm TrSvc 27 1.20 Wilm TrSvc 27 1.60 Wilm GovAdm 32 1.35 Wilmington U.S. Gove 32 1.20 WilmUSGov 32 1.70Tax ExemptAIMTx 9 .40 AmC CATF 12 .90 AmC TF 7 .98 BMO TaxF I p 13 1.29 BMO TaxF Y 13 1.04 BNYMelNMuM 17 1.12 BLMunFdPCS p 22 .80 BRLM Muni 22 1.28 BRF NYMuni 6 1.26 BRFCAMuni 6 1.06 CashActTxEMgd 36 1.01 FIMMTxExII 22 1.16 FIMMTxEx3 22 1.06 FIMMTxExI 22 1.31 FedCAMuniSv 33 .94 FedCAMu WS 33 1.19 FedGAMuCsh 20 .97 FedMAMuCS p 47 .48 FedMAMuniSv 47 .89 FedMuObl A 30 1.34 FedMuOblCap 30 1.24 FedMunOblSv 30 1.09 FedNYMuCSv 43 .97 FedNYMuCS p 43 .49 FedNYMuCsII 43 .74 FedPAMuniCS 21 .45 FedPAMuCsSv 21 .84 FedTaxFObWS 33 1.28 FedTxFrObSv 33 1.03 FedMuniSvc 27 .85 FedTxF c 6 1.32 FidCA 19 .95 FidCT 30 1.03 FidMA 27 1.00 FidMI 27 .96 FidMuMM 34 1.13 FidNJ 50 .99 FidNY 20 1.01 FidOH 41 .99 FidPA 13 .99 FidSpCA 21 1.11 FidSpMA 30 1.16 FidSpNJ 47 1.18 FidSpNY 19 1.15 FidTEDly M 25 .80 FidAZ 12 1.03 Fid TECR 25 .55 FidTxEx MM 25 1.05 FidTaxExPortS 22 1.26 FinSq TEF 14 1.28 FstAmTFA 10 .71 FstAmTxFY 10 1.01 FsAmTxFObII 10 1.16 FstAmTFObZ 10 1.26 GenNJMun 15 .71 GenNYMuB 7 .74 GnMuB p 12 .42 GnNYMuB p 7 .33 GnCalMu 12 .68 JPMMuMMP 6 1.04 JPMorganCA 6 .78 JPMorganNY 6 .88 JPMorganTF 9 .88 JPMorg TFPr 9 1.02 JPMTxFrR p 9 .77 JPMorgTFAgcy 9 1.21 JPMTxFrInst 9 1.26 NYTxFrMMI 23 2.13 NortnInstMuni 5 1.24 NorthernMun 9 1.09 PremierTxEx 8 1.28 SchwAMTTxF 21 .91 SchwNYMuVA 20 1.12 SchwNYMuSw 20 .87 SchwTxFValAd 21 1.13 ShwbTE 18 1.05 SchwabTxEx 18 1.15 Schwb CA 15 .85 ScudTECshInst 36 1.21 TDAMCAMu 14 .62 TDAMMuni 23 .73 TDAMNYMu 7 .73 TRowSumMu 47 1.00 TRowCA c 54 .76 TRowNY c 21 .88 TRowTE c 48 1.09 USAATxEx 27 .97 VangNJ 53 1.29 VangCA 31 1.22 VangPA 23 1.28 VangNY 27 1.32 VangTxEx 25 1.32 WFAMuCshM 5 1.37 WFA MuCsMSv 5 1.12 WFNatInstMM 6 1.29 WFNtTFMMSv 6 1.04 WellsFargoNat 6 1.19 WellsF NTFA 6 .89 WstnFTxR N 22 .70 WstnInstTxFR 22 1.29 WstnNYTxR N 18 .71 Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield U.S. Treasury Bonds and Notes .75 Sep 18 p 99.27 99.28 +0.01 1.80 1.38 Sep 18 p 99.29 99.30 1.79 .88 Oct 18 p 99.25 99.26 1.88 .75 Oct 18 p 99.23 99.24 1.95 1.25 Oct 18 p 99.26 99.27 1.97 1.75 Oct 18 p 99.29 99.30 1.96 1.25 Nov 18 p 99.25 99.26 1.98 3.75 Nov 18 p 100.12 100.13 -0.01 2.05 1.00 Nov 18 p 99.21 99.22 2.02 1.25 Nov 18 p 99.23 99.24 2.03 1.38 Nov 18 p 99.24 99.25 -0.01 2.04 1.25 Dec 18 p 99.22 99.23 2.05 1.00 Dec 18 p 99.20 99.21 2.11 1.38 Dec 18 p 99.22 99.23 2.12 1.50 Dec 18 p 99.23 99.24 2.12 1.13 Jan 19 p 99.18 99.19 2.12 2.13 Jan 19 f 100.06 100.07 1.59 1.13 Jan 19 p 99.16 99.17 +0.01 2.17 1.25 Jan 19 p 99.17 99.18 2.18 1.50 Jan 19 p 99.21 99.22 2.17 .75 Feb 19 p 99.08 99.09 2.19 2.75 Feb 19 p 100.07 100.08 -0.01 2.22 8.88 Feb 19 k 103.06 103.07 -0.04 2.36 1.13 Feb 19 p 99.12 99.13 2.20 1.38 Feb 19 p 99.16 99.17 2.22 1.50 Feb 19 p 99.19 99.20 2.21 1.00 Mar 19 p 99.08 99.09 2.22 1.25 Mar 19 p 99.11 99.12 2.25 1.50 Mar 19 p 99.16 99.17 2.26 1.63 Mar 19 p 99.18 99.19 2.25 .13 Apr 19 f 99.03 99.04 1.44 .88 Apr 19 p 99.01 99.02 2.27 1.25 Apr 19 p 99.07 99.08 2.31 1.63 Apr 19 p 99.15 99.16 2.32 .88 May 19 p 98.29 98.30 +0.01 2.32 3.13 May 19 p 100.17 100.18 -0.01 2.35 1.13 May 19 p 99.00 99.01 2.35 1.25 May 19 p 99.03 99.04 2.35 1.50 May 19 p 99.09 99.10 -0.01 2.36 1.00 Jun 19 p 98.24 98.25 -0.01 2.39 1.25 Jun 19 p 98.31 99.00 2.39 1.63 Jun 19 p 99.10 99.11 2.39 .75 Jul 19 p 98.15 98.16 2.42 1.88 Jul 19 f 101.03 101.04 -0.01 .51 .88 Jul 19 p 98.16 98.17 2.42 1.63 Jul 19 p 99.07 99.08 2.42 .75 Aug 19 p 98.10 98.11 +0.01 2.44 3.63 Aug 19 p 101.03 101.04 -0.01 2.46 8.13 Aug 19 k 105.17 105.18 -0.03 2.46 1.00 Aug 19 p 98.15 98.16 2.46 1.25 Aug 19 p 98.23 98.24 2.46 1.63 Aug 19 p 99.03 99.04 2.46 .88 Sep 19 p 98.09 98.10 2.47 1.00 Sep 19 p 98.10 98.11 2.49 1.38 Sep 19 p 98.24 98.25 2.48 1.75 Sep 19 p 99.05 99.06 2.49 1.00 Oct 19 p 98.08 98.09 2.49 1.25 Oct 19 p 98.15 98.16 2.50 1.50 Oct 19 p 98.25 98.26 2.51 1.00 Nov 19 p 98.02 98.03 -0.02 2.54 3.38 Nov 19 p 101.00 101.01 -0.01 2.53 1.00 Nov 19 p 98.01 98.02 2.54 1.50 Nov 19 p 98.31 99.00 2.54 1.50 Nov 19 p 98.21 98.22 2.54 1.38 Dec 19 p 98.14 98.15 -0.01 2.55 1.13 Dec 19 p 98.02 98.03 2.54 1.63 Dec 19 p 98.23 98.24 2.55 1.88 Dec 19 p 99.02 99.03 2.55 1.38 Jan 20 f 100.20 100.21 -0.01 .91 1.38 Jan 20 f 98.11 98.12 2.55 1.25 Jan 20 p 98.03 98.04 -0.01 2.56 1.38 Jan 20 p 98.09 98.10 -0.01 2.56 2.00 Jan 20 p 99.05 99.06 -0.01 2.56 3.63 Feb 20 p 101.16 101.17 -0.01 2.58 8.50 Feb 20 k 108.21 108.22 -0.03 2.56 1.38 Feb 20 p 98.05 98.06 -0.01 2.58 1.25 Feb 20 p 97.31 98.00 -0.01 2.59 2.25 Feb 20 p 99.15 99.16 -0.01 2.57 1.13 Mar 20 p 97.21 97.22 -0.01 2.59 1.38 Mar 20 p 98.01 98.02 -0.01 2.59 2.25 Mar 20 p 99.14 99.15 -0.01 2.59 1.50 Apr 20 p 98.06 98.07 -0.01 2.60 .13 Apr 20 f 98.17 98.18 -0.01 .99 1.13 Apr 20 p 97.16 97.17 -0.01 2.60 1.38 Apr 20 p 97.29 97.30 -0.01 2.60 2.38 Apr 20 p 99.19 99.20 -0.01 2.60 1.50 May 20 p 98.03 98.04 2.61 3.50 May 20 p 101.15 101.16 -0.02 2.62 8.75 May 20 k 110.17 110.18 -0.03 2.54 1.38 May 20 p 97.26 97.27 -0.01 2.61 1.50 May 20 p 98.01 98.02 -0.01 2.61 2.50 May 20 p 99.25 99.26 -0.01 2.61 1.50 Jun 20 p 98.00 98.01 -0.01 2.61 1.63 Jun 20 p 98.05 98.06 -0.01 2.62 1.88 Jun 20 p 98.20 98.21 -0.01 2.61 2.50 Jun 20 p 99.24 99.25 -0.01 2.62 1.25 Jul 20 f 101.03 101.04 -0.01 .53 1.50 Jul 20 p 97.28 97.29 -0.01 2.62 1.63 Jul 20 p 98.02 98.03 -0.01 2.62 2.00 Jul 20 p 98.25 98.26 -0.01 2.62 2.63 Jul 20 p 99.31 100.00 -0.01 2.62 1.50 Aug 20 p 97.25 97.26 -0.01 2.62 2.63 Aug 20 p 99.31 100.00 -0.01 2.63 8.75 Aug 20 k 111.25 111.26 -0.03 2.65 1.38 Aug 20 p 97.15 97.16 -0.01 2.64 2.13 Aug 20 p 98.31 99.00 2.63 1.38 Sep 20 p 97.14 97.15 2.63 1.38 Sep 20 p 97.12 97.13 -0.01 2.64 2.00 Sep 20 p 98.21 98.22 2.64 1.63 Oct 20 p 97.26 97.27 -0.01 2.65 1.38 Oct 20 p 97.08 97.09 2.65 1.75 Oct 20 p 98.01 98.02 -0.01 2.66 1.75 Nov 20 p 98.00 98.01 -0.02 2.66 2.63 Nov 20 p 99.28 99.29 -0.03 2.66 1.63 Nov 20 p 97.22 97.23 -0.01 2.66 2.00 Nov 20 p 98.16 98.17 -0.02 2.66 1.88 Dec 20 p 98.07 98.08 -0.02 2.66 1.75 Dec 20 p 97.28 97.29 -0.02 2.66 2.38 Dec 20 p 99.10 99.11 -0.02 2.66 2.00 Jan 21 p 98.13 98.14 -0.02 2.67 1.13 Jan 21 f 100.22 100.23 -0.02 .82 1.38 Jan 21 p 96.29 96.30 -0.02 2.67 2.13 Jan 21 p 98.21 98.22 -0.02 2.67 2.25 Feb 21 p 98.30 98.31 -0.02 2.67 3.63 Feb 21 p 102.08 102.09 -0.02 2.67 7.88 Feb 21 k 112.15 112.16 -0.03 2.67 1.38 Feb 21 p 96.05 96.06 -0.03 2.68 2.00 Feb 21 p 98.10 98.11 -0.02 2.68 2.38 Mar 21 p 99.07 99.08 -0.02 2.67 1.25 Mar 21 p 96.11 96.12 -0.03 2.68 2.25 Mar 21 p 98.28 98.29 -0.02 2.68 .13 Apr 21 f 97.31 98.00 -0.01 .88 2.38 Apr 21 p 99.05 99.06 -0.02 2.68 1.38 Apr 21 p 96.18 96.19 -0.02 2.69 2.25 Apr 21 p 98.27 98.28 -0.02 2.68 2.63 May 21 p 99.25 99.26 -0.02 2.69 3.13 May 21 p 101.03 101.04 -0.03 2.69 8.13 May 21 k 114.09 114.10 -0.03 2.69 2.00 May 21 p 98.04 98.05 -0.02 2.69 2.63 Jun 21 p 99.25 99.26 -0.02 2.69 1.13 Jun 21 p 95.21 95.22 -0.02 2.69 2.13 Jun 21 p 98.13 98.14 -0.02 2.69 .63 Jul 21 f 99.26 99.27 -0.02 .67 2.63 Jul 21 p 99.24 99.25 -0.03 2.70 1.13 Jul 21 p 95.16 95.17 -0.02 2.70 2.25 Jul 21 p 98.22 98.23 -0.02 2.70 2.13 Aug 21 p 98.10 98.11 -0.02 2.70 2.75 Aug 21 p 100.04 100.05 -0.01 2.70 8.13 Aug 21 k 115.17 115.18 -0.03 2.69 1.13 Aug 21 p 95.12 95.13 -0.02 2.71 2.00 Aug 21 p 97.29 97.30 -0.02 2.70 1.13 Sep 21 p 95.08 95.09 -0.02 2.71 2.13 Sep 21 p 98.07 98.08 -0.02 2.71 1.25 Oct 21 p 95.16 95.17 -0.01 2.71 2.00 Oct 21 p 97.25 97.26 -0.02 2.71 2.00 Nov 21 p 97.24 97.25 -0.02 2.71 8.00 Nov 21 k 116.11 116.12 -0.03 2.70 1.75 Nov 21 p 96.30 96.31 -0.02 2.71 1.88 Nov 21 p 97.11 97.12 -0.02 2.71 2.00 Dec 21 p 97.21 97.22 -0.02 2.72 2.13 Dec 21 p 98.02 98.03 -0.02 2.72 .13 Jan 22 f 97.23 97.24 -0.03 .79 1.50 Jan 22 p 95.31 96.00 -0.02 2.72 1.88 Jan 22 p 97.06 97.07 -0.02 2.72 2.00 Feb 22 p 97.18 97.19 -0.02 2.72 1.75 Feb 22 p 96.23 96.24 -0.02 2.72 1.88 Feb 22 p 97.04 97.05 -0.02 2.72 1.75 Mar 22 p 96.20 96.21 -0.02 2.72 1.88 Mar 22 p 97.01 97.02 -0.03 2.73 .13 Apr 22 f 97.14 97.15 -0.02 .82 1.75 Apr 22 3p 96.17 96.18 -0.02 2.73 1.88 Apr 22 p 96.31 97.00 -0.02 2.73 1.75 May 22 p 96.15 96.16 -0.03 2.73 ARCResources 115534 14.61 14.39 14.51 +.14 AdvOil Gas 156949 4.20 4.10 4.12 -.02 AeconGroup 62537 17.40 17.08 17.10 -.13 AfricaOilo 86601 1.30 1.15 1.24 +.07 AgnicoEagle 88411 50.90 49.63 50.05 -.70 Aimia Inc 115801 3.78 3.66 3.76 +.03 AirCdaV VV 63391 23.69 23.25 23.50 -.01 AlacerGoldJ 112031 2.51 2.33 2.36 -.15 AlgonquinPwr 150580 13.44 13.12 13.41 +.30 AlimntatnBSV 59374 61.24 60.21 61.07 +.88 AphriaInc J 568817 9.47 8.62 8.72 -.92 ArgexTitanium 92732 .04 .04 .04 -.01 AthabascaOil 155417 1.50 1.41 1.43 -.04 AuroraCannabi 1279963 5.87 5.29 5.34 -.58 AutoCanadaInc 100659 10.31 9.65 10.05 ... B2GoldCorpo 165993 3.07 2.93 2.94 -.09 BCE Inc 108403 53.83 53.44 53.67 +.41 BELLUSHealth 78157 .80 .70 .80 +.11 BadgerDaylght 51630 32.53 31.64 31.93 +.47 BarrickGold 226270 13.85 13.55 13.59 -.17 BaytexEnergy 413439 3.96 3.68 3.75 -.15 BirchcliffEng 96399 5.11 4.88 4.93 ... Bk NS 137455 76.92 76.21 76.86 +.68 BkMontreal 115836 104.44 103.75 104.38 +.64 BlackberryLtd 92194 13.62 13.30 13.36 -.16 BombardirBSV 940013 4.70 4.42 4.68 +.15 BrookdALV 132540 57.01 56.03 56.85 +.73 CADGOOSEHOLD 50757 70.57 66.60 67.40 -3.53 CAE Inc 106473 26.45 25.10 26.00 -.82 CIBC 88655 120.40 119.60 120.35 +.86 CIFinancial 118566 22.35 21.53 22.21 +.68 CamecoCorp 75557 14.16 13.79 14.02 +.26 CanforCorp 55921 29.27 28.55 28.98 +.52 CannTustHoldi 164381 6.93 6.28 6.83 +.22 CanopyGrowth 507599 34.50 32.01 32.15 -2.89 CdnNatRail 85829 116.86 115.48 116.60 +1.13 CdnNatRes 165306 45.90 45.39 45.64 +.35 CenovusEngy 462352 13.09 12.48 12.50 -.50 CenterraGld 70519 5.92 5.70 5.74 -.14 CequenceEgy 188524 .07 .06 .06 +.01 CorusEntBo 93019 4.05 3.87 4.02 -.01 CrescentPnt 212497 8.40 8.20 8.25 +.04 CronosGroupI 61812 7.79 7.33 7.48 -.01 DetourGoldo 66727 11.47 11.04 11.10 -.30 DollaramaInc 95511 48.36 46.52 48.35 +1.88 DreamIndusRE 66534 10.10 9.96 10.08 +.17 ECNCapitalCo 131207 3.60 3.49 3.55 -.03 EldoradoGld 77087 1.32 1.27 1.29 +.03 ElementFin 380449 6.83 6.22 6.77 +.87 EmeraInc 104913 40.41 40.01 40.25 +.11 EmpireANV 59153 24.88 24.15 24.73 +.29 EnCanaCorp 168639 17.51 17.25 17.29 ... EnbridgeInc 223778 46.60 46.22 46.43 -.48 EnerCareInc 353621 28.86 28.79 28.82 -.05 EnerplusCorp 71838 16.92 16.63 16.81 +.28 FirstQntumo 255974 17.99 17.39 17.50 -.62 Fortis Inc 64948 42.81 42.33 42.59 +.24 FrstMajSvro 76759 7.47 7.20 7.34 +.11 GildanActive 86464 39.05 38.24 38.94 -.20 GoldcorpInc 221240 15.22 14.79 14.84 -.29 GtWstLifeco 89749 32.12 31.93 32.10 +.18 H RRealUn 59645 20.25 20.08 20.22 +.16 HarteGold 72038 .32 .31 .31 +.01 High Liner 54457 8.67 7.09 7.09 -1.69 HomeCapital 100908 14.84 13.85 14.12 -1.15 HrznCrdOilBl 216847 10.74 10.25 10.40 -.03 HrznCrdOilBr 181708 4.93 4.70 4.86 +.02 HrznGoldBull 53659 9.30 8.95 8.95 -.25 HudBayMnrls 133874 6.60 6.41 6.46 -.13HuskyEngy 79926 22.43 22.00 22.17 ... HydroOneLimi 243486 19.51 19.26 19.33 +.23 ISharesS P60 309964 24.59 24.42 24.59 +.17 IShrsCapEngy 62520 12.84 12.73 12.74 +.04 IamgoldCorp 95227 6.24 5.99 6.00 -.24 ImperialOil 84342 42.29 41.66 42.28 +.63 InterPipeline 88538 24.57 24.24 24.49 +.18 IvanhoeAo 55746 2.34 2.25 2.27 -.05 JustEngyGrp 54432 4.35 4.11 4.16 -.16 KinrossGold 148321 4.12 4.01 4.03 -.06 Kirklandlake 80906 27.41 26.17 26.33 -.35 LargoResourcs 184041 2.45 2.18 2.40 +.14 Loblaw Co 56880 69.05 67.45 68.76 +1.41 LundinMng 151909 6.70 6.57 6.66 -.03 MEGEnergy 123868 7.73 7.41 7.44 -.06 MagnaInt l 86501 71.11 69.58 70.63 +.92 ManulifeFin 317018 24.53 23.95 24.50 +.57 NEXTSOURCEMAT 55425 .09 .07 .09 ... NatBkCan 60382 64.89 64.61 64.81 +.19 NemaskaLithiu 223561 .67 .63 .65 -.02 NevsunReso 97890 4.97 4.93 4.94 +.01 New Gold 94199 1.50 1.43 1.43 -.04 NutrienLtd 55027 73.99 73.13 73.68 +.13 NuvistaEngy 87737 7.83 7.65 7.71 ... OceanaGoldCrp 77524 3.98 3.88 3.92 +.01 OpenTextCorp 57926 51.76 50.95 51.44 +.19 OsiskoMining 78254 1.82 1.66 1.70 +.04 PaintedPonyE 63365 2.74 2.63 2.69 +.02 ParexReso 51005 19.34 19.07 19.22 +.18 PembinaPipe 72625 46.94 46.21 46.91 +.73 PeytoExpl 69361 10.72 10.29 10.32 -.20 PowerCorpSV 68929 29.48 29.05 29.47 +.42 PrecisionDrl 154177 4.99 4.84 4.95 +.13 PretiumReso 96860 12.36 11.36 12.34 +.92 RagingRiver 334985 5.38 5.01 5.09 -.24 RioCanRlUn 90907 24.79 24.57 24.79 +.14 RogersCommB 56045 68.08 67.60 68.02 +.46 RoxgoldInc J 119861 .91 .89 .90 +.01 RoyalBank 158413 102.15 101.40 102.10 +.74 SabinaG So 56000 1.29 1.19 1.20 -.08 SemafoInc o 85080 3.20 3.04 3.05 -.09 SevenGenClA 63337 15.43 15.00 15.05 -.22 SherrittIntl 66028 .83 .81 .81 -.02 Stornowayo 70236 .42 .38 .40 -.03 SunLifeFin 128474 52.07 50.99 52.00 +.97 SuncorEngy 188024 53.95 53.32 53.84 +.68 SuperiorPlus 65417 13.22 13.14 13.17 -.03 T D Bank 309303 78.25 77.63 78.18 +.67 TamarackVall 182231 4.85 4.75 4.81 +.01 TeckResLimit 96899 31.58 30.76 31.18 -.25 Telus Corp 83632 48.18 47.64 48.11 +.53 TheHydropothe 301055 4.24 3.98 4.12 -.13 TheStarsGrou 147308 38.93 36.25 36.63 -.72 ThomsonReuter 59421 56.24 55.64 56.09 +.30 TourmalineOil 91049 22.81 22.28 22.40 -.09 TransAltaCorp 82326 7.59 7.47 7.57 +.07 TransCdaCorp 152566 58.01 57.57 57.85 +.25 TrevaliMngo 126650 .69 .66 .68 -.02 TricanWell 154087 2.98 2.85 2.86 -.09 TrinidadDrill 92249 1.80 1.74 1.80 +.07 ValeuraEgyJ 71151 3.32 2.96 3.00 -.14 Wallbridgeo 79391 .10 .10 .10 +.01 WesternForst 121100 2.30 2.25 2.26 -.05 WhitecapReso 99006 8.50 8.26 8.31 -.09 YamanaGld 204585 3.82 3.70 3.71 -.05 eCobaltSoluti 149964 .73 .58 .63 -.10 Toronto stocks Name Vol High Low Last Chg Treasury bonds Rate Date Bid Ask Chg Yld 1.88 May 22 p 96.29 96.30 -0.02 2.73 1.88 May 22 p 96.14 96.15 -0.03 2.73 1.75 Jun 22 p 96.12 96.13 -0.02 2.73 2.13 Jun 22 p 97.24 97.25 -0.02 2.73 .13 Jul 22 f 97.28 97.29 -0.03 .66 1.88 Jul 22 p 96.24 96.25 -0.02 2.73 2.00 Jul 22 p 97.07 97.08 -0.03 2.74 1.63 Aug 22 p 95.25 95.26 -0.03 2.74 7.25 Aug 22 k 116.31 117.00 -0.05 2.73 1.63 Aug 22 p 95.23 95.24 -0.03 2.74 1.88 Aug 22 p 96.22 96.23 -0.03 2.74 1.75 Sep 22 p 96.04 96.05 -0.03 2.74 1.88 Sep 22 p 96.19 96.20 -0.03 2.74 1.75 Oct 22 p 96.17 96.18 -0.03 2.74 2.00 Oct 22 p 97.01 97.02 -0.02 2.74 1.63 Nov 22 p 95.16 95.17 -0.02 2.75 7.63 Nov 22 k 119.14 119.15 -0.04 2.74 2.00 Nov 22 p 96.31 97.00 -0.03 2.74 2.13 Dec 22 p 97.13 97.14 -0.03 2.75 .13 Jan 23 f 97.07 97.08 -0.03 .76 1.75 Jan 23 p 95.26 95.27 -0.02 2.75 2.38 Jan 23 p 98.13 98.14 -0.03 2.75 2.00 Feb 23 p 96.26 96.27 -0.03 2.75 7.13 Feb 23 k 118.12 118.13 -0.04 2.75 1.50 Feb 23 p 94.21 94.22 -0.03 2.75 2.63 Feb 23 p 99.15 99.16 -0.03 2.74 1.50 Mar 23 p 94.18 94.19 -0.02 2.75 2.50 Mar 23 p 98.28 98.29 -0.03 2.75 .63 Apr 23 f 99.09 99.10 -0.03 .78 1.63 Apr 23 p 94.31 95.00 -0.03 2.76 2.75 Apr 23 p 99.30 99.31 -0.03 2.75 1.75 May 23 p 95.16 95.17 -0.03 2.76 1.63 May 23 p 94.29 94.30 -0.03 2.76 2.75 May 23 p 99.31 100.00 -0.03 2.75 1.38 Jun 23 p 93.21 93.22 -0.03 2.77 2.63 Jun 23 p 99.11 99.12 -0.03 2.76 .38 Jul 23 f 98.17 98.18 -0.04 .67 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 14.03 -1.5 -7.7 +3.1/C IntrmDvrsMnA m MS 14.16 -.1 ... +1.2/B IntrmDvrsMnC m MS 14.16 ... -.4 +.4/E LgCpGrA m LG 53.85 -.4 +12.7 +15.5/A LgCpGrAdv LG 58.58 -.3 +12.9 +15.8/A LgCpGrC m LG 40.58 -.4 +12.2 +14.6/B LgCpGrI LG 58.27 -.3 +12.9 +15.8/A LgCpGrK b LG 54.78 -.3 +12.6 +15.4/A LtdDurHiIncAdv HY 10.21 +.6 +1.4 +4.2/E MuniBdInfStr1 b MS 10.17 -.2 +.9 +2.6/A MuniBdInfStr2 MS 10.17 -.3 +.9 +2.6/A MuniBdInfStrA m MS 10.21 -.3 +.8 +2.4/A MuniBdInfStrAdv MS 10.22 -.2 +1.1 +2.6/A MuniIncCAA m MF 11.02 -.2 +.1 +2.5/B MuniIncCAAdv MF 11.02 -.2 +.2 +2.8/A MuniIncIIArznA m SI 10.96 -.1 +.2 +2.9/A MuniIncIIMAA m MT 11.04 -.3 -.4 +2.1/B MuniIncIIMINA m SM 10.06 -.3 -.6 +2.0/C MuniIncIINJA m MJ 9.62 +.1 ... +3.2/C MuniIncIIOhioA m MO 9.82 -.2 ... +2.6/A MuniIncIIPEA m MP 10.32 -.2 -.1 +2.6/B MuniIncIIVIA m SI 10.95 -.2 -.1 +2.5/A MuniIncNYA m MN 9.78 -.3 -.4 +2.5/B MuniIncNYAdv MN 9.78 -.2 -.3 +2.7/A MuniIncNYC m MN 9.78 -.2 -.8 +1.7/C MuniIncNtnA m MI 10.11 -.2 -.3 +2.8/A MuniIncNtnAdv MI 10.11 -.1 -.1 +3.1/A MuniIncNtnC m MI 10.09 -.3 -.8 +2.0/C ReltvValA m LV 6.12 +2.9 +5.0 +11.1/A ReltvValAdv LV 6.18 +2.8 +5.1 +11.4/A ReltvValC m LV 6.09 +2.7 +4.5 +10.3/B SelUSEqAdv LB 17.89 +1.2 +6.7 +11.8/B SelUSLSA m LO 13.24 +.7 +5.0 +6.4/B SelUSLSAdv LO 13.45 +.7 +5.2 +6.7/A SelUSLSC m LO 12.65 +.6 +4.5 +5.6/B ShortDurPlus CS 11.56 +.1 +.3 +.6/D SmCpGrA m SG 62.37 -.7 +21.0 +17.0/A SmCpGrI SG 67.58 -.7 +21.1 +17.3/A SstnlGlbThtcA m WS 119.77 +.4 +2.0 +11.6/A SstnlGlbThtcAdv WS 126.89 +.5 +2.2 +11.9/A SustIntlThtcA m FG 18.33 -2.3 -6.0 +4.0/E TxMgAlMktIncA m CA 12.65 -.1 ... +3.7/E TxMgWtAprStrAdv WS 16.54 -.2 +2.2 +8.3/C TxMgdIntl FB 17.61 -1.9 -4.5 +4.8/B AAMInsgtSelIncI d TW 9.85 +.3 -1.8 +3.5/BABAllMktRlRet1 b IH 8.74 -1.7 -1.2 +4.3/D AllMktTRA m MA 14.69 -.7 -.9 +4.0/E AllMktTRAdv MA 14.80 -.7 -.8 +4.2/E AllMktTRC m MA 14.56 -.7 -1.4 +3.2/E BdInStrat1 b IP 10.53 -.1 +.1 +2.7/A BdInStrat2 IP 10.52 -.2 +.2 +2.8/A CncntrGrAdv LG 37.78 +1.8 +10.9 +11.1/E CnsrvWlthStratA m CA 12.05 -1.1 -.7 +3.0 CorOppsA m LG 21.87 +1.8 +7.9 +12.7/D DiscvGrA m MG 12.80 -.6 +17.9 +14.5/A DiscvGrAdv MG 13.67 -.7 +18.0 +14.7/A DiscvValA m SV 23.68 ... +4.0 +10.9/C DiscvValAdv SV 24.26 ... +4.1 +11.2/C DiscvValC m SV 20.81 -.1 +3.5 +10.1/D DiscvValI SV 23.53 ... +4.1 +11.2/C DiscvValR b SV 22.96 ... +3.7 +10.5/D DiscvValZ SV 23.51 ... +4.1 +11.3/C DiversMunicipal MS 14.15 ... +.2 +1.5/A EmMkts EM 29.18 -3.9 -10.3 +7.0/C EqIncA m LV 29.46 +1.4 +2.9 +8.9/C EqIncAdv LV 29.75 +1.4 +3.0 +9.2/C EqIncC m LV 29.04 +1.3 +2.4 +8.1/D GlbBdA m IB 8.23 -.3 -.6 +2.6/B GlbBdAdv IB 8.22 -.3 -.5 +2.9/B GlbBdC m IB 8.26 -.2 -1.1 +1.8/D GlbBdI IB 8.22 -.3 -.5 +2.9/B GlbBdR b IB 8.22 -.3 -.9 +2.2/C GlbRkAllcA m TV 16.19 -.6 -1.4 +4.3/D GlbRlEstInvmA m GR 14.50 -1.0 +.7 +4.8/B GlbRlEstInvmIII GR 11.04 -1.0 +1.2 +5.5/A GrA m LG 85.06 +.3 +15.9 +16.3/A HiIncA m HY 8.36 -.2 -1.4 +5.5/B HiIncAdv HY 8.37 -.2 -1.2 +5.8/B HiIncC m HY 8.46 -.3 -2.0 +4.7/D HiIncI HY 8.37 -.2 -1.3 +5.8/B HiIncK b HY 8.36 -.2 -1.4 +5.5/B HiIncR b HY 8.36 -.2 -1.6 +5.1/C HiIncZ HY 8.37 -.2 -1.2 +5.8/B IntermBdA m CI 10.84 -.1 -.8 +2.1/B IntermBdAdv CI 10.84 -.1 -.7 +2.4/A IntermCAMuniA m SS 14.09 ... +.4 +1.3/B IntermNYMuniA m SS 13.79 -.1 +.1 +1.4/B Intl FB 17.61 -1.9 -4.5 +4.8/B IntlValA m FV 13.70 -1.6 -7.8 +2.8/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, August 15, 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 72

ValA m LV 15.97 -.1 -1.1 +5.0/E ValAdv LV 16.00 ... -.9 +5.2/E WlthApprStrA m WS 16.69 -.1 +2.1 +7.7/C WlthApprStrAdv WS 16.66 -.1 +2.3 +8.0/CAC AlternativesMktNetrlValInv NE 10.23 +.2 -2.3 +1.2/CAIGActvAllcA f MA 17.98 +.6 +2.2 +6.7/C FlexCrdtA m HY 3.39 +.7 +2.0 +4.4/D FocedDivStrB m LV 18.40 +2.4 -.1 +9.5/C FocedDivStrC m LV 18.38 +2.5 -.1 +9.5/C IntlDivStrA m FV 8.46 -2.3 -10.3 +.7/E MltAstAllcA f MA 18.64 +.4 +1.5 +6.5/C SrFltngRtA m BL 8.10 +.6 +2.6 +4.3/B SrFltngRtC m BL 8.09 +.5 +2.3 +4.0/C StrBdA m MU 3.31 -.3 -2.4 +2.9/D StrValA m LV 31.56 +.4 +.1 +8.0/D USGvtSecA m GI 8.90 -.1 -.9 -.7/EALPSRdRcksLtdPrEI d SW 7.25 -1.2 -.4 +8.1/D RdRcksLtdPrEInv m SW 7.12 -1.1 -.4 +7.8/D WMCRsrchValInv b LB 9.19 +1.0 +2.1 +6.9/EAMGCHEqPtnrsBalN b MA 18.02 +1.0 +6.3 +8.0/A FQGlbRkBalZ TV 15.70 -.9 -1.9 +7.1/A FQLSEqI LO 16.17 +2.9 +13.6 +11.7/A FQTxMgdUSEqI LB 33.85 +2.4 +12.0 +11.4/C GWKCorBdI CI 9.83 ... -1.8 +1.6/C GWKMnBdI MI 11.45 -.1 -.8 +2.1/C GWKMnEnhYiI HM 9.82 -.3 -.1 +4.6/C GWKSmCpCorI SG 30.50 -.9 +7.3 +13.2/C MgrsAmIntrGvS GI 10.36 -.1 -1.4 +.7/B MgrsAmShrtDrGvS UB 9.43 ... +.5 +.6/E MgrsBrAdvsMCGrN MG 12.78 +4.2 +8.3 +7.2/E MgrsBrBlueS LG 53.74 +.9 +12.3 +13.1/C MgrsBrwineS MG 53.45 +2.9 +14.6 +11.8/B MgrsCaEmergCoI SG 67.30 +.4 +15.2 +19.7/A MgrsCaMidCpN b MG 32.17 +2.0 +6.3 +10.0/D MgrsCeRlEsttS SR 10.48 -.2 +1.6 +5.6/B MgrsDblCrPlsBdI CI 10.38 -.1 -.8 +2.3 MgrsDblCrPlsBdN b CI 10.38 -.1 -.9 +2.1 MgrsEmergOppsS SG 54.08 +1.4 +17.8 +15.8/A MgrsFrpntMdCpI MV 42.45 -2.1 -3.1 +8.5/C MgrsFrpntMdCpN b MV 41.32 -2.2 -3.2 +8.2/C MgrsLmsSylsBdS CI 26.23 +.2 -1.0 +3.2/A MgrsMntCldGrI LG 21.32 +.3 +8.2 +8.7/E MgrsMntCldGrN b LG 21.22 +.3 +8.0 +8.5/E MgrsSkylnSpcEqS d SB 45.54 -.1 +3.5 +8.1/E MgrsSpecialEqS SG 141.76 +1.0 +18.7 +14.1/B RRDivAllCpVlI LV 12.82 +1.3 +2.9 +9.4/C RRDivAllCpVlN b LV 12.82 +1.2 +2.7 +9.1/C RRSmCpValI SB 14.26 +.7 +7.9 +14.3/A SthrnSnSmCpN m SB 25.52 -2.5 -2.1 +5.2/E SystMidCpValI MV 16.08 +.9 +2.7 +10.1/B TmsSqMidCpGrI MG 20.75 +.2 +10.0 +10.8/C TmsSqMidCpGrS MG 20.21 +.2 +9.8 +10.6/C TmsSqSmCpGrI SG 20.31 +1.5 +17.2 +13.1/C TmsSqSmCpGrS SG 19.80 +1.5 +17.2 +12.9/C TrilogyEMktsEqZ d EM 9.37 -4.2 -8.9 +10.9/A YackFocI d LB 22.06 +.2 +4.6 +12.3/B YackFocN d LB 22.07 +.2 +4.4 +12.1/B YacktmanI d LV 23.88 +.5 +4.5 +10.9/AAQRDiversArbtrgI NE 9.44 ... +3.5 +4.4 DiversArbtrgN b NE 9.43 -.1 +3.4 +4.2 IntlEqI FB 10.28 -2.6 -6.5 +5.1 IntlMomStyleI FG 15.37 -2.5 -2.2 +3.9 LgCpMomStyleI LG 24.11 +.4 +10.9 +12.3 LgCpMomStyleN b LG 24.09 +.4 +10.8 +12.1 MgdFtsStratI FF 8.95 +1.6 -3.3 -4.2 MgdFtsStratN b FF 8.81 +1.5 -3.4 -4.4 MltStratAltI AM 8.27 -.7 -9.1 -.7 MltStratAltN b AM 8.21 -.6 -9.1 -.9 RkBalCmdtsStrI BB 6.04 -2.7 -12.5 +2.3 RkParityI TV 9.56 -2.1 -3.3 +5.1 RkParityIIMVI TV 9.20 -.6 -.6 +4.5 SmCpMomStyleI SG 26.80 -.6 +12.9 +11.9AberdeenGlbHiIncA b HY 8.88 -.1 -.5 +3.2/E GlbHiIncI HY 8.30 -.1 -.4 +3.3/E IntlSmCpA m FR 30.82 -1.9 -2.1 +8.8/B SelIntlEqA b FB 25.95 -1.0 -5.4 +5.8/A TotalRetBdA b CI 12.74 -.6 -2.1 +1.6/C TotalRetBdI CI 12.55 -.5 -1.9 +1.9/BAbsolute StrategiesInstl AM 8.06 -.4 -2.5 -3.1/EAcadianEmMktsInv d EM 19.49 -3.5 -13.0 +6.8/DAccessCptCmntyInvmIns GI 8.68 -.1 -1.3 +.8/BAdvisorOneCLSGlbDiversEqN WS 18.45 -.5 -.8 +7.8/CAdvisory ResearchMLPEngyIncA m LP 8.87 +4.7 +4.6 -1.9/C MLPEngyIncC m LP 8.89 +4.7 +4.2 -2.7/D MLPEngyIncI d LP 8.72 +4.8 +4.7 -1.7/C MLPEngyInfrasI d LP 8.48 +4.7 +4.5 -2.9/DAegisVal SV 19.73 -3.3 +.4 +18.2/AAkreFocInstl d LG 37.27 +.3 +12.8 +15.2/A FocRetail m LG 36.50 +.3 +12.6 +14.9/BAl FrankInv m LV 25.95 +2.0 +4.7 +10.4/BAlgerCptlApprecA m LG 28.12 +.3 +14.0 +14.2/B CptlApprecC m LG 22.24 +.2 +13.5 +13.3/C CptlApprecI2 LG 94.52 +.4 +14.4 +14.3/B CptlApprecInsI LG 37.02 +.4 +14.2 +14.3/B GrIncA m LB 42.36 +2.4 +5.1 +11.5/C IntlGrA m FG 16.07 -4.4 -5.7 +2.5/E LgCpGrI2 LG 74.20 +.2 +20.5 +13.5/C MidCpGrA m MG 15.38 -.3 +12.4 +10.8/C MidCpGrI2 MG 28.07 -.3 +12.3 +10.9/C MidCpGrInstlI MG 32.89 -.4 +12.1 +11.0/C SmCpGrA m SG 10.29 +.8 +22.1 +15.1/B SmCpGrI2 SG 29.41 +.5 +21.8 +15.4/A SmCpGrInstlI SG 24.41 +.3 +20.5 +15.2/A SpectraA m LG 23.57 +.3 +14.6 +14.3/BAllianzGIFocedGrA m LG 59.87 +1.5 +13.3 +14.9/B FocedGrC m LG 41.48 +1.5 +12.7 +14.1/C GlbSmCpA m SW 51.80 -.7 +3.5 +7.9/D HlthSciA m SH 35.15 +1.0 +10.7 +3.9/C NFJDivValA m LV 15.32 +1.9 +2.2 +8.3/D NFJDivValC m LV 15.47 +1.8 +1.7 +7.5/E NFJDivValInstl LV 15.44 +2.0 +2.4 +8.6/D NFJIntlValA m FV 18.40 -1.3 -5.8 -1.3/E NFJLgCapValA m LV 27.40 +2.7 +2.7 +10.2/B NFJMidCapValA m MV 31.10 +1.8 -.7 +11.4/A NFJMidCapValC m MV 25.45 +1.7 -1.2 +10.6/B NFJMidCapValIns MV 33.28 +1.8 -.5 +11.8/A NFJSmCpValA m SV 22.35 +1.5 +3.1 +8.9/E NFJSmCpValAdmin b SV 22.29 +1.5 +3.2 +9.1/E NFJSmCpValC m SV 19.85 +1.5 +2.7 +8.1/E NFJSmCpValInstl SV 25.07 +1.6 +3.4 +9.3/D TechA m ST 75.95 +.2 +24.0 +24.1/B TechC m ST 58.62 +.1 +23.4 +23.2/B TechInstl ST 85.32 +.2 +24.3 +24.6/AAlpineDynDivInstl WS 4.09 ... +1.0 +8.0/C IntlRlEsttEqIns GR 22.25 -2.9 -7.5 +3.3/C RltyIncGrIns SR 22.24 -.4 -.8 +5.8/B UltShrtMnIncIns MS 10.04 +.1 +.9 +.9/CAmanaMutGrInv b LG 38.71 +3.1 +10.7 +14.4/B MutIncInv b LB 51.50 +2.4 +1.2 +9.9/DAmerican BeaconBrdGwyLgCpVlIns LV 29.34 +1.6 +2.7 +10.0/B BrdgwyLgCpGrIns LG 33.46 +.2 +12.0 +13.0/C IntlEqInstl FV 19.85 -2.4 -4.9 +3.2/C IntlEqInv FV 19.65 -2.5 -5.2 +2.8/C LgCpValAdv b LV 27.39 +.8 +2.4 +8.7/D LgCpValInstl LV 29.95 +.9 +2.7 +9.3/C LgCpValInv LV 27.77 +.8 +2.5 +8.9/C MidCpValInv MV 17.21 -.5 -2.1 +8.1/C SmCpValAdv b SV 27.82 +.5 +6.7 +11.2/C SmCpValInstl SV 29.33 +.6 +7.0 +11.8/B SmCpValInv SV 28.20 +.5 +6.8 +11.4/B StphnsSmCpGrInv SG 22.45 +2.6 +26.3 +15.6/AAmerican CenturyAdpteEqInv LB 12.73 +.2 +8.2 +12.0/B AdpteSmCpInv MB 21.74 +.3 +4.5 +9.0/C AllCpGrInv LG 37.23 +.8 +12.7 +12.6/D BalI MA 19.55 +1.1 +4.5 +7.6/B BalInv MA 19.54 +1.1 +4.4 +7.4/B CAHYMuniA m MC 10.52 -.1 +.5 +4.0/A CAHYMuniI MC 10.52 ... +.9 +4.5/A CAHYMuniInv MC 10.52 -.1 +.7 +4.3/A CAInTFBdBdI MF 11.70 ... ... +2.2/B CAInTFBdBdInv MF 11.70 ... -.1 +2.0/C CorEqPlusInv LB 16.31 +1.5 +6.5 +10.2/D CorPlusInv CI 10.44 -.1 -1.5 +2.0/B CptlValInv LV 8.97 +2.2 +2.4 +8.1/D DiscpGrInv LG 25.38 +1.6 +11.4 +13.4/C DiversBdA m CI 10.40 -.1 -2.1 +1.0/E DiversBdI CI 10.40 -.1 -1.8 +1.5/D DiversBdInv CI 10.39 -.2 -2.0 +1.2/D EmMktsA m EM 10.50 -4.7 -11.2 +9.3/A EmMktsI EM 11.17 -4.7 -11.0 +9.8/A EmMktsInv EM 10.89 -4.7 -11.1 +9.5/A EqGrA m LB 35.00 +1.9 +8.5 +11.5/C EqGrI LB 35.09 +1.9 +8.7 +12.0/B EqGrInv LB 35.05 +1.9 +8.6 +11.7/B EqIncA m LV 9.03 +1.8 +2.2 +11.3/A EqIncC m LV 9.02 +1.8 +1.7 +10.5/B EqIncI LV 9.05 +1.9 +2.5 +11.9/A EqIncInv LV 9.04 +1.9 +2.4 +11.6/A EqIncR b LV 9.00 +1.9 +2.0 +11.1/A EqIncR6 LV 9.06 +1.9 +2.6 +12.1/A GlbGoldInv SP 7.59 -10.0 -13.1 +11.7/A GlbGrInv WS 13.03 -1.1 +7.0 +8.9/B GlbRlEsttInv GR 11.70 -1.4 -1.5 +3.4/C GovtBdA m GI 10.67 -.2 -1.1 +.4/D GovtBdInv GI 10.67 -.2 -1.0 +.7/B GovtBdR5 GI 10.67 -.1 -.9 +.9/B GrA m LG 36.03 +.7 +13.2 +14.7/B GrI LG 37.88 +.8 +13.5 +15.2/B GrInv LG 37.21 +.8 +13.4 +15.0/B GrR b LG 35.20 +.7 +13.0 +14.4/B GrR6 LG 37.88 +.8 +13.6 +15.4/A HYInv HY 5.59 +.8 +1.0 +5.0/C HYMuniI HM 9.65 ... +1.9 +5.1/B HYMuniInv HM 9.66 ... +1.8 +4.9/B HeritageA m MG 22.60 ... +8.6 +8.2/E HeritageC m MG 18.16 ... +8.2 +7.4/E HeritageI MG 26.00 +.1 +8.9 +8.7/E HeritageInv MG 24.46 +.1 +8.8 +8.5/E IncandGrA m LV 41.39 +1.8 +6.2 +11.9/A IncandGrI LV 41.52 +1.9 +6.5 +12.4/A IncandGrInv LV 41.46 +1.9 +6.3 +12.2/A InAdjBdA m IP 11.34 -.7 -.9 +1.5/C InAdjBdInv IP 11.37 -.6 -.8 +1.8/C InAdjBdR5 IP 11.36 -.6 -.6 +1.9/B IntTrmTxFrBdI MI 11.17 ... +.2 +2.3/B IntTrmTxFrBdInv MI 11.17 ... +.1 +2.1/C IntlBdInv IB 12.58 -2.2 -4.6 +1.5/D IntlDiscvInv FR 16.38 -4.8 -3.7 +7.0/D IntlGrA m FG 13.25 -3.6 -.6 +4.8/D IntlGrI FG 13.07 -3.5 -.3 +5.3/C IntlGrInv FG 13.15 -3.5 -.4 +5.1/D IntlOppsInv FR 11.05 -3.7 -.9 +9.7/A InvFcddynGrInv LG 27.25 +.3 +23.2 +18.5/A InvGinnieMaeInv GI 10.19 ... -.7 +.7/B InvGinnieMaeR5 GI 10.19 ... -.6 +.9/A InvOC2020A m TE 12.73 +.2 +1.8 +5.1/D InvOC2020I TE 12.76 +.2 +2.0 +5.6/C InvOC2020Inv TE 12.75 +.2 +1.8 +5.4/C InvOC2020R b TE 12.71 +.2 +1.5 +4.8/D InvOC2025A m TG 15.11 +.1 +1.7 +5.5/D InvOC2025I TG 15.15 +.2 +2.0 +6.0/D InvOC2025Inv TG 15.13 +.1 +1.9 +5.8/D InvOC2025R b TG 15.09 +.1 +1.6 +5.2/E InvOC2030A m TH 13.22 +.1 +1.9 +5.9/E InvOC2030I TH 13.26 +.1 +2.2 +6.4/D InvOC2030Inv TH 13.26 +.2 +2.1 +6.2/D InvOC2030R b TH 13.21 +.1 +1.8 +5.7/E InvOC2035A m TI 16.59 +.1 +2.3 +6.4/E InvOC2035I TI 16.64 +.1 +2.6 +6.9/E InvOC2035Inv TI 16.61 +.1 +2.5 +6.7/E InvOC2035R b TI 16.56 +.1 +2.1 +6.1/E InvOC2040A m TJ 14.05 +.1 +2.7 +7.0/E InvOC2040I TJ 14.08 +.1 +2.9 +7.4/D InvOC2040Inv TJ 14.07 +.1 +2.9 +7.2/E InvOC2040R b TJ 14.02 +.1 +2.5 +6.7/E InvOC2045A m TK 17.68 +.1 +2.9 +7.5/E InvOC2045I TK 17.74 +.1 +3.2 +8.0/D InvOC2045Inv TK 17.71 +.1 +3.1 +7.8/E InvOC2045R b TK 17.66 +.1 +2.7 +7.2/E InvOC2050A m TN 14.45 +.1 +3.1 +7.9/D InvOC2050I TN 14.50 +.1 +3.3 +8.4/C InvOC2050Inv TN 14.47 +.1 +3.2 +8.2/D InvOC2050R b TN 14.43 ... +2.9 +7.6/E InvOC2055A m TL 15.47 ... +3.1 +8.1/E InvOC2055Inv TL 15.50 ... +3.2 +8.4/D InvOC:AgrInv AL 17.38 -.2 +2.8 +8.0/B InvOC:CnsrvInv CA 13.86 -.1 +1.3 +5.1/B InvOCInRetA m RI 13.47 +.2 +1.7 +4.9/A InvOCInRetI RI 13.47 +.2 +2.0 +5.3/A InvOCInRetInv RI 13.47 +.3 +1.9 +5.1/A InvOCInRetR b RI 13.45 +.2 +1.6 +4.6/A InvOCModInv MA 16.06 -.1 +2.1 +6.7/C InvOCVryAgrInv XM 19.00 -.2 +3.9 +9.4/B InvOCVryCsrvInv XY 12.06 +.2 +.8 +3.9/B LgCoValInv LV 10.41 +2.3 +2.9 +8.0/D MidCpValA m MV 17.92 +2.0 +2.8 +10.7/B MidCpValC m MV 17.72 +1.9 +2.3 +9.8/B MidCpValI MV 17.97 +2.0 +3.0 +11.2/A MidCpValInv MV 17.96 +2.0 +2.9 +10.9/A MidCpValR b MV 17.87 +2.0 +2.7 +10.4/B MidCpValR6 MV 17.97 +2.0 +3.2 +11.3/A NTCoreEqPlusG LB 17.67 +1.6 +7.4 +10.7/C NTDiversBdG CI 10.38 -.1 -1.6 +1.6/C NTEmMktsG EM 11.94 -4.7 -10.4 +10.4/A NTEqGrG LB 14.75 +2.0 +9.1 +12.0/B NTGrG LG 19.75 +.8 +14.2 +15.5/A NTHeritageG MG 15.30 +.2 +9.5 +9.0/D NTIntlGrG FG 12.27 -3.5 +.8 +5.8/C NTLgCoValG LV 11.81 +2.3 +3.4 +8.1/D NTMidCpValG MV 13.92 +2.1 +3.6 +11.5/A NTSmCoG SB 10.61 +2.0 +10.2 +11.1/C RlEsttA m SR 27.91 ... +.6 +4.2/D RlEsttI SR 28.03 +.1 +.9 +4.7/C RlEsttInv SR 27.95 +.1 +.8 +4.5/C SelI LG 80.32 +1.1 +12.8 +15.5/A SelInv LG 78.98 +1.1 +12.7 +15.2/A ShrtDurInv CS 10.11 +.2 +.7 +1.3/B ShrtTrmGovtInv GS 9.42 +.2 +.1 +.2/D ShtDrInfPrBdInv IP 10.15 -.1 +.7 +1.3/D ShtDrInfPrBdR5 IP 10.23 -.1 +.9 +1.5/C SmCoInv SB 16.88 +1.9 +9.7 +10.6/D SmCpGrA m SG 19.26 -.2 +15.7 +12.5/C SmCpGrI SG 20.36 -.1 +16.1 +13.1/C SmCpGrInv SG 19.90 -.2 +15.8 +12.8/C SmCpValA m SV 9.07 -.5 +5.1 +11.4/B SmCpValI SV 9.26 -.4 +5.5 +12.0/B SmCpValInv SV 9.17 -.5 +5.3 +11.7/B StrAlAgrsA m AL 8.60 -.1 +2.6 +7.6/C StrAlAgrsC m AL 8.38 -.2 +2.2 +6.8/D StrAlAgrsI AL 8.49 -.1 +2.9 +8.1/B StrAlAgrsInv AL 8.54 -.1 +2.8 +7.8/B StrAlCnsrvA m CA 5.82 ... +1.3 +4.6/C StrAlCnsrvInv CA 5.82 ... +1.2 +4.8/C StrAlModA m MA 6.98 -.1 +2.0 +6.2/D StrAlModC m MA 6.89 -.1 +1.5 +5.5/E StrAlModI MA 7.01 ... +2.4 +6.8/C StrAlModInv MA 7.00 -.1 +2.1 +6.5/C SustEqA m LB 29.44 +1.6 +6.3 +12.0/B SustEqInv LB 29.53 +1.6 +6.5 +12.3/B UltraA m LG 48.69 +1.3 +17.0 +16.0/A UltraI LG 52.59 +1.4 +17.3 +16.6/A UltraInv LG 50.86 +1.3 +17.1 +16.3/A UtlsInv SU 17.36 +1.8 +2.6 +7.5/C ValA m LV 9.20 +2.0 +3.6 +9.2/C ValI LV 9.23 +2.0 +3.9 +9.7/B ValInv LV 9.21 +2.0 +3.8 +9.5/C ValR b LV 9.20 +1.9 +3.4 +8.9/C ZeroCoup2020Inv GI 103.13 +.1 -.5 +.7/B ZeroCoup2025Inv GL 96.81 -.7 -2.5 +.8/EAmerican Funds2010TgtDtRtrA m TA 10.94 -.2 +.3 +5.1/B 2015TgtDtRtrA m TD 11.66 -.2 +.6 +5.5/C 2020TgtDtRtrA m TE 12.71 -.2 +1.2 +6.1/B 2025TgtDtRtrA m TG 13.67 -.4 +1.7 +7.0/B 2030TgtDtRtrA m TH 14.76 -.5 +2.4 +8.1/A 2035TgtDtRtrA m TI 15.32 -.6 +3.2 +9.2/A 2040TgtDtRtrA m TJ 15.73 -.6 +3.5 +9.6/A 2045TgtDtRtrA m TK 15.99 -.7 +3.6 +9.8/A 2050TgtDtRtrA m TN 15.67 -.7 +3.8 +10.0/A AMCpA m LG 34.00 -.4 +10.7 +12.4/D AmrcnBalA m MA 27.70 +.3 +3.0 +9.0/A AmrcnHiIncA m HY 10.23 +1.0 +2.3 +5.8/B AmrcnMutA m LV 41.99 +.8 +3.9 +10.6/B BdfAmrcA m CI 12.56 ... -1.2 +1.5/D CptWldGrIncA m WS 50.70 -1.8 +.2 +8.0/C CptlIncBldrA m IH 60.28 -.8 -2.5 +4.6/C CptlWldBdA m IB 19.28 -1.2 -2.6 +1.8/D EuroPacGrA m FG 52.85 -2.7 -3.3 +6.2/B FdmtlInvsA m LB 64.07 +.1 +4.4 +13.1/A GlbBalA m IH 31.82 -1.7 -.9 +4.8/C GrfAmrcA m LG 55.28 -.6 +11.6 +14.7/B HiIncMuniBdA m HM 15.79 +.1 +1.1 +4.7/B IncAmrcA m AL 23.11 +.2 +.3 +7.5/C IntlGrIncA m FB 32.89 -2.4 -4.5 +4.0/C IntrmBdfAmrA m CS 13.13 +.2 -.4 +.6/D InvCAmrcA m LB 41.32 -.3 +4.5 +11.4/C LtdTrmTEBdA m MS 15.52 ... +.4 +1.3/B MortgA m GI 9.83 ... -1.0 +1.1/A NewWldA m EM 64.28 -2.8 -3.9 +8.0/C NwPrspctvA m WS 45.97 -.6 +6.5 +11.3/A STBdAmrcA m CS 9.81 +.3 +.2 +.6/D ShrtTrmTEBdA m MS 10.04 +.1 +.6 +.8/C SmCpWldA m SW 59.16 -.8 +6.0 +10.3/B TheNewEcoA m LG 48.45 -2.5 +8.6 +12.6/D TxExBdA m MI 12.80 -.1 -.1 +2.6/B TxExmptFdofCAA m MC 17.42 -.2 -.1 +2.7/C TxExofNewYorkA m MY 10.60 -.2 -.4 +2.4/C USGovtSecA m GI 13.36 ... -1.1 +.6/C WAMtInvsA m LV 45.79 +.5 +4.5 +12.3/AAmerican IndependancKansasTxExBdIns SI 10.66 -.2 -.1 +1.6/C USInProtInstl IP 10.52 -.7 -.4 +1.8/CAncoraThlnSmlMdI d SB 16.56 -.1 +6.5 +10.8/DAngel OakMltStratIncAs m MU 11.18 +.2 +2.0 +3.4/C MltStratIncIns MU 11.16 +.3 +2.2 +3.6/CAquilaCHTFKTA m SI 10.47 -.1 -.2 +1.7/B HawaiianTxFrA m SI 11.13 -.1 -.2 +1.2/D NATFIncA m SI 10.54 -.1 -.4 +2.2/A TxFrForUtahA m SI 10.17 -.2 -.4 +2.0/A TxFrofArizonaA m SI 10.44 -.2 -.4 +1.8/B TxFrofColoradoA m SI 10.30 -.1 -.3 +1.4/D TxFrofOregonA m SI 10.79 -.1 -.5 +1.2/DArbitrageInstl NE 13.02 -.6 -.5 +2.2/B R b NE 12.64 -.6 -.6 +1.9/BArielApprecInv b MV 48.54 -1.2 +1.4 +7.1/D Inv b MV 73.22 -1.1 +4.6 +10.0/BAristotleSaulGlbOppsI d IH 13.42 -1.5 +1.0 +9.0/AArtisanEmMktsInv EM 15.21 -3.8 -9.4 +13.1/A GlbOppsInstl WS 27.24 -1.2 +4.8 +12.3/A GlbOppsInv WS 26.93 -1.2 +4.7 +12.1/A GlbValueInv WS 17.92 ... -1.4 +8.1/C IntlInstl FG 32.69 -2.5 -2.4 +3.5/E IntlInv FG 32.48 -2.5 -2.6 +3.2/E IntlSmCpInv FR 22.81 -2.3 -1.2 +5.4/E IntlValueInstl FB 36.55 -1.5 -5.6 +5.9/A IntlValueInv FB 36.39 -1.5 -5.8 +5.7/A MidCpInstl MG 46.72 +1.0 +12.6 +8.9/D MidCpInv MG 42.85 +.9 +12.4 +8.6/E MidCpValueInv MV 23.61 +.9 +3.9 +9.3/B SmCpInvs SG 37.36 +1.6 +22.3 +15.2/A ValInstl LV 14.90 +1.0 +2.6 +12.4/A ValInv LV 14.92 +1.0 +2.5 +12.2/AAshmoreEmMktsLcCyBdIns XP 6.77 -4.9 -10.8 +2.8 EmMktsTtlRetIns EB 7.44 -3.1 -7.6 +5.5AuxierFocInv d LV 23.31 +1.7 +4.4 +8.9/CAve MariaMariaWldEq WS 15.34 +.3 +1.7 +7.3/D Value MB 22.38 +.3 +7.2 +7.9/DBBHCorelN d LB 21.18 +.8 +1.5 +8.0/E LtdDurN UB 10.17 +.2 +1.3 +2.0/ABMODivIncI LV 15.09 +3.2 +6.5 +13.2/A IntermTxFrI MI 11.13 ... +.3 +2.5/B IntermTxFrY MI 11.13 -.1 +.1 +2.3/B LgCpGrI LG 20.54 +2.6 +13.5 +15.9/A LgCpGrY LG 20.33 +2.5 +13.3 +15.6/A LgCpValI LV 16.32 +2.3 +1.6 +9.2/C LowVolEqI LV 15.43 +1.4 +5.3 +8.4/D MidCpGrI MG 18.15 +2.4 +12.7 +9.9/D MidCpValI MV 12.39 +.5 -.4 +8.0/C ShrtTrmIncAdvI CS 9.28 +.2 +.6 +1.5/B ShrtTxFrI MS 10.15 +.1 +.9 +1.3/B SmCpGrI SG 21.52 +1.5 +15.5 +9.9/E StratIncY MU 9.09 ... -1.0 +2.6/D TCHCorPlusBdI CI 11.39 +.1 -1.1 +2.9/A TCHCorPlusBdY CI 11.40 +.1 -1.2 +2.7/A TCHCorpIncI TW 12.78 +.3 -1.1 +4.8/A TCHCorpIncY TW 12.79 +.2 -1.1 +4.6/A UltraShrtTxFrI MS 10.07 +.1 +.9 +1.0/BBNY MellonAsstAllcM MA 12.97 +.3 +3.5 +7.5/B BdM CI 12.33 ... -1.3 +1.8/C EmMktsM EM 10.60 -4.3 -11.5 +9.0/B IncStkM LV 9.61 +1.7 +3.0 +10.9 IntermBdM CS 12.26 +.3 -.3 +1.3/C IntlApprecM FB 13.87 -1.7 -3.9 +3.7/C IntlM FB 13.28 -2.1 -4.0 +4.4/B LgCpStkM LB 6.41 +1.3 +6.5 +11.0/C MAIntrmMnBdM MT 12.41 -.1 -.1 +1.9/B MdCpMltStratM MG 18.78 +.5 +8.4 +10.4/C NYIntrmTEBdM MN 10.91 -.2 -.1 +2.1/B NtnIntrmMnBdM MI 13.29 -.2 -.1 +2.1/C NtnSTMnBdM MS 12.71 ... +.7 +.7/D PEIntrmMnBdM MP 11.95 ... +.3 +2.2/D STUSGovtSecM GS 11.52 +.1 +.1 +.2/D SmCpMltStratM SG 22.43 -1.1 +11.8 +13.5/BBairdAggrgateBdInstl CI 10.56 +.1 -1.3 +2.1/B CorPlusBdInstl CI 10.90 +.1 -1.2 +2.5/A IntermBdInstl CI 10.79 +.3 -.7 +1.6/C QlInTrmMnBdIns MI 11.38 ... +.1 +1.5/E ShrtTrmBdInstl CS 9.57 +.3 +.4 +1.4/BBaronAsstInstl MG 81.76 +.5 +16.0 +14.2/A AsstRetail b MG 78.94 +.4 +15.8 +13.8/A DiscvInstl SG 22.90 +3.3 +25.1 +21.3/A DiscvRetail b SG 22.66 +3.2 +24.9 +21.0/A EmMktsInstl EM 13.60 -4.5 -11.5 +7.2/C EmMktsRetail b EM 13.54 -4.5 -11.7 +6.9/C FifthAvenuGrIns LG 30.85 -1.0 +19.1 +17.4/A FifthAvenuGrRtl b LG 30.27 -1.1 +18.8 +17.1/A FocedGrInstl MG 18.91 +2.4 +20.8 +14.1/A GrInstl MG 81.68 +1.7 +17.4 +14.0/A GrRetail b MG 79.34 +1.7 +17.2 +13.7/A IntlGrInstl FG 23.65 -3.2 -2.2 +8.9/A IntlGrRetail b FG 23.32 -3.2 -2.4 +8.6/A OppInstl MG 22.21 +.1 +26.2 +18.0/A OppRetail b MG 21.42 +.1 +26.0 +17.7/A PtnrsInstl MG 60.96 +2.1 +22.6 +16.1/A PtnrsRetail b MG 59.66 +2.1 +22.4 +15.8/A RlEsttInstl SR 28.06 -4.3 -6.5 +4.6/C RlEsttRetail b SR 27.62 -4.3 -6.6 +4.3/D SmCpInstl SG 33.63 -.1 +14.6 +13.8/B SmCpRetail b SG 32.42 -.1 +14.4 +13.5/BBarrett AssociatesBarrettOpp LV 30.29 -.5 +1.0 +10.7/BBeckerValEqRetail d LV 19.76 +.1 +1.4 +9.6/CBerkshireFoc d ST 27.63 -.4 +28.7 +21.4/CBernsteinCaliforniaMuni SS 14.09 ... +.5 +1.5/B IntermDur CI 12.86 -.1 -1.1 +2.2/B IntermDurInstl CI 14.65 -.1 -1.0 +2.3/A NewYorkMuni SS 13.79 ... +.2 +1.6/A ShrtDrDvRSMn MS 12.55 +.1 +.8 +.6/DBerwynInc d XY 13.51 -.5 +1.9 +4.1/BBishop StreetHawaiiMuniBdIns SI 10.39 -.1 -.3 +1.7/BBlackRock4060TrgtAlInvC m CA 11.73 -.2 ... +3.6 AdUSTtlMInvA m LB 27.16 +1.5 +7.0 +10.2/D AdUSTtlMInvIns LB 28.36 +1.5 +7.2 +10.5/D AdUSTtlMInvInvC m LB 17.64 +1.4 +6.6 +9.3/E AdvtgGlbInstl WS 22.01 -.3 +1.2 +7.5 AdvtgGlbInvA m WS 20.92 -.3 +1.0 +7.2 AdvtgGlbInvC m WS 17.15 -.3 +.6 +6.3 AdvtgIntlIns FB 16.64 -2.3 -3.9 +5.2/B AdvtgIntlInvA m FB 16.45 -2.4 -4.0 +5.0/B AdvtgLCCorIns LB 17.74 +1.6 +8.3 +12.6/A AdvtgLCCorInvA m LB 17.10 +1.6 +8.2 +12.3/B AdvtgLCCorInvC m LB 14.68 +1.5 +7.6 +11.4/C AdvtgLCValIns LV 30.22 +1.8 +3.3 +10.3/B AdvtgLCValInvA m LV 29.62 +1.7 +3.1 +10.0/B AdvtgLCValInvC m LV 27.48 +1.6 +2.6 +9.2/C AdvtgLgCpGrIns LG 17.32 +1.6 +13.9 +15.0/B AdvtgLgCpGrInvA m LG 16.58 +1.6 +13.8 +14.6/B AdvtgSmCpGrIns SG 23.25 +2.0 +18.7 +11.9/D AdvtgSmCpGrInvA m SG 17.95 +1.9 +18.5 +11.6/D AsaDrgnIns PJ 15.30 -2.6 -10.2 +4.0 AsaDrgnInvA m PJ 15.08 -2.7 -10.4 +3.7 BalCptlInstl MA 23.44 +.5 +4.3 +8.7 BalCptlInvA m MA 23.36 +.4 +4.1 +8.4 BalCptlInvC m MA 20.38 +.4 +3.7 +7.5 BasValInstl LV 27.64 +3.1 +5.3 +7.6/E BasValInvA m LV 27.29 +3.0 +5.1 +7.3/E BasValInvC m LV 24.08 +3.0 +4.6 +6.4/E CAMuniOppsInstl MF 12.73 -.2 +1.4 +4.1/A CAMuniOppsInvA m MF 12.71 -.2 +1.1 +3.8/A CAMuniOppsInvA1 b MF 12.72 -.2 +1.2 +4.0/A CorBdInstl CI 9.32 -.1 -1.2 +1.5/D CorBdInvA m CI 9.33 -.1 -1.4 +1.2/D CorBdInvC m CI 9.29 -.2 -1.9 +.4/E CorBdK CI 9.35 -.1 -1.1 +1.6/C CorBdSvc b CI 9.32 -.1 -1.4 +1.2/D CptlApprecInstl LG 32.91 -.4 +18.1 +15.2/B CptlApprecInvA m LG 30.50 -.4 +17.9 +14.8/B CptlApprecInvC m LG 22.76 -.5 +17.3 +13.9/C CptlApprecK LG 33.09 -.4 +18.2 +15.3/A CptlApprecR b LG 25.39 -.4 +17.7 +14.6/B CrdtStrIncIns MU 10.12 +.5 +.8 +4.3/B CrdtStrIncInvA m MU 10.12 +.5 +.8 +4.0/B EmMktsInstl EM 21.83 -4.4 -7.4 +9.2 EmMktsInvA m EM 21.02 -4.5 -7.6 +8.7 EngyResInvA m EE 19.13 -2.0 +3.4 +.4/C EqDivInstl LV 23.30 +1.0 +3.2 +11.7 EqDivInvA m LV 23.23 +1.0 +3.0 +11.5 EqDivInvC m LV 22.39 +.9 +2.6 +10.7 EqDivR b LV 23.41 +1.0 +2.9 +11.1 EuroInvA m ES 14.53 -2.9 -4.6 -.5 Exch LB 1095.84 +3.0 +4.6 +9.8/D FltngRtIncInstl BL 10.15 +.5 +2.4 +4.0/C FltngRtIncInvA m BL 10.15 +.5 +2.2 +3.7/C FltngRtIncInvC m BL 10.15 +.4 +1.9 +3.0/E FocGrInstl LG 4.87 -.4 +19.4 +15.8/A FocGrInvA m LG 4.51 -.2 +19.0 +15.5/A GNMAInstl GI 9.21 +.1 -.6 +1.0/A GNMAInvA m GI 9.25 +.1 -.7 +.8/B GlbAllcIncInstl IH 19.57 -.4 -.7 +4.4 GlbAllcIncInvA m IH 19.45 -.5 -.9 +4.1 GlbAllcIncInvC m IH 17.54 -.6 -1.3 +3.3 GlbAllcIncR b IH 18.52 -.5 -1.1 +3.8 GlbLSCrdtInstl XS 10.36 +.3 +.1 +1.7/D GlbLSCrdtInvA m XS 10.33 +.2 -.1 +1.4/D GlbLSCrdtInvC m XS 10.11 +.2 -.6 +.7/E HYBdInstl HY 7.65 +.6 +1.5 +5.9/B HYBdInvA m HY 7.65 +.6 +1.3 +5.6/B HYBdInvC m HY 7.66 +.5 +.9 +4.8/C HYBdK HY 7.66 +.6 +1.7 +6.0/A HYBdSvc b HY 7.66 +.6 +1.5 +5.6/B HYMuniInstl HM 9.60 +.2 +2.0 +5.4/B HighEqIncIns LV 27.80 +1.8 +3.2 +6.5/E HighEqIncInvA m LV 23.82 +1.8 +3.0 +6.2/E HighEqIncInvC m LV 16.01 +1.8 +2.6 +5.4/E HthSciOpIns SH 63.72 +1.6 +13.5 +8.4/A HthSciOpInvA m SH 60.76 +1.6 +13.3 +8.1/A HthSciOpInvC m SH 53.32 +1.5 +12.8 +7.4/B InProtBdInstl IP 10.44 -.7 -.4 +1.7/C InProtBdInvA m IP 10.19 -.8 -.6 +1.4/D InProtBdInvC m IP 9.86 -.9 -.9 +.7/E IntlDivIns FB 29.07 +.4 -4.8 +1.8/E IntlDivInvA m FB 27.18 +.4 -5.0 +1.4/E IntlInstl FB 16.47 -3.3 -7.3 +4.6/B IntlInvA m FB 16.11 -3.3 -7.4 +4.3/C IntlInvC m FB 14.97 -3.4 -7.9 +3.3/D LCFocGrIns LG 12.75 -.3 +19.5 +18.5/A LCFocGrInvA m LG 11.72 -.3 +19.3 +18.1/A LCFocGrInvC m LG 8.68 -.3 +18.8 +17.2/A LPDyn2020Instl TE 15.85 -.4 +1.1 +5.9 LPDyn2020InvA m TE 14.58 -.5 +1.1 +5.6 LPDyn2030Instl TH 14.14 -.6 +1.8 +7.5 LPDyn2030InvA m TH 13.58 -.6 +1.6 +7.2 LPDyn2040Instl TJ 17.89 -.8 +1.9 +8.6 LPDyn2040InvA m TJ 16.34 -.8 +1.7 +8.4 LatinAmerInstl LS 45.62 -1.0 -8.7 +7.8 LatinAmerInvA m LS 45.00 -1.1 -8.8 +7.5 LngHrznEqInvA m WS 13.64 +.6 +4.6 +5.4 LowDurBdInstl CS 9.49 +.3 +.5 +1.4/B LowDurBdInvA m CS 9.48 +.2 +.3 +1.1/C LowDurBdInvC m CS 9.48 +.2 -.2 +.4/E LowDurBdK CS 9.48 +.3 +.5 +1.5/B ManagedIncK XY 9.90 +.3 +.6 +4.9 MidCapDivIns MV 18.74 ... +4.6 +9.1 MidCapDivInvA m MV 17.87 ... +4.5 +8.8 MidCpGrEqInstl MG 26.92 +1.1 +19.4 +15.6/A MidCpGrEqInvA m MG 23.40 +1.1 +19.2 +15.3/A MidCpGrEqInvC m MG 18.42 +1.0 +18.8 +14.5/A NJMuniBdInstl MJ 11.03 -.1 +.7 +3.9/A NJMuniBdInvA m MJ 11.04 -.2 +.5 +3.6/B NYMuniOppsInstl MN 11.28 -.2 +.9 +4.3/A NYMuniOppsInvA m MN 11.28 -.3 +.8 +4.0/A NYMuniOppsInvA1 b MN 11.28 -.3 +.9 +4.1/A NYMuniOppsInvC m MN 11.28 -.4 +.3 +3.2/A NatrlResTrInstl SN 31.80 -1.9 -3.1 +4.9 NatrlResTrInvA m SN 30.16 -2.0 -3.3 +4.7 NtnlMnInstl MI 10.75 -.3 +.1 +2.6/B NtnlMnInvA m MI 10.75 -.4 -.1 +2.4/B NtnlMnInvC m MI 10.75 -.5 -.6 +1.7/D PAMuniBdInstl MP 10.91 -.3 +.2 +2.9/A PAMuniBdInvA m MP 10.92 -.3 +.1 +2.7/B ShrtTrmMuniIns MS 10.09 +.1 +1.0 +.7/D ShrtTrmMuniInvA m MS 10.10 +.1 +.9 +.4/E StrGlbBdIncIns IB 5.82 -.3 -1.5 +3.1 StrGlbBdIncIvA m IB 5.82 -.3 -1.5 +2.9 StrIncOpA m NT 9.74 ... -.4 +2.1 StrIncOpC m NT 9.73 -.1 -.8 +1.4 StrIncOpIns NT 9.74 +.1 -.2 +2.4 StratMuOpIns MI 11.71 -.3 +1.5 +4.6/A StratMuOpInvA m MI 11.71 -.3 +1.4 +4.4/A StratMuOpIvC m MI 11.71 -.3 +.9 +3.6/A TactOppsInstl TV 15.02 -1.2 +4.2 +3.1/D TactOppsInvA m TV 14.90 -1.3 +4.1 +2.8/E TechOppsInstl ST 30.86 ... +21.3 +26.2/A TechOppsInvA m ST 28.69 ... +21.2 +25.9/A TechOppsInvC m ST 24.40 -.1 +20.6 +24.9/A TtlRetInstl CI 11.31 -.1 -1.3 +1.9 TtlRetInvA m CI 11.32 ... -1.5 +1.6 TtlRetInvC m CI 11.31 -.2 -2.0 +1.0 TtlRetR b CI 11.32 -.1 -1.7 +1.4 USGovtBdInstl GI 10.13 -.2 -.8 +.9/B USGovtBdInvA m GI 10.15 -.2 -1.0 +.5/C USMortgInstl CI 9.94 ... -.7 +1.8/CBogle Investment ManSmCpGrInstl SB 33.92 +.7 +8.6 +12.0/BBoston PartnersLSEqInstl LO 20.80 -.4 -6.6 +6.1/B SmCpValIIInstl SV 27.17 -.6 +3.5 +10.5/C SmCpValIIInv b SV 25.98 -.6 +3.3 +10.2/DBoston TrustAsstMgmt AL 49.19 +1.9 +4.9 +9.9/A Eq LB 25.11 +2.4 +6.3 +12.0/BBragg Capital TrustQueensRdSmCpVal SV 28.15 -.4 +3.7 +8.3/EBrandesIntlEqI FV 17.47 -2.1 -.7 +4.1/BBridgesInvm LG 67.33 +2.1 +11.3 +11.7/DBridgewayAggresivInvs1 MB 74.62 -1.2 -.9 +8.3/C BlueChip35Idx LB 15.58 +2.9 +6.9 +12.8/A SmCpGr SG 31.34 +1.6 +13.3 +13.9/B SmCpVal SV 29.66 -1.2 +11.8 +12.0/B UltraSmCo SV 33.40 +1.3 +10.4 +6.8/E UltraSmCoMkt d SB 15.67 -2.4 +9.9 +13.1/BBright RockMidCpGrInstl MG 18.19 -.5 +5.7 +12.2/B QualLgCpInstl LB 16.98 +1.0 +3.0 +8.5/EBroadviewOpp SB 37.53 -2.0 +8.7 +8.3/EBrookeld InvestmenGlbLtdInfrasI XO 12.73 +1.4 +1.8 +3.2/E GlbLtdInfrasY XO 12.72 +1.4 +1.7 +3.2/E GlbLtdRlEsttI GR 12.88 -2.1 -1.6 +3.4/CBrown AdvisoryFlexEqIns d LG 22.79 +.9 +9.8 +12.8/C GrEqInstl d LG 24.91 +.4 +18.7 +14.5/B GrEqInv d LG 24.68 +.4 +18.7 +14.3/B IntermIncInv d CI 10.36 +.1 -.5 +1.4/D MrylndBdInv d SI 10.50 -.1 +.6 +2.0/A SmCpFdmtlValIns d SB 30.64 +3.2 +7.7 +12.3/B SmCpGrInv d SG 21.19 +.9 +14.1 +13.1/C SmrstEmMktsIns d EM 9.67 -5.5 -14.0 +3.0/EBrown Cap MgmtSmCoInv b SG 111.50 +1.7 +24.9 +21.0/ABruceBruce MA 536.65 +.7 +2.2 +5.1/EBuffaloDiscv MG 26.31 +.3 +8.6 +11.6/B EmergOpps SG 17.99 +.2 +15.2 +13.0/C FlexInc AL 15.77 +.1 +2.9 +7.7/C Gr LG 33.24 -.6 +14.1 +12.7/D HY HY 11.03 +.5 +.9 +3.7/E LgCp LG 32.02 +.4 +10.3 +13.6/C MidCp MG 14.78 -1.1 +8.6 +6.4/E SmCp SG 17.52 -.1 +19.5 +14.0/BCG Capital MarketsCorFI CI 7.87 -.1 -1.4 +1.7/C EmMktsEqInvms EM 14.22 -4.8 -12.3 +8.7/B IntlEq FB 12.45 -2.2 -4.1 +4.8/B IntlFI IB 7.88 -.3 +1.9 +4.0/A LgCpEq LG 20.86 +.9 +7.4 +10.4/E MuniBdInvms ML 9.12 -.3 -.9 +1.8/E SmMidCpEq SG 22.46 +.4 +8.1 +7.0/ECGMFoc LB 46.63 +4.9 -12.6 +1.8/E Mut AL 29.64 +2.7 -4.3 +3.3/E Rlty MB 28.06 -3.3 -12.5 +4.0/ECIBCAtDipEqInstl LB 21.40 +2.9 +11.6 +12.5/BCMAdvsFI CS 11.14 +.3 ... +2.5/ACRMMidCpValInstl MB 24.26 +1.0 +11.3 +13.2/A SmCpValInstl SB 20.47 +.7 +3.4 +12.5/B SmCpValInv SB 17.75 +.7 +3.3 +12.2/BCalamosCnvrtA m CV 18.85 -.4 +7.4 +7.1/D CnvrtC m CV 18.65 -.4 +7.0 +6.3/D CnvrtInstl CV 16.91 -.4 +7.6 +7.4/C EvolvingWldGrI EM 13.85 -4.0 -9.7 +4.2/E GlbGrIncA m IH 9.50 -1.1 +.5 +6.0/A GlbGrIncC m IH 8.44 -1.2 +.1 +5.3/B GlbGrIncI IH 9.78 -1.1 +.8 +6.3/A GrA m LG 35.84 +.4 +10.3 +9.3/E GrC m LG 22.75 +.4 +9.9 +8.5/E GrIncA m AL 34.00 +1.2 +6.7 +9.6/A GrIncC m AL 34.16 +1.1 +6.2 +8.7/A GrIncInstl AL 32.70 +1.2 +6.8 +9.8/A GrInstl LG 47.00 +.5 +10.5 +9.6/E IntlGrA m FG 20.15 -3.1 -5.8 +5.7/C IntlGrInstl FG 20.64 -3.1 -5.7 +6.0/C MktNetrlIncA m NE 13.56 +.1 +2.8 +3.8/A MktNetrlIncC m NE 13.77 +.1 +2.4 +3.1/B MktNetrlIncIns NE 13.41 +.2 +3.1 +4.1/ACalvertBalA m MA 32.82 +1.1 +4.4 +6.5/C BalC m MA 31.75 +1.1 +3.9 +5.7/D BdA m CI 15.79 ... -.8 +2.3/A EqA m LG 47.56 +1.6 +10.9 +12.2/D EqC m LG 27.87 +1.6 +10.4 +11.3/D IncA m TW 16.00 +.1 -1.8 +3.1/C IntlEqA m FB 17.13 -1.5 -2.6 +1.9/E MdCpA m MB 34.28 +1.3 +8.8 +5.0/E RspMuniIncA m MI 15.62 -.2 -.4 +2.2/B Top 20 Mutual FundsVanguard 500IdxAdmrl LB 254,665 +1.5 +7.4 +13.3/A NL Vanguard TtlSMIdxAdmrl LB 206,114 +1.3 +7.9 +13.0/A NL Vanguard TtlSMIdxInv LB 133,016 +1.3 +7.8 +12.9/B NL Vanguard TtInSIdxInv FB 131,551 -1.9 -4.6 +4.7/B NL Vanguard TtlSMIdxIns LB 124,523 +1.3 +7.9 +13.0/A NL Vanguard InsIdxIns LB 124,342 +1.5 +7.4 +13.3/A NL Vanguard InsIdxInsPlus LB 107,215 +1.5 +7.5 +13.3/A NL Vanguard TtInSIdxInsPlus FB 98,360 -2.0 -4.6 +4.8/B NL Fidelity Contrafund LG 98,242 +.2 +12.4 +15.3/B NL American Funds GrfAmrcA m LG 91,695 -.6 +11.6 +14.7/C 5.75 Vanguard WlngtnAdmrl MA 87,628 +1.1 +2.1 +8.8/A NL Vanguard TtBMIdxAdmrl CI 84,329 -.1 -1.3 +2.3/C NL Fidelity 500IndexPrm LB 80,488 +1.5 +7.4 +13.3/A NL American Funds IncAmrcA m AL 75,283 +.2 +.3 +7.5/C 5.75 Dodge & Cox Stk LV 73,635 +2.0 +5.9 +12.5/A NL Vanguard TtInSIdxAdmrl FB 71,456 -1.9 -4.6 +4.8/B NL American Funds CptlIncBldrA m IH 68,336 -.8 -2.5 +5.5/B 5.75 American Funds AmrcnBalA m MA 65,818 +.3 +3.0 +9.2/A 5.75 American Funds InvCAmrcA m LB 63,899 -.3 +4.5 +12.0/C 5.75 Dodge & Cox IntlStk FB 61,727 -1.5 -7.0 +4.1/C NL Pct YTD Phone Name Obj Load NAV Rtn Number By Year-to-Date Percent Return By Total Net AssetsOppenheimer SteelPat MLPAlphaPlusA m LP 5.75 6.68 +11.7 888-614-6614 Oppenheimer SteelPat MLPAlphaPlusC m LP 1.00 6.30 +11.7 888-614-6614 Oppenheimer SteelPat MLPAlphaPlusY LP NL 6.84 +11.7 888-614-6614 Center Coast Capital BrkdMLPFocA m LP 4.75 7.53 +9.0 877-766-0066 Center Coast Capital BrkdMLPFocC m LP 1.00 6.93 +9.0 877-766-0066 Oppenheimer SteelPat MLPAlphaA m LP 5.75 8.02 +9.0 888-614-6614 Oppenheimer SteelPat MLPAlphaC m LP 1.00 7.54 +8.8 888-614-6614 Oppenheimer SteelPat MLPAlphaY LP NL 8.25 +8.8 888-614-6614 congress SmallCapGrInst SG NL 32.18 +7.1 800-303-1928 congress SmallCapGrRet b SG NL 29.68 +7.1 800-303-1928 Fidelity Select Transportation ID NL 103.73 +6.3 800-544-8544 Oppenheimer SteelPat MLPIncA m LP 5.75 6.26 +6.3 888-614-6614 Oppenheimer SteelPat MLPIncY LP NL 6.45 +6.3 888-614-6614 Oppenheimer SteelPat MLPSel40A m LP 5.75 8.38 +6.3 By 4-Week Percent Return ProFunds IntUltraSectInv LE NL 98.17 +42.3 888-776-3637 Rydex NASDAQ1002xStrH b LE NL 161.33 +30.7 800-820-0888 ProFunds UltNASDAQ100Inv LE NL 79.51 +30.4 888-776-3637 Rydex NASDAQ1002xStrC m LE 1.00 129.37 +30.0 800-820-0888 Lord Abbett DevelopingGrI SG NL 34.52 +29.4 888-522-2388 Lord Abbett DevelopingGrF b SG NL 31.22 +29.3 888-522-2388 Lord Abbett DevelopingGrA m SG 5.75 30.13 +29.2 888-522-2388 Lord Abbett DevelopingGrP b SG NL 29.21 +29.1 888-522-2388 Lord Abbett DevelopingGrR3 b SG NL 29.28 +29.0 888-522-2388 Berkshire Foc d ST NL 27.63 +28.7 877-526-0707 Lord Abbett DevelopingGrC m SG 1.00 22.44 +28.4 888-522-2388 Wasatch UlGr d SG NL 26.22 +27.8 800-551-1700 Morgan Stanley InsMidCpGrI MG NL 21.44 +27.4 800-548-7786 Morgan Stanley MltCpGrTrustI LG NL 44.63 +27.4 800-869-6397 Jacob SmCpGrInstl d SG NL 26.88 +27.3 888-522-6239 Morgan Stanley InsMidCpGrA m MG 5.25 18.15 +27.2 800-548-7786 Morgan Stanley MltCpGrTrustA m LG 5.25 40.52 +27.2 800-869-6397 ClearBridge SmCpGrIS SG NL 44.82 +27.1 877-721-1926 ClearBridge SmCpGrI SG NL 44.37 +27.0 877-721-1926 ClearBridge SmCpGrA m SG 5.75 41.59 +26.8 877-721-1926 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, August 15, 2018

