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

BARTOW … Last Thursday night at the Polk Politics Candidates Rally voters showed themselves to be Republicans and hoped candidates focus on solving problems and not picking ghts with opponents as with what is happening in Washington, D.C. In the straw poll, which bypasses the primaries to vote on all candidates, Republicans won all 17 ballot races that had party candidates. School board, Judge, and Polk Soil and Water Conservation Districts 2 and 3 races had no party aliations. In all, there were 25 races in which attendees voted. But because the Republicans showed such strong returns, it should not necessarily be translated to support for Trump. I am a Trump supporter but Im not going to vote for (Ron) DeSantis (for governor) because Trump backs him. Im going to vote for the people who will take care of us in Polk and in Florida,Ž said Connie Workman. Voters question the candidates Political rally draws 300 voters WRITTEN BY JEFF ROSLOW News Correspondent An Edition of the Sun VOL. 88 NO. 34Wednesday, August 22, 2018 www.yoursun.com $1.00Best places to work awardsFind out witch companies in Polk County are the bestŽ at creating a fantastic work environmentPG 5Brand new academic buildingBok Academy students get a new learning space including new STEM laboratory PG 8Walking tours return to BartowAn actor playing Bartows pioneer, Jacob Summerlin will host as he gives tours of historic BartowPG 12POLK NEWS SUN CANDIDATES | 4Republicans won all 17 ballot races that had party candidates in the straw poll which bypasses the primaries to vote on all can didates. 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 22, 2018THIS WEEKS CALENDAR POLK NEWS SUN Polk News Sun (USPS 437320), an aliate of Sun Coast Media Group, Inc., is published weekly (on Wednesday) by Polk News Sun, 99 3rd st. NW, Winter Haven, FL 33881. Periodicals Postage Paid at Lakeland, FL. € Phone (863) 533-4183 POSTMASTER: S end address changes to Polk News Sun, 99 3rd St. NW, Winter Haven, FL 33881 Phone: 863-533-4183 Fax: 863-533-0402 SUBSCRIPTION PRICE INCOUNTY MAIL Six Months ..................................$28.82 One Year......................................$47.99 SUBSCRIPTION PRICE OTHER FLORIDA COUNTIES Six Months ..................................$36.82 One Year......................................$59.20 OUT OF STATE SUBSCRIPTION Six Months ..................................$40.02 One Year......................................$64.80 President Publisher Chris Sexson Csexson@scmginc.com Advertising Director Kim Edwards Kedwards@scmginc.com Contributing Writers Charles A Baker III Cbaker@scmginc.com Tara Crutcheld tcrutcheld@scmginc.com Circulation, Classied, Legal Anita Swain Oce Administration Lora Belue Graphic Designer Steven Maynard Sr. Sales Consultant Barbara Rakoczy Gary Peach Digital Specialist Kathy Woodru History Book Club Brunelleschis Dome When: Aug. 22, 2018 | 12 p.m. Where: Lake Wales Depot Museum and Cultural Center 325 S Scenic Hwy, Lake Wales. Dedicated to non-ction, youll discover the truth can be much stranger than ction. Join us every month to discuss new book! Read the book and come ready to discuss the best non-ction books.Free to the public and all the books are available to check out free of charge at the Museum.For more information, contact us at www.cityoakewales.com or 863.676.1759 Moonlight Market When: Aug. 22, 2018 | 6 p.m. Where: Grove Roots Brewing Co., 302 3rd St. SW, Winter Haven. Shop local vendors! 