PAGE 73

ShrtDurIncA m CS 15.87 +.3 +.4 +1.8/A USLCCrRspnbIdxA m LB 23.95 +2.2 +7.7 +11.6/CCambiarGlblUltrFcsInv d WS 19.29 -4.3 -2.8 +1.6/E IntlEqInv d FB 26.74 -3.4 -5.9 +2.7/E OppInstl LV 24.03 -.1 +1.1 +7.7/E OppInv LV 24.09 -.1 +1.0 +7.4/E SmCpInstl d SB 21.19 +2.5 +8.6 +6.7/E SmCpInv d SB 20.70 +2.5 +8.5 +6.5/ECarillonClVtCptlApprA m LG 46.02 +.7 +9.6 +14.5/B EagleGrIncA m LV 21.67 +2.7 +4.1 +11.9/A EagleGrIncC m LV 20.74 +2.6 +3.6 +11.0/A EglMidCpGrA m MG 62.00 +.2 +12.4 +13.5/B EglMidCpGrC m MG 49.30 +.2 +11.9 +12.7/B EglSmCpGrA m SG 66.70 +.6 +11.9 +11.8/D EglSmCpGrC m SG 49.29 +.5 +11.4 +11.0/D ReamsCore+BdI CI 30.95 -.3 -1.4 +1.5/D ReamsCoreBdI CI 11.20 -.2 -.7 +1.7/C ReamsUnconsBdI NT 11.58 -.2 -.7 +2.0/D ReamsUnconsBdY b NT 11.64 -.1 -.9 +1.7/D ScoutIntlI FB 20.69 -2.5 -3.6 +6.0/A ScoutMdCpI MB 20.00 +.9 +5.2 +14.2/A ScoutSmCpI SG 29.78 +2.3 +14.7 +17.1/ACausewayIntlValInstl d FV 16.13 -2.1 -6.9 +3.1/C IntlValInv d FV 15.99 -2.1 -7.1 +2.9/CCenter Coast CapitalBrkdMLPFocA m LP 7.53 +9.0 +9.3 +.5/A BrkdMLPFocC m LP 6.93 +9.0 +8.7 -.3/BChamplainSmCoAdv b SG 23.14 -.3 +16.3 +16.9/ACity National RochdaCorpBdServicing CS 10.21 +.3 -.3 +1.1/C DivIncN b LV 39.34 +.9 -.9 +6.9/EClearBridgeAggresivGrA m LG 220.24 -2.0 +8.3 +7.6/E AggresivGrC m LG 176.10 -2.1 +7.8 +6.9/E AggresivGrI LG 243.28 -2.0 +8.5 +8.0/E AggresivGrIS LG 245.91 -2.0 +8.5 +8.1/E AllCpValA m LV 14.68 +1.4 +1.0 +9.9/B AllCpValC m LV 12.63 +1.3 +.6 +9.1/C ApprecA m LB 25.10 +2.3 +6.4 +11.2/C ApprecC m LB 24.13 +2.2 +5.9 +10.4/D ApprecI LB 24.97 +2.3 +6.6 +11.5/C ApprecIS LB 25.05 +2.3 +6.6 +11.6/B CBIntlSmCpI FA 17.25 -4.2 -9.8 +3.8/D DivStrat1 LB 24.09 +2.1 +3.2 +11.6/C DivStratA m LB 24.07 +2.1 +3.0 +11.3/C DivStratC m LB 23.72 +2.1 +2.5 +10.6/D DivStratI LB 24.70 +2.1 +3.2 +11.6/C IntlGrC m FG 41.17 -2.6 +2.7 +8.5/A IntlGrI FG 47.56 -2.6 +3.4 +9.6/A IntlValA m FV 10.72 -2.5 -9.3 +2.8/C IntlValIS FV 10.78 -2.5 -9.1 +3.2/C LgCpGrA m LG 45.85 +.7 +12.8 +15.2/B LgCpGrC m LG 36.85 +.7 +12.3 +14.4/B LgCpGrI LG 50.84 +.8 +13.0 +15.5/A LgCpValA m LV 33.41 +.9 +1.3 +7.6/E LgCpValC m LV 32.42 +.8 +.8 +6.8/E LgCpValI LV 33.35 +.9 +1.4 +7.9/D MidCpA m MB 33.97 -.7 +1.6 +6.1/E MidCpC m MB 27.11 -.8 +1.2 +5.4/E MidCpI MB 37.74 -.7 +1.8 +6.5/D MidCpIS MB 38.08 -.7 +1.9 +6.6/D SmCpC m SG 41.72 +1.3 +8.4 +12.7/C SmCpGrA m SG 41.59 +2.6 +26.8 +17.0/A SmCpGrI SG 44.37 +2.7 +27.0 +17.3/A SmCpGrIS SG 44.82 +2.7 +27.1 +17.5/A SmCpGrR b SG 40.55 +2.6 +26.6 +16.7/A SmCpI SG 66.06 +1.4 +9.0 +13.8/B SmCpValA m SV 20.61 +.3 +3.6 +9.4/D TactDivIncA m MV 16.97 +3.0 +3.5 +4.0/E TactDivIncC m MV 16.11 +3.0 +3.0 +3.2/E TactDivIncI MV 17.10 +3.1 +3.6 +4.3/E ValTrustC m LB 81.06 +.7 +1.4 +7.4/E ValTrustI LB 97.49 +.8 +1.9 +8.4/EClermontCLSGrandIncN CA 11.33 -.2 -.3 +5.2/BClipperClipper LB 122.78 +.8 +6.0 +12.5/BCohen & SteersDivVal,IncInstl LB 14.32 +1.1 +1.7 +10.1/D GlbInfras,IncI XO 18.68 +.9 -.2 +5.7/B GlbRltys,IncA m GR 52.41 -1.1 -.4 +4.6/B GlbRltys,IncI GR 52.67 -1.1 -.2 +5.0/B InstlRltys SR 43.28 -.4 +2.4 +6.3/A IntlRltyA m GR 11.69 -1.9 -1.2 +4.6/B IntlRltyI GR 11.76 -1.9 -1.0 +5.0/B PrfrdScInc,IncA m RR 13.50 +.3 -1.6 +5.1/B PrfrdScInc,IncC m RR 13.42 +.2 -2.0 +4.4/D PrfrdScInc,IncI RR 13.53 +.3 -1.4 +5.5/B RlEsttSecIncA m SR 14.93 -.1 +2.2 +7.1/A RlEsttSecIncC m SR 13.51 -.1 +1.8 +6.4/A RlEsttSecIncIns SR 15.73 ... +2.4 +7.4/A Rltys SR 64.23 -.3 +2.4 +6.0/BColorado BondSharesATxEx f SI 9.09 +.2 +2.9 +4.6ColumbiaAMTFrCAIMBIns MF 10.26 ... +.1 +2.3/B AMTFrCTIMBIns SI 10.33 ... +.2 +1.5/C AMTFrIMBA m MI 10.28 -.1 -.4 +1.9/D AMTFrIMBIns MI 10.28 -.1 -.2 +2.0/C AMTFrMAIMBIns MT 10.34 -.1 -.3 +1.6/D AMTFrNYIMBIns MN 11.65 -.1 ... +1.8/C AMTFrORIMBIns SI 12.13 -.1 -.1 +1.7/B AMTFrSCIMBIns SI 9.98 ... -.3 +1.8/B AcornA m MG 14.26 +1.0 +15.5 +14.2/A AcornC m MG 7.02 +1.0 +15.1 +13.4/B AcornIns MG 17.10 +1.1 +15.7 +14.5/A AcornIntSelIns FG 29.80 -1.6 +1.9 +11.4/A AcornIntlA m FR 44.05 -2.8 -2.0 +6.7/D AcornIntlIns FR 44.18 -2.8 -1.9 +7.0/D AcornSelA m MG 15.22 +2.3 +12.5 +14.4/A AcornSelIns MG 17.38 +2.3 +12.7 +14.7/A AcornUSAA m SG 14.41 +.2 +19.3 +14.8/B AcornUSAIns SG 17.64 +.2 +19.4 +15.1/B BalA m MA 42.06 +1.2 +2.1 +7.0/B BalIns MA 41.99 +1.3 +2.3 +7.3/B BdA m CI 8.28 -.2 -1.6 +1.8/C BdIns CI 8.28 -.1 -1.4 +2.1/B ContrCoreA m LB 26.76 +1.9 +4.2 +10.6/D ContrCoreIns LB 26.98 +2.0 +4.3 +10.9/C ContrCoreV f LB 26.50 +2.0 +4.2 +10.6/D ContrEurpA m ES 7.07 -3.2 -3.4 +1.9/D ConvrtSecsA m CV 20.98 -1.1 +6.4 +8.6/B ConvrtSecsIns CV 21.01 -1.1 +6.5 +8.9/A CorpIncA m TW 9.89 +.2 -2.3 +3.1/C CorpIncIns TW 9.89 +.2 -2.2 +3.4/C CptAllcAgrA m AL 13.09 +.2 +2.5 +9.1/A CptAllcAgrC m AL 12.72 +.2 +2.0 +8.2/B CptAllcCnsA m XY 10.04 ... -.3 +3.4/C CptAllcMdAgA m MA 12.63 +.2 +2.0 +7.8/A CptAllcMdAgC m MA 12.65 +.2 +1.5 +7.0/B CptAllcMdAgIns MA 12.60 +.2 +2.1 +8.1/A CptAllcMdCnsA m CA 10.87 +.1 +.6 +4.8/C CptAllcModA m CA 11.35 +.1 +1.3 +6.5/A CptAllcModC m CA 11.25 +.1 +.8 +5.7/B DiscpCoreA m LB 12.90 +2.1 +8.0 +12.2/B DiscpSmCoreV f SB 7.41 -.7 +6.5 +7.9/E DivIncA m LV 22.50 +2.1 +3.0 +11.7/A DivIncC m LV 21.79 +2.0 +2.5 +10.9/A DivIncIns LV 22.52 +2.1 +3.1 +12.0/A DivIncV f LV 22.51 +2.1 +3.0 +11.7/A DivOppA m LV 9.77 +1.6 +2.4 +9.4/C DivOppC m LV 9.55 +1.5 +1.9 +8.6/D EmMktsIns EM 12.23 -5.2 -11.4 +9.1/B FltRtA m BL 9.15 +.6 +3.2 +4.6/B GlEngNatResA m SN 19.90 -2.5 +.6 +7.1/B GlEngNatResI SN 20.16 -2.5 +.7 +7.4/B GlbDivOppA m WS 18.61 +.1 -3.1 +5.1/E GlbDivOppIns WS 18.67 +.1 -2.9 +5.4/E GlbEqValA m WS 13.72 +1.0 +.1 +7.0/D GlbOppsA m IH 13.62 -1.4 -.7 +6.3/A GlbStratEqA m WS 15.35 -.5 +1.7 +9.5/B GlbTechGrA m ST 35.09 -.3 +16.1 +24.1/B GlbTechGrC m ST 31.49 -.3 +15.6 +23.2/B GlbTechGrIns ST 36.48 -.2 +16.3 +24.4/B GrtrChinaA m CH 47.05 -8.7 -8.0 +10.4/B HYBdA m HY 2.87 +1.1 -.4 +4.5/D HYMuniA m HM 10.54 +.1 +2.0 +4.1/C HYMuniIns HM 10.54 +.1 +2.1 +4.3/C IncBuilderA m XY 11.79 +.1 +.9 +5.2/A IncOppsA m HY 9.63 +1.2 -.3 +4.3/D LgCpEnhCoreA b LB 25.38 +2.0 +7.5 +12.6/B LgCpEnhCoreIns LB 25.35 +2.0 +7.7 +12.9/A LgCpGrA m LG 44.61 +.6 +12.4 +12.9/C LgCpGrC m LG 37.32 +.5 +11.9 +12.1/D LgCpGrIIIA m LG 18.88 +.6 +12.3 +12.4/D LgCpGrIIIC m LG 13.28 +.5 +11.8 +11.6/D LgCpGrIIIIns LG 20.38 +.6 +12.5 +12.7/D LgCpGrIns LG 46.35 +.6 +12.6 +13.2/C LgCpGrV f LG 44.22 +.6 +12.4 +12.9/C LgCpIdxA b LB 51.61 +1.5 +7.2 +12.5/B LgCpIdxIns LB 51.93 +1.5 +7.3 +12.8/A LgCpValA m LV 14.45 +1.5 -.1 +8.8/D LmtDurCrdtA m CS 9.68 +.4 -.2 +2.0/A MNTxExmptA m SM 5.36 -.3 -.6 +2.3/B MidCapGrA m MG 28.09 -.8 +10.3 +9.8/D MidCapGrIns MG 30.01 -.7 +10.5 +10.1/D MidCapIdxA b MB 17.41 +.4 +6.0 +11.3/A MidCapIdxIns MB 17.35 +.5 +6.2 +11.6/A Pac/AsIns DP 10.42 -2.6 -5.6 +9.9/A QualityIncA m CI 5.33 ... -.1 +1.5/C RlEstateEqA m SR 13.51 -.5 +1.2 +4.7/C RlEstateEqIns SR 13.54 -.5 +1.3 +5.0/C S/MCpValA m SV 10.47 +.4 +3.3 +7.9/E STBdA m CS 9.89 +.2 +.2 +.7/D STBdIns CS 9.87 +.2 +.2 +.9/C STBdIns3 CS 9.87 +.2 +.3 +1.1/C STMuniBdA m MS 10.31 +.1 +.8 +.7/D STMuniBdIns MS 10.31 +.1 +1.0 +.9/C SelGlbEqA m WS 14.03 +.2 +8.8 +11.9/A SelIntlEqA m FG 14.09 -2.6 -3.1 +2.6/E SelIntlEqIns FG 14.39 -2.6 -3.0 +2.9/E SelLgCpEqA m LB 14.94 +2.0 +6.8 +12.8/A SelLgCpEqIns LB 14.84 +2.1 +7.0 +13.1/A SelLgCpGrA m LG 16.98 -1.5 +14.5 +11.5/D SelLgCpGrIns LG 17.56 -1.4 +14.8 +11.8/D SelLgCpValA m LV 26.68 +2.1 +1.7 +12.1/A SelLgCpValC m LV 24.39 +2.1 +1.2 +11.2/A SelM/CValA m MV 13.07 +.8 +1.5 +7.2/D SelM/CValInstl MV 13.11 +.8 +1.7 +7.5/D SelSmlrCpValA m SB 19.03 +.8 +5.4 +7.6/E SlgCmsInfoA m ST 76.94 -.2 +8.7 +20.7/C SlgCmsInfoC m ST 53.01 -.3 +8.2 +19.8/D SlgGlbTechA m ST 42.44 -.5 +8.0 +20.9/C SlgGlbTechC m ST 32.73 -.5 +7.5 +20.0/D SmCpGrIA m SG 20.78 +.7 +14.1 +14.4/B SmCpGrIIns SG 22.07 +.7 +14.3 +14.7/B SmCpIdxA b SB 27.91 +2.3 +14.7 +15.8/A SmCpIdxIns SB 28.10 +2.3 +14.9 +16.2/A SmCpValIA m SV 42.88 +.1 +4.9 +14.3/A SmCpValIIA m SV 18.19 +1.7 +5.3 +10.6/C SmCpValIIIns SV 18.49 +1.6 +5.4 +10.9/C SmCpValIIns SV 47.80 +.1 +5.0 +14.6/A StratIncA m NT 5.90 +.1 -.1 +3.8/A StratIncC m NT 5.90 ... -.7 +3.1/B StratIncIns NT 5.80 +.1 -.2 +4.0/A StratMuniIncA m ML 3.98 -.5 +.1 +3.6/A StrtCAMuIncA m MC 7.53 -.1 -.1 +2.7/C StrtCAMuIncInst MC 7.53 -.2 +.1 +3.0/C StrtNYMuIncA m MY 7.27 -.3 -.5 +2.4/C ThermostatA m XY 14.62 +.1 +1.3 +3.3/D ThermostatC m XY 14.66 +.1 +.8 +2.6/E ThermostatIns XY 14.44 +.2 +1.5 +3.6/C TtlRetBdA m CI 8.87 -.1 -.6 +2.3/A TtlRetBdIns CI 8.87 -.1 -.4 +2.6/A TxExmptA m ML 13.34 -.1 +.2 +2.8/C TxExmptC m ML 13.33 -.2 -.3 +2.1/D TxExmptIns ML 13.34 -.1 +.3 +3.0/B USTrsIdxIns GI 10.78 -.3 -1.2 +.5/CCommerceBd CI 19.37 ... -1.2 +2.2/B Gr LG 36.18 +1.9 +11.1 +15.6/A KansasTFIntrmBd SI 19.03 -.2 -.4 +1.6/C MidCpGr MG 42.82 +1.2 +8.4 +12.5/B MssrTFIntrmBd SI 19.12 -.2 -.5 +1.9/B NtnlTFIntrmBd MI 19.23 -.2 -.5 +2.1/C ShrtTrmGovt GS 16.81 +.1 -.1 +.5/B Val LV 31.91 +2.3 +3.3 +11.4/ACommunity ReinvestQlfdInvm b GI 10.29 +.1 -1.1 +.7/BConvergenceCorPlusInstl LB 20.60 +3.3 +10.0 +12.2/BCopeland Capital ManRkMgdDivGrI d LB 15.13 +1.8 +9.7 +7.9/ECopleyCopley d LV 103.84 +1.0 +17.5 +14.3Credit SuisseCmdtyRetStratA m BB 4.69 +.2 -4.2 -1.8/D CmdtyRetStratI BB 4.79 ... -4.2 -1.5/D FltngRtHiIncA m BL 6.86 +.3 +2.1 +4.3/B FltngRtHiIncC m BL 6.88 +.3 +1.6 +3.6/DCrossmark StewardS/MCpEnhIdxA b SB 17.28 +1.2 +9.2 +12.5/BCullenHiDivEqInstl d LV 18.46 +2.0 +1.5 +10.2/B HiDivEqRetail m LV 18.45 +2.0 +1.3 +9.9/BCutlerEq LV 20.47 +.9 -.2 +10.4/BDFAAsiaPacSmCoIns PJ 22.73 -2.2 -4.8 +9.9/B CAInTmMnBdIns MF 10.46 ... +.7 +1.4/D CASTMnBdIns SS 10.28 +.1 +.9 +.8/D CSTGEIntlScCrEq FV 9.63 -2.0 -5.1 +6.2/A CSTGEUSSclCrEq2 MB 18.50 +1.4 +5.9 +12.8/A CntnntlSmCIns ES 26.96 -2.2 -4.2 +10.6/A EMktCorEqI EM 21.02 -1.9 -9.0 +8.9/B EMktSCInstl EM 21.40 -2.8 -10.3 +8.4/B EmMktsII EM 26.91 -1.5 -7.6 +9.5/A EmMktsInstl EM 28.01 -1.5 -7.7 +9.3/A EmMktsSocialCor EM 13.55 -1.9 -8.7 +9.5/A EmMktsValInstl EM 29.28 +.3 -6.2 +10.8/A EnhUSLgCoInstl LB 13.70 +1.6 +6.5 +12.6/A FvYrGlbFIIns IB 10.93 +.2 +.6 +1.6/D GlbAllc2575Ins XY 13.55 +.1 +1.0 +3.7/B GlbAllc6040Ins MA 18.31 +.3 +1.8 +7.2/B GlbEqInstl WS 23.70 +.4 +2.6 +10.5/A GlbRlEsttSec GR 11.03 -.7 +.7 +5.5/A InProtSecIns IP 11.58 -.5 -.4 +1.9/B IntlCorEqIns FB 13.71 -2.0 -4.5 +6.6/A IntlLgCpGr FG 12.85 -2.3 -1.2 +5.6/C IntlRlEsttScIns GR 5.07 -2.3 -2.5 +3.7/C IntlSclCrEqInst FV 13.21 -2.1 -4.4 +6.8/A IntlSmCoInstl FQ 20.20 -2.1 -4.8 +8.6/B IntlSmCpGr FR 15.32 -2.2 -2.6 +9.6/A IntlSmCpValIns FA 21.08 -2.3 -8.2 +6.6/B IntlSstnbtyCor1 FB 10.53 -1.7 -3.5 +5.9/A IntlValIII FV 16.06 -1.6 -5.7 +5.2/A IntlValInstl FV 18.94 -1.7 -5.9 +5.1/A IntlVctrEqIns FA 12.75 -2.1 -5.3 +7.2/B ItmGovtFIIns GI 12.05 -.1 -1.4 +.7/B ItmTExtnddQlIns TW 10.34 +.3 -2.4 +2.7/D ItmTMnBdIns MI 10.05 ... +.3 +1.4/E JapaneseSmCoIns JS 27.51 +.6 -5.6 +11.5/B LgCpIntlInstl FB 22.85 -1.7 -3.0 +5.1/B OneYearFIInstl UB 10.26 +.2 +.9 +.9/E RlEsttSecInstl SR 35.52 +.2 +2.3 +6.3/A STGovtInstl GS 10.42 +.1 -.3 +.4/B STMuniBdInstl MS 10.14 ... +.8 +.8/D ShTrmExQtyI CS 10.71 +.3 +.3 +1.5/B SlvLyHdgGlEqIns WS 16.86 +.2 +1.3 +9.9/B SlvlyHdgGlFIIns IB 9.59 +.3 +.9 +2.3/C TAUSCorEq2Instl MB 19.20 +1.5 +6.5 +12.1/A TAWexUSCrEqIns FB 11.04 -2.0 -5.7 +7.0/A TMdIntlVal FV 15.59 -1.6 -5.8 +5.0/A TMdUSEq LB 31.12 +1.5 +7.9 +12.9/A TMdUSMktwdVl LV 31.62 +2.0 +3.2 +10.7/B TMdUSMktwdVlII LV 29.46 +2.0 +3.3 +10.8/A TMdUSSmCp SB 47.80 +1.2 +8.8 +12.6/B TMdUSTrgtedVal SV 39.58 +.9 +5.9 +10.8/C TwYrGlbFIIns IB 9.94 +.2 +.8 +.9/E TwoYrFIInstl CS 9.93 +.2 +.7 +.8/D TwoYrGovtInstl GS 9.74 +.1 +.4 +.4/B USCorEq1Instl LB 24.34 +1.4 +7.5 +12.8/A USCorEqIIInstl MB 22.82 +1.5 +6.4 +12.1/A USLgCo LB 22.09 +1.5 +7.5 +13.0/A USLgCpGrInstl LG 20.86 +1.4 +9.7 +14.0/C USLgCpValII LV 18.90 +1.7 +2.0 +11.7/A USLgCpValIII LV 27.28 +1.7 +2.0 +11.7/A USLgCpValInstl LV 39.50 +1.7 +1.9 +11.6/A USMicroCpInstl SB 24.53 +1.5 +11.6 +14.1/A USSmCpGrInstl SG 20.25 +1.3 +8.9 +11.7/D USSmCpInstl SB 39.02 +1.1 +9.0 +12.4/B USSmCpValInstl SV 40.94 +1.0 +8.2 +11.7/B USSocialCorEq2 MB 17.07 +1.4 +6.7 +12.4/A USSstnbtyCor1 LB 22.85 +1.7 +8.8 +13.1/A USTrgtedValIns SV 26.44 +1.0 +6.7 +11.3/C USTrgtedValR1 SV 26.43 +1.0 +6.6 +11.2/C USVectorEqInstl MV 20.23 +1.4 +6.0 +11.4/A WlexUSGovFIIns IB 10.46 ... +1.9 +3.6/A WlexUSTrgVlIns FA 13.81 -2.1 -8.4 +8.0/B WlexUSVlPrtIns FV 12.02 -1.2 -6.3 +6.5/ADFDentPremGrInv MG 33.85 +.5 +16.6 +15.0/ADavenportCor LG 23.66 +1.5 +5.7 +9.7/E EqOpps MG 18.70 +1.2 +3.5 +6.5/E ValInc LV 16.95 +1.3 -.4 +8.8/DDavisApprecIncA m AL 41.40 +.9 +4.4 +7.7/C ApprecIncY AL 41.60 +.9 +4.6 +8.0/B FinclA m SF 53.06 +2.0 +2.2 +10.2/C FinclC m SF 44.00 +1.9 +1.7 +9.3/C NYVentureA m LB 32.59 +.6 +5.6 +11.8/B NYVentureC m LB 29.25 +.5 +5.1 +11.0/C NYVentureY LB 33.38 +.6 +5.8 +12.1/B OppA m LG 39.04 ... +5.5 +14.1/B OppC m LG 31.86 -.1 +4.9 +13.2/C RlEsttA m SR 40.61 -.1 +2.9 +7.5/A RlEsttY SR 41.19 -.1 +3.1 +7.8/ADelaware InvCorpBdA m TW 5.62 +.3 -2.6 +2.7/D CorpBdInstl TW 5.62 +.3 -2.4 +3.0/D DiversIncA m CI 8.35 -.3 -2.1 +1.7/C EmMktsA m EM 18.04 -4.7 -10.6 +13.9/A ExtnddDrBdA m TW 6.26 -.5 -5.6 +3.6/B ExtnddDrBdInstl TW 6.25 -.5 -5.5 +3.8/B HYOppsA m HY 3.71 +.7 -.3 +4.1/E IntlValEqA m FV 14.35 -2.1 -8.2 +3.4/B IntlValEqInstl FV 14.42 -2.0 -8.0 +3.6/B LtdTrmDvrsIncA m CS 8.27 ... -.7 +1.3/C MnstHYMnBdA m SM 10.66 -.1 ... +2.6/A NtnlHYMnBdA m HM 10.99 -.1 +1.5 +4.7/B REITA m SR 11.11 -1.3 -1.2 +2.5/E SelGrA m LG 41.96 -1.8 +11.1 +8.7/E SelGrInstl LG 45.73 -1.8 +11.3 +9.0/E SmCpValA m SV 68.11 +.1 +3.3 +12.5/A SmCpValC m SV 56.29 +.1 +2.8 +11.6/B SmidCpGrA m SG 27.32 +3.2 +24.7 +16.3/A TFArizonaA m SL 11.24 -.1 +.2 +2.7/A TFCaliforniaA m MC 11.97 -.2 -.1 +3.0/B TFColoradoA m SL 11.04 -.2 ... +2.9/A TFIdahoA m SL 11.20 -.2 -.1 +2.2/B TFMnnstA m SM 12.15 -.2 -.2 +2.1/C TFMnnstIntrmA m SM 10.83 -.1 -.3 +1.8/C TFPnsylvnA m MP 7.93 -.2 ... +2.6/B TFUSAA m ML 11.44 -.2 +.3 +2.9/C TFUSAIntermA m MI 11.76 -.2 +.3 +2.2/C USGrA m LG 26.08 -.2 +10.1 +9.4/E USGrInstl LG 28.46 -.2 +10.2 +9.7/E ValInstl LV 22.50 +.4 +5.7 +10.7/B WlthBldrA m MA 14.41 -.3 -.6 +5.0/EDeutscheCATxFrIncA m MC 7.41 -.3 -.4 +2.2/E CATxFrIncS MC 7.40 -.1 -.1 +2.4/D CROCIEqDivA m LV 59.43 +2.9 +4.3 +12.1/A CROCIEqDivC m LV 59.22 +2.8 +3.8 +11.2/A CROCIIntlA m FB 46.55 -1.1 -4.4 +1.9/E CROCIIntlS FB 46.78 -1.0 -4.2 +2.1/E CmnctnsA m SC 26.56 +1.0 -1.1 +4.3/D CorEqA m LB 29.45 +1.3 +8.2 +12.2/B CorEqS LB 29.76 +1.3 +8.4 +12.5/B CptlGrA m LG 86.89 +1.0 +12.8 +13.6/C CptlGrS LG 87.83 +1.0 +13.0 +13.9/C EAFEEqIdxInstl FB 6.31 -1.9 -3.7 +4.2/C EmMktFixIncS EB 8.66 -2.9 -7.8 +1.8/E EmMktsEqS EM 19.18 -2.5 -7.2 +9.2/A Eq500IdxInstl LB 233.55 +1.5 +7.3 +12.7/A Eq500IdxS LB 230.42 +1.5 +7.3 +12.7/A GNMAS GI 13.34 ... -.6 +.8/B GlbHiIncInstl HY 6.72 +.9 +1.1 +6.1/A GlbIncBldrA m IH 9.39 +.1 -.3 +6.6/A GlbSmCpA m SW 36.74 -2.9 -.7 +4.2/E GlbSmCpS SW 38.90 -2.9 -.6 +4.4/E HiCoGlBdS IB 8.93 -.3 -2.6 +2.5/B HiIncA m HY 4.66 +.9 +1.0 +5.4/B HiIncC m HY 4.67 +.8 +.5 +4.6/D HlthWllnssS SH 41.72 +1.5 +11.0 +3.5/C IntlGrS FG 33.96 -2.2 -3.4 +4.5/D IntmTaxFrS MI 11.57 ... -.2 +1.7/D LgCpFocGrS LG 50.44 +1.7 +12.2 +13.3/C LtnAmrcEqS LS 23.10 +1.8 -10.6 +10.5/A MATxFrS MT 13.97 -.3 -.8 +2.0/B MgdMuniBdA m ML 8.94 -.3 -.6 +2.2/D MgdMuniBdS ML 8.95 -.3 -.6 +2.4/D MltAstCnsrvAlS CA 13.05 -.2 ... +3.9/D MltAstGlbAllcS IH 15.71 -1.2 -2.7 +2.7/E MltsecIncA m MU 4.44 -.3 -2.1 +2.3/E NYTxFrIncA m MY 10.43 -.2 -.7 +2.1/C NYTxFrIncS MY 10.42 -.3 -.5 +2.4/C RlEsttSecA m SR 20.44 -.1 +1.6 +6.0/B SP500IdxS LB 32.45 +1.5 +7.3 +12.6/A SciandTechA m ST 25.41 +.1 +18.6 +19.4/D ShrtDurS CS 8.57 +.2 +.4 +1.5/B ShrtTrmMnBdIns MS 10.00 ... +.8 +1.0/C SmCpCorS SB 34.25 -.9 +10.1 +12.0/B StratHYTxFrA m HM 12.02 -.3 -.1 +3.2/E StratHYTxFrS HM 12.03 -.3 +.1 +3.4/D TotRetBdA m CI 10.39 +.1 -2.1 +2.0/B TotRetBdS CI 10.39 +.1 -1.9 +2.2/B WldDivS WS 30.60 +.2 +.5 +4.8/EDiamond HillAllCpSelI LB 16.90 +1.6 +4.9 +7.7/E CorpCrdtA m HY 11.16 ... +1.7 +6.3/A CorpCrdtI HY 11.12 ... +1.9 +6.5/A LgCpA m LV 26.93 +2.2 +1.8 +10.3/B LgCpC m LV 25.40 +2.1 +1.3 +9.4/C LgCpI LV 27.14 +2.2 +2.0 +10.6/B LgCpY LV 27.18 +2.2 +2.0 +10.7/B LngShrtA m LO 26.09 +1.6 +1.3 +4.7/C LngShrtC m LO 23.22 +1.5 +.8 +3.9/C LngShrtI LO 26.77 +1.6 +1.4 +5.0/C SmCpA m SV 36.60 +1.2 +2.8 +6.9/E SmCpI SV 37.21 +1.3 +2.9 +7.2/E SmCpY SV 37.25 +1.3 +3.0 +7.3/E SmMidCpI MV 23.15 +.1 +3.1 +7.8/DDodge & CoxBal MA 108.14 +1.3 +3.3 +9.3/A GlbStk WS 13.75 +.1 -.8 +9.5/B Inc CI 13.46 +.1 -.6 +2.9/A IntlStk FB 43.10 -1.5 -7.0 +3.8/C Stk LV 211.65 +2.0 +5.9 +12.8/ADominionImpactBdInv m CI 10.94 ... -1.4 +2.0/B ImpactEqInstl d LB 24.43 +1.7 +4.3 +8.2/E ImpactEqInv m LB 24.42 +1.7 +4.1 +7.8/E ImpactIntlEqInv m FV 8.43 -1.4 -5.4 +4.5/BDoubleLineCorFII CI 10.71 ... -.5 +2.4 CorFIN b CI 10.70 ... -.7 +2.1 EmMktsFII EB 10.23 -.2 -2.5 +4.5/B EmMktsFIN b EB 10.23 -.2 -2.7 +4.2/C FltngRtI d BL 9.90 +.5 +2.4 +3.2/E FltngRtN m BL 9.92 +.6 +2.2 +3.0/E LowDurBdI CS 9.95 +.2 +.8 +2.0 LowDurBdN b CS 9.94 +.2 +.7 +1.8 MltAsstGrA m TV 9.33 -1.1 -.8 +6.0 MltAsstGrI d TV 9.37 -1.1 -.6 +6.3 TtlRetBdI CI 10.42 +.1 +.1 +2.2/B TtlRetBdN b CI 10.41 ... ... +1.9/BDreyfusAMTFMnBdA f MI 13.84 -.2 -.1 +2.5/B AMTFMnBdZ MI 13.85 -.1 +.1 +2.7/A ActvMidCpA f MB 61.84 +.5 +.5 +7.2/D ActvMidCpI MB 62.05 +.5 +.7 +7.5/D Apprec,IncInv LB 36.83 +.4 +4.6 +11.7/B BalOppA f MA 23.80 +1.3 +4.3 +7.6/B BdMktIdxInv b CI 10.01 -.1 -1.4 +1.2/D BstnCoSmCpValI SB 24.57 +.1 +9.8 +13.1/B BstnCoSmMdCpGrI MG 23.91 -.2 +21.4 +16.1/A CAAMTFMnBdA f MF 14.77 -.2 ... +2.4/B CAAMTFMnBdZ MF 14.77 -.2 +.2 +2.6/B ConnecticutA f SI 11.45 -.2 -.3 +1.7 CorEqA m LB 18.61 +.2 +4.5 +11.5/C DiscpStk b LB 39.39 +1.9 +8.1 +12.3/B DynTtlRetA f AM 15.82 -.1 -.1 +1.3 DynTtlRetC m AM 14.66 -.2 -.6 +.6 DynTtlRetI AM 16.28 -.1 +.1 +1.6 GrandInc LG 23.22 +1.7 +9.9 +11.9/D HYA m HY 6.11 +.7 +.4 +4.8/C HYI HY 6.12 +.9 +.7 +5.1/C HYMuniBdZ b HM 12.46 +.1 +3.3 +6.9/A InCorpd LG 12.40 +2.1 +8.7 +10.9/E InsSP500StkIdxI LB 56.93 +1.5 +7.3 +12.8/A IntlBdA f IB 14.94 -2.3 -5.0 +1.5/D IntlStkI FG 18.71 -1.5 +.1 +8.7/A IntlStkIdxInv FB 17.26 -2.0 -3.7 +4.0/C IntrmMnBd MI 13.39 -.1 -.2 +2.1/C IntrmTrmIncA f CI 12.82 -.2 -2.3 +.8 IntrmTrmIncI CI 12.82 -.3 -2.2 +1.1 LgCpEqI LG 23.17 +1.6 +9.1 +13.9/C MassachusettsZ MT 11.32 -.2 -.7 +1.9 MidCpIdxInvs MB 39.45 +.4 +6.0 +11.3/A MnBd MI 11.56 -.2 ... +2.7/B MnBdOppA f MI 12.70 -.2 ... +2.6/B MnBdOppZ MI 12.70 -.2 ... +2.6/B NJMnBd,IncA f MJ 12.74 -.1 +.4 +3.0/C NYAMTFMnBdA f MN 14.59 -.3 -.7 +2.2/B NYTxExBd MN 14.54 -.2 -.3 +2.5/B NatrlResA f SN 32.27 -1.7 +.7 +7.0/B OppcMidCpValA f MB 34.82 +.2 +4.2 +8.4/C OppcSmCpInv SG 39.17 -2.0 +6.7 +13.1/C PennsylvaniaA f MP 15.93 -.2 -.3 +2.9/A RsrchGr,IncZ LG 16.87 +1.3 +15.7 +13.4/C SP500Idx LB 57.90 +1.5 +7.1 +12.5/B ShrtIntermMnBdD b MS 12.82 ... +.8 +.6/D ShrtTrmIncD CS 10.08 -.1 -.8 +.4 SmCpStkIdxInvs SB 36.16 +2.3 +14.8 +15.8/A StandishGlbFII IB 21.20 -.6 -.7 +1.8 StratValA f LV 41.47 +2.2 +3.4 +10.1/B StratValI LV 41.61 +2.2 +3.6 +10.3/B StructMidCpA f MB 31.52 +.6 +.3 +8.5/C StructMidCpI MB 32.23 +.7 +.5 +8.7/C SustUSEqZ LB 11.97 +2.1 +5.7 +9.1/E T/STtlRetBdI MI 22.64 ... ... +2.2/C TechGrA f ST 56.91 -1.3 +16.2 +19.9/D TxMgdGrA m LB 30.39 +.5 +4.0 +10.8/C USMortgZ b GI 14.48 +.1 -.8 +.6 UltraShrtIncZ UB 10.07 +.2 +1.0 +.6/E WldwideGrA f WS 54.28 -.1 +2.0 +10.2/ADriehausActvInc XS 9.73 +.4 +1.6 +1.9/D EmMktsGrInv d EM 36.17 -4.8 -8.8 +8.2/B sEvnDrv AM 11.15 +.1 +3.3 +2.8/ADupreeMtKntckyTFInc SI 7.58 -.1 -.5 +1.9/B MtKntckyTFSM SS 5.22 ... ... +1.0/C MtNrthCrlnTFInc SI 11.30 -.3 -1.0 +1.9/B MtTnnssTFInc SI 11.21 -.2 -.6 +1.8/BEPEmMktsSmCoA m EM 12.31 -2.1 -11.9 +4.9/DEaton VanceAMTFreeMuniIncA m ML 8.93 -.1 +.5 +2.9/C AmtFreeMuniIncI ML 9.76 ... +.7 +3.2/B AtlntCptSMIDCA m MG 33.33 +.8 +9.3 +13.9/A AtlntCptSMIDCI MG 36.78 +.8 +9.4 +14.2/A BalA m MA 9.39 +1.0 +4.2 +6.8/C BalC m MA 9.42 +1.0 +3.8 +6.0/D CAMnOpA m MF 10.28 -.3 +.6 +3.1/A CnctctMnIncA m SL 9.96 +.2 +.5 +2.4/B DivBldrA m LB 15.00 +1.8 +5.8 +10.3/D DivBldrC m LB 15.08 +1.8 +5.3 +9.5/D DivBldrI LB 14.98 +1.9 +6.0 +10.6/D FltngRtA m BL 9.37 +.6 +3.2 +4.8/A FltngRtAdv b BL 9.06 +.6 +3.2 +4.8/A FltngRtAdvtgA m BL 10.96 +.7 +3.5 +5.5/A FltngRtAdvtgAdv b BL 10.95 +.6 +3.5 +5.5/A FltngRtAdvtgC m BL 10.94 +.6 +3.2 +5.0/A FltngRtC m BL 9.05 +.5 +2.8 +4.0/C FltngRtHiIncA m BL 9.45 +.6 +2.9 +4.9/A FltngRtHiIncAdv b BL 8.88 +.6 +2.8 +4.8/A FltngRtHiIncC m BL 8.86 +.5 +2.4 +4.1/C FltngRtHiIncI BL 8.89 +.6 +3.1 +5.1/A FltngRtInstl BL 9.07 +.6 +3.4 +5.0/A FltngRtMuniIncA m MS 9.84 ... +1.0 +.9/C GlbIncBldrA m IH 9.06 +.4 +.9 +5.7/A GlbIncBldrC m IH 8.96 +.3 +.3 +4.9/C GlbMcrAbRtA m NT 8.80 -.2 -1.8 +2.1/D GlbMcrAbRtI NT 8.78 -.3 -1.7 +2.4/C GovtOppsA m GS 6.13 +.1 +.1 +.5/B GovtOppsC m GS 6.13 +.2 -.2 -.2/E GrA m LG 30.66 ... +15.0 +13.5/C GreaterChinaGrA m CH 24.17 -5.8 -4.7 +11.4/A GreaterIndiaA m EI 34.82 +1.9 -4.4 +8.8/A HYMuniIncA m HM 8.86 -.1 +.8 +4.5/C HYMuniIncC m HM 8.20 -.2 +.3 +3.7/D HiIncOppsA m HY 4.42 +.9 +.9 +5.2/C HiIncOppsC m HY 4.42 +.8 +.4 +4.4/D IncofBostonA m HY 5.60 +.8 +.8 +5.0/C IncofBostonC m HY 5.60 +.6 +.2 +4.2/E IncofBostonI HY 5.60 +.9 +1.0 +5.2/C LgCpValA m LV 20.35 +3.1 +5.7 +8.9/C LgCpValC m LV 20.35 +3.0 +5.2 +8.0/D LgCpValI LV 20.44 +3.1 +5.9 +9.1/C LgCpValR b LV 20.29 +3.1 +5.6 +8.6/D MAMnIncA m MT 8.66 -.3 -.7 +2.0/B MnstMnIncA m SM 9.24 -.3 -.7 +1.7/D NYMuniIncA m MY 9.88 -.2 -.5 +2.6/B NYMuniIncC m MY 9.88 -.3 -1.0 +1.8/D NrthCrlnMnIncA m SL 8.81 -.1 -.1 +2.1/C NtnlLtdMtMnIncA m MI 9.72 ... +.3 +1.8/D NtnlLtdMtMnIncC m MI 9.12 -.1 -.1 +1.0/E NtnlMnIncA m ML 9.73 ... +1.1 +3.8/A NtnlMnIncC m ML 9.73 -.1 +.6 +3.0/B NtnlMnIncI ML 9.73 ... +1.2 +4.0/A NwJrsyMnIncA m MJ 9.07 +.1 +.8 +3.0/C OhioMuniIncA m MO 8.78 -.2 -.4 +2.5/B OregonMuniIncA m SL 8.45 ... +1.4 +2.9/A PnsylvnMnIncA m MP 8.50 +.1 +1.0 +2.3/C ShrtDrGovtIncA m GS 8.21 +.2 +1.2 +1.3/A ShrtDrGovtIncC m GS 8.23 +.3 +1.0 +.7/A ShrtDrStratIncA m NT 7.32 +.5 +.4 +2.7/C ShrtDrStratIncC m NT 6.91 +.5 +.2 +2.0/D SthCrlnMnIncA m SL 9.09 +.1 +1.3 +2.9/A TABSShTrmMnBdA m MS 10.26 -.1 -.4 +.7/D TABSShTrmMnBdI MS 10.26 -.1 -.2 +.9/C TxMgdEqAstAlcA m XM 21.56 +1.0 +7.0 +10.2/A TxMgdEqAstAlcC m XM 19.99 +1.0 +6.6 +9.4/B TxMgdGlbDivIncA m WS 12.69 +.4 +1.1 +6.5/D TxMgdGlbDivIncC m WS 12.65 +.3 +.6 +5.7/E TxMgdGr10 LG 1225.78 +1.3 +7.6 +12.6/D TxMgdGr11A m LG 55.09 +1.3 +7.4 +12.3/D TxMgdGr11C m LG 49.27 +1.2 +6.9 +11.4/D TxMgdGr12A m LG 24.74 +1.3 +7.3 +12.1/D TxMgdGr12C m LG 23.98 +1.2 +6.8 +11.3/D TxMgdMltCpGrA m LG 31.74 -.8 +18.1 +13.9/C TxMgdSmCpA m SG 28.43 +1.6 +12.3 +11.7/D TxMgdValA m LV 27.90 +2.6 +5.5 +9.7/B TxMgdValC m LV 26.72 +2.7 +5.0 +8.9/C TxMgdValI LV 27.80 +2.7 +5.7 +10.0/B WldwideHlthSciA m SH 11.38 +1.8 +10.5 +1.4/D WldwideHlthSciC m SH 11.45 +1.8 +10.0 +.6/DEdgar LomaxVal LV 15.28 +2.4 +2.8 +12.1/AEdgewoodGrInstl LG 35.05 -.3 +18.6 +18.6/AElfunDivers MA 18.79 +.1 +1.0 +5.8/D Inc CI 11.07 +.1 -1.5 +1.9/B IntlEq FG 21.70 -1.5 -4.3 +2.7/E Trusts LG 65.88 +1.1 +9.1 +12.3/D TxExInc ML 11.26 -.1 ... +2.5/DEmeraldBnkngFinA m SF 48.35 +.1 +6.5 +15.7/A GrA m SG 29.17 -.1 +10.3 +10.9/DEuroPacGoldA m SP 7.88 -8.0 -11.4 +16.2/A IntlDivIncA m FV 7.49 -2.5 -9.8 -.1/E IntlValA m FV 6.92 -2.9 -11.2 +2.2/DEvermoreGlbValInstl d SW 14.99 -1.6 -1.4 +9.8/CFAMEqIncInv MB 32.45 +2.2 +8.3 +12.9/A ValInv MG 76.95 +1.9 +4.7 +10.5/CFDPBKCptlApprInvA m LG 14.88 -1.0 +17.3 +12.5 BKInstlInvA m FB 12.66 -3.3 -7.6 +2.3 BRCorAlpBdInvA m MU 9.89 +.1 -1.7 +1.3FMICommonStk MB 27.59 +1.0 +3.8 +9.5/B LgCp LB 22.55 +1.0 +4.9 +10.4/D FPACptl MV 34.06 -3.4 -.6 +1.7/E Crescent d MA 35.29 +.8 +2.4 +7.0/B NewInc CS 9.93 +.3 +1.4 +2.0/A Paramount WS 22.90 -.6 +3.2 +11.8/A USVal LB 10.34 +.4 +5.5 +3.5/EFairholme FundsFcdInc HY 10.78 +.7 +.4 +6.2/A Fund d LV 18.43 +1.2 -8.5 -2.4/EFederatedAdjstblRtScIns GS 9.63 ... +.8 +.4/B BdA f TW 8.96 +.4 -1.5 +3.7 BdC m TW 9.02 +.4 -2.0 +2.9 BdF f TW 9.03 +.4 -1.6 +3.6 BdInstl TW 8.96 +.4 -1.5 +3.9 CloverSmValA f SV 26.67 -.1 +2.9 +9.8 CloverSmValIns SV 26.78 -.1 +3.0 +10.1 CptlIncA f CA 7.97 +.2 +.4 +4.2/D CptlIncB m CA 7.98 +.1 -.1 +3.3/E CptlIncC m CA 7.97 +.2 ... +3.4/E CptlIncF f CA 7.96 +.2 +.4 +4.1/D CptlIncInstl CA 7.98 +.3 +.6 +4.4/D EqInc,IncA f LV 25.61 +.7 +2.1 +6.8 EqInc,IncC m LV 25.55 +.6 +1.6 +6.0 EqInc,IncF m LV 25.62 +.6 +1.9 +6.5 EqInc,IncInstl LV 25.60 +.7 +2.3 +7.1 FltngRStrIncA m BL 9.93 +.4 +2.1 +3.7 FltngRStrIncIns BL 9.93 +.5 +2.4 +4.1 GlbAllcA f IH 19.90 -.8 -.5 +4.5 GlbAllcC m IH 19.34 -.8 -.9 +3.7 GlbAllcInstl IH 20.02 -.8 -.3 +4.8 GlbAllcR b IH 19.76 -.9 -.7 +4.0 GvtIncIns GI 9.84 -.2 -1.0 +.8/B GvtIncSecIncF f GI 8.52 -.3 -1.2 +.5/C GvtUltShrDrIns UB 9.89 +.2 +1.1 +.7 GvtUltShrDrSvc UB 9.89 +.2 +1.0 +.6 HYTrustSvc d HY 6.72 +.7 +.6 +5.5 HiIncBdA f HY 7.38 +1.0 +.8 +5.4 HiIncBdC m HY 7.36 +.9 +.2 +4.6 InsHYBdIns d HY 9.74 +.9 +.9 +6.1 IntermCorpBdIns TW 8.94 +.4 -.7 +2.3/E IntermMuniSvc MI 9.91 -.1 -.3 +2.3/B IntlLeadersA f FB 34.99 -3.2 -6.4 +1.9/E IntlLeadersC m FB 32.40 -3.3 -6.8 +1.2/E IntlLeadersIns FB 35.07 -3.2 -6.3 +2.2/E IntlSmMidCoA m FR 38.50 -1.7 -3.8 +4.8/E IntlStrVlDvA f FV 3.43 -1.5 -6.4 +.4/E IntlStrVlDvC m FV 3.40 -1.6 -6.9 -.3/E IntlStrVlDvIns FV 3.43 -1.8 -6.3 +.6/E KaufLCA f LG 26.16 -.3 +11.5 +10.6/E KaufLCC m LG 24.11 -.3 +11.0 +9.7/E KaufLCIns LG 26.80 -.2 +11.7 +10.9/E KaufLCR b LG 25.00 -.3 +11.2 +10.2/E KaufmannA m MG 6.47 -1.8 +15.7 +12.9/B KaufmannB m MG 5.36 -1.8 +15.3 +12.3/B KaufmannC m MG 5.35 -1.8 +15.3 +12.4/B KaufmannR m MG 6.48 -1.8 +15.7 +12.9/B KaufmannSmCpA m SG 38.54 -.6 +19.8 +16.4/A KaufmannSmCpC m SG 33.27 -.7 +19.4 +15.8/A KaufmannSmCpR b SG 38.71 -.6 +19.8 +16.5/A MDTAllCpCorIns LV 30.72 +1.2 +10.7 +12.7 MDTBalA f MA 19.75 +.9 +6.0 +7.3/B MDTBalInstl MA 19.81 +.9 +6.1 +7.5/B MDTLgCpGrA f LB 21.36 +2.1 +17.5 +14.3/A MDTLgCpValInstl LV 29.03 +1.8 +3.8 +8.8/C MDTLgCpValSvc LV 29.04 +1.8 +3.7 +8.6/D MDTMidCpGrA f MB 44.48 +1.1 +12.7 +13.0 MDTMidCpGrInstl MB 45.66 +1.2 +12.8 +13.2 MDTSmCpCorInstl SB 22.61 +1.6 +13.0 +18.4/A MDTSmCpGrA f SG 26.71 +1.6 +17.9 +18.4/A MDTSmCpGrInstl SG 27.79 +1.6 +18.1 +18.7/A MIIntrmMnA f SI 10.92 -.2 -.5 +1.4/D MaxCpIdxInstl LB 13.60 +.9 +6.5 +12.7 MaxCpIdxvc b LB 13.45 +.9 +6.4 +12.4 MidCpIdxSvc MB 25.79 -.5 +5.2 +11.2 MnHYAdvtgA f HM 8.86 ... +1.0 +4.0/C MnHYAdvtgC m HM 8.86 ... +.6 +3.3/E MnHYAdvtgF f HM 8.86 ... +1.0 +4.0/C MnStkAdvtgA f CA 13.59 +.3 +.9 +5.8/B MnStkAdvtgAC m CA 13.57 +.2 +.4 +5.0/C MnStkAdvtgAF f CA 13.59 +.3 +.9 +5.8/B MnStkAdvtgAIns CA 13.59 +.3 +1.0 +6.1/A MnUltraShrtA m MS 10.00 +.1 +.7 +.6/E MnUltraShrtIns MS 10.00 +.1 +1.0 +1.0/B MortgInstl CI 9.32 ... -.6 +1.4 MuniBdA f ML 10.31 -.2 -.4 +2.4/D OhioMuniIncA f MO 10.96 -.2 -.3 +2.2/B OhioMuniIncF m MO 10.97 -.1 -.3 +2.1/C PEMnIncA f MP 10.71 -.2 -.2 +2.4/C PrudentBearA f BM 13.64 -2.4 -12.6 -14.1 PrudentBearIns BM 13.97 -2.3 -12.4 -13.9 ShIntTtRtBdIns CS 10.13 +.2 ... +1.6/B ShrtIntrmDrMnA m MS 10.22 ... +.6 +.6/D ShrtIntrmDrMnIn MS 10.22 +.1 +.9 +1.1/B ShrtTrmIncInstl CS 8.44 +.2 +.9 +1.4/B ShrtTrmIncY CS 8.44 +.2 +.8 +1.5/B StratIncA f MU 8.80 +.2 -1.0 +3.7/C StratIncC m MU 8.79 +.1 -1.5 +2.9/D StratIncF f MU 8.74 ... -1.1 +3.7/C StratValDivA f LV 5.81 -.4 -3.1 +6.8/E StratValDivC m LV 5.82 -.5 -3.5 +6.0/E StratValDivIns LV 5.84 -.4 -3.0 +7.1/E StrtgcIncIS MU 8.75 +.2 -.8 +4.0/B TtlRetBdA m CI 10.56 ... -1.4 +2.0/B TtlRetBdC m CI 10.56 -.1 -1.7 +1.4/D TtlRetBdInstl CI 10.56 ... -1.1 +2.5/A TtlRetBdSvc b CI 10.56 ... -1.3 +2.2/B TtlRetGovtBdIns GI 10.52 -.3 -.8 +.9/B TtlRetGovtBdSvc b GI 10.52 -.2 -1.0 +.5/C USGvtSc13YrsIns GS 10.14 +.2 +.1 +.2/C USGvtSc13YrsY GS 10.14 +.2 +.1 +.4/C USGvtSc25YrIns GS 10.57 +.1 -.7 .../D UltraShrtBdA m UB 9.10 +.3 +.9 +1.0/D UltraShrtBdIns UB 9.09 +.2 +1.2 +1.5/B forUSGovtSecA f GI 7.14 -.2 -1.4 +.6/CFidelity100Index LB 18.69 +1.9 +7.7 +13.4/A 500IdxIns LB 99.43 +1.5 +7.5 +13.0/A 500IdxInsPrm LB 99.42 +1.5 +7.5 +13.0/A 500IdxInv LB 99.41 +1.5 +7.4 +12.9/A 500IndexPrm LB 99.42 +1.5 +7.4 +13.0/A AllSectorEq LG 13.28 +1.4 +9.0 +12.5/D ArizonaMuniInc SL 11.81 -.3 -.6 +2.4/B AsstMgr20% XY 13.40 ... +.8 +3.7/B AsstMgr30% XY 11.11 ... +1.1 +4.7/B AsstMgr40% CA 11.79 ... +1.5 +5.7/B AsstMgr50% CA 18.50 ... +1.9 +6.5/A AsstMgr60% MA 12.85 ... +2.3 +7.3/B AsstMgr70% MA 23.03 -.1 +2.8 +8.2/A AsstMgr85% AL 20.24 ... +3.6 +9.4/A BCGrowth LG 16.37 +.6 +18.3 +17.0/A BCGrowth LG 102.62 +.5 +16.9 +16.5/A BCGrowthK LG 102.79 +.5 +17.0 +16.7/A Balanced MA 24.98 +.3 +6.0 +8.9/A BalancedK MA 24.98 +.3 +6.1 +9.0/A BlueChipVal LV 19.90 +1.4 +1.5 +7.3/E CALtdTrmTFBd SS 10.51 ... +.6 +1.1/C CAMuniInc MC 12.67 -.3 -.4 +2.5/D Canada MQ 54.21 +.4 -.8 +6.3/B Cap&Inc HY 10.06 -.1 +1.5 +6.5/A ChinaRegion CH 33.45 -5.7 -7.0 +8.0/D CmdtyStrat BB 5.23 +.2 -3.9 -2.1/E CnncticutMunInc SL 11.20 -.1 ... +2.1/C CnsrvIncMnBd MS 10.02 +.1 +.8 +.7/D CnsrvIncMnBdIns MS 10.02 +.1 +.9 +.8/C Contrafund LG 13.76 +.2 +12.4 +14.8/B ContrafundK LG 13.76 +.3 +12.5 +14.9/B ConvertibleSecs CV 28.89 -1.4 +4.7 +4.5/E CorpBd TW 11.22 +.1 -1.8 +3.5/B CptlApprec LG 38.79 -.8 +10.2 +10.6/E CptlApprecK LG 38.88 -.7 +10.3 +10.8/E DisciplinedEq LB 40.42 +1.0 +4.2 +9.5/D DisciplinedEqK LB 40.38 +1.1 +4.3 +9.6/D DivGro LB 33.79 +1.6 +2.9 +9.1/E DivGroK LB 33.77 +1.6 +3.0 +9.2/E DiversIntl FG 38.70 -2.1 -3.3 +3.6/E DiversIntlK FG 38.65 -2.1 -3.2 +3.8/E EmMkts EM 29.80 -4.7 -9.0 +9.9/A EmMktsDbt EB 9.39 -2.3 -5.3 +6.4/A EmMktsDiscovery EM 13.59 -5.4 -11.5 +7.7/C EmMktsIdxPrm EM 10.43 -2.8 -8.6 +8.3/B EmMktsK EM 29.83 -4.7 -8.9 +10.1/A EmergEMEA EM 9.25 -5.7 -10.6 +7.8/C EmergMketsOpps EM 19.27 -3.9 -10.0 +9.4/A EmergingAsia PJ 41.76 -3.8 -7.3 +11.0/A EqDividendInc LV 28.07 +1.6 +2.2 +9.4/C EqDividendIncK LV 28.07 +1.6 +2.3 +9.5/C EqIncome LV 59.72 +2.3 +1.8 +8.9/C EqIncomeK LV 59.68 +2.3 +1.9 +9.0/C Europe ES 40.45 -1.6 -4.4 +3.4/B ExMktIdxInPr MB 67.98 +.5 +9.7 +12.0/A ExMktIdxInv MB 67.99 +.5 +9.7 +12.0/A ExMktIdxPr MB 68.00 +.5 +9.7 +12.0/A ExprtMltntnl LB 22.85 +1.5 +2.9 +9.3/E ExprtMltntnlK LB 22.81 +1.5 +2.9 +9.5/D Fidelity LG 47.13 +1.9 +9.3 +11.5/D FidelityK LG 47.11 +1.9 +9.4 +11.6/D FltngRtHiInc BL 9.50 +.5 +3.3 +4.5/B FltngRtHiInc BL 9.63 +.5 +2.7 +4.5/B FocedHiInc HY 8.48 +1.0 ... +4.6/D FocusedStock LG 26.55 +.8 +17.2 +14.7/B FourinOneIdx AL 45.84 +.3 +3.6 +9.0/A Frdm 2005 TA 12.39 -.2 +.4 +4.8/C Frdm 2010 TA 15.78 -.2 +.6 +5.6/A Frdm 2015 TD 13.17 -.2 +1.0 +6.4/A Frdm 2020 TE 16.36 -.2 +1.2 +6.9/A Frdm 2025 TG 14.27 -.3 +1.4 +7.2/A Frdm 2030 TH 17.91 -.3 +1.8 +8.3/A Frdm 2035 TI 15.18 -.3 +2.3 +9.2/A Frdm 2040 TJ 10.66 -.3 +2.4 +9.3/A Frdm 2045 TK 12.09 -.2 +2.4 +9.3/A Frdm 2050 TN 12.16 -.2 +2.4 +9.3/A Frdm 2055 TL 13.74 -.2 +2.4 +9.3/A Frdm Inc RI 11.57 -.2 ... +3.9/C FrdmIdx2055Inv TL 15.57 +.3 +3.3 +9.5/A GNMA GI 11.13 -.1 -.9 +1.0/A GlbCmdtyStk SN 13.21 -2.4 +.2 +8.3/A GlbHiInc HY 9.41 +.3 -1.1 +5.4/B GlbexUSIdxIns FB 12.90 -2.1 -4.7 +5.5/A GlbexUSIdxInsPr FB 12.91 -2.0 -4.7 +5.6/A GlbexUSIdxPr FB 12.90 -2.1 -4.7 +5.5/A GlobalEqIncome WS 14.30 +.4 -.4 +7.1/D GlobalexUSIdx FB 12.62 -2.1 -4.7 +5.6/A GovernmentInc GI 9.97 -.2 -1.1 +.6/C GrDiscv LG 36.29 +.6 +14.8 +15.7/A GrDiscvK LG 36.31 +.6 +14.9 +15.9/A GrStrategies MG 44.47 +.6 +8.1 +8.8/D GrStrategiesK MG 44.81 +.6 +8.2 +9.0/D GroCo LG 19.51 +.2 +17.3 +19.4/A GroCo LG 20.83 +.1 +16.6 +18.9/A GroCoK LG 20.84 +.1 +16.7 +19.0/A Growth&Inc LB 39.35 +1.8 +4.7 +10.9/C Growth&IncK LB 39.31 +1.8 +4.7 +11.0/C HighIncome HY 8.85 +.8 +2.0 +6.4/A Independence LG 41.15 +.8 +10.4 +9.4/E IndependenceK LG 41.18 +.8 +10.4 +9.5/E InfPrtBd IP 11.83 -.6 -.4 +1.6/C InfPrtBdIdxPrm IP 9.80 -.5 -.3 +2.0/B In-ProtBondA m IP 11.66 -.6 -.7 +1.3/D 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Continued on next page Mutual Funds Continued from previous page MONEY & MARKET$Page 17 www.sunnewspapers.net The Sun/Wednesday, August 15, 2018

PAGE 74

In-ProtBondI IP 11.79 -.6 -.5 +1.5/C IntermediateBd CI 10.57 +.2 -.7 +1.4/D InternationalVa FV 8.53 -2.1 -5.8 +1.3/E IntlCptlApprec FG 20.63 -3.4 -2.0 +7.9/B IntlDiscv FG 43.49 -2.9 -4.8 +4.2/D IntlEnhIdx FV 9.71 -2.3 -4.2 +5.4/A IntlGr FG 16.04 -2.0 -.7 +6.2/B IntlGr FG 13.52 -2.0 -1.2 +5.9/C IntlIdxInstl FB 41.59 -2.0 -3.6 +4.5/B IntlIdxInstlPrm FB 41.59 -2.0 -3.6 +4.5/B IntlIdxInv FB 41.57 -2.0 -3.7 +4.4/B IntlIdxPremium FB 41.58 -2.0 -3.6 +4.5/B IntlRlEstt GR 11.44 -2.2 -1.8 +5.2/A IntlSmCp FQ 28.34 -2.5 -5.2 +9.4/A IntlSmCp FR 17.57 -2.1 -2.2 +7.6/D IntlSmCpOpps FR 18.82 -2.3 -2.7 +8.3/C IntlVal FV 10.13 -2.0 -5.2 +1.7/E IntrmGovtInc GI 10.22 ... -.6 +.3/D IntrmMuniInc MI 10.23 ... +.1 +2.2/C IntrmTrBdIdPrm GI 10.37 ... -1.4 +.6/C InvmGradeBd CI 10.96 ... -.9 +2.4/A InvmGradeBd CI 7.71 -.1 -1.3 +2.1/B Japan JS 15.36 +.5 -.6 +8.2/C JapanSmlrCo JS 17.74 -1.3 -6.4 +11.4/B LTTrsBdIdxPrm GL 12.55 -1.8 -3.8 +1.3/C LargeCapStock LB 33.43 +1.7 +5.6 +11.3/C LargeCapValIdx LV 12.94 +1.6 +1.9 +9.4/C LatinAmerica LS 21.92 -.3 -10.5 +6.9/D LgCpCorEnhIdx LB 15.89 +1.8 +8.4 +12.9/A LgCpGrEnhIdx LG 21.02 +1.3 +11.0 +14.6/B LgCpValEnhIdx LV 13.57 +1.8 +2.8 +10.3/B LimitedTermGov GS 9.77 +.1 -.2 +.2/C LowPrStk MV 55.27 -.9 +1.4 +8.2/C LowPrStkK MV 55.25 -.9 +1.4 +8.3/C LtdTrmMuniInc MS 10.47 +.1 +.6 +1.1/B LvrgdCoStk MB 34.13 -3.0 +2.0 +6.7/D LvrgdCoStkK MB 34.22 -3.0 +2.1 +6.8/D MAMunicipalInc MT 11.91 -.4 -.8 +2.3/A Magellan LG 11.03 +1.2 +5.6 +11.4/D MagellanK LG 11.02 +1.2 +5.7 +11.5/D MegaCapStock LB 16.58 +1.9 +5.3 +11.0/C MichiganMuniInc SL 11.96 -.1 -.5 +2.5/B MidCapIdxIns MB 22.00 +.7 +5.6 +10.4/B MidCapIdxPrm MB 22.00 +.7 +5.6 +10.4/B MidCapStock MG 39.13 +1.2 +6.7 +10.5/C MidCapStockK MG 39.15 +1.2 +6.7 +10.6/C MidCapValue MV 24.59 -.2 -3.3 +5.9/E MidCpEnhIdx MB 16.09 +.5 +2.8 +9.4/B MinnesotaMnInc SM 11.38 -.2 -.6 +2.0/C MortgageSecs CI 10.90 -.1 -.9 +1.3/D MrylndMuniInc SL 11.11 -.3 -1.0 +2.4/B MuniInc ML 12.76 -.2 -.4 +3.0/C MuniInc2019 MS 10.57 ... +.9 +1.1/B NJMunicipalInc MJ 11.68 ... +.2 +3.6/B NYMuniInc MY 12.89 -.3 -.7 +2.3/C NasdCmpIdx LG 103.78 +.6 +14.5 +17.1/A NewMillennium LB 42.49 +.5 +6.8 +11.7/B NewMktsInc EB 14.72 -3.0 -6.7 +5.3/A Nordic MQ 52.46 -.7 -1.6 +6.5/B OTCPortfolio LG 12.95 +.8 +17.9 +20.5/A OTCPortfolioK LG 13.13 +.8 +18.0 +20.7/A OhioMunilInc MO 11.87 -.3 -.8 +2.7/A Overseas FG 49.44 -1.8 -2.5 +6.3/B OverseasK FG 49.36 -1.8 -2.4 +6.4/B PacicBasin DP 33.28 -3.4 -6.2 +10.6/A PennsylvnMnInc MP 10.92 -.2 -.4 +2.4/C Puritan MA 24.75 +.9 +6.4 +9.5/A PuritanK MA 24.74 +.9 +6.5 +9.6/A RealEstInv SR 42.47 -.1 +2.2 +6.0/B RlEstateIdxPrm SR 15.78 ... +2.6 +5.3/B RlEsttInc SR 11.01 +.5 +2.5 +6.2/A RlEsttInc SR 12.10 +.5 +2.0 +6.5/A SCGrth SG 29.62 +1.6 +19.8 +16.9/A SCValue SV 20.99 +1.9 +3.3 +10.2/D STTrsBdIdxPrm GS 10.21 +.1 -.1 +.4/B ShTrmBd CS 8.52 +.3 +.3 +1.0/C ShrtDurHiInc HY 9.43 +.5 +1.5 +3.9/E SmCapIdxIns SB 22.45 +.4 +11.1 +13.5/A SmCapIdxInv SB 22.41 +.4 +11.0 +13.4/A SmCpDiscv SB 12.16 -1.1 +2.9 +6.7/E SmCpDiscv SB 26.46 -1.2 +2.0 +6.9/E SmCpEnhIdx SB 14.95 +1.1 +9.6 +11.0/C SmCpOpps SB 15.82 +2.1 +12.8 +11.3/C SmallCapStock SB 19.11 +1.0 +7.8 +10.0/D StkSelorAllCp LG 47.58 +.4 +8.3 +12.9/C StkSelorSmCp SB 29.72 +2.4 +12.3 +11.1/C StkSlrLgCpVal LV 21.08 +1.7 +1.7 +8.2/D StratDivInc AL 15.45 +1.0 +2.6 +8.7/A StratRlRet XY 8.86 ... +.5 +2.8/D TaxFreeBond ML 11.30 -.1 -.4 +3.0/C TelecomandUtls SU 26.74 +1.7 +5.9 +9.5/A TotalBond CI 10.37 -.1 -.9 +2.6/A TotalEmMkts EM 12.22 -3.8 -9.8 +8.0/C Trend LG 110.48 +.6 +13.6 +15.3/A TtlIntlEq FG 8.88 -2.7 -4.6 +5.5/C TtlMktIdxF LB 82.08 +1.4 +7.9 +12.8/A TtlMktIdxInsPrm LB 82.05 +1.3 +7.9 +12.8/A TtlMktIdxInstl LB 82.06 +1.4 +7.8 +12.8/A TtlMktIdxInv LB 82.06 +1.4 +7.8 +12.7/A TtlMktIdxPrm LB 82.07 +1.4 +7.8 +12.8/A USBdIdxF CI 11.25 -.1 -1.3 +1.5/C USBdIdxIns CI 11.25 -.1 -1.3 +1.5/C USBdIdxInsPrm CI 11.25 -.1 -1.3 +1.5/C USBdIdxInv CI 11.25 -.1 -1.4 +1.4/D USBdIdxPrm CI 11.25 -.1 -1.3 +1.5/D ValDiscv LV 29.25 +1.2 +1.1 +8.0/D ValDiscvK LV 29.28 +1.2 +1.2 +8.1/D Value MV 12.23 -.4 +1.0 +7.3/D ValueK MV 12.25 -.4 +1.1 +7.5/D ValueStrategies LV 42.28 -.7 +.5 +7.6/E Worldwide WS 28.61 -.7 +8.3 +10.2/AFidelity AdvisorAssetMgr60%A m MA 12.79 -.1 +2.1 +7.0/B AssetMgr70%A m MA 22.98 -.1 +2.6 +7.8/A AssetMgr70%C m MA 22.80 -.2 +2.2 +7.0/B AssetMgr70%I MA 23.04 ... +2.8 +8.1/A AssetMgr70%M m MA 22.96 -.1 +2.5 +7.6/B BalancedA m MA 21.92 +.3 +5.7 +8.6/A BalancedC m MA 21.76 +.2 +5.2 +7.8/A BalancedI MA 22.35 +.3 +5.9 +8.9/A BalancedM m MA 22.17 +.2 +5.6 +8.3/A BiotechnologyA m SH 27.86 -3.1 +11.0 -.5/E BiotechnologyI SH 29.49 -3.1 +11.2 -.2/E BiotechnologyM m SH 26.38 -3.1 +10.7 -.8/E CAMuniIncI MC 12.70 -.2 -.5 +2.4/D CapitalDevA m LB 16.87 +1.6 +5.5 +11.1/C CapitalDevO LB 17.47 +1.7 +5.7 +11.4/C ConsumerDscrtA m CD 28.79 +.5 +13.9 +12.3/B ConsumerStplsA m CC 80.47 +.2 -6.5 +3.0/E ConsumerStplsC m CC 78.13 +.1 -6.9 +2.3/E ConsumerStplsI CC 81.13 +.2 -6.3 +3.3/D ConsumerStplsM m CC 79.65 +.2 -6.6 +2.7/E CorporateBondI TW 11.22 +.1 -1.8 +3.4/C DiverIntlA m FG 22.79 -2.2 -3.7 +3.8/E DiverIntlC m FG 21.78 -2.3 -4.1 +3.0/E DiverIntlI FG 23.17 -2.2 -3.5 +4.1/E DiverIntlM m FG 22.62 -2.2 -3.8 +3.5/E DiversiedStkA m LB 27.34 +.6 +10.5 +12.9/A DiversiedStkO LB 28.12 +.6 +10.7 +13.3/A DividendGrowthA m LB 17.97 +1.6 +2.9 +8.8/E DividendGrowthC m LB 16.96 +1.5 +2.4 +7.9/E DividendGrowthI LB 18.96 +1.6 +3.1 +9.0/E DividendGrowthM m LB 17.87 +1.6 +2.8 +8.5/E EmMktsIncA m EB 12.95 -3.0 -6.9 +5.0/B EmMktsIncC m EB 13.06 -3.0 -7.2 +4.2/C EmMktsIncI EB 12.70 -2.9 -6.7 +5.3/A EmMktsIncM m EB 12.90 -3.0 -6.8 +5.0/B EmergingAsiaA m PJ 38.10 -3.8 -7.3 +10.8/A EmergingAsiaC m PJ 34.52 -3.9 -7.7 +10.0/B EmergingAsiaI PJ 39.30 -3.8 -7.1 +11.2/A EmergingMktsA m EM 27.37 -4.8 -9.3 +9.3/A EmergingMktsC m EM 25.96 -4.8 -9.7 +8.5/B EmergingMktsI EM 27.54 -4.7 -9.1 +9.7/A EmergingMktsM m EM 27.13 -4.8 -9.4 +9.0/B EnergyA m EE 36.41 -.9 +5.8 +5.9/A EnergyC m EE 33.37 -.9 +5.3 +5.1/A EnergyI EE 38.41 -.8 +6.0 +6.2/A EnergyM m EE 37.23 -.9 +5.6 +5.6/A EquityGrowthA m LG 12.53 +.6 +14.7 +15.6/A EquityGrowthC m LG 10.69 +.6 +14.2 +14.7/B EquityGrowthI LG 13.73 +.6 +14.9 +15.9/A EquityGrowthM m LG 12.30 +.5 +14.6 +15.3/A EquityIncomeA m LV 32.55 +1.5 +1.8 +8.4/D EquityIncomeC m LV 32.77 +1.5 +1.3 +7.6/E EquityIncomeI LV 34.04 +1.6 +1.9 +8.7/D EquityIncomeM m LV 33.28 +1.5 +1.6 +8.2/D EquityValueA m LV 19.14 +1.2 +.8 +7.5/E FinancialSvcsA m SF 21.85 +2.7 -.1 +10.3/B FinancialSvcsC m SF 20.41 +2.6 -.6 +9.5/C FinancialSvcsM m SF 21.60 +2.6 -.3 +10.0/C FltngRtHiIncA m BL 9.64 +.4 +2.5 +4.2/C FltngRtHiIncC m BL 9.64 +.4 +2.1 +3.4/D FltngRtHiIncI BL 9.62 +.5 +2.7 +4.4/B FltngRtHiIncM m BL 9.63 +.5 +2.5 +4.1/C Freedom2005A m TA 11.72 -.2 +.4 +4.5/C Freedom2005I TA 11.81 -.1 +.6 +4.8/C Freedom2010A m TA 12.20 -.2 +.8 +5.3/A Freedom2010M m TA 12.14 -.2 +.6 +5.0/B Freedom2015A m TD 12.32 -.2 +1.0 +6.1/A Freedom2015C m TD 12.20 -.2 +.6 +5.3/C Freedom2015I TD 12.43 -.2 +1.3 +6.3/A Freedom2015M m TD 12.29 -.2 +.9 +5.8/A Freedom2020A m TE 13.48 -.2 +1.3 +6.6/A Freedom2020C m TE 13.36 -.2 +.9 +5.8/B Freedom2020I TE 13.60 -.1 +1.5 +6.8/A Freedom2020M m TE 13.47 -.2 +1.2 +6.3/A Freedom2025A m TG 13.55 -.1 +1.6 +7.0/B Freedom2025C m TG 13.33 -.2 +1.1 +6.2/C Freedom2025I TG 13.68 -.1 +1.8 +7.2/A Freedom2025M m TG 13.57 -.2 +1.4 +6.7/B Freedom2030A m TH 14.75 -.1 +2.2 +8.0/A Freedom2030C m TH 14.47 -.3 +1.6 +7.2/C Freedom2030I TH 14.84 -.1 +2.3 +8.3/A Freedom2030M m TH 14.67 -.2 +2.0 +7.8/B Freedom2035A m TI 14.48 -.2 +2.7 +8.9/A Freedom2035C m TI 14.07 -.2 +2.2 +8.1/C Freedom2035I TI 14.60 -.1 +2.9 +9.2/A Freedom2035M m TI 14.34 -.2 +2.5 +8.6/A Freedom2040A m TJ 15.52 -.1 +2.8 +9.0/B Freedom2040C m TJ 15.10 -.2 +2.2 +8.2/C Freedom2040I TJ 15.63 -.1 +3.0 +9.3/A Freedom2040M m TJ 15.44 -.1 +2.7 +8.7/B Freedom2045A m TK 12.11 -.1 +2.8 +9.0/B Freedom2045I TK 12.19 -.2 +3.0 +9.3/B Freedom2045M m TK 12.00 -.2 +2.7 +8.7/C Freedom2050A m TN 12.08 -.1 +2.8 +9.0/B Freedom2050I TN 12.17 -.1 +2.9 +9.3/A Freedom2050M m TN 12.00 -.2 +2.6 +8.7/C Freedom2055A m TL 13.32 -.1 +2.8 +9.0/C Freedom2055I TL 13.38 -.1 +2.9 +9.3/B FreedomIncomeA m RI 10.88 -.2 ... +3.7/C FreedomIncomeI RI 10.91 -.2 +.2 +3.9/C GlblCapApprecI SW 19.24 -2.2 -.1 +8.4/D GlobalCmdtyStkI SN 13.22 -2.4 +.3 +8.4/A GovernmentIncA m GI 9.99 -.2 -1.2 +.3/D GovernmentIncC m GI 9.99 -.2 -1.7 -.4/E GovernmentIncI GI 9.99 -.1 -1.1 +.6/C GovernmentIncM m GI 9.99 -.2 -1.2 +.3/D Growth&IncomeA m LB 29.64 +1.8 +4.4 +10.5/D Growth&IncomeC m LB 27.73 +1.7 +4.0 +9.7/D Growth&IncomeI LB 30.27 +1.8 +4.6 +10.8/C Growth&IncomeM m LB 29.63 +1.7 +4.3 +10.2/D GrowthOppsA m LG 80.24 +1.2 +24.0 +18.1/A GrowthOppsC m LG 70.13 +1.2 +23.4 +17.2/A GrowthOppsI LG 85.96 +1.2 +24.2 +18.4/A GrowthOppsM m LG 79.68 +1.2 +23.8 +17.8/A HealthCareA m SH 51.12 +1.0 +19.9 +7.6/B HealthCareC m SH 40.99 +1.0 +19.3 +6.8/B HealthCareI SH 55.51 +1.1 +20.1 +7.9/A HealthCareM m SH 47.81 +1.0 +19.7 +7.3/B HighIncAdvtgA m HY 11.33 +.1 +2.1 +6.9/A HighIncAdvtgC m HY 11.31 +.1 +1.7 +6.1/A HighIncAdvtgI HY 10.62 +.1 +2.3 +7.2/A HighIncAdvtgM m HY 11.39 +.1 +2.2 +6.9/A HighIncomeA m HY 7.72 +.8 +.7 +5.1/C HighIncomeC m HY 7.69 +.6 +.2 +4.2/D HighIncomeI HY 7.73 +.8 +.8 +5.2/C HighIncomeM m HY 7.70 +.8 +.7 +5.0/C IndustrialsA m ID 42.12 +1.6 +.5 +11.0/C IndustrialsC m ID 37.63 +1.5 +.1 +10.2/C IndustrialsI ID 44.32 +1.6 +.7 +11.3/B IndustrialsM m ID 41.15 +1.6 +.3 +10.8/C IntermMuniIncA m MI 10.24 ... -.1 +1.8/D IntermMuniIncI MI 10.24 -.1 -.1 +2.1/C IntlCapitalAppA m FG 19.30 -3.5 -2.3 +7.4/B IntlCapitalAppC m FG 17.00 -3.5 -2.7 +6.6/B IntlCapitalAppM m FG 18.81 -3.5 -2.4 +7.2/B IntlDiscvA m FG 43.16 -2.9 -5.0 +3.8/E IntlDiscvI FG 43.37 -2.9 -4.8 +4.2/D IntlGrA m FG 13.42 -2.0 -1.4 +5.6/C IntlGrC m FG 13.15 -2.1 -1.9 +4.8/D IntlGrI FG 13.50 -2.0 -1.2 +6.0/C IntlSmCapOppsI FR 18.79 -2.4 -2.7 +8.3/C IntlSmallCapA m FQ 27.81 -2.5 -5.4 +9.1/A IntlSmallCapI FQ 28.52 -2.5 -5.2 +9.4/A InvestmentGrBdA m CI 7.71 -.1 -1.3 +1.8/B InvestmentGrBdI CI 7.72 -.1 -1.3 +2.1/B LargeCapA m LB 35.03 +1.6 +5.3 +11.2/C LargeCapC m LB 31.66 +1.6 +4.9 +10.4/D LargeCapI LB 36.68 +1.6 +5.5 +11.5/C LargeCapM m LB 34.93 +1.6 +5.2 +10.9/C LeveragedCoStkA m MB 44.70 -1.5 +3.1 +6.6/D LeveragedCoStkC m MB 39.85 -1.6 +2.6 +5.9/E LeveragedCoStkI MB 45.74 -1.5 +3.3 +6.9/D LeveragedCoStkM m MB 43.23 -1.5 +2.9 +6.4/E LimitedTermBdA m CS 11.27 +.2 -.3 +1.1/C LimitedTermBdC m CS 11.25 +.3 -.7 +.3/E LimitedTermBdI CS 11.30 +.3 -.1 +1.4/B LimitedTermBdM m CS 11.28 +.3 -.2 +1.1/C LtdTermMuniIncA m MS 10.49 +.1 +.4 +.8/C LtdTermMuniIncI MS 10.47 ... +.6 +1.0/B MaterialsA m SN 81.76 -1.4 -5.0 +7.3/B MaterialsC m SN 78.67 -1.5 -5.5 +6.5/B MaterialsI SN 82.04 -1.4 -4.9 +7.6/B MegaCapStockA m LB 16.41 +1.9 +5.2 +10.7/C MegaCapStockI LB 16.59 +1.9 +5.3 +11.0/C MidCapIIA m MB 21.52 -.1 +4.7 +9.4/B MidCapIIC m MB 19.09 -.2 +4.2 +8.5/C MidCapIII MB 22.22 -.1 +4.9 +9.7/B MidCapIIM m MB 20.96 -.1 +4.6 +9.1/C MidCapValueA m MV 24.22 -.2 -3.4 +5.6/E MortgageSecI CI 10.86 -.1 -.9 +1.2/D NewInsA m LG 34.16 -.1 +11.3 +13.6/C NewInsC m LG 29.85 -.2 +10.8 +12.8/C NewInsI LG 34.95 -.1 +11.5 +13.9/C NewInsM m LG 33.01 -.2 +11.1 +13.4/C NewInsZ LG 35.00 -.1 +11.5 +14.1/C OverseasA m FG 24.11 -1.8 -3.0 +4.1/D OverseasI FG 24.64 -1.8 -2.8 +4.4/D OverseasM m FG 24.75 -1.9 -3.1 +3.9/E RealEstateA m SR 22.08 -.6 +1.6 +4.2/D RealEstateI SR 22.29 -.6 +1.8 +4.5/C RealEstateM m SR 22.05 -.6 +1.4 +4.0/D RlEstIncA m SR 12.03 +.5 +1.8 +6.2/A RlEstIncC m SR 11.89 +.3 +1.3 +5.4/B RlEstIncI SR 12.05 +.4 +1.9 +6.5/A RlEstIncM m SR 12.04 +.5 +1.8 +6.2/A SCGrthA m SG 28.43 +1.6 +19.6 +16.6/A SCGrthC m SG 25.44 +1.5 +19.0 +15.7/A SCGrthI SG 29.70 +1.6 +19.8 +16.9/A SCGrthM m SG 27.54 +1.5 +19.4 +16.3/A SCValueA m SV 20.59 +1.8 +3.1 +9.9/D SCValueI SV 20.99 +1.8 +3.3 +10.2/D SCValueM m SV 20.09 +1.8 +3.0 +9.6/D SeriesGrOpps LG 16.03 +1.3 +25.8 +19.0/A SeriesSmallCap SB 12.59 +1.1 +5.7 +7.2/E SmallCapA m SB 27.06 +1.0 +4.8 +6.5/E SmallCapC m SB 20.32 +1.0 +4.4 +5.7/E SmallCapI SB 29.73 +1.1 +5.0 +6.8/E SmallCapM m SB 25.00 +1.0 +4.7 +6.3/E StgInc MU 12.14 -.5 NA NA StgIncA m MU 11.98 -.5 -.9 +4.1/B StgIncC m MU 11.95 -.6 -1.3 +3.3/C StgIncI MU 12.15 -.4 -.7 +4.4/B StgIncM m MU 11.98 -.4 -.8 +4.1/B StockSelAllCpA m LG 47.56 +.4 +8.1 +12.6/D StockSelAllCpI LG 47.60 +.4 +8.3 +12.9/C StockSelAllCpK LG 47.60 +.4 +8.3 +13.0/C StockSelAllCpM m LG 47.49 +.4 +7.9 +12.3/D StockSlrMidCp MG 43.37 +.7 +8.5 +10.7/C StockSlrMidCpA m MG 41.56 +.7 +8.4 +10.4/C StockSlrMidCpC m MG 37.83 +.7 +7.9 +9.6/D StockSlrMidCpI MG 43.47 +.7 +8.6 +10.7/C StockSlrMidCpM m MG 41.76 +.7 +8.3 +10.2/C StockSlrSmCpI SB 29.81 +2.4 +12.3 +11.1/C StratDiv&IncA m AL 15.35 +.9 +2.4 +8.4/B StratDiv&IncC m AL 15.28 +.9 +1.9 +7.6/C StratDiv&IncI AL 15.41 +1.0 +2.6 +8.7/A StratDiv&IncM m AL 15.34 +.9 +2.2 +8.1/B StrategicRlRetI XY 8.84 ... +.5 +2.9/D TechnologyA m ST 61.41 -1.2 +14.7 +24.9/A TechnologyC m ST 52.04 -1.3 +14.1 +23.9/B TechnologyM m ST 58.21 -1.3 +14.5 +24.5/A TotalBondA m CI 10.37 -.2 -1.2 +2.3/A TotalBondC m CI 10.38 -.1 -1.6 +1.5/D TotalBondI CI 10.35 -.2 -1.1 +2.6/A TotalBondM m CI 10.35 -.2 -1.2 +2.3/B UtilitiesA m SU 31.79 +1.0 +9.5 +10.4/A UtilitiesC m SU 31.04 +.9 +9.0 +9.6/A UtilitiesI SU 32.47 +1.0 +9.7 +10.8/A ValueA m MV 25.71 -.4 +.7 +6.8/D ValueStratsA m LV 36.29 -.7 +.3 +7.3/E ValueStratsI LV 39.69 -.7 +.4 +7.6/E ValueStratsK LV 42.26 -.7 +.6 +7.8/D ValueStratsM m LV 38.14 -.8 +.2 +7.1/EFidelity SelectAdvisorGoldA m SP 16.54 -9.6 -18.3 +7.6/C AdvisorGoldC m SP 15.45 -9.7 -18.6 +6.8/D AdvisorGoldI SP 17.00 -9.6 -18.1 +7.9/C AirTransp ID 80.19 +3.2 +.8 +12.7/A Banking SF 34.10 +4.7 +4.2 +12.2/B Biotechnology SH 23.29 -4.0 +10.7 +.4/E Brkrg&InvmtMgmt SF 76.29 -2.0 -2.0 +7.0/E Chemicals SN 16.25 +.1 -2.8 +15.3/A CommsEquip ST 38.45 +.5 +13.7 +12.0/E Computers ST 98.73 +1.3 +11.5 +18.0/D Const&Hsg MG 59.29 -3.0 -3.9 +8.0/E ConsumerDiscret CD 46.57 +.6 +14.2 +13.0/A ConsumerFinance SF 16.21 +1.6 +4.5 +10.7/B ConsumerStaples CC 81.30 +.2 -6.3 +3.3/D Defense&Aero ID 17.75 ... +9.5 +19.6/A Energy EE 47.43 -.8 +6.1 +6.3/A EnergyService EE 44.72 -2.6 -1.4 +.6/C Envir&AltEngy ID 24.96 +1.5 -3.1 +12.4/B FinancialSvcs SF 11.16 +2.8 +.1 +10.6/B Gold SP 17.00 -9.6 -18.2 +7.9/C HealthCare SH 25.89 +1.0 +20.0 +7.6/B HealthCareSvcs SH 101.94 +4.9 +19.9 +12.5/A ITServices ST 64.16 -.2 +19.7 +18.5/D Industrials ID 35.48 +1.7 +.7 +11.3/B Insurance SF 67.54 +1.4 -3.1 +8.5/D Leisure CD 15.66 -1.5 -5.4 +6.9/D Materials SN 82.21 -1.4 -4.9 +7.5/B MedTech&Devcs SH 52.27 +2.1 +24.4 +18.5/A Multimedia CD 78.93 -1.4 +5.3 +7.5/C NaturalGas EE 25.31 -2.4 +6.2 +1.9/B NaturalRes EE 30.85 -1.5 +2.5 +4.4/B Pharmaceuticals SH 20.58 +3.5 +11.6 -1.8/E Retailing CD 16.07 +1.3 +21.7 +18.2/A Semicon ST 11.30 -1.1 +7.1 +27.3/A Swre&ITSvcs ST 19.54 -.2 +20.2 +24.0/B Technology ST 18.46 -1.3 +14.3 +25.0/A Telecom SC 58.71 +2.9 +1.1 +7.7/A Transportation ID 103.73 +6.3 +4.7 +13.2/A Utilities SU 86.96 +1.0 +9.5 +10.9/A Wireless SC 10.43 +3.0 +4.0 +10.6/AFiera CapitalSTRONGNtnCcyIns CR 16.34 -.5 -3.4 -.5/E SmMidCapGrInstl MG 22.42 +.7 +10.3 +9.2/DFirst EagleGlbA m IH 58.42 -.8 -1.1 +6.9/A GoldA m SP 13.99 -9.0 -17.3 +5.1/E OverseasA m FB 23.69 -1.2 -4.1 +4.2/C USValA m LB 20.49 -.4 +2.0 +8.9/E USValI LB 20.84 -.4 +2.2 +9.2/E ofAmericaI MB 35.85 -2.0 -1.5 +3.3/E ofAmericaY b MB 35.71 -2.1 -1.7 +3.0/EFirst InvestorsEqIncA m LV 10.99 +1.8 +2.0 +9.0/C ForIncA m HY 2.44 +.8 +.7 +4.7/D GlbA m WS 8.61 -.3 +3.0 +7.0/D GovtA m GI 10.08 -.2 -1.7 -.3/E GrandIncA m LV 24.02 +1.9 +1.5 +8.0/D IntlA m FG 15.86 -3.8 -3.2 +6.1/C InvmGradeA m TW 9.23 +.3 -2.1 +2.0/E OppA m MB 42.64 +.6 +2.4 +7.5/D SelGrA m LG 13.29 +1.3 +11.4 +14.1/C SpecSitsA m SV 33.24 +.9 +4.0 +9.7/D TEIncA m MI 9.17 -.3 -.5 +1.4/E TENYA m MY 13.79 -.5 -.7 +1.5/E TEOppsA m ML 16.08 -.3 -1.0 +1.7/E TtlRetA m MA 20.08 +1.0 -.1 +5.0/EFirst WesternFI CI 9.60 +.3 -.3 +2.5/A ShrtDrBd CS 9.81 +.2 +.6 +1.7/BFirsthandTechOpps ST 12.45 ... +24.7 +25.1/AFort PittCptlTtlRet d LB 27.09 -.3 +3.8 +12.9/AFranklin TempletonAdjUSGvtScA m GS 8.14 +.1 +.5 .../D AdjUSGvtScAdv GS 8.14 ... +.5 +.2/D AdjUSGvtScC m GS 8.13 +.1 +.2 -.4/E AlbmTxFrIncA m SL 10.56 -.2 -.1 +2.4/B AlbmTxFrIncA m SL 10.84 -.3 -.2 +2.1/C AlbmTxFrIncAdv SL 10.59 -.3 ... +2.5/A AlbmTxFrIncC m SL 10.74 -.2 -.4 +1.8/D BalA m MA 12.22 +.3 +.7 +6.5/C BalAdv MA 12.25 +.3 +.9 +6.8/C BalC m MA 12.10 +.2 +.2 +5.7/D BalSheetInvmA m MV 40.52 +1.0 +3.2 +11.1/A BalSheetInvmAdv MV 41.93 +1.0 +3.4 +11.4/A BalSheetInvmC m MV 38.67 +.9 +2.8 +10.3/B BiotechDiscvA m SH 158.44 -4.3 +5.4 -1.4/E BiotechDiscvAdv SH 162.26 -4.3 +5.5 -1.2/E CAHYMuniA m MC 10.72 +.3 +.7 +4.1/A CAHYMuniAdv MC 10.75 +.3 +.9 +4.2/A CAHYMuniC m MC 10.80 +.2 +.4 +3.5/B CAIntTrTFIncA m MF 11.80 +.1 +.2 +2.1/C CAIntTrTFIncAdv MF 11.83 ... +.2 +2.2/C CAIntTrTFIncC m MF 11.85 ... -.2 +1.5/D CATxFrIncA m MC 7.30 ... -.2 +3.2/B CATxFrIncAdv MC 7.28 -.1 -.2 +3.2/B CATxFrIncC m MC 7.28 -.2 -.6 +2.6/D ChinaWldA m CH 21.69 -3.6 +.2 +9.4/C ChinaWldAdv CH 21.87 -3.6 +.5 +9.7/C ClrdTxFrIncA m SL 11.33 +.1 +.4 +2.1/B ClrdTxFrIncAdv SL 11.33 +.1 +.4 +2.2/B ClrdTxFrIncC m SL 11.46 ... -.1 +1.6/D CnctTxFrIncA m SL 10.05 -.1 +.2 +1.9/C CnsrvAllcA m CA 14.85 +.1 +1.4 +4.4/D CnsrvAllcC m CA 14.54 +.1 +1.0 +3.6/E CnsrvAllcR b CA 14.78 +.1 +1.3 +4.1/D CnvrtSecA m CV 21.54 ... +11.6 +11.6/A CnvrtSecAdv CV 21.55 ... +11.8 +11.9/A CnvrtSecC m CV 21.19 -.1 +11.0 +10.7/A CorfolioAllcA m XM 20.31 +.1 +6.5 +9.4/B CorfolioAllcC m XM 19.95 +.1 +6.0 +8.6/C DevMktsA m EM 19.81 -2.3 -9.9 +11.1/A DevMktsAdv EM 19.73 -2.3 -9.7 +11.3/A DevMktsC m EM 19.15 -2.4 -10.3 +10.2/A DynaTechA m LG 77.81 -.3 +19.0 +18.5/A DynaTechAdv LG 80.09 -.3 +19.2 +18.8/A DynaTechC m LG 65.32 -.4 +18.4 +17.6/A DynaTechR b LG 75.65 -.3 +18.8 +18.2/A DynaTechR6 LG 80.80 -.3 +19.3 +19.0/A EMSmCpA m EM 13.64 -4.3 -9.7 +4.7/E EMSmCpAdv EM 13.81 -4.4 -9.5 +4.9/D EMSmCpC m EM 12.97 -4.4 -10.1 +3.9/E EmergMktDbtOpps EB 11.32 -2.1 -3.1 +5.9/A EqIncA m LV 25.73 +1.6 +3.3 +9.9/B EqIncC m LV 25.50 +1.5 +2.8 +9.0/C FdrIntTrTFIncA m MI 11.91 ... -.2 +1.5/E FdrIntTrTFIncAd MI 11.94 ... -.1 +1.6/D FdrIntTrTFIncC m MI 11.94 -.2 -.6 +1.0/E FdrLtdTrTFIncA m MS 10.30 ... +.8 +.5/E FdrTFIncA m ML 11.67 -.2 -.1 +2.0/E FdrTFIncAdv ML 11.69 -.2 ... +2.2/D FdrTFIncC m ML 11.67 -.2 -.4 +1.5/E FloridaTFIncA m SL 10.50 +.6 +1.3 +2.1/B FloridaTFIncC m SL 10.72 +.4 +.9 +1.6/D FltngRtDlyAcsA m BL 8.73 +.4 +2.4 +3.9/C FltngRtDlyAcsAd BL 8.73 +.4 +2.6 +4.2/B FltngRtDlyAcsC m BL 8.73 +.4 +2.2 +3.5/D FndngsAlA m AL 14.32 -.1 +.4 +6.0/E FndngsAlAd AL 14.41 ... +.5 +6.3/E FndngsAlC m AL 14.09 -.1 -.1 +5.3/E FrgnA m FV 7.61 -3.3 -5.7 +4.3/B FrgnAdv FV 7.50 -3.2 -5.7 +4.5/B FrgnC m FV 7.41 -3.4 -6.2 +3.5/B FrgnR b FV 7.45 -3.2 -5.9 +4.0/B FrgnR6 FV 7.50 -3.2 -5.5 +4.8/A GlbBalA1 m IH 3.09 -.3 -.8 +3.7/D GlbBalAdv IH 3.10 -.3 -.6 +4.0/D GlbBalC m IH 3.07 -.3 -1.1 +3.0/E GlbBalC1 m IH 3.09 ... -1.0 +3.4/E GlbBdA m IB 11.77 +.4 +1.3 +3.0/B GlbBdAdv IB 11.72 +.3 +1.4 +3.2/A GlbBdC m IB 11.80 +.3 +1.1 +2.6/B GlbBdR b IB 11.77 +.3 +1.2 +2.7/B GlbBdR6 IB 11.72 +.3 +1.5 +3.4/A GlbOppsTrustA m WS 21.97 -.6 -3.3 +6.4/D GlbSmlrCoA m SW 10.22 -1.4 -3.2 +7.5/D GlbSmlrCoAdv SW 10.28 -1.3 -3.1 +7.8/D GlbTtlRetA m IB 11.85 +.4 +1.1 +3.5/A GlbTtlRetAdv IB 11.87 +.4 +1.3 +3.8/A GlbTtlRetC m IB 11.83 +.4 +.8 +3.1/B GlbTtlRetR6 IB 11.86 +.5 +1.3 +3.9/A GldPrcMtlsA m SP 12.50 -9.7 -20.3 +3.9/E GldPrcMtlsAdv SP 13.26 -9.7 -20.1 +4.1/E GldPrcMtlsC m SP 11.50 -9.9 -20.6 +3.1/E Gr,IncA m WS 26.63 -2.0 -2.3 +5.4/E Gr,IncAdv WS 26.69 -1.9 -2.2 +5.7/E Gr,IncC m WS 25.88 -2.0 -2.8 +4.6/E Gr,IncRet b WS 26.36 -2.0 -2.5 +5.2/E GrA m LG 103.45 +1.0 +9.5 +13.5/C GrAdv LG 103.77 +1.0 +9.6 +13.8/C GrAllcA m AL 19.59 +.1 +2.8 +7.4/C GrAllcC m AL 18.96 ... +2.3 +6.6/D GrAllcR b AL 19.31 +.1 +2.6 +7.1/D GrC m LG 94.69 +.9 +9.0 +12.7/D GrOppsA m LG 42.39 +.2 +16.9 +11.6/D GrOppsAdv LG 45.46 +.3 +17.0 +11.9/D GrOppsC m LG 35.82 +.2 +16.3 +10.8/E GrOppsR6 LG 45.95 +.3 +17.1 +12.1/D GrR b LG 102.92 +.9 +9.3 +13.3/C GrR6 LG 103.71 +1.0 +9.7 +14.0/C GrR6 WS 26.64 -1.9 -2.1 +5.8/E GrgTxFrIncA m SL 11.62 -.1 -.1 +1.7/D GrgTxFrIncC m SL 11.80 -.1 -.4 +1.2/E HYTxFrIncA m HM 10.01 +.6 +1.6 +3.2/E HYTxFrIncAdv HM 10.06 +.7 +1.8 +3.3/E HYTxFrIncC m HM 10.21 +.6 +1.4 +2.6/E HiIncA m HY 1.84 +1.0 +1.0 +5.7/B HiIncAdv HY 1.85 +1.0 +1.1 +6.0/A HiIncC m HY 1.87 +1.0 +.7 +5.3/B HiIncR b HY 1.88 +1.0 +.8 +5.4/B IncA m CA 2.32 +.4 +.9 +6.4/A IncAdv CA 2.30 +.4 +1.0 +6.6/A IncC m CA 2.35 +.4 +.5 +5.9/B IncR b CA 2.28 +.4 +.7 +6.1/A IncR6 CA 2.30 +.4 +1.0 +6.6/A IndiaGrA m EI 14.46 -.3 -9.5 +4.8/E InsFrgnSmlrCAdv FA 23.55 -3.1 -6.1 +6.1/C InsGlbEqAdv WS 10.47 -.5 -1.1 +5.2/E InsIntlEqPrmry FV 20.95 -2.3 -4.7 +3.5/B IntlBdA m IB 10.51 +.3 +1.1 +3.3/A IntlBdAdv IB 10.53 +.4 +1.4 +3.6/A IntlGrA m FG 15.08 -2.8 +4.2 +12.0/A IntlSmCpGrA m FQ 18.92 -2.7 -6.1 +5.1/D IntlSmCpGrAdv FQ 18.97 -2.7 -5.9 +5.4/D IntlSmCpGrR6 FQ 18.98 -2.7 -5.8 +5.5/D KNTxFrTFIncA m SL 10.72 -.1 ... +1.9/C LS2025RtrTrgA m TG 12.96 +.2 +1.6 +4.7/E LS2035RtrTrgA m TI 13.78 +.1 +1.9 +5.6/E LsnTxFrTFIncA m SL 10.90 +.1 +.3 +2.0/C LsnTxFrTFIncC m SL 11.08 ... -.1 +1.5/E LwDrTtlRetA m CS 9.65 +.3 +.6 +1.2/C LwDrTtlRetAdv CS 9.70 +.3 +.7 +1.5/B LwDrTtlRetC m CS 9.61 +.2 +.3 +.8/D MATFIncA m MT 11.43 -.4 -1.2 +2.3/A MATFIncC m MT 11.57 -.5 -1.4 +1.7/C MichiganTFIncA m SL 11.23 -.2 -.2 +2.1/C MichiganTFIncC m SL 11.41 -.3 -.6 +1.5/E MicroCpValA m SV 34.52 +.8 +1.6 +10.9/C MicroCpValAdv SV 34.74 +.9 +1.7 +11.2/C MnstTxFrIncA m SM 12.02 -.4 -.8 +1.6/D MnstTxFrIncC m SM 12.15 -.5 -1.2 +1.0/E ModAllcA m MA 16.28 +.1 +2.2 +5.9/D ModAllcAdv MA 16.32 +.2 +2.4 +6.2/D ModAllcC m MA 15.75 +.1 +1.7 +5.2/E ModAllcR b MA 16.22 +.1 +2.0 +5.7/D MrylndTFIncA m SL 10.80 +.3 +.5 +2.2/B MrylndTFIncC m SL 11.01 +.1 ... +1.6/D MsrTxFrIncA m SL 11.46 +.6 +.9 +2.1/C MsrTxFrIncAdv SL 11.46 +.5 +.9 +2.1/C MsrTxFrIncC m SL 11.57 +.5 +.5 +1.5/E MutA m XM 29.11 +1.4 +2.7 +6.6/E MutBeaconA m XM 16.68 +.6 +1.3 +7.8/D MutBeaconC m XM 16.47 +.5 +.8 +6.9/E MutBeaconZ XM 16.85 +.7 +1.4 +8.0/D MutC m XM 28.66 +1.3 +2.2 +5.8/E MutEuropeanA m ES 20.33 +.6 ... +1.6/E MutEuropeanC m ES 20.28 +.5 -.5 +.8/E MutEuropeanR6 ES 20.95 +.6 +.2 +2.0/D MutEuropeanZ ES 20.95 +.6 +.1 +1.8/E MutFinclSvcsA m SF 23.47 +1.5 -3.0 +6.7/E MutFinclSvcsC m SF 23.24 +1.5 -3.5 +5.9/E MutFinclSvcsZ SF 23.44 +1.5 -2.9 +7.0/E MutGlbDiscvA m WS 32.01 +.3 +.7 +5.3/E MutGlbDiscvC m WS 31.50 +.2 +.2 +4.5/E MutGlbDiscvR b WS 31.53 +.3 +.5 +5.0/E MutGlbDiscvZ WS 32.68 +.3 +.8 +5.5/E MutIntlA m FV 15.30 -.9 -3.7 +2.4/D MutQuestA m IH 16.26 -.4 +3.8 +6.9/A MutQuestC m IH 15.91 -.4 +3.4 +6.2/A MutQuestZ IH 16.51 -.4 +4.0 +7.2/A MutR b XM 28.92 +1.3 +2.5 +6.3/E MutR6 XM 29.43 +1.3 +2.9 +7.0/D MutZ XM 29.44 +1.4 +2.8 +6.8/E NCTxFrIncA m SL 11.31 +.5 +.7 +1.7/D NCTxFrIncAdv SL 11.31 +.5 +.8 +1.8/D NCTxFrIncC m SL 11.50 +.6 +.3 +1.2/E NJTFIncA m MJ 11.14 +.5 +.8 +2.4/D NJTFIncAdv MJ 11.15 +.5 +.9 +2.5/D NJTFIncC m MJ 11.29 +.4 +.4 +1.9/E NYIntTFIncA m MN 11.30 -.2 -.6 +1.4/D NYIntTFIncC m MN 11.34 -.3 -.9 +.9/E NYTxFrIncA m MY 10.79 -.2 -.3 +1.5/E NYTxFrIncAdv MY 10.80 -.2 -.2 +1.6/E NYTxFrIncC m MY 10.78 -.2 -.6 +.9/E NatrlResA m SN 27.17 -4.6 +.7 +4.0/D NatrlResAdv SN 28.97 -4.5 +.9 +4.3/D NatrlResC m SN 26.34 -4.6 +.3 +3.3/D OhioTxFrIncA m MO 12.43 -.2 -.4 +2.4/B OhioTxFrIncAdv MO 12.44 -.3 -.4 +2.5/B OhioTxFrIncC m MO 12.60 -.3 -.8 +1.8/D OregonTxFrIncA m SL 11.35 -.1 -.1 +2.2/B OregonTxFrIncAd SL 11.36 -.1 -.2 +2.3/B OregonTxFrIncC m SL 11.53 ... -.5 +1.6/D PETxFrIncA m MP 9.79 +.3 +.8 +2.3/C PETxFrIncAdv MP 9.80 +.3 +.8 +2.4/C PETxFrIncC m MP 9.92 +.3 +.5 +1.7/E RisingDivsA m LB 63.72 +1.5 +4.7 +11.8/B RisingDivsAdv LB 63.67 +1.5 +4.9 +12.0/B RisingDivsC m LB 62.54 +1.4 +4.2 +10.9/C RisingDivsR b LB 63.51 +1.5 +4.6 +11.5/C RisingDivsR6 LB 63.66 +1.5 +5.0 +12.2/B RlEsttSecA m SR 21.11 -.4 +.5 +4.1/D RlEsttSecAdv SR 21.33 -.4 +.7 +4.3/D RlEsttSecC m SR 20.14 -.5 ... +3.3/E RlRetA m IP 9.96 -.6 +.4 +1.8/B SelUSEqA m LG 17.46 ... +8.0 +4.9/E SmCpGrA m SG 25.94 +1.5 +17.9 +12.7/C SmCpGrAdv SG 27.77 +1.6 +18.1 +12.9/C SmCpGrC m SG 21.83 +1.4 +17.3 +11.8/D SmCpGrR6 SG 28.08 +1.6 +18.2 +13.2/C SmCpValA m SV 58.09 +.6 +4.0 +11.8/B SmCpValAdv SV 60.93 +.6 +4.2 +12.1/B SmCpValC m SV 51.39 +.5 +3.5 +11.0/C SmCpValR b SV 57.44 +.5 +3.9 +11.5/B SmMidCpGrA m MG 38.69 ... +9.6 +8.5/E SmMidCpGrAdv MG 42.22 ... +9.7 +8.8/D SmMidCpGrC m MG 27.65 -.1 +9.0 +7.6/E SmMidCpGrR b MG 35.53 ... +9.4 +8.2/E StratIncA m MU 9.60 +.6 -.2 +3.0/D StratIncAdv MU 9.61 +.6 ... +3.3/C StratIncC m MU 9.60 +.6 -.4 +2.6/D StratIncR b MU 9.56 +.5 -.3 +2.7/D TnsMnBdA m SL 10.78 +.2 +.1 +1.8/C TtlRetA m CI 9.48 +.1 -1.5 +1.3/D TtlRetAdv CI 9.54 +.1 -1.2 +1.5/C TtlRetC m CI 9.42 +.1 -1.6 +.9/E TtlRetR6 CI 9.54 +.1 -1.2 +1.6/C USGovtSecA m GI 5.91 +.1 -.7 +.4/C USGovtSecAdv GI 5.93 +.1 -.6 +.6/C USGovtSecC m GI 5.86 -.1 -1.2 -.1/E USGovtSecR6 GI 5.93 +.1 -.5 +.7/B UtlsA m SU 18.93 +1.3 +2.6 +8.4/B UtlsAdv SU 19.08 +1.3 +2.7 +8.6/B UtlsC m SU 18.82 +1.3 +2.3 +7.9/C UtlsR b SU 18.85 +1.3 +2.4 +8.0/C UtlsR6 SU 19.08 +1.4 +2.8 +8.7/B VirginiaTFIncA m SL 10.92 +.3 +.6 +2.0/C VirginiaTFIncC m SL 11.10 +.2 +.3 +1.4/E WldA m WS 17.10 -.8 +1.1 +6.0/D WldAdv WS 17.09 -.8 +1.2 +6.3/D WldC m WS 16.22 -.9 +.6 +5.2/E Frost FundsGrEqInstl LG 14.74 +.3 +16.6 +15.2/B LowDurBdInstl CS 10.15 +.1 +.7 +1.3/B MuniBdInstl MI 10.22 +.4 +.7 +1.5/E TtlRetBdInstl CS 10.31 +.3 +.9 +3.2/A TtlRetBdInvs b CS 10.31 +.4 +.9 +3.0/A ValEqInstl LV 9.06 -.3 +.2 +7.4/EFundXCnsrvUpgrader TV 40.42 -.1 +5.7 +7.1 FlexInc MU 28.31 ... -.4 +3.2 Upgrader XM 65.28 -.3 +9.4 +8.6GERSPInc CI 11.18 +.1 -1.4 +2.0/B RSPUSEq LB 57.06 +1.9 +8.8 +11.1/CGMOAsstAllcBdIII MU 22.22 -.4 +.7 +.3/E AsstAllcBdVI MU 22.31 -.3 +.9 +.4/E CorPlusBdIV CI 21.26 ... +.2 +1.9/B EmCtyDbtIII m EB 27.03 -1.8 -5.6 +6.5/A EmCtyDbtIV m EB 26.99 -1.8 -5.6 +6.5/A EmMktsII m EM 31.87 -2.5 -8.8 +9.1/B EmMktsIII m EM 31.96 -2.5 -8.7 +9.1/B EmMktsIV m EM 31.67 -2.5 -8.7 +9.2/B EmMktsV m EM 31.57 -2.5 -8.7 +9.2/A EmMktsVI m EM 31.65 -2.5 -8.7 +9.3/A IntlEqIII FV 22.06 -1.1 -7.3 +1.9/D IntlEqIV FV 22.02 -1.1 -7.3 +2.0/D QualIII LB 25.80 +2.5 +10.1 +15.8/A QualIV LB 25.84 +2.5 +10.1 +15.9/A QualV LB 25.85 +2.5 +10.1 +15.9/A QualVI LB 25.80 +2.5 +10.1 +15.9/A TxMgdIntlEqsIII FV 15.05 -1.7 -8.3 +1.8/D USEqIII LB 14.67 +1.4 +3.4 +11.4/C USEqVI LB 14.56 +1.4 +3.5 +11.5/C USTrs GS 24.98 +.2 +1.1 +.8/AGabelliABCAAA d NE 10.48 -.1 +1.0 +2.2/B ABCAdv m NE 10.34 -.2 +.7 +1.9/B AsstAAA m LB 61.47 +1.3 +4.2 +9.5/D EqIncAAA m LB 23.19 +1.1 +1.7 +6.9/E GoldAAA m SP 11.27 -9.6 -18.2 +8.7/C SmCpGrAAA m SB 58.94 -.2 +1.6 +10.4/D SmCpGrI d SB 60.38 -.2 +1.8 +10.6/D UtlsA m SU 9.08 +1.6 +2.4 +7.3/C UtlsAAA m SU 8.93 +1.5 +2.3 +7.3/D UtlsC m SU 6.19 +1.5 +1.9 +6.5/D Val25A m MB 16.27 +1.2 +5.1 +7.5/DGamcoGlbCont&CnctAAA m SC 21.20 -.1 -2.6 +1.9/E GlbGrAAA m WS 36.89 -.6 +10.4 +11.6/A GrAAA m LG 66.60 +1.1 +17.4 +16.0/AGatewayA m XR 34.03 +.8 +2.3 +5.3/BGeorge PutnamBalA m MA 20.67 +.5 +3.9 +7.8/A BalM m MA 20.38 +.5 +3.7 +7.3/B BalY MA 20.76 +.5 +4.1 +8.1/AGerstein FisherMltFctrGlRlEsSc d GR 11.07 -.6 +.2 +5.5/A MltFctrGrEq d LG 24.65 +1.0 +14.4 +12.6/D MltFctrIntlGrEq d FG 15.30 -2.7 -4.2 +5.0/DGlenmedeCorFI CI 10.65 ... -1.5 +1.2/D MuniInterm MI 10.85 +.1 +.2 +1.6/E QuIntlEq FB 14.54 -1.8 -4.3 +2.9/D SmCpEqAdv SB 32.17 -.5 +6.9 +11.0/C StratEq LB 25.50 +.7 +5.2 +13.4/AGoldman SachsBalStratA m TV 11.28 -1.2 -2.3 +3.9 CorFIA m CI 10.17 -.1 -1.4 +1.4/D CorFIInstl CI 10.21 -.1 -1.2 +1.7/C CptlGrA m LG 31.80 +1.0 +10.8 +13.1/C CptlGrC m LG 23.53 +.9 +10.3 +12.3/D CptlGrInstl LG 35.02 +1.0 +11.1 +13.6/C DynMuniIncA m MI 15.83 +.3 +2.8 +4.0/A DynMuniIncInstl MI 15.82 +.3 +3.0 +4.3/A EMEqA m EM 19.18 -4.6 -12.9 +8.6/B EMEqInstl EM 20.56 -4.5 -12.7 +9.1/B EnhIncInstl UB 9.41 +.2 +1.1 +1.4/B EqGrStratA m WS 18.91 -.8 +.4 +9.2/B EqGrStratC m WS 18.00 -.8 -.1 +8.4/C EqIncA m LV 37.65 +2.1 +1.9 +7.0/E GlbIncA m IB 12.06 -.6 -.9 +1.6/D GlbIncInstl IB 12.04 -.5 -.7 +1.9/C GovtIncA m GI 14.32 -.2 -1.0 +.5/C GrIncStratA m TV 13.59 -1.2 -1.5 +5.7 GrIncStratC m TV 13.27 -1.3 -2.0 +4.9 GrOppsA m MG 22.84 +.8 +8.3 +8.9/D GrOppsC m MG 15.72 +.8 +7.8 +8.1/E GrOppsInstl MG 27.09 +.9 +8.5 +9.3/D GrStratA m IH 15.63 -1.4 -1.8 +7.0 GrStratC m IH 15.54 -1.4 -2.2 +6.2 HQlFltngRtIns UB 8.73 +.3 +1.3 +1.4/B HYMuniA m HM 9.81 +.7 +5.2 +6.8/A HYMuniInstl d HM 9.81 +.6 +5.4 +7.1/A HighYieldA m HY 6.35 +.6 +.5 +4.4/D HighYieldInstl d HY 6.36 +.5 +.5 +4.7/D IncBldrA m CA 22.40 +.6 +.4 +4.3 IntlEqInsA m FB 12.82 -2.0 -3.2 +7.2/A IntlEqInsIns FB 13.18 -2.0 -3.1 +7.6/A LgCpGrInsA m LG 33.40 +.9 +11.5 +15.2/B LgCpGrInsC m LG 29.93 +.9 +11.0 +14.3/B LgCpGrInsIns LG 34.57 +1.0 +11.8 +15.6/A LgCpValA m LV 15.93 +2.3 +1.9 +6.0/E LgCpValInsA m LV 22.77 +1.6 +4.3 +11.1/A LgCpValInsInstl LV 22.75 +1.7 +4.5 +11.5/A MidCpValA m MV 36.27 +.7 +3.0 +5.6/E MidCpValInstl MV 36.69 +.7 +3.3 +6.0/E RlEsttSecInstl SR 16.15 -.1 +2.2 +4.2/D ShrtDurGovtA m GS 9.74 +.1 +.2 +.3/C ShrtDurGovtIns GS 9.71 +.2 +.4 +.6/A ShrtDurTxFrIns MS 10.56 +.3 +1.9 +1.6/A SmCpEqInsA m SB 28.57 +.5 +13.7 +14.0/A SmCpEqInsIns SB 29.68 +.5 +14.0 +14.4/A SmCpValA m SB 59.05 +1.5 +4.9 +11.2/C SmCpValInstl SB 63.88 +1.6 +5.2 +11.6/C TechOppsA m ST 27.03 +.3 +18.6 +20.2/C TechOppsC m ST 22.34 +.3 +18.0 +19.3/D USEqInsightsA m LB 50.57 +1.4 +8.4 +12.8/A USEqInsightsIns LB 52.20 +1.4 +8.7 +13.3/A USTxMgdEqA m LB 24.23 +1.5 +8.3 +11.6/CGoodHavenGoodHaven d MV 24.47 -1.3 +1.2 +4.8/EGovernment StreetEq LG 77.91 +2.5 +6.9 +10.4/E MidCp MB 27.36 +.6 +5.8 +11.8/AGreen CenturyBal d MA 27.17 +.7 +3.4 +5.2/E Eq d LG 43.50 +.5 +6.9 +11.9/DGreenspringGreenspring MA 24.62 +.2 +4.1 +8.9/AGuggenheimHYA m HY 11.05 +.7 +.4 +6.1/A InvmGradeBdA m CI 18.41 -.3 +.3 +3.8/A LgCpValA m LV 47.32 +1.9 +2.2 +10.8/A MidCpValA m SV 36.24 +.2 +5.4 +12.3/B MidCpValC m SV 26.11 +.1 +4.9 +11.4/B StylPlsLgCrA m LB 24.12 +1.5 +6.3 +12.8/A StylPlsMdGrA m MG 48.38 +.5 +8.4 +11.2/C WldEqIncA m WS 15.54 +.5 +2.0 +7.5/CGuideMarkCorFISvc b CI 9.09 ... -1.7 +1.1/E EmMktsSvc b EM 15.00 -4.0 -9.2 +6.2/D LgCpCorSvc b LG 19.10 +1.6 +9.2 +10.3/E SmMidCpCorSvc b SB 16.58 +1.4 +11.5 +10.2/D WldexUSSvc b FB 9.31 -2.3 -2.0 +4.5/BGuideStone FundsAggresivAllcInv WS 12.53 -1.1 +2.4 +9.3 BalAllcInv CA 12.24 -.5 +.7 +5.4 CnsrvAllcInv XY 11.54 -.3 +.6 +3.5 EqIdxInstl LB 31.15 +.8 +6.8 +13.1 EqIdxInv LB 31.16 +.8 +6.7 +12.8 ExtnddDrBdIns CL 17.01 -.2 -2.8 +4.1 ExtnddDrBdInv CL 17.02 -.2 -3.0 +3.8 GrAllcInv AL 12.61 -.9 +1.5 +7.4 GrEqInstl LG 28.75 -.6 +14.2 +14.5 GrEqInv LG 28.64 -.6 +14.1 +14.2 IntlEqInstl FB 15.18 -2.3 -3.4 +6.4 IntlEqInv FB 15.18 -2.4 -3.6 +6.1 LowDurBdInstl CS 13.27 +.2 +.6 +1.2 LowDurBdInv CS 13.27 +.2 +.4 +1.0 MediumDurBdIns CI 14.35 -.2 -1.4 +1.8 MediumDurBdInv CI 14.36 -.1 -1.5 +1.5 SmCpEqInstl SB 20.09 +.2 +9.4 +10.6 SmCpEqInv SB 20.08 +.2 +9.3 +10.3 ValEqInstl LV 22.80 +.5 +1.7 +8.9 ValEqInv LV 22.81 +.5 +1.6 +8.6Guinness AtkinsonChinaHK d CH 24.23 -5.5 -8.7 +10.1 GlbInvtrsInv LB 45.25 -2.2 +.6 +13.8HSBCOppI MG 16.08 -.2 +12.7 +11.5/CHancock HorizonBrknrdSmCpInv SB 73.64 +2.4 +8.5 +11.6/CHarborBdInstl CI 11.27 +.2 -1.0 +2.1/B CnvrtSecInstl d CV 10.83 -.7 +6.1 +5.4/D CptlApprecAdmin b LG 77.83 -.8 +14.1 +15.0/B CptlApprecInstl LG 79.32 -.8 +14.2 +15.3/A CptlApprecInv b LG 76.35 -.8 +14.0 +14.9/B HYBdInstl d HY 9.87 +.7 +1.1 +4.8/C IntlAdmin b FB 64.34 -3.7 -4.5 +2.1/E IntlGrInstl FG 15.48 -2.8 -2.1 +7.8/B IntlInstl FB 64.56 -3.7 -4.4 +2.4/E IntlInv b FB 63.90 -3.7 -4.6 +2.0/E LgCpValInstl LB 15.35 ... +3.3 +12.4/B LgCpValInv b LB 15.49 ... +3.0 +12.0/B MidCpGrInstl MG 11.83 -1.7 +14.7 +12.6/B MidCpValInstl MV 23.73 +1.1 +.8 +7.8/D RlRetInstl IP 9.20 -.5 -.4 +2.0/B SmCpGrInstl SG 16.25 +.9 +12.8 +11.2/D SmCpValInstl SB 38.25 +1.3 +5.4 +15.0/A SmCpValInv b SB 37.26 +1.2 +5.1 +14.6/AHarding LoevnerEmMktsAdv d EM 54.28 -5.4 -8.4 +8.9 GlbEqAdv d WS 38.51 -2.5 +3.6 +11.8 IntlEqInstl d FG 22.56 -2.7 -1.0 +9.1HartfordBalA m MA 24.57 +.5 +2.3 +6.8/C BalC m MA 24.56 +.4 +1.9 +6.0/D BalHLSIA MA 31.94 +.6 +3.0 +7.4/B BalHLSIB b MA 32.36 +.6 +2.8 +7.1/B BalIncA m CA 14.29 +.8 -1.0 +6.8/A BalIncC m CA 14.08 +.7 -1.4 +6.0/B BalIncI CA 14.30 +.8 -.8 +7.1/A BalIncR3 b CA 14.34 +.8 -1.1 +6.5/A BalIncR4 b CA 14.35 +.8 -1.0 +6.8/A CapAppHLSIA LG 51.04 -.3 +6.0 +9.8/E CapAppHLSIB b LG 50.24 -.3 +5.8 +9.5/E ChecksandBalsA m MA 9.75 +.6 +3.6 +7.7/B ChecksandBalsC m MA 9.67 +.4 +3.0 +6.8/C 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Continued on next page Mutual Funds Continued from previous pageMONEY & MARKET$Page 18 www.sunnewspapers.net The Sun/Wednesday, August 15, 2018

PAGE 75

CnsrvAllcA m CA 10.51 ... +.7 +3.8/E CorEqA m LG 31.50 +2.0 +9.3 +11.3/D CorEqC m LG 28.78 +1.9 +8.8 +10.5/E CorEqY LG 31.93 +2.0 +9.5 +11.7/D CptlApprecA m LB 40.45 -.4 +7.7 +9.8/D CptlApprecC m LB 31.34 -.4 +7.2 +9.0/E CptlApprecI LB 40.64 -.4 +7.9 +10.1/D CptlApprecR3 b LB 44.48 -.4 +7.5 +9.4/D CptlApprecR4 b LB 45.86 -.4 +7.7 +9.8/D CptlApprecY LB 47.01 -.4 +7.9 +10.2/D DiscpEqHLSIA LG 16.86 +1.9 +9.3 +11.4/D DiscpEqHLSIB b LG 16.66 +2.0 +9.1 +11.1/E DivandGrA m LV 26.66 +2.1 +4.1 +10.9/A DivandGrC m LV 25.74 +2.0 +3.6 +10.1/B DivandGrHLSIA LV 25.00 +2.2 +4.4 +11.4/A DivandGrHLSIB b LV 24.85 +2.1 +4.2 +11.1/A DivandGrI LV 26.54 +2.1 +4.3 +11.1/A DivandGrR3 b LV 27.00 +2.1 +3.9 +10.5/B DivandGrR4 b LV 27.19 +2.1 +4.1 +10.8/A DivandGrR5 LV 27.30 +2.1 +4.3 +11.2/A DivandGrY LV 27.31 +2.1 +4.3 +11.3/A EmMktsEqY EM 9.08 -2.9 -8.6 +9.7/A EmMktsLclDbtI XP 5.61 -4.3 -10.2 +2.5/B EmMktsLclDbtY XP 5.57 -4.3 -10.2 +2.5/B EqIncA m LV 20.30 +1.6 +.8 +10.4/B EqIncC m LV 20.18 +1.5 +.3 +9.6/C EqIncI LV 20.19 +1.6 +1.0 +10.7/B EqIncR3 b LV 20.32 +1.5 +.6 +10.0/B EqIncR4 b LV 20.35 +1.6 +.8 +10.4/B EqIncY LV 20.50 +1.6 +1.0 +10.8/A FltngRtA m BL 8.72 +.6 +2.5 +4.5/B FltngRtC m BL 8.70 +.4 +1.9 +3.7/C FltngRtHiIncA m BL 10.04 +.6 +2.6 +5.0/A FltngRtHiIncC m BL 10.05 +.6 +2.2 +4.3/B FltngRtHiIncI BL 10.05 +.6 +2.8 +5.3/A FltngRtI BL 8.73 +.6 +2.7 +4.8/A FltngRtY BL 8.70 +.5 +2.6 +4.8/A GlbAllAsstA m IH 10.49 -1.6 -2.2 +5.1/B GlbAllAsstC m IH 10.32 -1.6 -2.7 +4.4/D GlbAllAsstI IH 10.55 -1.5 -2.0 +5.4/B GlbCptlApprecA m WS 19.02 -.8 +1.2 +6.2/D GlbCptlApprecC m WS 17.36 -.9 +.7 +5.4/E GlbCptlApprecI WS 19.62 -.9 +1.3 +6.5/D GlbGrHLSIA WS 30.82 -.8 +10.5 +13.6/A GlbGrHLSIB b WS 30.49 -.8 +10.4 +13.3/A GlbRlAsstY IH 9.34 -2.1 -1.0 +5.5/B GrAllcA m AL 12.74 +.2 +3.2 +6.7/D GrAllcC m AL 12.50 +.2 +2.7 +5.9/E GrOppsA m LG 50.33 -1.3 +17.7 +14.0/C GrOppsC m LG 32.25 -1.3 +17.1 +13.2/C GrOppsHLSIA LG 45.41 -1.2 +18.2 +14.7/B GrOppsHLSIB b LG 43.56 -1.2 +18.0 +14.4/B GrOppsI LG 52.60 -1.2 +17.9 +14.3/B GrOppsR4 b LG 53.07 -1.3 +17.7 +14.0/C GrOppsY LG 56.09 -1.2 +17.9 +14.4/B HCA m SH 37.01 -.1 +10.4 +6.1/B HCC m SH 30.17 -.1 +9.9 +5.3/B HCHLSIA SH 24.85 -.1 +10.6 +6.4/B HCI SH 38.86 ... +10.6 +6.4/B HCY SH 42.27 ... +10.6 +6.5/B HYA m HY 7.29 +.8 +.8 +5.1/C HYC m HY 7.27 +.8 +.3 +4.4/D HYHLSIA HY 8.27 +.7 +.9 +5.6/B HYHLSIB b HY 8.12 +.7 +.7 +5.4/B InPlusA m IP 10.47 -.2 -.2 +1.6/C InPlusC m IP 10.02 -.3 -.6 +.8/E InPlusI IP 10.66 -.2 ... +1.8/B IntlGrA m FG 15.23 -2.1 -.8 +6.9/B IntlOppsA m FB 16.12 -2.9 -5.0 +3.7/C IntlOppsC m FB 14.03 -3.0 -5.4 +3.0/D IntlOppsHLSIA FB 16.62 -2.9 -4.8 +4.3/C IntlOppsHLSIB b FB 16.80 -2.9 -5.0 +4.0/C IntlOppsI FB 16.04 -2.9 -4.8 +4.0/C IntlOppsR4 b FB 16.67 -2.9 -4.9 +3.8/C IntlOppsR5 FB 16.84 -2.9 -4.8 +4.1/C IntlOppsY FB 16.94 -2.9 -4.7 +4.2/C IntlSmCoA m FR 15.47 -3.3 -7.4 +4.2/E IntlSmCoY FR 15.77 -3.3 -7.2 +4.7/E IntlValY FV 16.36 -1.8 -7.2 +7.4/A MidCpA m MG 33.21 -.9 +10.6 +12.7/B MidCpC m MG 24.25 -1.0 +10.1 +11.9/B MidCpHLSIA MG 44.45 -.9 +10.8 +13.2/B MidCpHLSIB b MG 43.37 -.9 +10.7 +12.9/B MidCpI MG 34.16 -.9 +10.8 +13.0/B MidCpR3 b MG 36.85 -1.0 +10.4 +12.4/B MidCpR4 b MG 38.25 -.9 +10.6 +12.7/B MidCpR5 MG 39.28 -.9 +10.8 +13.0/B MidCpValA m MB 16.17 +.9 +2.9 +7.4/D MidCpValHLSIA MB 13.00 +.9 +3.2 +7.8/D MidCpValHLSIB b MB 12.88 +.9 +3.0 +7.6/D MidCpY MG 39.64 -.9 +10.9 +13.2/B ModAllcA m MA 12.31 ... +1.9 +5.6/D ModAllcC m MA 12.06 -.1 +1.3 +4.8/E MuniOppsA m MI 8.50 ... +.6 +2.7/A MuniOppsC m MI 8.51 ... +.1 +2.0/C MuniOppsI MI 8.52 ... +.7 +3.0/A QualityValueA m LV 20.94 +1.5 +2.7 +7.9/D SchrEMEqA m EM 15.31 -2.7 -8.2 +10.0/A SchrEMEqI EM 15.30 -2.7 -8.1 +10.3/A SchrInStkI FB 12.87 -1.5 -2.8 +6.1/A SchrUSSCOpI SG 29.11 +1.4 +6.9 +11.4/D SchrUSSMCOpI MB 15.23 +.7 +2.8 +9.6/B ShrtDurA m CS 9.73 +.3 +.5 +1.7/B ShrtDurC m CS 9.73 +.3 ... +.9/C ShrtDurI CS 9.75 +.4 +.7 +2.0/A SmCoA m SG 24.72 +1.6 +17.2 +9.9/E SmCoHLSIA SG 24.13 +1.6 +18.2 +10.6/E SmCoHLSIB b SG 22.38 +1.6 +18.0 +10.3/E SmCpCorA m SB 15.21 +1.9 +11.0 +10.0/D SmCpGrA m SG 62.70 +.2 +12.3 +11.7/D SmCpGrHLSIA SG 36.22 +.4 +12.7 +12.3/D SmCpGrHLSIB b SG 35.21 +.4 +12.6 +12.0/D SmCpGrI SG 64.89 +.2 +12.6 +12.0/D SmCpGrY SG 68.33 +.3 +12.6 +12.2/D SmMidCpEqHLSIA SB 9.53 +1.6 +8.2 +10.2/D StkHLSIA LB 84.43 +1.2 +6.1 +11.1/C StkHLSIB b LB 84.27 +1.2 +5.9 +10.8/C StratIncA m MU 8.52 -.6 -.9 +4.8/A StratIncC m MU 8.56 -.6 -1.4 +4.0/B StratIncI MU 8.55 -.6 -.8 +5.1/A TtlRetBdA m CI 10.10 -.1 -1.2 +2.2/B TtlRetBdC m CI 10.16 -.1 -1.7 +1.4/D TtlRetBdHLSIA CI 11.21 -.1 -1.0 +2.7/A TtlRetBdHLSIB b CI 11.14 ... -1.0 +2.5/A TtlRetBdY CI 10.23 ... -1.0 +2.6/A USGovtSecHLSIA CI 10.18 ... -.3 +.9/E USGovtSecHLSIB b CI 10.15 ... -.5 +.6/E UltrShrtBdHLSIA UB 10.15 +.2 +.9 +.9/D UltrShrtBdHLSIB b UB 10.12 +.2 +.7 +.7/E ValHLSIA LV 16.33 +.9 +1.7 +8.6/D ValHLSIB b LV 16.28 +.8 +1.6 +8.3/D WldBdA m IB 10.67 +.5 +1.9 +1.8/D WldBdC m IB 10.46 +.4 +1.5 +1.0/E WldBdI IB 10.74 +.5 +2.1 +2.0/C WldBdY IB 10.77 +.5 +2.1 +2.1/CHeartlandSelValInv m MV 29.89 +1.4 +6.4 +11.1/A ValInv m SV 43.09 -.4 +4.6 +8.9/E ValPlusInv m SV 36.45 +.2 +9.6 +12.8/AHennessyCrnrstnGrInv b SB 24.31 +.4 +.6 +5.7/E CrnrstnLgGrInv b LV 12.71 +2.7 +3.7 +9.4/C CrnrstnMC30Ins MB 19.65 -3.3 -3.0 +2.4/E CrnrstnMC30Inv b MB 19.09 -3.3 -3.2 +2.1/E CrnrstnValInv b LV 20.09 +.3 +2.0 +11.5/A EqandIncInstl MA 15.29 +1.5 +1.9 +6.7 EqandIncInv b MA 16.20 +1.4 +1.7 +6.3 FocInstl MG 94.32 +.6 +4.0 +8.6/E FocInv b MG 91.69 +.6 +3.8 +8.2/E GasUtilityInv b SU 29.48 +.5 +1.4 +4.7/E JapanInstl JS 36.21 -1.1 +1.1 +13.3/A JapanInv b JS 35.15 -1.2 +.9 +12.9/A SmCpFinclInv b SF 25.32 +1.3 +5.0 +12.2/B TtlRetInv b MA 13.53 +.7 +1.0 +8.7/AHighlandFIA m CI 12.73 +.2 +.3 +2.8/A FIY CI 12.72 +.2 +.5 +3.1/A GlbAllcA m IH 8.93 +4.2 +9.1 +3.4/E PremGrEqA m LG 27.97 -1.1 +3.5 +10.0/EHodgesRetail m MG 49.20 -3.8 -.7 +12.0/B SmCpRetail m SB 20.90 -2.1 +7.8 +6.7/EHomesteadShrtTrmBd CS 5.18 +.4 +1.0 +1.5/B ShrtTrmGovtSec GS 5.12 +.1 +.2 +.5/B SmCoStk SB 42.88 -2.3 -1.9 +7.9/E StkIdx LB 21.36 +1.5 +7.2 +12.4/B Val LV 56.80 +3.2 +3.6 +12.3/AHood RiverSmCpGrInstl d SG 43.95 +1.5 +16.4 +15.0/BHotchkis & WileyDiversValInstl LV 19.27 ... +2.3 +10.0/B HYA m HY 11.87 +.6 +.9 +5.7/B HYI d HY 11.95 +.7 +1.1 +6.0/A LgCpValA m LV 34.09 -.1 +1.9 +9.7/B LgCpValI LV 34.32 -.1 +2.1 +10.0/B MidCpValA m MV 39.48 -.5 +6.6 +8.1/C MidCpValI MV 40.15 -.5 +6.8 +8.3/C SmCpValA m SV 64.50 +.3 +7.4 +9.5/D SmCpValI SV 64.93 +.4 +7.5 +9.7/D ValOppsA m XM 31.35 +.7 +6.3 +10.3/A ValOppsC m XM 29.07 +.7 +5.8 +9.5/B ValOppsIns XM 31.33 +.7 +6.5 +10.6/AHussmanStratGr d NE 6.30 -.6 +.5 -9.0/E StratTtlRet d TV 11.67 -1.5 -2.5 +2.4/EICMSmCo SB 36.30 +.3 +9.8 +16.5/AICONEmMktsS EM 15.62 -2.3 -4.5 +4.9 EngyS EE 12.55 -3.4 -2.1 +1.5/C HCS SH 18.75 +2.5 +14.8 +6.3/B InfrmatnTechS ST 17.02 -1.6 +7.6 +18.2/D NatrlResS SN 15.54 -2.1 -2.9 +7.8INVESCOAmericanValA m MV 39.80 +.5 +7.3 +6.3/D AmericanValC m MV 32.68 +.4 +6.8 +5.6/E AsiaPacGrA m PJ 32.33 -2.5 -8.6 +7.2/D AsiaPacGrC m PJ 29.68 -2.6 -9.1 +6.4/E BalRkAllcA m IH 10.63 -.9 -1.9 +4.6/C BalRkAllcC m IH 10.12 -1.0 -2.3 +3.9/D BalRkAllcR5 IH 10.81 -.8 -1.7 +5.0/B BalRkAllcY IH 10.80 -.9 -1.7 +4.9/B ChtrA m LB 18.64 +.2 +3.3 +6.3/E ChtrC m LB 17.47 +.1 +2.8 +5.5/E ComStkA m LV 27.52 +1.0 +3.1 +10.6/B ComStkC m LV 27.50 +1.0 +2.6 +9.7/B CorpBdA m TW 7.07 +.3 -2.1 +3.9/B CorpBdC m TW 7.12 +.3 -2.6 +3.1/C DivIncA m LV 23.84 +1.5 -1.3 +7.3/E DivIncInv b LV 24.06 +1.5 -1.4 +7.3/E DiversDivA m LV 20.33 +1.4 +.8 +6.3/E DiversDivC m LV 20.07 +1.4 +.4 +5.5/E DiversDivInv b LV 20.32 +1.4 +.9 +6.4/E DvlpngMktsA m EM 31.93 -4.6 -15.1 +7.1/C DvlpngMktsC m EM 31.04 -4.7 -15.5 +6.3/D EndeavorA m MB 20.02 -.1 -.4 +9.1/C EngyA m EE 25.70 -4.9 +2.1 -.5/D EngyC m EE 21.94 -4.9 +1.7 -1.3/E EngyInv b EE 25.59 -4.8 +2.1 -.5/D EqWtSP500A m LB 62.82 +.8 +4.8 +10.7/C EqWtSP500C m LB 60.03 +.7 +4.3 +9.9/D EqWtSP500Y LB 63.47 +.8 +4.9 +11.0/C EqandIncA m MA 10.99 +.5 +1.0 +7.3/B EqandIncC m MA 10.78 +.4 +.5 +6.5/C EuropeanGrA m ES 37.80 -4.3 -8.4 +3.0/C EuropeanGrC m ES 35.07 -4.3 -8.8 +2.3/D EuropeanGrInv b ES 37.71 -4.3 -8.3 +3.1/C EuropeanSmCoA m ES 15.64 -2.3 -5.7 +9.0/A Exch LV 589.03 -.2 +3.7 +8.6/D FltngRtA m BL 7.57 +.4 +2.7 +4.4/B FltngRtC m BL 7.54 +.3 +2.4 +3.8/C GlbCorEqA m WS 15.88 -1.6 -2.0 +6.3/D GlbCorEqC m WS 15.06 -1.7 -2.5 +5.5/E GlbGrA m WS 31.24 -1.9 -2.3 +5.0/E GlbLwVlEqYldA m WS 14.19 -.6 +3.1 +6.6/D GlbRlEsttA m GR 13.25 -1.6 -1.1 +3.4/C GlbSmMidCpGrA m SW 19.38 -2.1 -2.1 +5.8/E GldPrcMtlsA m SP 3.30 -10.3 -20.7 +4.7/E GldPrcMtlsInv b SP 3.32 -10.3 -20.6 +4.7/E GrAllcA m AL 16.17 -.7 +.7 +6.8 GrAllcC m AL 15.96 -.7 +.3 +6.0 GrandIncA m LV 27.15 +.6 +1.4 +9.4/C GrandIncC m LV 26.81 +.5 +.9 +8.6/D HCA m SH 38.58 +.5 +8.5 +.3/E HCC m SH 26.72 +.5 +8.0 -.4/E HCInv b SH 38.59 +.5 +8.5 +.3/E HYA m HY 4.08 +.7 +.5 +4.6/D HYC m HY 4.07 +.6 ... +3.8/E HYInv b HY 4.08 +.7 +.5 +4.5/D HYMuniA m HM 10.01 -.1 +1.6 +5.3/B HYMuniC m HM 9.98 -.2 +1.2 +4.6/C HYR5 HY 4.07 +.7 +.7 +4.8/C IncomeA m GI 8.61 -.4 -1.1 +.5/C IntermTrmMnIncA m MI 10.99 -.1 +.2 +2.4/B IntlAllcA m FB 11.42 -2.6 -6.5 +4.4 IntlGrA m FG 33.92 -2.1 -6.5 +3.2/E IntlGrC m FG 31.08 -2.1 -6.9 +2.4/E IntlGrR5 FG 34.49 -2.0 -6.3 +3.5/E IntlSmCoA m FQ 18.23 -3.5 -5.7 +8.9/A LtdTrmMnIncA m MS 11.21 ... +.3 +1.0/B LtdTrmMnIncA2 f MS 11.22 +.1 +.5 +1.3/A MidCpCorEqA m MB 21.56 +1.2 +.1 +5.7/E MidCpCorEqC m MB 12.72 +1.1 -.4 +5.0/E MidCpCorEqR b MB 20.63 +1.2 ... +5.5/E MidCpGrA m MG 42.28 +.6 +12.0 +8.9/D MidCpGrC m MG 31.53 +.5 +11.5 +8.1/E ModAllcA m MA 13.58 -.5 +.5 +5.6 ModAllcC m MA 13.46 -.6 ... +4.8 MuniIncA m ML 13.16 -.3 +.3 +3.1/B NYTxFrIncA m MY 15.28 -.3 ... +2.3/C PETxFrIncA m MP 16.05 -.2 +.3 +2.8/B QualIncA m CI 11.54 -.1 -1.1 +1.2/D RlEsttA m SR 21.39 -.4 +1.2 +5.6/B RlEsttC m SR 21.26 -.4 +.7 +4.8/C SP500IdxA m LB 30.93 +1.5 +7.1 +12.4/B SP500IdxC m LB 29.77 +1.4 +6.6 +11.6/C SP500IdxY LB 31.33 +1.5 +7.3 +12.7/A SelCoA m SB 19.30 -.3 +2.7 +11.8/C SelCoC m SB 16.19 -.4 +2.2 +10.9/C ShTBdA m CS 8.49 +.3 +.4 +1.6/B ShTBdC b CS 8.49 +.4 +.2 +1.3/C SmCpDiscvA m SG 11.22 +.4 +16.1 +11.1/D SmCpEqA m SB 16.42 +.1 +7.0 +7.7/E SmCpEqC m SB 13.14 ... +6.4 +6.9/E SmCpGrA m SG 42.10 -.1 +12.8 +12.8/C SmCpGrInv b SG 44.25 -.1 +12.8 +12.8/C SmCpGrR b SG 38.96 -.1 +12.7 +12.5/C SmCpGrR5 SG 47.52 ... +13.1 +13.2/C SmCpValA m SV 18.77 -1.2 -1.0 +8.4/E SmCpValC m SV 13.43 -1.3 -1.5 +7.6/E SummitP b LG 22.83 +.3 +14.7 +14.9/B TechA m ST 51.95 -.8 +17.5 +16.5/E TechInv b ST 51.67 -.8 +17.5 +16.6/E TechSectA m ST 25.99 -.8 +17.7 +16.4/EIVAIntlA m FQ 17.17 -1.5 -3.7 +3.9/E IntlI d FQ 17.21 -1.5 -3.5 +4.1/E WldwideA m IH 18.78 -.5 -.5 +5.2/B WldwideC m IH 18.32 -.5 -.9 +4.4/C WldwideI d IH 18.86 -.5 -.3 +5.5/BIntrepidCptlInv m MA 11.70 -.5 -2.1 +4.9/E EnduranceInv m SV 13.89 -.6 -1.8 +1.9/E361MgdFutsStratI FF 11.75 +.8 +.3 -1.9/C MgdFutsStratInv b FF 11.56 +.8 +.2 -2.2/CInvestEdBal m MA 11.89 +.2 +2.1 +5.9/D Cnsrv m CA 10.84 +.3 +1.5 +3.7/E Gr m AL 12.95 +.2 +2.7 +7.4/CIronBridgeSMIDCp MG 12.88 +.5 +13.4 +10.6/C SmCp SG 19.40 +.9 +13.3 +10.3/EIronclad FundsMgdRk d XR 10.95 +.1 +7.5 +3.1/DIvyAsstStratA m IH 24.51 ... +3.1 +2.7/E AsstStratB m IH 22.98 -.1 +2.7 +1.9/E AsstStratC m IH 23.16 ... +2.7 +1.9/E AsstStratI IH 24.83 ... +3.3 +3.0/E AsstStratR b IH 24.21 ... +2.9 +2.4/E AsstStratY b IH 24.57 ... +3.1 +2.7/E BalA m MA 25.84 +.7 +4.3 +5.3/E BalB m MA 25.55 +.7 +3.8 +4.5/E BalC m MA 25.64 +.7 +3.8 +4.6/E CorEqA m LG 16.07 +1.3 +9.9 +9.7/E CorEqC m LG 13.76 +1.2 +9.4 +8.8/E EmMktsEqA m EM 18.34 -4.6 -13.0 +7.7/C EmMktsEqC m EM 15.71 -4.6 -13.3 +6.9/C EmMktsEqI EM 18.97 -4.6 -12.7 +8.1/C EmMktsEqY b EM 18.71 -4.6 -12.9 +7.8/C EngyA m EE 12.62 -2.2 +1.9 -.2/D EuropeanOppsA m ES 31.78 -3.9 -2.7 +3.3/C EuropeanOppsI ES 32.12 -3.9 -2.5 +3.7/B GlbBdA m MU 9.58 -.2 -.9 +2.9/D GlbBdI MU 9.58 -.2 -.7 +3.1/C GlbGrA m WS 49.03 -1.6 +7.7 +8.2/C GlbGrI WS 50.09 -1.6 +7.9 +8.6/C GlbIncAllcA m IH 15.31 ... -.3 +4.8/C GlbIncAllcI IH 15.45 ... -.2 +5.2/B HiIncA m HY 7.49 +.9 +3.1 +6.2/A HiIncB m HY 7.49 +.9 +2.6 +5.4/B HiIncC m HY 7.49 +.9 +2.6 +5.4/B HiIncI HY 7.49 +1.0 +3.2 +6.4/A HiIncY b HY 7.49 +.9 +3.1 +6.2/A IntlCorEqA m FB 19.27 -2.8 -4.7 +3.7/C IntlCorEqC m FB 17.10 -2.8 -5.1 +3.0/D IntlCorEqI FB 19.42 -2.7 -4.5 +4.1/C IntlCorEqY b FB 19.41 -2.8 -4.7 +3.8/C LgCpGrA m LG 25.11 +.4 +15.4 +14.3/B LgCpGrC m LG 20.86 +.4 +14.9 +13.5/C LgCpGrI LG 26.40 +.5 +15.6 +14.6/B LtdTrmBdA m CS 10.62 +.2 -.3 +1.1/C LtdTrmBdI CS 10.62 +.2 -.2 +1.3/B MgdIntlOppsA m FB 11.39 -2.7 -4.2 +4.7/B MicroCpGrA m SG 31.89 -.4 +26.1 +10.8/D MidCpGrA m MG 26.77 +1.1 +16.8 +13.5/B MidCpGrC m MG 22.75 +1.1 +16.3 +12.7/B MidCpGrI MG 28.85 +1.1 +17.0 +13.8/A MidCpGrR b MG 26.07 +1.0 +16.5 +13.2/B MidCpGrY b MG 27.96 +1.1 +16.8 +13.6/B MuniBdA m MI 11.65 -.1 +.2 +2.0/C MuniHiIncA m HM 5.04 ... +1.6 +3.0/E MuniHiIncC m HM 5.04 -.1 +1.1 +2.3/E MuniHiIncI HM 5.04 ... +1.7 +3.2/E NaturalResA m SN 15.29 -.5 -2.5 +1.5/E NaturalResI SN 16.02 -.5 -2.1 +2.1/D PzenaIntlValA m WS 17.75 -4.0 -6.1 +4.2/E SciAndTechA m ST 73.12 +.6 +15.0 +14.4/E SciAndTechC m ST 62.72 +.5 +14.5 +13.6/E SciAndTechY b ST 77.11 +.6 +15.0 +14.5/E SciandTechI ST 80.48 +.6 +15.2 +14.8/E SciandTechR b ST 71.18 +.6 +14.8 +14.1/E SecCrBdA m CI 10.48 ... -1.0 +2.4/A SecReEsSecsA m SR 24.19 -.1 +.4 +4.2/D SecReEsSecsY b SR 24.23 -.1 +.5 +4.4/C SmCpGrA m SG 20.58 +.2 +15.5 +14.2/B SmCpGrC m SG 16.49 +.2 +15.0 +13.4/B SmCpGrInstl SG 26.94 +.3 +15.7 +14.6/B SmCpGrY b SG 25.41 +.3 +15.5 +14.3/B SmCpValA m SB 21.37 +2.1 +12.5 +15.7/A TxMgdEqA m LG 28.51 +.9 +15.5 +13.1/C ValA m LV 25.09 +3.9 +5.7 +7.6/EJPMorganCATaxFrBdA m MF 10.67 -.1 +.2 +1.6/D CATaxFrBdC m MF 10.58 ... -.1 +1.1/E CATaxFrBdI MF 10.43 -.1 +.2 +1.7/D CPBondA m CI 8.06 ... -1.2 +2.0/B CPBondC m CI 8.10 -.2 -1.7 +1.3/D CPBondI CI 8.05 -.1 -1.0 +2.2/B CPBondR6 CI 8.06 -.1 -1.0 +2.3/A CoreBondA m CI 11.28 -.1 -1.3 +1.4/D CoreBondC m CI 11.35 -.1 -1.6 +.7/E CoreBondI CI 11.27 ... -1.1 +1.6/C CoreBondR5 CI 11.25 -.1 -1.1 +1.6/C CoreBondR6 CI 11.28 -.1 -1.0 +1.8/C DiversiedA m MA 17.49 -.1 -.2 +6.1/D DiversiedI MA 17.59 -.1 ... +6.4/C DiversiedL MA 17.57 -.1 +.1 +6.6/C EmMktsEqA m EM 26.45 -3.9 -9.1 +10.2/A EmMktsEqC m EM 25.63 -3.9 -9.4 +9.7/A EmMktsEqI EM 27.11 -3.9 -9.0 +10.5/A EmMktsEqL EM 27.31 -3.8 -8.9 +10.7/A EqIncA m LV 17.57 +2.1 +3.4 +10.7/B EqIncI LV 17.86 +2.1 +3.5 +10.9/A EquityIndexA m LB 43.57 +1.5 +7.2 +12.5/B EquityIndexC m LB 43.15 +1.4 +6.8 +11.8/B EquityIndexI LB 43.63 +1.5 +7.3 +12.8/A EurpDnycA m ES 25.33 -3.1 -4.7 +1.4/E EurpDnycI ES 25.83 -3.1 -4.6 +1.7/E EurpDnycL ES 26.06 -3.1 -4.6 +1.9/D GovernmentBondI GI 10.24 -.1 -.9 +.9/A GrowthAdvtgA m LG 22.79 +.5 +15.9 +14.8/B GrowthAdvtgI LG 23.46 +.6 +16.0 +15.0/B GrowthAndIncA m LV 51.99 +2.5 +4.1 +11.0/A HighYieldA m HY 7.21 +.6 +.9 +5.0/C HighYieldC m HY 7.23 +.7 +.6 +4.4/D HighYieldI HY 7.25 +.6 +1.1 +5.2/C HighYieldR5 HY 7.27 +.8 +1.2 +5.3/B HighYieldR6 HY 7.26 +.8 +1.3 +5.4/B IntermTxFrBdA m MI 10.81 ... -.2 +1.3/E IntermTxFrBdI MI 10.62 ... ... +1.6/E IntlAdvgA m FB 20.87 -1.9 -5.4 +2.9/D IntlAdvgI FB 21.72 -1.9 -5.2 +3.3/D IntlEqA m FB 16.73 -2.6 -7.3 +3.9/C IntlEqI FB 17.00 -2.6 -7.2 +4.2/C IntlRsrchEnhEqA m FB 17.89 -2.0 -4.6 +3.7/C IntlRsrchEnhEqI FB 18.11 -1.9 -4.5 +4.0/C IntlValueA m FV 13.13 -2.5 -8.2 +1.5/E IntlValueI FV 13.45 -2.5 -8.1 +1.8/D IntlValueL FV 13.39 -2.5 -8.1 +1.9/D IntrepidAmrA m LB 43.25 +2.5 +8.4 +11.9/B IntrepidAmrI LB 44.52 +2.6 +8.6 +12.2/B IntrepidGrR5 LG 63.02 +2.3 +12.7 +15.8/A IntrepidGrowthA m LG 62.75 +2.3 +12.4 +15.3/A IntrepidGrowthI LG 63.78 +2.3 +12.6 +15.6/A IntrepidMidCapA m MB 23.40 +.5 +3.8 +8.3/C IntrepidMidCapC m MB 19.75 +.5 +3.5 +7.7/D IntrepidMidCapI MB 24.69 +.5 +3.9 +8.6/C IntrepidValueA m LV 36.25 +2.5 +5.9 +9.2/C IntrepidValueI LV 36.45 +2.6 +6.1 +9.4/C IntrepidValueR5 LV 36.55 +2.6 +6.2 +9.6/C InvCnsrvGrA m CA 12.74 +.1 +.7 +4.2/D InvCnsrvGrC m CA 12.68 +.1 +.3 +3.6/E InvCnsrvGrI CA 12.82 +.2 +.8 +4.5/C InvGrIncA m AL 17.79 +.3 +2.6 +7.6/C InvGrIncC m AL 17.27 +.3 +2.2 +7.0/D InvGrIncI AL 17.51 +.4 +2.8 +7.9/B InvestorBalA m MA 15.56 +.3 +1.6 +6.1/D InvestorBalC m MA 15.31 +.2 +1.3 +5.5/D InvestorBalI MA 15.59 +.3 +1.8 +6.4/C InvestorGrowthA m XM 21.32 +.3 +3.1 +9.4/B InvestorGrowthC m XM 19.90 +.3 +2.7 +8.7/C InvestorGrowthI XM 21.78 +.4 +3.3 +9.6/A LCapGrA m LG 44.36 +.3 +17.9 +15.7/A LCapGrI LG 44.81 +.3 +18.1 +15.9/A LargeCapValueA m LV 15.62 +1.5 -.6 +11.3/A LargeCapValueI LV 15.36 +1.5 -.5 +11.5/A LtdDurBdA m CS 9.98 +.2 +.8 +1.1/C LtdDurBdI CS 9.98 +.2 +.9 +1.3/B LtdDurBdR6 CS 10.00 +.2 +1.0 +1.5/B MCapValA m MB 40.50 +1.4 +2.8 +7.8/D MCapValC m MB 38.86 +1.4 +2.5 +7.2/D MCapValI MB 40.99 +1.5 +2.9 +8.1/C MCapValL MB 41.52 +1.5 +3.1 +8.3/C MidCapEquityI MG 54.29 +.8 +6.8 +9.0/D MidCapGrowthA m MG 32.13 +.2 +10.3 +9.2/D MidCapGrowthC m MG 25.38 +.2 +10.0 +8.7/D MidCapGrowthI MG 36.94 +.2 +10.5 +9.6/D MktExpnEnhIdxA m SB 12.11 +.6 +6.9 +12.1/B MktExpnEnhIdxI SB 12.28 +.6 +7.1 +12.4/B MortgBackedScA m CI 11.22 ... -.2 +1.6/C MortgBackedScI CI 10.93 +.1 -.1 +1.8/C MortgBackedScR6 CI 10.93 +.1 ... +2.0/B MunicipalIncA m MI 9.51 ... -.4 +1.6/D MunicipalIncI MI 9.44 ... -.3 +1.9/D NYTxFrBdA m MN 6.67 -.2 -.4 +1.1/E NYTxFrBdC m MN 6.67 -.1 -.7 +.6/E NYTxFrBdI MN 6.71 -.1 -.1 +1.4/D RealtyIncomeL SR 13.24 -.5 +.7 +3.6/E RsrchMktNetrlL NE 15.40 +1.6 +1.9 +1.3/C ScapEqA m SB 54.32 +.9 +9.4 +13.1/B ScapEqC m SB 40.51 +.9 +9.1 +12.5/B ScapEqI SB 62.72 +.9 +9.6 +13.4/A ScapEqR5 SB 62.91 +1.0 +9.7 +13.6/A ShDurBdA m CS 10.67 +.1 ... +.3/E ShDurBdI CS 10.69 +.2 +.2 +.6/D ShDurBdR6 CS 10.68 +.2 +.2 +.9/D SmCpBldA m SG 27.33 -.2 +18.1 +18.2/A SmCpBldI SG 31.31 -.2 +18.3 +18.5/A SmallCapCoreR5 SB 59.30 +.6 +11.3 +13.1/B SmallCapGrowthA m SG 18.97 -.6 +18.0 +18.1/A SmallCapGrowthI SG 20.92 -.7 +18.1 +18.4/A SmallCapGrowthL SG 21.55 -.6 +18.3 +18.6/A SmallCapValueA m SV 30.94 +.1 +7.3 +11.1/C SmallCapValueI SV 32.81 +.1 +7.4 +11.4/B SmallCapValueR5 SV 32.83 +.1 +7.5 +11.5/B SmallCapValueR6 SV 32.88 +.1 +7.6 +11.6/B SmtRetr2020A m TE 19.57 -.1 ... +5.2/D SmtRetr2020I TE 19.64 ... +.1 +5.3/C SmtRetr2020R5 TE 19.66 -.1 +.1 +5.5/C SmtRetr2030A m TH 21.34 -.1 +.4 +6.6/D SmtRetr2030I TH 21.40 -.1 +.5 +6.7/D SmtRetr2030R5 TH 21.46 -.1 +.6 +6.8/C SmtRetr2040A m TJ 22.57 ... +.5 +7.5/D SmtRetr2040I TJ 22.64 ... +.6 +7.6/D SmtRetr2040R5 TJ 22.70 ... +.7 +7.7/D SmtRetrIncI RI 18.40 ... -.2 +4.3/B SmtRetrIncR5 RI 18.43 -.1 -.2 +4.4/B TaxAwareEqI LB 35.86 +1.9 +7.6 +12.9/A TaxAwrRlRetI MS 9.41 -.1 +1.0 +2.4/A TaxFreeBondA m ML 11.80 -.2 -.2 +2.4/D TaxFreeBondI ML 11.75 -.2 -.1 +2.6/C USEquityA m LB 17.36 +2.0 +7.2 +11.9/B USEquityC m LB 16.83 +1.9 +6.8 +11.3/C USEquityI LB 17.40 +2.0 +7.3 +12.1/B USEquityL LB 17.43 +2.0 +7.4 +12.2/B USEquityR5 LB 17.43 +2.0 +7.4 +12.3/B USLCpCrPlsA m LB 31.67 +2.3 +7.0 +11.2/C USLCpCrPlsC m LB 30.13 +2.3 +6.7 +10.6/D USLCpCrPlsI LB 32.11 +2.3 +7.2 +11.4/C USLCpCrPlsR5 LB 32.26 +2.3 +7.2 +11.6/C USRsrchEnhEqI LB 30.04 +1.9 +6.8 +11.0/C USRsrchEnhEqL LB 30.00 +1.9 +6.8 +11.0/C USRsrchEnhEqR6 LB 30.01 +1.9 +6.8 +11.2/C USSmallCompI SB 20.42 -.3 +9.2 +11.2/C USSmallCompL SB 20.42 -.2 +9.3 +11.4/C ValueAdvtgA m LV 36.85 +2.0 +2.8 +8.5/D ValueAdvtgC m LV 36.64 +2.0 +2.5 +8.0/D ValueAdvtgI LV 37.09 +2.1 +3.0 +8.8/D ValueAdvtgL LV 37.11 +2.1 +3.1 +9.0/CJames AdvantageBalGldRnR b CA 23.67 +.3 -1.2 +1.8/EJanus HendersonBalancedC m MA 34.36 +.9 +5.8 +8.4/A BalancedS b MA 34.66 +1.0 +6.2 +9.0/A BalancedT MA 34.72 +1.0 +6.3 +9.3/A ContrarianT MB 21.06 +1.2 +11.5 +5.7/E EnterpriseS b MG 128.16 +1.4 +11.9 +14.9/A EnterpriseT MG 131.07 +1.5 +12.0 +15.2/A EuropeanFocusA m ES 31.06 -5.4 -10.5 -3.4/E EuropeanFocusC m ES 29.06 -5.5 -10.9 -4.1/E FlexibleBondT CI 10.03 -.1 -1.4 +1.3/D FortyA m LG 36.45 +.6 +15.5 +14.6/B FortyS b LG 35.09 +.5 +15.4 +14.5/B GlobalEqIncA m FV 7.25 -.8 -5.6 +4.2/B GlobalEqIncC m FV 7.20 -.7 -5.9 +3.6/B GlobalLifeSciT SH 62.76 +1.2 +14.9 +3.6/C GlobalResearchS b WS 84.01 +.2 +5.1 +8.1/C GlobalResearchT WS 82.87 +.2 +5.3 +8.3/C GlobalSelectT WS 17.24 +.1 +2.3 +8.8/B GlobalTechT ST 35.87 -1.1 +17.0 +25.1/A GrowthAndIncT LB 57.86 +2.3 +5.9 +14.6/A High-YieldT HY 8.23 +.7 +.6 +4.9/C MidCapValueS b MV 17.18 +.2 +.8 +9.1/C MidCapValueT MV 17.07 +.2 +.9 +9.4/B OverseasS b FB 31.79 -2.6 -2.6 +3.1/D OverseasT FB 31.84 -2.5 -2.5 +3.3/D ResearchT LG 51.91 +1.8 +11.8 +12.1/D Short-TermBondT CS 2.98 +.2 +.2 +.9/D SmallCapValueL SV 24.48 +2.2 +3.6 +12.0/B SmallCapValueT SV 23.75 +2.2 +3.5 +11.8/B VITBalInstl MA 35.87 +1.0 +6.3 +9.4/A VITEntrprsInstl MG 75.86 +1.6 +12.6 +16.1/A VITFlexBdInstl CI 11.34 ... -1.3 +1.4/D VITFortyInstl LG 40.16 +.5 +16.4 +15.4/A VITGlRsrchInstl WS 53.61 +.2 +5.4 +8.5/C VITOvrsInstl FB 30.88 -2.6 -2.3 +3.4/D VITRsrchInstl LG 38.82 +1.9 +12.0 +11.9/D VentureT SG 87.53 -.1 +14.6 +13.2/CJensenQualGrI LG 50.65 +.7 +9.2 +15.2/B QualGrJ b LG 50.63 +.7 +9.0 +14.9/BJohn HancockAbsRetCcyI CR 8.90 +.1 -7.2 +1.6/D AbsRetCcyR6 CR 8.99 +.1 -7.1 +1.7/C BalA m MA 20.97 +1.5 +3.3 +7.3/B BalC m MA 20.93 +1.5 +2.8 +6.6/C BalI MA 20.95 +1.5 +3.5 +7.7/B BdA m CI 15.39 +.1 -1.2 +2.3/A BdC m CI 15.39 ... -1.7 +1.6/C BdI CI 15.39 +.1 -1.1 +2.6/A BdR6 CI 15.42 +.1 -1.0 +2.8/A CATxFrIncA m MC 10.67 -.3 -.2 +2.9/C ClassicValA m LV 33.05 -1.5 -2.1 +9.0/C ClassicValI LV 33.14 -1.5 -1.9 +9.3/C CorBd1 b CI 12.63 -.2 -1.6 +1.3/D CptlAprc1 b LG 18.27 -.7 +14.3 +15.3/A CptlAprcNAV LG 18.31 -.8 +14.3 +15.3/A DiscpValA m LV 23.04 +2.3 +2.3 +9.3/C DiscpValC m LV 21.64 +2.3 +1.8 +8.5/D DiscpValI LV 22.37 +2.3 +2.4 +9.6/C DiscpValI2 LV 22.37 +2.3 +2.4 +9.6/C DiscpValMCA m MB 22.84 +1.0 +1.7 +9.2/C DiscpValMCC m MB 22.85 +.9 +1.3 +8.4/C DiscpValMCI MB 23.75 +1.0 +1.9 +9.5/B DiscpValMCR2 b MB 23.63 +1.0 +1.6 +9.1/C DiscpValMCR6 MB 23.75 +1.0 +2.0 +9.6/B DiscpValR4 b LV 22.36 +2.3 +2.3 +9.4/C DiscpValR5 LV 22.41 +2.3 +2.5 +9.6/C DiscpValR6 LV 22.41 +2.3 +2.5 +9.7/B EmMktsA m EM 10.99 -2.0 -9.2 +7.9/C EmMktsI EM 10.98 -2.1 -9.0 +8.2/C EmMktsNAV EM 10.99 -2.0 -8.9 +8.3/B EqInc1 b LV 20.75 +1.1 +2.4 +10.6/B FdmtlLgCpCorA m LB 51.33 +1.0 +5.1 +11.0/C FdmtlLgCpCorC m LB 45.63 +1.0 +4.7 +10.2/D FdmtlLgCpCorI LB 53.63 +1.0 +5.3 +11.3/C FinclIndsA m SF 20.72 +3.7 +3.8 +9.6/C FltngRtIncA m BL 8.44 +.4 +2.4 +3.4/D FltngRtIncC m BL 8.47 +.3 +1.8 +2.7/E FltngRtIncI BL 8.43 +.4 +2.4 +3.7/D GlbAbsRetStrA m AM 10.05 -.2 -3.7 -1.4/D GlbAbsRetStrC m AM 9.88 -.2 -4.2 -2.1/D GlbAbsRetStrI AM 10.15 -.1 -3.5 -1.1/D GlbAbsRetStrR6 AM 10.17 -.1 -3.5 -1.0/D GlbBd1 b IB 12.65 -.7 -1.4 +3.2/A GlbholderYldA m WS 11.22 -.1 -2.7 +4.9/E GlbholderYldC m WS 11.23 -.2 -3.2 +4.1/E GlbholderYldI WS 11.27 -.1 -2.5 +5.2/E GovtIncA m GI 9.04 -.5 -1.5 +.2/D HY1 b HY 8.12 +.6 +1.6 +5.5/B HYA m HY 3.43 +1.0 +1.0 +5.5/B HYC m HY 3.43 +1.0 +.8 +4.7/D HYI HY 3.42 +.8 +1.2 +5.8/B HYMuniBdA m HM 7.89 ... +.6 +3.8/D IncA m MU 6.20 -.2 -2.0 +1.5/E IncC m MU 6.20 -.3 -2.4 +.8/E IncI MU 6.19 -.2 -1.8 +1.9/E IntlGrA m FG 28.08 -1.6 +1.6 +8.5/A IntlGrI FG 28.17 -1.6 +1.7 +8.8/A IntlSmCp1 b FA 21.29 -3.2 -5.6 +5.3/C IntlVal1 b FV 16.28 -3.2 -5.3 +4.5/B IntlValNAV FV 16.23 -3.2 -5.3 +4.5/B InvmGradeBdA m CI 10.16 -.1 -1.1 +1.7/C MidCpStk1 b MG 24.62 -1.1 +15.2 +11.9/B MlMg2010Lftm1 b TA 9.19 -.1 +.2 +5.2/B MlMg2015Lftm1 b TD 9.66 -.2 +.4 +5.7/B MlMg2015LftmA m TD 9.66 -.2 +.3 +5.3/C MlMg2020Lftm1 b TE 10.54 -.2 +1.0 +6.4/A MlMg2020LftmA m TE 10.55 -.2 +.8 +6.1/B MlMg2025Lftm1 b TG 11.29 -.2 +1.4 +7.3/A MlMg2025LftmA m TG 11.32 -.3 +1.2 +6.9/B MlMg2030Lftm1 b TH 11.68 -.3 +1.7 +8.0/A MlMg2030LftmA m TH 11.70 -.3 +1.6 +7.6/B MlMg2035Lftm1 b TI 12.26 -.3 +2.1 +8.6/A MlMg2035LftmA m TI 12.18 -.3 +1.9 +8.2/B MlMg2040Lftm1 b TJ 12.42 -.3 +2.4 +9.1/A MlMg2040LftmA m TJ 12.34 -.4 +2.1 +8.7/B MlMg2045Lftm1 b TK 12.27 -.3 +2.5 +9.2/B MlMg2045LftmA m TK 12.18 -.4 +2.2 +8.8/C MlMg2050Lftm1 b TN 13.09 -.4 +2.4 +9.2/B MltIdx2020Prs1 b TE 11.62 +.2 -.3 +3.4/E MltIdx2025Prs1 b TG 13.05 +.2 +.5 +5.1/E MltIdx2030Prs1 b TH 14.09 +.1 +1.1 +6.7/D MltIdx2035Prs1 b TI 14.72 +.1 +1.7 +7.8/C MltIdx2040Prs1 b TJ 15.10 ... +2.0 +8.4/C MltIdx2045Prs1 b TK 15.28 +.1 +2.1 +8.7/C MltIdx2050Prs1 b TN 13.59 +.1 +2.2 +8.7/C MltIdxIncPrs1 b RI 11.07 +.3 +.1 +2.4/E MltMgLsAgr1 b XM 16.89 -.5 +2.7 +9.1/B MltMgLsAgrA m XM 16.93 -.6 +2.5 +8.7/C MltMgLsAgrC m XM 16.90 -.6 +2.0 +7.9/D MltMgLsBl1 m MA 15.39 -.3 +1.1 +6.1/D MltMgLsBl5 MA 15.30 -.3 +1.3 +6.5/C MltMgLsBlA b MA 15.30 -.3 +1.3 +6.5/C MltMgLsBlC m MA 15.38 -.3 +.6 +5.4/E MltMgLsBlR6 MA 15.30 -.3 +1.3 +6.5/C MltMgLsCns1 b XY 12.80 -.2 -.8 +3.4/D MltMgLsCnsA m XY 12.82 -.2 -1.1 +3.0/D MltMgLsCnsC m XY 12.81 -.3 -1.5 +2.3/E MltmgLsMd1 b CA 13.70 -.2 +.1 +5.0/C MltmgLsMd5 CA 13.68 -.2 +.2 +5.0/B MltmgLsMdA m CA 13.73 -.3 -.1 +4.6/C MltmgLsMdC m CA 13.73 -.3 -.5 +3.9/D MltmgrLsGr1 b AL 16.39 -.4 +1.9 +7.7/C MltmgrLsGr5 AL 16.37 -.4 +1.9 +7.8/B MltmgrLsGrA m AL 16.43 -.5 +1.7 +7.4/D MltmgrLsGrC m AL 16.38 -.5 +1.2 +6.6/D NatrlRes1 b SN 12.46 -4.3 -2.4 +5.0/C NewOpps1 b SB 31.43 +.1 +9.5 +11.8/C RegionalBankA m SF 29.69 +3.9 +7.8 +18.2/A RegionalBankC m SF 28.17 +3.8 +7.3 +17.4/A RlEsttSec1 b SR 12.59 -.2 +1.6 +6.1/A RlRetBd1 b IP 11.03 -.5 -.5 +1.7/C SmCoVal1 b SB 30.68 +2.4 +7.8 +14.4/A StratIncOppsA m MU 10.37 +.1 -2.5 +2.0/E StratIncOppsC m MU 10.37 ... -2.9 +1.3/E StratIncOppsI MU 10.37 +.1 -2.3 +2.3/E TtlRetNAV CI 13.31 +.3 -.8 +2.1/B TxFrBdA m ML 9.59 -.2 -.2 +2.4/D USGlbLdrsGrA m LG 50.46 -.4 +11.1 +12.3/D USGlbLdrsGrC m LG 42.67 -.5 +10.5 +11.5/D USGlbLdrsGrI LG 54.12 -.4 +11.2 +12.6/D USGr1 b LG 11.82 +.3 +17.0 +16.3/A USGrA m LG 11.84 +.2 +16.8 +15.9/A USGrI LG 11.82 +.3 +17.0 +16.2/A USHYBd1 b HY 11.16 +.6 +1.1 +5.8/B sBlueChipGr1 b LG 41.85 -.7 +15.6 +16.5/AKLAllcInstl IH 14.23 -2.7 -6.3 +2.8/EKeeleySmCpDivValI SV 19.35 -1.2 +4.7 +11.6/B SmCpValA m SB 33.35 -.7 +5.5 +6.5/E SmCpValI SB 33.84 -.7 +5.7 +6.7/EKellnerSmMidCpValI SB 15.08 +.3 +4.4 +10.5/DKempnerMlCpDepValIns LV 10.85 +.4 +4.1 +8.1/DKineticsInternetNoLoad d LG 46.14 -.5 -11.6 +10.9/E ParadigmInstl d MG 58.05 -1.7 +19.4 +20.0/A ParadigmNoLoad d MG 57.62 -1.7 +19.2 +19.7/A SmCptlOppsNLd d SB 62.61 -1.6 +22.2 +20.0/AKirr MarbachPtnrsVal m MG 25.33 -.2 +1.5 +7.0/ELKCMAqnsCthlcEq m LG 18.90 +2.3 +9.9 +10.4/E EqInstl d LG 28.77 +2.5 +10.6 +12.9/C FI d TW 10.54 +.4 -.2 +1.8/E SmCptlEqIns d SG 21.66 +2.9 +17.5 +10.6/ELSVValEq LV 29.05 +1.8 +.3 +10.1/BLaudusIntlMktMtrsInv FG 25.46 -3.0 -4.0 +6.6/B IntlMktMtrsSel FG 25.44 -3.0 -3.9 +6.8/B MndrnEmergMkts EM 7.63 -1.9 -10.8 +3.7/E MndrnIntlGvIIns IB 9.79 -2.2 -2.1 +2.6/B SCMktMtrsInv SB 19.68 -.1 +6.8 +9.6/D USLgCpGr LG 22.82 -.4 +17.9 +15.7/ALazardCptAltrOpStrIns TV 10.55 +.6 -.5 +6.0/B DevMEqIns EM 12.76 -4.6 -11.9 +10.5/A EMDbtInstl EB 7.45 -3.8 -8.5 +2.8/D EMEqBlndInstl EM 11.34 -4.3 -12.3 +8.6/B EMEqInstl EM 17.16 -4.8 -14.3 +5.5/D EMEqOpen b EM 17.62 -4.8 -14.5 +5.3/D EMMltAsstInstl EM 8.59 -4.0 -11.6 +3.9/E GlbLtdInfrsIns XO 16.41 +.3 +3.0 +11.5/A GlbLtdInfrsOpn b XO 16.42 +.3 +2.9 +11.2/A IntlEqInstl FB 18.77 -2.8 -4.3 +1.7/E IntlEqOpen b FB 18.95 -2.9 -4.4 +1.5/E IntlStratEqIns FG 15.49 -2.8 -1.3 +4.0/E IntlStratEqOpen b FG 15.59 -2.9 -1.5 +3.7/E USCorpIncInstl HY 4.74 +.8 -.3 +4.1/E USEqConcntrIns LB 16.10 +.2 +5.2 +9.5/D USSmMidCpEqIns SB 15.63 -.1 +6.7 +10.4/D USStratEqInstl LB 13.45 +2.2 +8.2 +10.2/DLee Financial GroupHawaiiMuniInv b SI 10.91 -.2 -.6 +1.6/CLeutholdCorInvmInstl d TV 20.74 +1.4 +1.1 +6.0/B CorInvmRetail d TV 20.71 +1.3 +1.0 +5.9/B GlbInstl d IH 9.16 -1.0 -4.9 +3.5/E GrizzlyShrt BM 17.89 +.7 -11.4 -14.2/BLitman GregoryMtrsEqInstl LG 20.21 -.1 +5.8 +11.7/D MtrsIntlInstl FB 16.92 -3.6 -4.6 +.7/ELongleaf PartnersIntl FB 16.84 +.9 +1.3 +8.8/A LnglfPtnrs LB 27.87 +1.5 +3.8 +9.4/D SmCap MB 29.85 -.5 +8.2 +10.9/BLoomis SaylesBdInstl MU 13.52 +.2 +.1 +4.2/B BdRetail b MU 13.44 +.1 -.1 +3.9/B CorPlusBdA m CI 12.60 -.2 -.8 +2.8/A FI MU 13.31 +.5 -.1 +4.9/A GlbBdInstl IB 16.15 -1.2 -2.8 +2.6/B GlbBdRetail b IB 15.85 -1.2 -3.0 +2.3/C GrY LG 16.70 +.2 +7.5 +15.2/B InstlHiInc HY 6.79 +1.0 +1.2 +6.5/A InvmGradeBdA m CI 10.94 +.1 -.3 +3.3/A InvmGradeBdC m CI 10.82 -.1 -.9 +2.6/A InvmGradeBdY CI 10.94 ... -.2 +3.6/A InvmGradeFI CI 12.09 +1.0 -.3 +4.2/A LtdTrmGvtAgcA m GS 11.13 +.1 ... +.4/C SmCpGrInstl SG 30.55 +1.1 +20.3 +14.1/B SmCptlValInstl SB 35.65 +1.1 +4.2 +11.6/C SmCptlValRetail b SB 35.04 +1.1 +4.0 +11.3/C StratIncA m MU 14.32 +.6 +.6 +3.9/B StratIncC m MU 14.44 +.5 +.1 +3.1/D ValY LV 4.39 ... +1.9 +7.3/ELord AbbettAffiliatedA m LV 16.01 +2.4 +2.4 +10.2/B AffiliatedC m LV 16.04 +2.2 +1.9 +9.4/C AffiliatedF b LV 16.01 +2.4 +2.5 +10.4/B AffiliatedI LV 16.08 +2.4 +2.6 +10.5/B AlphaStratA m SG 29.13 -.1 +9.5 +10.4/E AlphaStratC m SG 24.59 -.2 +9.0 +9.6/E AlphaStratF b SG 29.32 -.1 +9.6 +10.6/E BdDebA m MU 7.99 ... ... +5.6/A BdDebC m MU 8.01 -.1 -.4 +5.0/A BdDebF b MU 7.98 +.1 ... +5.7/A BdDebI MU 7.95 +.1 +.1 +5.8/A BdDebR3 b MU 7.98 +.1 -.2 +5.3/A CATxFrIncA m MC 10.86 -.1 +.4 +3.4/B CalibRtdDivGrA m LB 15.70 +1.7 +2.9 +11.5/C CalibRtdDivGrC m LB 15.49 +1.6 +2.3 +10.7/C CnvrtA m CV 13.79 -.3 +5.6 +8.8/B CnvrtI CV 13.87 -.3 +5.7 +9.1/A CorFIA m CI 10.55 ... -1.3 +1.3/D CorFIF b CI 10.55 ... -1.3 +1.4/D DevelopingGrA m SG 30.13 +.7 +29.2 +12.1/D DevelopingGrF b SG 31.22 +.7 +29.3 +12.2/D DevelopingGrI SG 34.52 +.7 +29.4 +12.3/D DevelopingGrR3 b SG 29.28 +.7 +29.0 +11.8/D EmMktsBdI CR 4.91 -1.7 -6.0 +2.8/B FdmtlEqA m LV 13.09 +2.0 +1.1 +8.4/D FdmtlEqC m LV 11.63 +1.9 +.6 +7.6/E FdmtlEqF b LV 12.96 +2.0 +1.2 +8.6/D FdmtlEqI LV 13.17 +2.0 +1.2 +8.7/D FdmtlEqR3 b LV 12.85 +2.0 +.9 +8.1/D FltngRtA m BL 9.15 +.4 +2.8 +4.8/A FltngRtC m BL 9.16 +.5 +2.5 +4.1/C FltngRtF b BL 9.14 +.5 +2.8 +4.9/A FltngRtI BL 9.15 +.5 +2.9 +5.0/A GrOppsA m MG 22.09 +.6 +8.4 +7.7/E GrOppsI MG 25.11 +.6 +8.6 +8.0/E HYA m HY 7.44 +.6 +.1 +6.2/A HYC m HY 7.40 +.4 -.3 +5.5/B HYF b HY 7.43 +.6 +.2 +6.3/A HYI HY 7.47 +.5 +.1 +6.4/A HYMuniBdA m HM 12.02 +.7 +4.5 +5.9/A HYMuniBdC m HM 12.02 +.5 +4.1 +5.3/B HYMuniBdF b HM 12.03 +.7 +4.5 +6.1/A IncA m TW 2.75 ... -1.7 +3.7/B IncC m TW 2.77 +.3 -1.8 +3.2/C IncF b TW 2.76 +.4 -1.3 +4.0/A IntermTxFrA m MI 10.68 +.1 +.4 +2.4/B IntermTxFrC m MI 10.67 +.1 ... +1.8/D IntermTxFrF b MI 10.68 +.1 +.4 +2.5/B IntlDivIncA m FV 7.16 -2.3 -7.3 +2.4/D IntlDivIncI FV 7.21 -2.2 -7.1 +2.7/C IntlEqA m FB 13.20 -2.4 -7.6 +2.3/E IntlEqF b FB 13.13 -2.3 -7.4 +2.5/E IntlEqI FB 13.32 -2.3 -7.4 +2.6/E IntlOppsA m FQ 18.50 -4.3 -10.6 +5.2/D IntlOppsI FQ 19.02 -4.2 -10.4 +5.5/D MidCpStkA m MV 30.59 +1.4 +2.3 +5.9/E MidCpStkF b MV 30.36 +1.4 +2.4 +6.0/E MidCpStkI MV 30.39 +1.4 +2.5 +6.1/E MidCpStkP b MV 29.62 +1.3 +2.2 +5.6/E MltAsstBalOppA m MA 11.82 ... +1.0 +5.7/D MltAsstBalOppC m MA 11.75 -.1 +.5 +5.0/E MltAsstGlbOppA m IH 11.36 -.7 -1.6 +4.5/C MltAsstGrA m AL 17.54 +.2 +1.0 +6.2/E MltAsstGrC m AL 17.37 +.1 +.5 +5.4/E MltAsstIncA m CA 14.95 -.2 +1.2 +5.2/B MltAsstIncC m CA 15.17 -.3 +.8 +4.4/D NYTxFrA m MY 11.16 -.1 +.3 +2.7/B NewJerseyTxFrA m MJ 4.94 +.2 +.9 +3.7/A NtnlTxFrIncA m ML 11.22 -.1 +.3 +3.5/B NtnlTxFrIncC m ML 11.23 -.1 ... +2.8/C NtnlTxFrIncF b ML 11.21 -.1 +.4 +3.6/A ShrtDurIncA m CS 4.18 +.3 +.7 +2.1/A ShrtDurIncC m CS 4.20 ... +.1 +1.4/B ShrtDurIncF b CS 4.17 +.1 +.5 +2.1/A ShrtDurIncI CS 4.17 +.1 +.6 +2.2/A ShrtDurTxFrA m MS 15.50 +.1 +.7 +.7/D ShrtDurTxFrC m MS 15.50 +.1 +.3 +.1/E ShrtDurTxFrF b MS 15.50 +.1 +.8 +.8/C SmCpValA m SB 22.39 +1.4 +9.6 +10.7/D SmCpValI SB 26.55 +1.5 +9.8 +11.0/C TtlRetA m CI 10.03 ... -1.5 +1.8/C TtlRetC m CI 10.02 -.1 -1.8 +1.2/D TtlRetF b CI 10.03 ... -1.4 +1.9/B TtlRetI CI 10.04 -.1 -1.3 +2.0/B ValOppsA m MB 21.00 +1.5 +4.5 +7.7/D ValOppsC m MB 18.68 +1.5 +4.0 +6.8/D ValOppsF b MB 21.43 +1.6 +4.6 +7.8/D ValOppsI MB 21.84 +1.5 +4.7 +7.9/DLyricalUSValEqInstl LV 17.99 +1.1 -3.4 +8.6/DM.D. SassEqIncPlusInstl XR 10.89 +.3 -1.3 +1.8/E 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Continued on next page Mutual Funds Continued from previous pageMONEY & MARKET$Page 19 www.sunnewspapers.net The Sun/Wednesday, August 15, 2018

PAGE 76

MFSAgrsGrAllcA m XM 24.22 -.1 +4.8 +9.8/A AgrsGrAllcB m XM 23.80 -.2 +4.4 +8.9/B AgrsGrAllcC m XM 23.56 -.2 +4.4 +8.9/B AlabamaMuniBdA m SL 10.01 -.2 +.3 +2.3/B ArkansasMuniBdA m SL 9.67 -.2 +.6 +2.3/B BlnRsrCorEqA m LB 29.05 +1.9 +5.8 +10.1/D BlnRsrCorEqI LB 29.47 +1.9 +6.0 +10.4/D CAMuniBdA m MC 5.95 ... +.5 +3.5/B CnsrvAllcA m CA 15.63 -.1 +1.5 +5.0/C CnsrvAllcB m CA 15.53 -.2 +1.0 +4.2/D CnsrvAllcC m CA 15.38 -.3 +.9 +4.2/D CnsrvAllcI CA 15.77 -.1 +1.7 +5.2/B CorEqA m LB 33.50 +1.1 +8.2 +12.7/A CorEqC m LB 29.26 +1.1 +7.7 +11.9/B CorpBdA m TW 13.50 +.3 -2.7 +2.8/D CorpBdC m TW 13.46 +.2 -3.2 +2.1/E CorpBdI TW 13.49 +.3 -2.6 +3.1/C EMEqA m EM 33.38 -2.9 -4.9 +10.4/A GeorgiaMuniBdA m SL 10.58 -.1 +.2 +2.3/B GlbEqA m WS 43.46 -.6 -.3 +7.9/C GlbEqC m WS 38.28 -.6 -.7 +7.1/D GlbGrA m WS 42.81 -.6 +5.2 +11.6/A GlbHYA m HY 6.05 +.5 -.6 +4.7/D GlbTtlRetA m IH 17.61 -.3 -2.2 +4.9/B GlbTtlRetC m IH 17.68 -.5 -2.7 +4.1/D GovtSecA m GI 9.51 -.2 -1.2 +.3/D GrA m LG 104.45 ... +16.5 +15.5/A GrAllcA m AL 21.32 -.1 +3.8 +8.4/B GrAllcB m AL 21.06 -.2 +3.3 +7.6/C GrAllcC m AL 20.84 -.2 +3.3 +7.6/C GrAllcI AL 21.52 -.2 +3.9 +8.6/A GrB m LG 84.53 ... +16.0 +14.7/B GrC m LG 83.88 ... +16.0 +14.7/B GrI LG 110.91 ... +16.7 +15.8/A HiIncA m HY 3.34 +.7 ... +4.7/D HiIncI HY 3.33 +.7 +.1 +4.9/C InstlIntlEq FG 25.14 -1.8 -1.3 +5.8/C IntlDvrsfctnA m FB 19.47 -1.9 -1.1 +7.7/A IntlGrA m FG 34.11 -1.9 +1.0 +9.1/A IntlNwDscA m FR 34.52 -1.8 -.6 +8.4/C IntlNwDscC m FR 32.82 -1.9 -1.1 +7.6/C IntlNwDscI FR 35.55 -1.8 -.5 +8.7/C IntlValA m FB 42.89 -1.6 -.7 +8.7/A LtdMatA m CS 5.90 +.2 +.4 +1.0/C LtdMatC m CS 5.90 +.3 -.1 +.2/E MAInvsGrStkA m LG 30.62 +1.1 +10.1 +13.6/C MAInvsGrStkB m LG 26.54 +1.0 +9.6 +12.7/D MAInvsGrStkC m LG 26.31 +1.0 +9.6 +12.7/D MAInvsGrStkI LG 31.49 +1.1 +10.3 +13.9/C MAInvsTrustA m LB 33.81 +1.1 +5.6 +11.1/C MAInvsTrustB m LB 32.75 +1.0 +5.1 +10.2/D MAInvsTrustC m LB 32.13 +1.1 +5.1 +10.2/D MAInvsTrustI LB 32.92 +1.1 +5.8 +11.4/C MAMuniBdA m MT 10.90 -.2 +.3 +2.6/A MISMuniBdA m SL 9.54 -.1 +.4 +2.2/B MidCpGrA m MG 18.62 +.9 +16.4 +13.2/B MidCpGrC m MG 15.00 +.9 +16.0 +12.4/B MidCpGrI MG 19.71 +.9 +16.7 +13.5/B MidCpValA m MV 23.97 +1.1 +3.1 +8.2/C MidCpValC m MV 22.47 +1.0 +2.6 +7.4/D MidCpValI MV 24.58 +1.1 +3.3 +8.5/C ModAllcA m MA 18.13 -.2 +2.6 +6.6/C ModAllcB m MA 17.91 -.2 +2.1 +5.8/D ModAllcC m MA 17.79 -.2 +2.1 +5.8/D ModAllcI MA 18.38 -.2 +2.8 +6.9/C MrylndMuniBdA m SL 10.67 -.1 +.8 +2.5/A MuniHiIncA f HM 8.19 +.1 +2.0 +4.8/B MuniHiIncC m HM 8.20 ... +1.4 +3.8/D MuniIncA m ML 8.65 -.1 +.5 +3.2/B MuniIncC m ML 8.68 -.1 +.1 +2.5/D MuniLtdMatA m MS 8.05 +.2 +.6 +1.7/A MuniLtdMatC m MS 8.05 ... ... +.8/D NAMuniBdA m SL 11.46 -.2 +.2 +2.3/B NYMuniBdA m MY 10.87 -.2 +.3 +2.9/B NewDiscvA m SG 31.92 -.4 +17.1 +13.3/C NewDiscvC m SG 25.81 -.4 +16.6 +12.4/C NewDiscvI SG 35.30 -.3 +17.3 +13.6/B PEMuniBdA m MP 10.15 -.1 +.8 +3.1/A RsrchA m LB 45.53 +1.0 +8.1 +12.0/B RsrchC m LB 41.02 +1.0 +7.7 +11.2/C RsrchI LB 46.78 +1.1 +8.3 +12.3/B RsrchIntlA m FB 18.86 -1.9 -2.3 +4.4/B RsrchIntlI FB 19.52 -1.9 -2.2 +4.6/B SCMuniBdA m SL 11.84 -.1 +.5 +2.3/B StratIncA m MU 6.39 -.1 -1.8 +3.2/C TENMuniBdA m SL 10.26 ... +.7 +2.4/B TechA m ST 44.56 -.7 +21.4 +23.4/B TechC m ST 38.54 -.7 +20.9 +22.4/B TtlRetA m MA 18.92 +.6 ... +6.1/D TtlRetB m MA 18.95 +.6 -.4 +5.3/E TtlRetBdA m CI 10.38 -.1 -1.7 +1.8/C TtlRetBdC m CI 10.40 ... -2.1 +.9/E TtlRetBdI CI 10.39 ... -1.5 +1.9/B TtlRetC m MA 19.04 +.5 -.4 +5.3/E TtlRetI MA 18.92 +.6 +.2 +6.4/C UtlsA m SU 20.84 +.9 +4.7 +5.0/E UtlsB m SU 20.73 +.8 +4.2 +4.2/E UtlsC m SU 20.72 +.8 +4.1 +4.2/E ValA m LV 40.09 +.9 -.4 +8.8/C ValB m LV 39.88 +.9 -.8 +8.0/D ValC m LV 39.61 +.9 -.8 +8.0/D ValI LV 40.32 +.9 -.2 +9.1/C VirginiaMuniBdA m SL 11.00 -.1 +.7 +2.5/B WestVRMuniBdA m SL 10.88 -.2 +.5 +2.3/BMacquarie InvestmentPldCorePlusBond CI 9.98 -.2 -1.7 +1.8/C PldEmergingMkts d EM 7.88 -.9 -10.4 +4.4/E PldLbrSelIntlEq FV 14.29 -2.1 -4.5 +2.5/DMadisonDivIncY LV 27.24 +1.6 +3.0 +11.9/A DiversIncA m MA 16.16 +1.0 +1.2 +7.5/B InvsY LG 23.96 +.8 +4.9 +12.3/D LgCpValA m LV 15.08 +.9 +2.9 +9.0/C MidCpA m MG 10.24 +1.8 +8.2 +10.7/CMainStayBalA m MA 32.82 +.6 +1.3 +5.7/D BalI MA 32.91 +.7 +1.5 +6.0/D EpchGlbEqYldI WS 19.06 -.2 -2.8 +5.3/E EpchUSAllCpI LB 29.60 +1.5 +4.0 +10.2/D EpchUSSmCpI SB 32.89 +1.3 +3.1 +9.2/D EpochIntlChoI FB 35.16 -.4 -2.5 +3.1/D FltngRtA m BL 9.31 +.5 +2.4 +3.9/C FltngRtC m BL 9.31 +.4 +2.0 +3.1/E IdxdBdI CI 10.30 -.1 -1.5 +1.2/D IncBldrA m IH 19.13 +.4 -1.1 +5.2/B LgCpGrA m LG 10.70 -.5 +18.2 +14.3/B MAPA m LB 43.46 +1.9 +6.4 +10.3/D MAPC m LB 38.61 +1.8 +5.8 +9.3/E MAPI LB 44.81 +1.9 +6.5 +10.6/D MKCnvrtA m CV 17.98 +.3 +7.5 +8.5/B MKCommonStkA m LB 27.57 +2.0 +7.8 +12.0/B MKEMDbtA m EB 10.00 -1.6 -5.4 +6.0/A MKGovtA m GI 8.06 -.2 -1.5 +.3/D MKIntlEqA m FG 17.33 -2.7 +2.2 +8.4/B MKSP500IdxA m LB 51.46 +1.5 +7.1 +12.4/B MKSP500IdxI LB 52.16 +1.5 +7.3 +12.7/A MKSTMuniI MS 9.56 +.1 +1.3 +1.3/B MKTtlRetBdI CI 10.29 ... -1.7 +2.2/B MKTxFrBdA m ML 9.96 ... +1.0 +3.5/B MKUnconsBdA m NT 8.72 +.3 -.1 +3.0/B MacKHYCorpBdA m HY 5.63 +1.0 +1.2 +6.2/A MacKHYCorpBdB m HY 5.60 +.8 +.7 +5.3/B MacKHYCorpBdC m HY 5.60 +.8 +.7 +5.3/BMairs & PowerBalInv MA 94.56 +2.4 +1.7 +7.4/B GrInv LB 125.64 +3.5 +4.3 +10.7/C SmCp d SB 28.14 +3.4 +11.1 +13.6/AManaged Account SeriAdvtgGlobalSmCp SW 13.84 +.6 +3.6 +8.4/D MidCapDiv MV 12.77 +1.2 +6.3 +10.3/BManning & NapierCorBdS CI 10.38 -.1 -1.5 +1.2/D DiversTxEx MS 10.89 -.2 -.2 +.7/D IntlSs FB 8.77 -3.5 -6.6 +5.9/A NYTxEx SS 10.33 -.2 -.3 +.7/D PrBlndCnsrvTrmS CA 13.68 -.1 +.6 +3.7/E PrBlndExtndTrmS MA 17.59 -1.1 +1.9 +5.4/E PrBlndMaxTrmS XM 21.86 -1.1 +5.2 +9.6/A PrBlndModTrmS CA 13.59 -.9 +1.1 +4.1/D UnconsBdS NT 10.33 +.2 ... +2.1/D WldOppsS FB 8.08 -2.3 -2.9 +5.0/BMarathon FundsVal LB 28.70 +1.6 +5.4 +10.6/DMarketeldA m LO 16.42 -1.7 -4.7 +2.7/D I LO 16.64 -1.7 -4.6 +2.9/DMarsico21stCentury MG 31.84 +.4 +15.5 +12.0/B Foc LG 19.93 -.3 +16.8 +12.2/D Glb b WS 16.76 -.5 +16.0 +14.2/A Gr LG 20.36 -.1 +15.6 +11.9/D IntlOpps b FG 20.40 -5.1 +.8 +8.1/BMassMutualMSCIEAFEInIdI FB 12.82 -2.0 -3.5 +4.4/C PrmCorBdA m CI 10.47 ... -1.2 +1.3/D PrmCorBdAdmin CI 10.57 ... -1.0 +1.5/C PrmCorBdI CI 10.68 ... -.8 +1.8/B PrmCorBdR5 CI 10.71 ... -.9 +1.7/C PrmCorBdSvc CI 10.64 ... -1.0 +1.6/C PrmDiscpGrR5 LG 13.99 +1.4 +11.8 +15.0/B PrmDiscpGrSvc LG 14.02 +1.3 +11.7 +14.8/B PrmDiscpValR5 LV 16.84 +1.7 +2.1 +9.5/C PrmDiscpValSvc LV 16.71 +1.7 +2.0 +9.3/C PrmDiversBdR5 CI 9.80 +.1 -.9 +2.2/B PrmGlbAdmin WS 16.05 -1.8 +2.7 +9.5/B PrmGlbR5 WS 16.07 -1.8 +2.8 +9.7/B PrmHYI HY 9.18 +1.0 +1.7 +6.7/A PrmInfPrtIncI IP 10.30 -.6 ... +2.4/A PrmInfPrtIncR5 IP 10.30 -.6 -.1 +2.3/A PrmInfPrtIncSvc IP 10.27 -.6 -.1 +2.2/A PrmIntlEqR5 FG 13.11 -3.4 -4.7 +4.4/D PrmMainStrtR5 LB 11.73 +.6 +4.2 +10.0/D PrmShrtDurBdA m CS 10.11 +.3 +.7 +1.5/B PrmShrtDurBdI CS 10.27 +.4 +1.2 +2.0/A PrmShrtDurBdR5 CS 10.30 +.4 +1.1 +2.0/A PrmShrtDurBdSvc CS 10.22 +.3 +1.0 +1.8/A PrmSmCpOppsA m SB 15.94 +.9 +11.5 +11.5/C PrmSmCpOppsR5 SB 16.45 +.9 +11.8 +12.0/B PrmStrEMkI EM 12.80 -3.8 -4.1 +9.1/B Rsl2000SCIdxI SB 14.66 +.4 +11.0 +13.3/A RtrSmt2020A m TE 13.06 -.5 +.8 +5.3 RtrSmt2020Admin TE 13.14 -.4 +1.1 +5.5 RtrSmt2020Svc TE 13.18 -.4 +1.2 +5.7 RtrSmt2030A m TH 13.55 -.5 +1.7 +6.8 RtrSmt2030Admin TH 13.64 -.5 +1.8 +7.1 RtrSmt2030Svc TH 13.66 -.5 +1.9 +7.2 RtrSmt2040Admin TJ 13.51 -.5 +2.1 +7.6 RtrSmt2040Svc TJ 13.54 -.6 +2.1 +7.7 RtrSmtModA m MA 10.46 -.5 +1.0 +5.4 RtrSmtModAdmin MA 10.44 -.4 +1.2 +5.7 RtrSmtModGrA m AL 11.03 -.5 +1.9 +7.2 RtrSmtModGrAdm AL 11.01 -.5 +2.1 +7.5 SP500IdxAdmin LB 19.64 +1.5 +7.1 +12.5/B SP500IdxI LB 19.92 +1.5 +7.4 +12.9/A SP500IdxR4 b LB 19.41 +1.5 +7.1 +12.3/B SP500IdxR5 LB 19.96 +1.5 +7.3 +12.8/A SP500IdxSvc LB 19.99 +1.5 +7.2 +12.6/A SPMidCpIdxI MB 15.12 +.5 +6.3 +11.6/A SelBlChpGrA m LG 21.24 -.3 +12.1 +15.3/A SelBlChpGrAdm LG 22.17 -.3 +12.3 +15.6/A SelBlChpGrR5 LG 22.69 -.3 +12.4 +15.9/A SelBlChpGrSvc LG 22.47 -.4 +12.4 +15.8/A SelDvrsValR5 LV 13.25 +2.1 +3.6 +10.1/B SelEqOpportsA m LB 16.56 +1.4 +6.1 +12.5/B SelEqOpportsAdm LB 17.39 +1.5 +6.2 +12.7/A SelEqOpportsI LB 17.94 +1.5 +6.4 +13.1/A SelEqOpportsR5 LB 18.01 +1.5 +6.4 +13.0/A SelEqOpportsSvc LB 17.65 +1.5 +6.3 +12.9/A SelFdmtlValA m LV 11.66 +1.0 +.9 +7.8/D SelFdmtlValAdm LV 11.83 +.9 +1.1 +8.1/D SelFdmtlValI LV 11.76 +1.0 +1.3 +8.4/D SelFdmtlValR5 LV 11.81 +.9 +1.2 +8.3/D SelGrOppsA m LG 10.96 -1.6 +17.3 +12.5/D SelGrOppsAdmin LG 11.82 -1.6 +17.5 +12.8/C SelGrOppsI LG 12.78 -1.6 +17.7 +13.2/C SelGrOppsR5 LG 12.64 -1.6 +17.7 +13.1/C SelGrOppsSvc LG 12.28 -1.6 +17.6 +12.9/C SelMCValI MV 14.14 +2.0 +3.1 +10.1/B SelOverseasI FB 9.27 -2.6 -4.8 +4.7/B SelOverseasR5 FB 9.30 -2.6 -4.8 +4.6/B SelSmCoValI SV 12.12 +1.1 +6.0 +11.6/B SelSmCoValR5 SV 12.18 +1.0 +5.9 +11.4/B SelSmCpGrEqI SG 18.50 +2.0 +17.2 +12.7/C SelSmCpGrEqR5 SG 18.29 +2.0 +17.1 +12.6/C SelStratBdAdm CI 10.14 -.4 -2.5 +2.2/B SelStratBdR5 CI 10.18 -.3 -2.4 +2.4/A SelStratBdSvc CI 10.17 -.4 -2.5 +2.3/A SelTtlRetBdI CI 9.65 -.1 -1.0 +1.8/C SelTtlRetBdR5 CI 9.63 -.1 -1.0 +1.7/C SelTtlRetBdSvc CI 9.67 ... -1.0 +1.6/C SelectMdCpGrA m MG 20.09 +.8 +8.6 +11.1/C SelectMdCpGrAdm MG 21.68 +.8 +8.8 +11.4/C SelectMdCpGrI MG 23.40 +.9 +9.0 +11.7/B SelectMdCpGrR5 MG 23.18 +.8 +8.9 +11.6/B SelectMdCpGrSvc MG 22.64 +.8 +8.8 +11.5/CMatrix AdvisorsAdvsVal LV 74.12 +2.3 +3.5 +8.9/CMatthewsAsiaDivInv DP 18.45 -2.4 -5.5 +8.1/D AsiaGrInv DP 26.87 -5.8 -1.4 +10.7/A AsiaInnovtrInv PJ 13.31 -6.7 -6.2 +10.9/A AsianGrIncInv PJ 15.91 -1.6 -7.7 +3.3/E ChinaInv CH 20.24 -8.4 -8.8 +10.5/B IndiaInv EI 33.75 +1.5 -1.6 +7.6/D JapanInv JS 23.54 -2.8 -2.4 +8.9/B KoreaInv MQ 5.75 -4.3 -16.8 +5.0/C PacTigerInv PJ 29.31 -2.8 -7.4 +8.9/BMcKeeIntlEqInstl d FB 12.86 -2.6 -7.3 +4.2/CMeederBalRetail b TV 11.82 +.3 +2.2 +5.6 MuireldRetail b TV 7.89 +1.2 +4.6 +7.8/AMergerInv b NE 16.62 -1.5 +4.3 +2.7MeridianContrarianLgcy d MG 46.69 -.1 +11.3 +15.5/A EqIncLegacy d LG 18.33 -5.2 +14.8 +15.7/A GrLegacy d SG 46.37 +.2 +11.4 +15.3/AMerkHardCcyInv b IB 9.24 -2.3 -5.6 -.1/EMetropolitan WestFltngRtIncIs BL 10.03 +.5 +2.3 +3.7/D HYBdInstl HY 9.51 +.4 +.4 +4.2/E HYBdM b HY 9.51 +.2 +.2 +3.9/E IntermBdInstl CI 10.15 +.2 -.6 +1.1/E LowDurBdI CS 8.60 +.2 +.3 +1.1/C LowDurBdM b CS 8.60 +.2 +.2 +.8/D StratIncInstl NT 7.91 +.3 +.4 +2.5/C TtlRetBdI CI 10.39 ... -1.0 +1.6/C TtlRetBdM b CI 10.39 -.1 -1.1 +1.3/D TtlRetBdPlan CI 9.77 -.1 -1.0 +1.6/C UltraShrtBdIns UB 4.26 +.2 +.9 +1.0/D UnconsBdI NT 11.76 +.2 +.6 +2.7/C UnconsBdM b NT 11.77 +.2 +.4 +2.5/CMillerOppC m MB 27.04 +3.4 +19.9 +10.4/B OppI MB 31.27 +3.5 +20.7 +11.6/AMondrianIntlEq FV 15.00 -2.0 -4.6 +2.8/CMonettaMonetta LG 20.71 +.4 +9.6 +11.1/E YoungInv b LG 26.16 +.8 +9.0 +13.3/CMorgan StanleyEuropeanEqIncB m ES 17.96 -1.7 +.7 +2.2/D GlbFIOppsA m MU 5.60 +.1 +.6 +3.7/C GlbFIOppsI MU 5.66 ... +.8 +3.9/B InsInAcIntlAlI d FB 13.67 -2.0 -5.2 +2.8/D InsInEMI d EM 24.95 -3.2 -10.7 +5.9/D InsInGlbFrnchI WS 25.83 -.3 +5.3 +11.6/A InsInGrA m LG 48.13 -1.5 +23.8 +20.2/A InsInGrI LG 50.55 -1.5 +24.0 +20.5/A InsInIntEqA m FB 17.01 -3.1 -4.0 +2.8/D InsInIntEqI d FB 17.26 -3.1 -3.8 +3.2/D InsIncSmCGrI d SG 13.08 +.3 +20.0 +8.4/E InsIncUSRlEstI SR 14.35 +.5 +1.4 +4.3/D InsMidCpGrA m MG 18.15 -.9 +27.2 +12.7/B InsMidCpGrI MG 21.44 -1.0 +27.4 +13.0/B InsShDrIncI CS 8.12 +.3 +1.1 +3.6/A InstlCorpBdI TW 11.80 ... -2.5 +5.9/A InstlCrPlsFIA m CI 10.87 -.2 -1.2 +5.1/A InstlCrPlsFIIns CI 10.86 -.2 -.9 +5.5/A InstlGlbStrA m IH 16.66 -1.3 -1.1 +4.9/B InstlGlbStrIns IH 16.81 -1.2 -.9 +5.3/B MltCpGrTrustA m LG 40.52 -.8 +27.2 +21.1/A MltCpGrTrustI LG 44.63 -.8 +27.4 +21.5/A USGovtSecB m CI 8.42 -.3 -1.1 +1.5/D USGovtSecI CI 8.42 -.2 -.9 +1.8/CMotley FoolGlbOppInv WS 25.04 ... +10.2 +11.7/A SMCapGrInv MG 26.39 +.8 +8.4 +12.3/BMuhlenkampMuhlenkamp LB 53.61 -.7 -2.9 +1.7/ENationwideA m LB 26.57 +1.3 +6.6 +11.0/C BdIdxA m CI 10.69 -.2 -1.7 +.9/E BdIdxInstl CI 10.67 -.1 -1.5 +1.3/D DynUSGrInstl LG 13.92 +1.2 +13.4 +13.3/C InDeAgrsA m XM 10.35 -.4 +2.0 +8.6/C InDeAgrsSvc b XM 10.38 -.3 +2.0 +8.6/C InDeCnsrvSvc b XY 10.27 ... +.2 +3.2/D InDeMdA m MA 10.24 -.1 +1.5 +6.5/C InDeMdC m MA 10.02 -.2 +1.1 +5.7/D InDeMdlyAgrC m AL 10.33 -.3 +1.5 +7.1/D InDeMdlyAgrsA m AL 10.66 -.3 +1.9 +7.8/B InDeMdlyAgrsSvc b AL 10.64 -.2 +1.9 +7.8/B InDeMdlyCnsC m CA 10.18 ... +.6 +4.2/D InDeMdlyCnsSvc b CA 10.31 ... +1.0 +4.8/C InDeModSvc b MA 10.19 -.1 +1.5 +6.4/C InstlSvc LB 26.13 +1.3 +6.8 +11.3/C IntlIdxA m FB 8.04 -2.1 -3.8 +3.9/C IntlIdxR6 FB 8.09 -2.1 -3.6 +4.3/C MidCpMktIdxA m MB 18.76 +.4 +6.0 +11.1/A MidCpMktIdxIns MB 19.08 +.4 +6.2 +11.6/A S&P500IdxA m LB 17.07 +1.5 +7.1 +12.4/B S&P500IdxInsSv LB 17.17 +1.5 +7.2 +12.6/B S&P500IdxInstl LB 17.22 +1.5 +7.3 +12.9/A S&P500IdxSvc b LB 17.08 +1.5 +7.1 +12.4/B SmCpIdxA m SB 15.21 +.3 +10.7 +12.8/B SmCpIdxInstl SB 15.53 +.4 +10.9 +13.3/ANatixisIIOakmarkA m LB 25.03 -.8 +3.0 +11.8/B IIOakmarkC m LB 21.69 -.9 +2.5 +11.0/C IUSEqOppsA m LG 38.78 -.3 +7.4 +14.6/B IUSEqOppsC m LG 26.66 -.3 +6.9 +13.7/C IUSEqOppsY LG 44.98 -.2 +7.5 +14.9/B IVghnNlsnSCVlA m SB 19.08 +1.1 +5.1 +7.2/ENeedhamGrRetail b MG 44.87 -1.7 +4.6 +6.5/ENeuberger BermanCorBdInstl CI 9.97 ... -1.7 +1.6/C EmMktsDbtInstl EB 8.10 -3.8 -8.6 +3.3 EmMktsEqInstl EM 19.10 -4.9 -11.2 +9.6/A EmMktsEqR6 EM 19.12 -4.9 -11.2 +9.7/A EqIncA m LV 13.30 -.7 +2.7 +8.5/D EqIncC m LV 13.20 -.8 +2.2 +7.7/D EqIncInstl LV 13.35 -.7 +3.0 +8.9/C FltngRtIncInstl BL 9.88 +.4 +2.3 +3.6/D FocInv LB 28.38 +1.6 +7.0 +9.7/D FocTrust b LB 28.35 +1.6 +6.8 +9.5/D GenesisAdv b SG 63.37 +2.2 +9.8 +12.4/D GenesisInstl SG 63.36 +2.2 +10.2 +12.9/C GenesisInv SG 63.40 +2.2 +10.1 +12.8/C GenesisR6 SG 63.36 +2.2 +10.3 +13.0/C GenesisTrust SG 63.43 +2.2 +10.0 +12.7/C GrtChinaEqIns CH 14.81 -6.1 -7.3 +13.3/A GuardianInstl LG 19.25 +1.7 +10.0 +13.3/C GuardianInv LG 19.22 +1.7 +9.9 +13.1/C GuardianTrust b LG 19.21 +1.7 +9.7 +13.0/C HiIncBdA m HY 8.49 +.8 +.9 +4.7/D HiIncBdInstl HY 8.51 +.8 +1.3 +5.1/C HiIncBdInv HY 8.49 +.8 +1.1 +5.0/C HiIncBdR6 HY 8.51 +.8 +1.2 +5.2/C IntlEqInstl FG 12.92 -2.9 -3.6 +5.8/C IntlEqInv FG 12.90 -2.9 -3.7 +5.7/C IntlSelInstl FG 12.63 -3.0 -3.4 +5.4/C IntrnsValInstl SB 17.81 -.1 +9.0 +10.2/D LgCpValAdv b LV 32.35 +2.5 +3.3 +10.9/A LgCpValInstl LV 32.34 +2.5 +3.7 +11.4/A LgCpValInv LV 32.34 +2.5 +3.6 +11.2/A LgCpValTrust b LV 32.35 +2.5 +3.4 +11.1/A LgShA m LO 14.76 +.7 +2.6 +4.7 LgShC m LO 14.07 +.6 +2.1 +3.9 LgShInstl LO 15.06 +.7 +2.8 +5.0 MdCpGrA m MG 16.40 +.7 +11.5 +9.5/D MdCpGrInstl MG 16.45 +.7 +11.8 +9.9/D MdCpGrInv MG 16.42 +.7 +11.5 +9.7/D MdCpGrTrust MG 16.41 +.7 +11.5 +9.6/D MltCpOppsA m LB 19.52 +1.5 +5.7 +12.4/B MltCpOppsInstl LB 19.68 +1.5 +6.0 +12.8/A MunImptIns MN 16.90 -.1 -.6 +1.6/D MuniIntermBdIns MI 11.57 -.1 -.1 +2.0/C RkBlCmdStrA m BB 6.11 -.5 -1.1 +.2/B RlEsttA m SR 13.06 -.2 +.1 +6.0/B RlEsttInstl SR 13.11 -.2 +.4 +6.4/A RlEsttTrust b SR 13.06 -.2 +.3 +6.1/A ShrtDurBdInstl CS 7.68 +.3 +.4 +.7/D ShrtDurHiIncIns HY 9.52 +.6 +1.2 +3.6/E SmCpGrInv SG 42.54 -.4 +21.2 +13.5/B StratIncA m MU 10.79 ... -1.1 +3.0/D StratIncC m MU 10.78 ... -1.6 +2.3/E StratIncInstl MU 10.78 ... -.9 +3.4/C StratIncR6 MU 10.77 ... -.9 +3.5/C SustEqA m LB 40.76 +.2 +6.7 +10.8/C SustEqC m LB 40.71 +.1 +6.2 +10.0/D SustEqInst LB 40.72 +.2 +7.0 +11.2/C SustEqInv LB 40.74 +.2 +6.8 +11.0/C SustEqR6 LB 40.71 +.2 +7.0 +11.3/C SustEqTrust b LB 40.77 +.2 +6.8 +10.8/CNew AlternativesA f SW 53.96 ... -2.9 +7.4/DNew CovenantBalGr MA 104.88 +.5 +3.7 +6.6/C BalInc CA 21.45 +.3 +1.8 +4.3/D Gr LG 44.58 +.7 +6.8 +10.2/E Inc CS 22.64 +.1 -.9 +1.3/C NicholasEqIncI LV 20.78 +1.8 +7.2 +9.2/C HiIncInstl HY 8.79 +.9 -.2 +2.9/E III MG 29.92 +.6 +8.1 +9.7/D LtdEditionInstl SG 29.62 +1.9 +12.5 +13.2/C Nicholas LG 65.58 +1.4 +8.7 +5.0/E1919FinclSvcsA m SF 28.62 +1.7 +5.4 +15.2/A FinclSvcsC m SF 26.36 +1.7 +4.9 +14.5/A MrylndTxFrIncA m SI 15.36 -.2 +.1 +1.5/C SclyRspnsvBalA m MA 19.10 +1.2 +6.7 +8.3/ANorth CountryEqGr LG 20.09 +1.4 +12.3 +12.9/C IntermBd TW 9.88 +.2 -1.9 +.8/ENortheast InvestorsNorthstInvTrust HY 4.61 ... ... +2.5/ENorthernActvMEmergMktEq d EM 20.05 -2.9 -7.7 +8.8/B ActvMIntlEq d FB 11.44 -2.1 -2.6 +4.9/B ArizonaTxEx SI 10.41 -.1 -.4 +2.2/A BdIdx CI 10.21 -.2 -1.5 +1.4/D CAIntermTxEx MF 10.49 -.1 +.2 +2.0/C CATxEx MC 11.38 -.3 ... +2.5/D CorBd CI 9.90 ... -1.6 +1.4/D EmMktsEqIdx d EM 11.76 -2.8 -8.6 +8.7/B FI CI 9.83 +.2 -1.5 +1.8/C GlbRlEsttIdx d GR 10.45 -1.3 -1.1 +5.0/B GlbTactAsstAllc IH 12.94 -.2 -1.4 +6.1/A HYFI d HY 6.70 +.8 +1.1 +5.2/C HYMuni HM 8.65 -.1 +.2 +3.3/E IncEq LV 15.06 +2.2 +5.7 +11.6/A IntermTxEx MI 10.36 -.2 -.4 +2.0/C IntlEq d FB 9.83 -1.3 -4.2 +3.8/C IntlEqIdx d FB 12.45 -2.0 -3.6 +4.3/C LgCpCor LV 20.17 +2.3 +6.8 +11.8/A LgCpVal LV 16.70 +2.0 +2.4 +8.0/D MidCpIdx MB 20.53 +.4 +6.3 +11.7/A MltMgrGlbRlEstt d GR 10.77 -1.1 +1.1 +4.0/C ShrtBd CS 18.57 +.3 +.4 +1.1/C ShrtIntermTxEx MS 10.23 +.1 +.5 +.7/D ShrtIntermUSGvt GS 9.54 ... -.5 +.1/D SmCpCor SB 28.08 +.5 +9.8 +12.0/B SmCpIdx SB 15.11 +.4 +10.9 +13.2/B SmCpVal SV 24.88 +1.2 +6.3 +11.5/B StkIdx LB 33.78 +1.5 +7.4 +12.9/A TxEx ML 10.43 -.4 -.6 +2.5/D USTrsIdx GI 20.88 -.3 -1.2 +.5/CNuveenAlAmrMuniBdA m ML 11.42 -.1 ... +3.6/A AlAmrMuniBdC2 m ML 11.42 -.3 -.4 +3.0/B ArizonaMuniBdA m SL 10.64 -.3 -.4 +2.7/A CAMuniBdA m MC 11.04 -.4 -.1 +3.4/B CAMuniBdI MC 11.05 -.4 +.1 +3.6/B ClrdMuniBdA m SL 10.57 -.3 -.2 +2.8/A CnctMuniBdA m SL 10.37 -.1 -.1 +2.2/B CorBdI CI 9.44 ... -1.4 +1.3/D CorPlusBdA m CI 10.66 +.2 -1.6 +2.2/B CorPlusBdI CI 10.64 +.2 -1.5 +2.5/A DivValA m LV 15.23 +1.8 +3.7 +11.2/A DivValI LV 15.43 +1.8 +3.9 +11.5/A GeorgiaMuniBdA m SL 10.47 -.3 -.7 +1.5/E HYMuniBdA m HM 17.25 +.1 +2.0 +6.1/A HYMuniBdC2 m HM 17.24 ... +1.6 +5.5/B HYMuniBdI HM 17.25 +.1 +2.1 +6.3/A HiIncBdA m HY 7.53 +.4 +1.1 +5.8/B HiIncBdI HY 7.56 +.5 +1.2 +6.1/A IntermDrMnBdA m MI 9.13 ... +.6 +2.7/A IntermDrMnBdI MI 9.15 ... +.8 +2.9/A KansasMnBdA m SL 10.58 ... +1.1 +2.5/B KentuckyMnBdA m SL 10.60 -.1 -.3 +2.0/C LgCpSelI LB 31.22 +1.7 +8.2 +14.5/A LgCpValA m LV 27.78 +2.2 +7.0 +11.4/A LgCpValI LV 27.93 +2.2 +7.2 +11.7/A LouisianaMnBdA m SL 11.03 -.1 +.7 +2.5/A LtdTrmMnBdA m MS 10.91 +.1 +1.0 +1.4/A LtdTrmMnBdC2 m MS 10.89 +.2 +.8 +1.0/B LtdTrmMnBdI MS 10.87 +.2 +1.1 +1.6/A MAMnBdA m MT 9.93 -.5 -.8 +2.5/A MAMnBdI MT 9.92 -.6 -.8 +2.6/A MNIntermMnBdA m SM 10.22 -.2 -.2 +2.1/B MNIntermMnBdI SM 10.17 -.1 -.1 +2.3/B MNMnBdA m SM 11.51 -.3 -.3 +2.7/A MNMnBdI SM 11.50 -.3 -.2 +2.9/A MichiganMnBdA m SL 11.30 -.2 -.5 +2.4/B MichiganMnBdI SL 11.28 -.3 -.4 +2.6/A MidCpGrOppsA m MG 40.08 -.3 +9.0 +8.1/E MidCpGrOppsI MG 48.44 -.3 +9.1 +8.4/E MidCpValA m MV 42.85 +.6 +4.8 +11.0/A MidCpValI MV 43.01 +.6 +5.0 +11.3/A MissouriMnBdA m SL 11.14 -.2 +.2 +2.9/A MrylndMnBdA m SL 10.54 -.2 -.1 +2.7/A MrylndMnBdI SL 10.55 -.1 +.1 +2.9/A NAMnBdA m SL 10.63 -.3 -1.1 +1.9/C NAMnBdI SL 10.68 -.3 -.9 +2.1/C NWQIntlValI FV 24.94 -1.8 -5.0 +3.0/C NWQSmCpValA m SB 55.80 -.4 +6.3 +13.1/B NWQSmCpValI SB 57.35 -.3 +6.5 +13.4/A NYMnBdA m MY 10.79 -.3 -.2 +2.8/B NYMnBdI MY 10.80 -.3 -.2 +3.0/A NewJerseyMnBdA m MJ 11.22 -.4 -.1 +3.4/B NewJerseyMnBdI MJ 11.26 -.4 ... +3.7/B OhioMnBdA m MO 11.26 -.1 -.1 +2.5/B OhioMnBdI MO 11.22 ... +.1 +2.7/A OrgIntermMnBdI SI 10.08 -.2 -.3 +1.8/B PEMnBdA m MP 10.76 -.2 -.1 +2.6/B PEMnBdI MP 10.75 -.1 +.1 +2.8/B RlEsttSecA m SR 20.11 -.5 +.6 +5.2/C RlEsttSecI SR 20.44 -.5 +.8 +5.4/B ShrtTrmBdA m CS 9.75 +.3 +.4 +1.1/C ShrtTrmBdI CS 9.76 +.3 +.6 +1.4/B ShrtTrmMnBdI MS 10.03 +.2 +1.0 +.9/C SmCpGrOppsI SG 30.51 +.6 +16.9 +12.5/C SmCpSelA m SB 10.21 +.5 +11.0 +11.7/C SmCpValA m SV 26.39 +.5 +2.6 +11.4/B SmCpValI SV 27.33 +.5 +2.8 +11.7/B StrBalAllcA m MA 10.55 -.5 -.6 +4.3 StrBalAllcI MA 10.52 -.5 -.4 +4.5 StrCnsrvAllcA m CA 11.47 -.2 -1.4 +2.7 StrGrAllcA m MA 12.94 -.8 +.3 +6.2 StrIncI MU 10.24 +.3 -1.2 +3.1/D TNMnBdA m SL 11.53 -.2 -.3 +2.3/B VirginiaMnBdA m SL 10.94 -.3 -.3 +2.7/A VirginiaMnBdI SL 10.92 -.2 -.1 +2.9/A WscnMnBdA m SL 10.49 +.1 +.9 +2.5/AOak AssociatesLiveOakHlthSci SH 20.56 +1.3 +5.9 +5.1/B PinOakEq LB 70.84 +1.0 +7.6 +13.7/A RedOakTechSel ST 28.39 +.7 +15.6 +24.4/B WhiteOakSelGr LB 96.14 +2.8 +12.1 +14.5/AOak RidgeSmCpGrA m SG 17.91 +.9 +15.2 +8.0/EOakmarkEqAndIncInv MA 32.46 +.7 +.8 +7.1/B GlbInv WS 32.31 -1.5 -2.5 +7.4/C GlbSelInv WS 18.56 -.3 -3.8 +7.4/C IntlInv FB 25.69 -3.9 -10.1 +5.2/B IntlSmCpInv d FQ 16.35 -5.3 -7.8 +4.6/E Inv LB 87.16 -.9 +3.4 +12.2/B SelInv LB 45.80 -2.8 -4.1 +7.3/EOberweisChinaOpps m CH 14.38 -12.3 -9.8 +7.8/D IntlOpps m FR 24.64 -3.3 -3.3 +9.0/B IntlOppsInstl d FR 12.39 -3.1 -3.0 +9.2/B MicroCp m SG 28.76 +1.6 +14.5 +21.1/AOld WestburyAllCpCor LB 18.02 +1.2 +8.0 +9.5/D FI CI 10.86 +.1 -.7 +.5/E GlbSmMdCpStrat SW 17.23 -1.1 +2.8 +8.8/C LgCpStrats WS 14.88 -.7 +2.9 +7.6/C MnBd MI 11.77 ... -.2 +1.0/E StratOpps IH 7.87 -.4 +.6 +4.8/COlsteinAllCpValAdv LB 25.47 +.6 +3.0 +7.7/E AllCpValC m LB 20.44 +.5 +2.4 +6.7/EOppenheimerActvAllcA m AL 14.80 -1.0 +1.1 +6.7 ActvAllcC m AL 14.42 -1.1 +.6 +5.9 ActvAllcR b AL 14.70 -1.0 +1.0 +6.4 CnsrvInvA m CA 9.51 -.4 -.1 +3.8 CnsrvInvC m CA 9.36 -.5 -.6 +3.0 CptlAprcA m LG 64.26 -.4 +9.2 +9.9 CptlAprcC m LG 48.34 -.5 +8.7 +9.1 CptlAprcR b LG 60.53 -.4 +9.1 +9.6 CptlAprcY LG 69.53 -.4 +9.4 +10.2 CptlIncA m CA 10.19 +.6 +.5 +4.1 CptlIncC m CA 9.85 +.5 +.1 +3.3 CptlIncR b CA 10.04 +.5 +.3 +3.8 DevMktsA m EM 41.75 -3.9 -4.4 +9.1 DevMktsC m EM 38.86 -4.0 -4.8 +8.3 DevMktsR b EM 40.07 -4.0 -4.5 +8.8 DevMktsY EM 41.21 -3.9 -4.2 +9.4 DiscvA m SG 91.06 -.3 +15.9 +12.5 DiscvC m SG 65.30 -.4 +15.3 +11.7 DiscvMCGrA m MG 22.25 +1.8 +11.6 +11.3/C DiscvMCGrC m MG 18.29 +1.7 +11.1 +10.4/C DiscvMCGrR b MG 20.80 +1.7 +11.4 +11.0/C DiscvR b SG 84.29 -.4 +15.7 +12.3 DiscvY SG 102.69 -.3 +16.1 +12.8 DivOppA m LV 23.97 +.3 +.6 +8.0 DivOppC m LV 23.11 +.2 +.2 +7.2 EqIncA m LV 32.31 +.4 ... +5.8 EqIncC m LV 25.58 +.4 -.5 +5.0 EqIncR b LV 30.86 +.4 -.1 +5.5 EqInvA m WS 18.54 -1.5 +.3 +7.6 EqInvC m WS 17.99 -1.5 -.2 +6.8 EqInvR b WS 18.50 -1.5 +.2 +7.3 FdmtlAltsA m AM 27.08 +1.2 +.9 +.7 FdmtlAltsC m AM 23.91 +1.1 +.5 -.1 GlbA m WS 98.64 -2.2 +2.4 +9.7 GlbAllcA m IH 19.56 -1.2 -1.2 +4.8 GlbAllcC m IH 18.64 -1.3 -1.6 +4.0 GlbAllcY IH 19.55 -1.2 -1.0 +5.0 GlbC m WS 90.52 -2.2 +1.9 +8.9 GlbOppsA m SW 71.52 -.1 +4.1 +23.8 GlbOppsC m SW 62.96 -.1 +3.7 +22.8 GlbOppsR b SW 68.73 -.1 +4.0 +23.5 GlbOppsY SW 72.46 -.1 +4.3 +24.1 GlbR b WS 98.05 -2.2 +2.2 +9.5 GlbStrIncA m MU 3.73 -.7 -3.0 +2.0 GlbStrIncC m MU 3.72 -1.0 -3.7 +1.2 GlbStrIncR b MU 3.73 -1.0 -3.4 +1.7 GlbStrIncY MU 3.72 -.7 -2.9 +2.2 GlbY WS 98.85 -2.2 +2.5 +10.0 GoldSpecMnralA m SP 13.96 -8.2 -14.7 +12.5 GoldSpecMnralC m SP 12.74 -8.3 -15.1 +11.6 GoldSpecMnralR b SP 13.30 -8.2 -14.9 +12.2 IntlBdA m IB 5.45 -2.9 -6.5 +2.2 IntlBdC m IB 5.43 -3.0 -6.8 +1.4 IntlBdR b IB 5.44 -2.7 -6.4 +2.0 IntlBdY IB 5.45 -2.9 -6.3 +2.5 IntlDiversA m FG 17.85 -2.7 -2.3 +7.7 IntlDiversC m FG 17.29 -2.7 -2.7 +6.9 IntlDiversR b FG 17.61 -2.7 -2.4 +7.5 IntlEqA m FB 20.82 -2.9 -6.8 +5.4 IntlGrA m FG 41.80 -3.4 -4.8 +4.4/D IntlGrC m FG 39.51 -3.4 -5.3 +3.6/E IntlGrR b FG 40.97 -3.4 -4.9 +4.1/D IntlGrY FG 41.59 -3.3 -4.7 +4.6/D IntlSmMidCoA m FR 52.93 -.7 +6.9 +13.6 IntlSmMidCoC m FR 48.56 -.8 +6.4 +12.7 IntlSmMidCoR b FR 50.52 -.7 +6.7 +13.3 IntlSmMidCoY FR 52.55 -.7 +7.0 +13.8 LtdTrmBdA m CS 4.46 +.4 +.3 +1.4/B LtdTrmBdC m CS 4.45 +.4 -.2 +.6 LtdTrmBdY CS 4.48 +.5 +.5 +1.7 LtdTrmGvtA m GS 4.32 +.2 ... +.4 LtdTrmGvtC m GS 4.31 +.1 -.7 -.4 LtdTrmGvtY GS 4.33 +.2 +.2 +.7 MainStrtAllCpA m LB 19.01 -.7 +5.1 +8.9 MainStrtAllCpC m LB 17.32 -.7 +4.6 +8.1 MainStrtAllCpR b LB 18.44 -.7 +4.9 +8.6 MidCpValA m MV 57.84 +1.1 +.9 +8.6/C MidCpValC m MV 47.47 +1.1 +.4 +7.8/D MidCpValR b MV 55.32 +1.1 +.7 +8.3/C MidCpValY MV 59.40 +1.1 +1.0 +8.8/C MnStrA m LB 53.07 +.6 +4.0 +9.9/D MnStrC m LB 50.11 +.5 +3.6 +9.1/E MnStrMidCpA m MB 28.28 -1.4 +5.7 +7.8 MnStrMidCpC m MB 23.24 -1.4 +5.2 +7.0 MnStrMidCpR b MB 26.78 -1.4 +5.6 +7.6 MnStrMidCpY MB 30.60 -1.3 +5.9 +8.1 MnStrR b LB 52.05 +.6 +3.9 +9.6/D MnStrY LB 52.67 +.6 +4.2 +10.2/D ModInvA m MA 12.40 -.6 +1.1 +5.7 ModInvC m MA 12.11 -.7 +.5 +4.9 ModInvR b MA 12.31 -.7 +.8 +5.5 RisingDivsA m LB 20.43 +.6 +5.4 +8.2 RisingDivsC m LB 17.24 +.6 +4.9 +7.4 RisingDivsR b LB 20.29 +.6 +5.3 +7.9 RisingDivsY LB 21.18 +.6 +5.6 +8.5 RlEsttA m SR 24.80 -.4 +.3 +4.2 RlEsttC m SR 24.07 -.4 -.2 +3.4 RlEsttR b SR 24.66 -.4 +.1 +4.0 RlEsttY SR 25.09 -.4 +.4 +4.5 SrFltngRtA m BL 8.13 +.6 +2.6 +5.0/A SrFltngRtC m BL 8.14 +.5 +2.2 +4.2/B TotalReturnBdA m CI 6.63 +.1 -1.4 +1.8 TotalReturnBdC m CI 6.63 +.2 -1.9 +1.0 TotalReturnBdR b CI 6.62 +.1 -1.6 +1.5 TotalReturnBdY CI 6.59 +.1 -1.3 +2.1 ValA m LV 37.85 +1.3 +2.1 +8.1/D ValC m LV 36.07 +1.3 +1.6 +7.3/E ValY LV 38.70 +1.4 +2.3 +8.4/DOppenheimer RochesteAMTFreeMnsA m HM 7.19 +1.7 +8.2 +7.1/A AMTFreeMnsC m HM 7.13 +1.6 +7.7 +6.3/A AMTFreeNYMnsA m MY 11.32 +1.0 +6.8 +5.1/A AMTFreeNYMnsC m MY 11.32 +1.0 +6.2 +4.3/A CAMnA m MC 8.55 +1.0 +6.8 +6.2/A CAMnC m MC 8.51 +.9 +6.3 +5.4/A HYMnA m HM 7.44 +1.6 +9.9 +8.9/A HYMnC m HM 7.40 +1.4 +9.3 +8.2/A LtdTrmCAMnA m SS 3.19 +1.5 +6.3 +3.2/A LtdTrmCAMnC m SS 3.17 +1.1 +5.8 +2.4/A LtdTrmNYMnA m SS 2.96 +2.6 +9.2 +3.1/A LtdTrmNYMnC m SS 2.94 +2.2 +8.7 +2.2/A MnsA m MY 15.69 +1.2 +9.9 +7.5/A MnsC m MY 15.65 +1.2 +9.5 +6.7/A MnsY MY 15.70 +1.3 +10.1 +7.8/A NewJerseyMnA m MJ 9.34 +2.4 +14.0 +4.3/A NewJerseyMnC m MJ 9.35 +2.3 +13.5 +3.6/B PennsylvaniaMnA m MP 10.57 +1.8 +11.1 +5.3/A PennsylvaniaMnC m MP 10.55 +1.9 +10.6 +4.7/A ShrtDurHYMuniA m HM 4.44 +3.3 +12.3 +3.9/D ShrtDurHYMuniC m HM 4.41 +3.0 +11.6 +3.0/EOppenheimer SteelPatMLPAlphaA m LP 8.02 +9.0 +5.2 -2.3/D MLPAlphaC m LP 7.54 +8.8 +4.6 -3.1/D MLPAlphaPlusA m LP 6.68 +11.7 +5.6 -5.8/E MLPAlphaPlusC m LP 6.30 +11.7 +5.3 -6.5/E MLPAlphaPlusY LP 6.84 +11.7 +5.8 -5.6/E MLPAlphaY LP 8.25 +8.8 +5.3 -2.1/C MLPIncA m LP 6.26 +6.3 +5.1 -1.9/C MLPIncCs m LP 5.83 +6.2 +4.6 -2.6/D MLPIncY LP 6.45 +6.3 +5.3 -1.6/C MLPSel40A m LP 8.38 +6.3 +5.1 .../B MLPSel40C m LP 7.91 +6.2 +4.7 -.8/B MLPSel40I LP 8.68 +6.3 +5.2 +.3/A MLPSel40Y LP 8.65 +6.3 +5.2 +.2/AOptimumFxdIncC m CI 9.29 -.2 -1.8 +.7/E FxdIncInstl CI 9.33 -.1 -1.2 +1.7/C IntlInstl FB 14.02 -1.9 -3.6 +7.7/A LgCpGrC m LG 16.03 -.1 +12.3 +13.1/C LgCpGrInstl LG 20.32 ... +13.0 +14.3/B LgCpValC m LV 16.11 +1.1 -.2 +6.3/E LgCpValInstl LV 16.41 +1.2 +.4 +7.4/E SmMidCpGrIns SG 18.96 +1.7 +19.1 +12.6/C SmMidCpValIns SV 15.18 +.8 +2.4 +7.3/EOsterweisOsterweis LB 20.42 -.3 +3.4 +4.9/E StrInc HY 11.26 +.4 +1.3 +4.9/CPGIM InvestmentsBalancedA m MA 16.23 +.7 +3.1 +7.8/A BalancedZ MA 16.35 +.7 +3.3 +8.1/A CAMuniIncA m MC 10.45 -.3 +.2 +2.5/D CoreBondZ CI 9.66 -.1 -1.4 +1.9/B GlbRlEstA m GR 23.90 -.7 ... +3.0/D GlbRlEstC m GR 23.38 -.7 -.2 +2.3/E GlbRlEstZ GR 24.02 -.7 +.4 +3.3/D GlbTtlRetA m IB 6.49 -1.6 -3.4 +3.5/A GovrnIncA m GI 9.28 -.3 -1.3 +.6/C GovrnIncZ GI 9.27 -.1 -1.0 +.9/A HighYieldA m HY 5.42 +.7 +1.8 +6.4/A HighYieldB m HY 5.41 +.6 +1.5 +5.8/B HighYieldC m HY 5.41 +.6 +1.4 +5.6/B HighYieldZ HY 5.43 +.7 +2.0 +6.6/A Jen20/20FocA m LG 15.91 ... +9.0 +11.9/D Jen20/20FocC m LG 11.19 ... +8.5 +11.1/E Jen20/20FocZ LG 17.67 +.1 +9.2 +12.2/D JenEqIncC m LB 15.65 +1.8 +2.8 +5.4/E JenEqOppA m LB 20.32 +.1 +4.5 +10.0/D JenFinSerA m SF 15.04 +.7 +4.8 +6.3/E JenHealSciA m SH 51.18 -2.3 +14.2 +4.3/C JenHealSciC m SH 39.02 -2.4 +13.8 +3.5/C JenHealSciZ SH 56.37 -2.3 +14.4 +4.6/C JenMidCapGrA m MG 37.34 -.6 +5.9 +7.6/E JenMidCapGrC m MG 28.96 -.7 +5.4 +6.8/E JenMidCapGrZ MG 40.35 -.6 +6.0 +7.9/E JenNatResA m SN 37.81 -4.4 -2.9 +4.6/C JenSmlComA m SG 26.67 -1.0 +6.9 +9.7/E JenSmlComC m SG 14.69 -1.0 +6.5 +9.0/E JenSmlComZ SG 28.75 -.9 +7.2 +10.1/E JenUtlA m SU 14.32 +1.3 +2.9 +7.0/D JenUtlC m SU 14.25 +1.3 +2.4 +6.2/D JenUtlZ SU 14.34 +1.4 +3.0 +7.3/C JenniFocGrA m LG 15.44 -1.5 +18.0 +16.2/A JenniFocGrC m LG 12.43 -1.5 +17.5 +15.3/A JennisonBldA m LG 22.75 ... +9.2 +10.5/E JennisonDivGrA m LG 14.04 -.2 +13.6 +13.7/C JennisonGrA m LG 41.31 -.7 +14.1 +15.0/B JennisonGrC m LG 33.18 -.8 +13.6 +14.2/B JennisonGrZ LG 44.50 -.7 +14.3 +15.3/A JennisonValA m LV 20.66 +1.9 +1.8 +6.7/E MuniHiIncA m HM 10.19 -.1 +1.2 +4.2/C MuniHiIncC m HM 10.19 -.1 +.7 +3.4/D NationalMuniA m MI 14.59 -.1 +.1 +2.5/B QMADefEqA m LB 15.29 +1.5 +3.3 +8.4/E QMAIntlEqA m FV 7.45 -2.0 -6.5 +4.3/B QMALrgCaCoEqA m LB 17.72 +1.4 +6.6 +12.6/A QMAMidCapValC m MV 18.90 +.3 -1.8 +6.7/D QMASmCpValZ SV 21.12 +.9 +4.5 +12.3/B QMAStockIdxI LB 55.91 +1.5 +7.4 +12.9/A QMAStockIdxZ LB 55.90 +1.5 +7.3 +12.8/A ShTerCorBdA m CS 10.76 +.4 -.2 +1.4/B TtlRetBdA m CI 14.13 -.2 -1.6 +2.7/A TtlRetBdC m CI 14.11 -.3 -2.1 +1.9/B TtlRetBdZ CI 14.08 -.2 -1.5 +2.9/APIA Mutual FundsShrtTrmSecAdv UB 9.98 +.2 +.6 +1.0/DPIMCOAlAstA m TV 11.67 -1.0 -3.0 +5.3/C AlAstAdmin b TV 11.69 -1.0 -2.9 +5.6/B AlAstAllAthA m TV 8.39 -1.6 -5.3 +3.3/D AlAstAllAthC m TV 8.38 -1.6 -5.6 +2.6/E AlAstAllAthI2 TV 8.40 -1.5 -5.0 +3.7/D AlAstAllAthIns TV 8.39 -1.6 -5.0 +3.8/D AlAstC m TV 11.60 -1.1 -3.5 +4.5/C AlAstI2 TV 11.69 -1.0 -2.8 +5.7/B AlAstInstl TV 11.67 -.9 -2.7 +5.8/B AlAstR b TV 11.59 -1.1 -3.1 +5.0/C CAIntermMnBdIns MF 9.65 ... +.1 +2.2/C CAShrtDrMnIncIn SS 9.83 ... +.7 +.9/C CmdPlsStrA m BB 6.09 -1.3 +3.5 +4.5 CmdPlsStrI2 BB 6.16 -1.3 +3.8 +4.9 CmdPlsStrIs BB 6.19 -1.3 +3.8 +5.0 CmdtyRlRtStrA m BB 6.21 -.3 -4.4 -1.6 CmdtyRlRtStrAdm b BB 6.24 -.3 -4.4 -1.4 CmdtyRlRtStrC m BB 5.88 -.3 -4.9 -2.3 CmdtyRlRtStrI2 BB 6.35 -.3 -4.1 -1.2 CmdtyRlRtStrIns BB 6.37 -.3 -4.1 -1.1 CreditOppsBdI XS 10.01 +.4 +.5 +3.9/A CreditOppsBdI-2 XS 9.97 +.4 +.4 +3.8/A DivandIncA m IH 11.67 +.3 -1.1 +4.5/C DivandIncC m IH 11.62 +.2 -1.5 +3.7/D DiversIncA m MU 10.60 -.4 -.9 +5.1/A DiversIncC m MU 10.60 -.5 -1.4 +4.4/B DiversIncI2 MU 10.60 -.4 -.7 +5.5/A DiversIncInstl MU 10.60 -.4 -.7 +5.6/A DynamicBdA m NT 10.79 +.2 +1.5 +3.3/B DynamicBdC m NT 10.79 +.1 +1.1 +2.5/C DynamicBdI NT 10.79 +.2 +1.8 +3.7/B DynamicBdI-2 NT 10.79 +.2 +1.7 +3.6/B EMBdA m EB 9.88 -1.9 -4.8 +4.8/B EMBdI2 EB 9.88 -1.8 -4.7 +5.1/B EMBdInstl EB 9.88 -1.8 -4.6 +5.2/A EMCcy&S/TInmtI CR 8.63 -2.6 -6.3 +2.7/B EMCorpBdInstl EB 10.26 +.1 -1.7 +5.1/B EMFullSpcBdIns EB 7.04 -2.8 -6.9 +3.2/D EmergLclBdA m XP 6.55 -4.4 -10.1 +1.7/C EmergLclBdI2 XP 6.55 -4.4 -9.9 +2.0/C EmergLclBdInstl XP 6.55 -4.4 -9.9 +2.1/B EqSLSA m LO 11.85 +1.4 +2.6 +3.1 EqSLSC m LO 11.35 +1.3 +2.3 +2.4 EqSLSI2 LO 12.04 +1.4 +2.9 +3.4 EqSLSInstl LO 12.12 +1.4 +2.9 +3.5 ExtendedDrInstl GL 7.47 -2.5 -5.2 +2.3 GNMA&GovtSecA m GI 10.78 +.1 -.8 +1.0/A GNMA&GovtSecI GI 10.78 +.2 -.6 +1.4/A GNMA&GovtSecI-2 GI 10.78 +.2 -.6 +1.3/A GlBdOppsUSDHA m IB 10.17 +.2 +.1 +3.1/B GlBdOppsUSDHI IB 10.17 +.3 +.3 +3.5/A GlBdOppsUSDHI-2 IB 10.17 +.3 +.3 +3.4/A GlBdOppsUnhAdm b IB 9.22 -.8 -2.6 +3.0/B GlBdOppsUnhI IB 9.22 -.7 -2.5 +3.3/A GlbAdvtStrBdIns IB 10.62 -.5 -.7 +3.9 GlbMltAsstA m IH 12.43 -.5 -.2 +4.3 GlbMltAsstC m IH 12.08 -.6 -.7 +3.6 GlbMltAsstI2 IH 12.53 -.5 ... +4.8 GlbMltAsstInstl IH 12.55 -.5 ... +4.9 HYA m HY 8.73 +1.0 +.5 +5.1/C HYAdmin b HY 8.73 +1.0 +.5 +5.2/C HYC m HY 8.73 +.9 ... +4.3/D HYI2 HY 8.73 +1.0 +.6 +5.4/B HYInstl HY 8.73 +1.0 +.7 +5.5/B HYMnBdA m HM 9.10 +.2 +2.6 +6.2/A 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Continued on next page Mutual Funds Continued from previous page MONEY & MARKET$Page 20 www.sunnewspapers.net The Sun/Wednesday, August 15, 2018

PAGE 77

HYMnBdC m HM 9.10 +.1 +2.1 +5.5/B HYMnBdI2 HM 9.10 +.2 +2.7 +6.5/A HYMnBdInstl HM 9.10 +.2 +2.7 +6.6/A HYSpectrumA m HY 9.78 +.9 +1.1 +6.1/A HYSpectrumI2 HY 9.78 +.9 +1.3 +6.4/A HYSpectrumInstl HY 9.78 +.9 +1.3 +6.5/A IBdUSDHA m IB 10.79 -.1 +1.9 +3.9/A IBdUSDHC m IB 10.79 -.1 +1.4 +3.1/B IBdUSDHI IB 10.79 ... +2.1 +4.3/A IBdUSDHI-2 IB 10.79 ... +2.1 +4.2/A IBdUnhA m IB 9.66 -2.0 -3.2 +3.0/B IBdUnhAdm b IB 9.66 -2.0 -3.1 +3.1/B IBdUnhI IB 9.66 -2.0 -2.9 +3.4/A IBdUnhI-2 IB 9.66 -2.0 -3.0 +3.3/A IncA m MU 11.93 -.4 -.8 +5.0 IncAdmin b MU 11.93 -.4 -.7 +5.1 IncC m MU 11.93 -.5 -1.3 +4.2 IncI2 MU 11.93 -.4 -.6 +5.3 IncInstl MU 11.93 -.4 -.6 +5.4 IncR b MU 11.93 -.4 -1.0 +4.7 InRspMlAstIns XY 8.43 -1.2 -1.8 +4.1 InvtGrdCdtBdA m TW 10.11 ... -2.0 +3.4/C InvtGrdCdtBdAdm b TW 10.11 ... -1.9 +3.6/B InvtGrdCdtBdC m TW 10.11 -.1 -2.5 +2.7/D InvtGrdCdtBdI TW 10.11 ... -1.8 +3.8/B InvtGrdCdtBdI-2 TW 10.11 ... -1.8 +3.7/B L/TCreditBdI CL 11.43 -.7 -4.6 +5.5/A L/TCreditBdI-2 CL 11.43 -.7 -4.7 +5.4/A L/TRealRetI IP 8.25 -1.8 -1.7 +3.4 LngDrTtlRetIns CL 10.35 -.9 -3.7 +4.4/B LngTrmUSGvtA m GL 5.92 -1.8 -4.0 +1.1/D LngTrmUSGvtI2 GL 5.92 -1.8 -3.9 +1.3/B LngTrmUSGvtIns GL 5.92 -1.8 -3.8 +1.4/B LowDrA m CS 9.73 -.1 -.4 +.9 LowDrAdmin b CS 9.73 -.1 -.3 +1.0 LowDrC m CS 9.73 -.1 -.6 +.6 LowDrI2 CS 9.73 ... -.2 +1.1 LowDrIIInstl CS 9.66 +.2 +.2 +1.4 LowDrInstl CS 9.73 ... -.2 +1.2 LowDrR b CS 9.73 -.1 -.5 +.6 LowDurESGIns CS 9.44 +.2 ... +1.0 LowDurIncA m CS 8.52 +.1 +1.1 +5.0/A LowDurIncC m CS 8.52 +.1 +.9 +4.6/A LowDurIncI2 CS 8.52 +.1 +1.2 +5.3/A LowDurIncInstl CS 8.52 +.1 +1.3 +5.4/A MnBdA m ML 9.78 ... +1.0 +3.9/A MnBdC m ML 9.78 -.1 +.7 +3.4/B MnBdI2 ML 9.78 ... +1.1 +4.1/A MnBdInstl ML 9.78 ... +1.2 +4.2/A ModDrInstl CI 10.01 +.3 -.5 +1.6/C MortgOpps&BdI NT 10.99 +.2 +1.2 +3.9/A MrtgBckdScIns CI 10.32 +.1 -.1 +2.5 NYMnBdA m MN 11.12 -.1 +.4 +2.8/A NYMnBdInstl MN 11.12 -.1 +.6 +3.1/A RAEFdmAdPLUSIns NE 10.11 +.8 -.1 +1.1 RAEPLUSA m LV 7.57 +1.1 +4.7 +12.1 RAEPLUSC m LV 6.98 +1.0 +4.2 +11.2 RAEPLUSEMGI EM 9.99 -2.4 -9.0 +11.2 RAEPLUSI LV 7.95 +1.1 +4.9 +12.5 RAEPLUSI-2 LV 7.90 +1.3 +4.9 +12.4 RAEPLUSII FV 8.85 -2.0 -5.7 +6.0 RAEPLUSSmallI SV 12.83 +.2 +10.0 +14.6/A RlEstRlRtStrA m SR 7.64 -.8 +.4 +5.1 RlEstRlRtStrIns SR 8.44 -.8 +.5 +5.4 RlRetA m IP 10.79 -.6 -.6 +1.6/C RlRetAdmin b IP 10.79 -.6 -.5 +1.8/C RlRetC m IP 10.79 -.7 -.9 +1.1/D RlRetI2 IP 10.79 -.6 -.4 +1.9/B RlRetInstl IP 10.79 -.6 -.4 +2.0/B RlRetR b IP 10.79 -.7 -.8 +1.4/D ShrtAsstInvmIns UB 10.05 +.3 +1.4 +1.7/A ShrtDrMnIncA m MS 8.36 ... +.5 +.7/D ShrtDrMnIncIns MS 8.36 ... +.8 +1.1/B ShrtTrmA m UB 9.87 +.2 +1.2 +1.9/A ShrtTrmAdm b UB 9.87 +.2 +1.2 +1.9/A ShrtTrmC m UB 9.87 +.1 +1.0 +1.6/B ShrtTrmI2 UB 9.87 +.2 +1.3 +2.0/A ShrtTrmIns UB 9.87 +.2 +1.3 +2.2/A ShrtTrmR b UB 9.87 +.2 +1.0 +1.6/B SrFltngRtA m BL 9.87 +.3 +2.0 +3.4 SrFltngRtC m BL 9.87 +.3 +1.5 +2.7 SrFltngRtIns d BL 9.87 +.4 +2.1 +3.8 StkPlsShrtI2 BM 7.94 -1.0 -5.3 -9.8 StkPlsShrtIns BM 7.95 -1.1 -5.2 -9.7 StksPLUSA m LB 11.23 +1.5 +6.7 +12.3/B StksPLUSAbRtA m LB 11.25 +1.2 +7.2 +13.0/A StksPLUSAbRtC m LB 10.24 +1.1 +6.7 +12.1/B StksPLUSAbRtI2 LB 11.31 +1.2 +7.4 +13.3/A StksPLUSAbRtIns LB 11.45 +1.1 +7.4 +13.4/A StksPLUSC m LB 10.66 +1.5 +6.4 +11.7/B StksPLUSIUHdIns FB 6.53 -2.4 -4.0 +4.8 StksPLUSIUSDHA m FB 8.10 -.9 +.6 +6.1 StksPLUSIUSDHC m FB 7.46 -.8 +.3 +5.4 StksPLUSIUSDHI2 FB 8.45 -.7 +.9 +6.5 StksPLUSIUSDHIn FB 8.52 -.8 +.9 +6.5 StksPLUSIns LB 12.10 +1.6 +7.0 +12.7/A StksPLUSLngDrIn XM 7.26 -.1 +1.6 +16.3 StksPLUSSmA m SB 11.20 -1.1 +9.5 +13.9 StksPLUSSmC m SB 10.33 -1.1 +9.0 +13.0 StksPLUSSmI2 SB 11.37 -1.0 +9.8 +14.3 StksPLUSSmIns SB 11.46 -1.0 +9.8 +14.3 StrategicBdI NT 10.64 +.1 +3.0 +5.0/A TotRetESGI2 CI 8.90 +.4 -1.2 +1.7 TotRetESGIns CI 8.90 +.4 -1.1 +1.8 TtlRetA m CI 9.99 +.1 -1.4 +1.6/C TtlRetAdm b CI 9.99 +.1 -1.3 +1.8/C TtlRetC m CI 9.99 ... -1.9 +.9/E TtlRetI2 CI 9.99 +.1 -1.2 +1.9/B TtlRetIIIns CI 9.45 +.2 -.7 +2.3 TtlRetIVIns CI 10.20 +.1 -1.3 +2.0/B TtlRetIns CI 9.99 +.1 -1.2 +2.0/B TtlRetR b CI 9.99 +.1 -1.6 +1.4/DPNCCorFI b CI 16.49 -.2 -1.7 +1.3/D DiversEq b LB 27.89 +.2 +2.0 +7.5/E IntermBdI CI 10.63 +.2 -.8 +1.0/E IntermTxExBdI MI 9.31 ... -.4 +1.9/D IntlEqA m FG 24.22 -2.0 ... +8.0/B IntlEqIns FG 24.45 -2.0 ... +8.3/B LtdMatBdIns CS 9.97 +.2 +.1 +.5/D MltFctrLgCpGrI LG 41.24 +.9 +8.5 +12.8/C MltFctrLgCpValI LV 25.33 +1.5 -.5 +6.1/E SmCpI SG 26.49 +2.2 +10.6 +9.5/E TtlRetAdvtgIns CI 10.44 ... -1.5 +1.6/C TxExLtdMatBdIns MS 10.21 ... +.3 +.9/C UltraShrtBdI UB 9.88 +.3 +.8 +.8/EPRIMECAP OdysseyAgrsGr MG 50.55 +1.0 +14.0 +18.9/A Gr LG 42.16 +1.8 +13.2 +17.7/A Stk LB 33.58 +1.9 +5.2 +14.0/APacic CapitalTxFrSecY MI 10.02 -.1 -.1 +1.9/C TxFrShrtIntrScY MS 10.01 ... +.5 +.8/CPacic FundsOptmzAgrsGrA m XM 17.57 -.7 +2.5 +8.4 OptmzAgrsGrC m XM 17.07 -.8 +2.0 +7.6 OptmzCnsrA m XY 11.23 -.4 -.9 +3.3 OptmzCnsrC m XY 10.96 -.5 -1.3 +2.5 OptmzGrA m AL 15.85 -.6 +1.5 +7.2 OptmzGrB m AL 15.56 -.7 +1.0 +6.4 OptmzGrC m AL 15.51 -.7 +1.0 +6.4 OptmzModA m MA 14.49 -.5 +.8 +6.0 OptmzModB m MA 14.26 -.6 +.4 +5.2 OptmzModC m MA 14.23 -.6 +.4 +5.2 OptmzModCnsrA m CA 12.63 -.6 -.4 +4.5 OptmzModCnsrC m CA 12.36 -.6 -.8 +3.7ParadigmVal d SB 56.37 +2.1 +15.1 +15.0/AParametricEmMktsInstl EM 14.44 -2.1 -8.5 +6.0/D EmMktsInv b EM 14.37 -2.1 -8.6 +5.7/D TxMgEMktIs EM 48.03 -2.2 -8.1 +6.1/DParnassusCorEqInv LB 45.90 +1.8 +8.2 +10.8/C FI CI 16.04 ... -1.6 +1.4/D Parnassus LB 48.77 +.1 +1.0 +8.4/EPaxBalIndvInv b MA 22.99 +.9 +3.3 +6.9/C ESGBtQlIndvInv b LB 20.76 +1.9 +6.2 +10.4/D HYBdIndvInv b HY 6.60 +.7 +.4 +4.5/DPaydenCAMnInc MF 10.15 -.1 ... +2.4/B CorBdInv CI 10.39 ... -1.3 +2.5/A EmMktsBdInv EB 12.98 -2.1 -5.8 +4.9/B EqInc LV 17.04 +2.0 +4.0 +11.0/A GNMAInv GI 9.15 ... -.9 +.9/A GlbFI IB 8.97 -.3 -.6 +2.5/B GlbLowDr IB 9.91 +.2 +.1 +1.1/E HiIncInv HY 6.38 +1.1 +.9 +5.0/C LowDr CS 9.95 +.3 +.4 +1.1/C LtdMat UB 9.47 +.3 +1.3 +1.3/BPear TreePlrsFgnVlInstl FV 21.63 -2.0 -2.2 +6.8/A PlrsFgnVlOrd b FV 21.64 -2.0 -2.4 +6.4/A PlrsSmCpOrd b SB 28.61 +2.9 +9.6 +10.3/D PnAgrEMOrdinary b EM 20.46 -3.3 -11.8 +2.4/E QualOrd b LB 20.84 +2.6 +8.2 +14.3/APerformanceMnBdInstl d MI 23.79 -.3 -.7 +3.3/A StrBd d MU 22.23 ... +.8 +4.8/APermanentI CA 40.55 -1.7 -1.5 +5.3/BPerrittMicroCpOppsInv d SB 31.97 -2.3 +6.6 +12.3/B UltraMicroCp d SB 16.51 -4.0 -4.4 +10.6/DPioneerA m LB 30.70 +1.8 +7.0 +11.7/B AMTFreeMnA m ML 14.31 -.3 -.5 +2.9/C AMTFreeMnY ML 14.27 -.4 -.4 +3.2/B BalA m MA 9.70 +1.0 +2.8 +6.7/C BdA m CI 9.46 ... -1.1 +2.3/B BdC m CI 9.36 ... -1.5 +1.5/D BdY CI 9.37 +.1 -.9 +2.5/A C m LB 26.78 +1.7 +6.5 +10.8/C CorEqA m LB 21.81 +.5 +6.0 +11.3/C DiscpGrA m LG 19.46 -.2 +6.9 +11.4/D DiscpGrY LG 19.91 -.2 +7.1 +11.7/D DiscpValA m LV 16.06 +.9 +.9 +10.0/B DiscpValC m LV 15.72 +.8 +.4 +9.2/C DiscpValY LV 16.16 +.9 +1.1 +10.3/B EqIncA m LV 36.40 +.9 +2.6 +11.3/A EqIncC m LV 35.73 +.8 +2.1 +10.5/B EqIncR b LV 37.05 +.9 +2.3 +10.9/A GlbHYA m HY 8.63 -.1 -2.0 +4.6/D GlbHYC m HY 8.61 -.2 -2.5 +3.8/E GlbHYY HY 8.48 -.1 -1.8 +4.8/C HYA m HY 9.56 +.3 +.8 +5.4/B HYC m HY 9.76 +.2 +.3 +4.6/D HYY HY 9.56 +.2 +.9 +5.7/B HiIncMnA m HM 7.32 +.6 +3.3 +5.6/A HiIncMnC m HM 7.33 +.6 +2.9 +4.8/B IntlEqA m FB 23.61 -2.3 -4.2 +4.5/B MidCpValA m MV 24.77 +1.8 -1.9 +6.3/E R b LB 30.83 +1.8 +6.8 +11.2/C RlEsttA m SR 24.29 -.8 ... +4.2/D SelMidCpGrA m MG 46.69 +.2 +11.2 +12.4/B SelMidCpGrY MG 50.51 +.2 +11.4 +12.7/B ShrtTrmIncY CS 9.38 +.2 +.8 +1.5/B SolusBalA m IH 12.00 -.3 -1.9 +2.8/E SolusBalC m IH 11.00 -.5 -2.3 +2.0/E StrIncA m MU 10.45 ... -1.5 +3.0/D StrIncC m MU 10.22 -.1 -1.9 +2.4/E StrIncR b MU 10.62 ... -1.8 +2.7/D StrIncY MU 10.45 ... -1.3 +3.4/C Y LB 31.09 +1.8 +7.2 +11.9/BPolarisGlbVal d WS 27.43 -1.0 -1.0 +8.6/BPortfolio 21GlbEqR b WS 44.02 -.5 +2.4 +9.9/BPraxisGenesisBalA m MA 13.99 +.4 +2.4 +6.2/D GenesisGrA m AL 15.66 +.5 +3.8 +7.7/C GrIdxA m LG 26.01 +1.5 +12.8 +14.9/B ImpactBdA m CI 10.11 -.1 -1.4 +1.2/DPrincipalCAMnA m MF 10.34 -.2 -.4 +3.1/A CorPlusBdA m CI 10.58 +.1 -1.9 +1.7/C CorPlusBdIns CI 10.57 ... -1.6 +2.1/B CorPlusBdJ m CI 10.65 ... -1.8 +1.8/C CptlAprcA m LB 65.96 +1.4 +7.1 +11.4/C CptlAprcC m LB 51.14 +1.3 +6.6 +10.5/D DiversIntlA m FB 13.40 -1.8 -4.2 +5.2/B DiversIntlIns FB 13.35 -1.8 -4.0 +5.7/A DiversIntlJ m FB 13.25 -1.9 -4.1 +5.3/B EqIncA m LV 32.31 +1.9 +3.8 +11.3/A EqIncC m LV 31.47 +1.8 +3.3 +10.4/B GvtHiQualBdA m GI 10.10 ... -.9 +.6/C HYA m HY 7.29 +.8 +.4 +5.8/B HYC m HY 7.37 +.7 +.1 +5.0/C HYIIns HY 9.66 +.8 +1.4 +5.2/C IncA m CI 9.33 +.1 -.4 +2.4/A InProtIns IP 8.51 -.7 -.2 +1.7/C IntlEMA m EM 26.73 -4.7 -10.8 +7.6/C IntlEMJ m EM 25.74 -4.7 -10.7 +7.7/C IntlIIns FG 15.76 -4.0 -7.9 +4.7/D LCpSP500IdxA m LB 18.79 +1.5 +7.2 +12.5/B LCpSP500IdxIs LB 18.80 +1.5 +7.4 +12.9/A LCpSP500IdxJ m LB 18.61 +1.5 +7.3 +12.6/A LfTm2010Ins TA 13.62 -.1 +.7 +4.7/C LfTm2010J m TA 13.56 -.1 +.5 +4.5/D LfTm2020A m TE 14.48 -.2 +1.0 +5.6/C LfTm2020Ins TE 14.41 -.1 +1.3 +6.0/B LfTm2020J m TE 14.33 -.1 +1.3 +5.8/B LfTm2030A m TH 15.05 -.2 +1.7 +6.8/C LfTm2030Ins TH 15.02 -.2 +1.9 +7.2/C LfTm2030J m TH 14.97 -.2 +1.8 +7.0/C LfTm2040A m TJ 15.84 -.2 +2.7 +7.6/D LfTm2040Ins TJ 16.14 -.2 +2.8 +8.0/C LfTm2040J m TJ 16.00 -.2 +2.8 +7.8/D LfTm2050Ins TN 16.17 -.1 +3.2 +8.5/C LfTm2050J m TN 15.72 -.1 +3.1 +8.2/D LfTmStrIncIns RI 12.38 -.1 +.2 +3.8/C LfTmStrIncJ m RI 12.31 -.2 +.1 +3.6/C LgCpGrA m LG 10.09 -1.0 +11.9 +11.7/D LgCpGrIIns LG 16.47 +.3 +16.9 +16.1/A LgCpGrIJ m LG 13.62 +.3 +16.8 +15.8/A LgCpGrJ m LG 9.31 -1.0 +12.0 +11.9/D LgCpValA m LV 11.12 +3.1 +1.9 +7.6/E LgCpValIIIIns LV 17.59 +1.8 +3.9 +9.9/B LgCpValIIIJ m LV 17.34 +1.8 +3.7 +9.5/C LgCpValJ m LV 10.85 +3.1 +2.0 +7.7/D MdCpA m MG 28.25 -.6 +5.8 +10.9/C MdCpGrIIIIns MG 12.44 +.7 +11.9 +10.8/C MdCpGrJ m MG 7.94 +2.8 +13.9 +11.3/C MdCpJ m MG 27.24 -.6 +5.9 +11.1/C MdCpSP400IdxJ m MB 22.09 +.4 +6.1 +11.3/A MdCpValIIIJ m MV 18.77 -.6 -3.0 +5.8/E MdCpValIIns MV 15.64 +.8 +3.8 +8.4/C PrefSecIns RR 9.98 +.2 -1.1 +4.8/C RlEsttSecA m SR 23.90 -.3 +1.4 +5.9/B RlEsttSecIns SR 23.92 -.3 +1.6 +6.3/A RlEsttSecJ m SR 23.21 -.3 +1.5 +6.1/B SAMgBA m MA 16.13 +.1 +1.6 +6.3/D SAMgBC m MA 15.87 +.1 +1.0 +5.5/E SAMgCnsBA m CA 12.24 +.1 +.7 +4.9/C SAMgCnsBC m CA 12.10 ... +.3 +4.0/D SAMgCnsGA m AL 18.62 +.2 +2.2 +7.7/C SAMgCnsGC m AL 17.27 +.1 +1.7 +6.9/D SAMgmtFlxIncA m XY 12.37 +.1 +.2 +4.0/B SAMgmtFlxIncC m XY 12.24 +.1 -.3 +3.2/D SAMgmtStrGrA m XM 20.97 ... +1.9 +8.1/D SAMgmtStrGrC m XM 19.07 -.1 +1.4 +7.3/D ShrtTrmIncA m CS 12.05 +.2 +.3 +1.4/B SmCpA m SB 25.87 +.2 +13.4 +11.1/C SmCpGrIIns SG 15.69 ... +15.9 +14.2/B SmCpGrIJ m SG 11.60 -.1 +15.7 +13.8/B SmCpIns SB 27.75 +.3 +13.6 +11.5/C SmCpJ m SB 24.79 +.3 +13.5 +11.3/C SmCpSP600IdxIns SB 31.07 +2.3 +14.8 +16.1/A SmCpSP600IdxJ m SB 29.46 +2.3 +14.7 +15.8/A SmCpValIIIns SV 13.54 +.8 +6.7 +10.0/D TxExBdA m MI 7.11 -.1 ... +2.8/AProFundsBtchUltrSctInv LE 67.01 -.1 +7.3 -1.5/E IntUltraSectInv LE 98.17 -4.5 +42.3 +35.8/A NASDAQ100Inv LG 73.49 +.9 +15.8 +17.1/A UltBullInv LE 63.92 +2.6 +10.9 +21.7/B UltMidCpInv LE 47.81 +.4 +8.7 +18.8/B UltNASDAQ100Inv LE 79.51 +1.6 +30.4 +34.2/A UltSmCpInv LE 70.49 +.2 +18.1 +21.4/BProspectorOpp m MB 22.24 +2.4 +6.7 +11.6/AProvident TrustTrustStr LG 16.24 +.9 +10.3 +14.6/BPutnamAMTFreeMnA m ML 14.91 -.2 -.3 +2.4 CATxExIncA m MC 8.01 -.3 -.3 +2.7/C CnvrtSecA m CV 26.51 -1.1 +5.0 +7.2 CnvrtSecY CV 26.50 -1.1 +5.1 +7.5 CptlOppsA m SB 14.26 -2.6 +5.7 +7.4 CptlSpectrumA m AL 34.61 +3.3 +1.0 +.2/E CptlSpectrumC m AL 32.78 +3.2 +.5 -.6/E CptlSpectrumY AL 35.05 +3.3 +1.1 +.4/E DiversIncA x NT 6.97 -.8 +2.3 +3.7/B DiversIncC x NT 6.84 -.8 +1.8 +3.0/C DiversIncM x NT 6.83 -.9 +2.2 +3.4/B DynAstAlcBalA m MA 15.49 +.6 +2.0 +6.8/C DynAstAlcBalB m MA 15.42 +.5 +1.6 +6.1/D DynAstAlcBalC m MA 15.05 +.5 +1.6 +6.1/D DynAstAlcBalY MA 15.53 +.6 +2.2 +7.1/B DynAstAlcCnsrA m TV 10.82 +.3 -.1 +4.1/D DynAstAlcCnsrY TV 10.86 +.3 +.1 +4.4/C DynAstAlcGrA m AL 17.45 +.5 +2.4 +8.5/B DynAstAlcGrB m AL 16.99 +.4 +1.9 +7.7/C DynAstAlcGrC m AL 16.32 +.4 +1.9 +7.7/C DynAstAlcGrY AL 17.66 +.5 +2.6 +8.8/A EqIncA m LV 25.48 +1.9 +4.5 +10.3/B EqIncB m LV 25.15 +1.8 +4.0 +9.4/C EqIncC m LV 25.16 +1.9 +4.0 +9.5/C EqIncM m LV 25.13 +1.9 +4.2 +9.7/B EqIncY LV 25.49 +2.0 +4.7 +10.5/B EqSpectrumA m MB 41.41 +4.3 +9.1 +3.2/E EqSpectrumC m MB 38.74 +4.2 +8.6 +2.4/E EqSpectrumY MB 42.21 +4.3 +9.3 +3.5/E EuropeEqA m ES 26.52 -2.8 -3.4 +.8 FixIncAbReA m NT 9.84 -.1 +2.4 +2.7 FixIncAbReC m NT 9.80 -.2 +2.0