20 Easy Wildowers Morning Walk & Talk When: Aug. 24, 2018 | 8:30-11:30 a.m. Where: Bok Tower Gardens 1151 Tower Blvd., Lake Wales. http://www.oridanativenurseries.org This native wildower education event for horticulture and landscape professionals combines a guided instructional walk through Florida native sandhill, atwoods, wet prairie and bog wildower plantings at Bok Tower Gardens with a classroom course reviewing the species used as well as the garden planning and installation processes. Renowned upland restoration expert and native plant horticulturist Nancy Bissett of The Natives will lead the walk and provide the classroom instruction. Attendees will receive the Florida Wildower Foundations new 20 Easy-to-Grow Wildowers publication and see many of the featured species in the gardens. Sponsored by Florida Association of Native Nurseries (FANN), Bok Tower Gardens, Florida Wildower Foundation and the Native Plant Horticulture Foundation. (321) 271-4885 Kon Tiki Taco When: Aug. 24, 2018 | 7 p.m. Where: Haus 820 820 N Massachusetts Ave, Lakeland. http://havenmagazines.com LKLD Haven & Josh BumpŽ Galletta present Kon Tiki Taco! Craft Tiki drinks by Cob & Pen, street tacos by Publix Cooking School and Music by DJ Jenks. $25 in advance, $35 at the door. (ages 21+)Visit our FB page @ Kon Tiki Taco Saturday Mornings at Hammock Hollow When: Aug. 25, 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. Lake Wales Farmers Market When: Aug. 25, 2018 | 9 a.m.-1 p.m. Where: Downtown Market Place, 20 N Market Place, Lake Wales. Fresh produce, eggs, honey and more. 2nd and 4th Saturdays. 863-662-9872 Free Family Movie: Lego DC Super Heroes: The Flash When: Aug. 25, 2018 | 2-4 p.m. Where: Winter Haven Public Library 325 Avenue A NW, Winter Haven. Enjoy a family friendly movie on the second and fourth Saturdays of every month! Admission is FREE and food and drink are welcome. LEGO DC Super Heroes: The Flash 863-291-5600 Classic Car Show When: Aug. 25, 2018 | 4-8 p.m. Where: Downtown Market Place 20 N Market Place, Lake Wales. 3RD Annual Lake Life Home Show When: Aug. 25, 2018 | 10 a.m.-1 p.m. Where: Bert Harris Ag Center 4509 George Blvd., Sebring. Come and spend time getting to know some of the small businesses that make living in Highlands County a dream come true! Florida Primary Election Day When: Aug. 28, 2018 Gardening & Landscape Class When: Aug. 28, 2018 | 5:30-6:30 p.m. Where: Winter Haven Public Library 325 Avenue A NW, Winter Haven. Presented by the UF/IFAS Extension Polk County Master GardenersRegister at polkgardening.eventbrite.com 863-519-1041 Polk Emerging Leaders Awards When: Aug. 30, 2018 | 6-8:30 p.m. Where: Bartow Civic Center, 2250 S Floral Ave, Bartow. http://web.winterhavenchamber.com The annual Polk Emerging Leaders Awards will once again be a collaborative event of the three young professional groups in Polk County. Continuing a new era of collaboration and blurring the east/ west dividing line, the awards have been established to annually recognize ve young professionals between 2142 who have made signicant contributions and commitment to the Polk County community. Art Studio When: Aug. 31, 2018 | 10:30 a.m.-12:30 p.m. Where: Explorations V Childrens Museum 109 N Kentucky Ave, Lakeland. https://explorationsv.com/ Art Studio is a weekly, drop-in style art workshop that features a new project each week. Explore that weeks project or create on your own. Theres no wrong way to create in Art Studio.Art Studio is included with general admission and membership. Plant City Food Truck Rally When: Aug. 31, 2018 | 5 p.m. Join us on the nal Friday of each month for the Plant City Food Truck Rally on the corner of Drane Street and N Palmer Street! Dont forget the mobile DJ truck will be on site as well! Held in conjunction with Plant City Main Street Mobile Oce Hours: The Oce Of Senator Marco Rubio When: Sep. 04, 2018 | 12-4 p.m. Where: Lake Wales Chamber of Commerce 340 W Central Ave, Lake Wales. Meet your local sta and learn about the services Senator Rubios Oce can oer his constituents.For more information, call the Gulf Coast Regional Oce at(813) 853 -1099 or email jonathan_torres@rubio.senate.gov Ladies Night Out Downtown When: Sep. 06, 2018 | 5:30-8:30 p.m. Where: Downtown Winter Haven. http://www.mainstreetwh.com Ladies Night Out Downtown Winter Haven Thursday Night SEPTEMBER 6. This is a FREE event, come to the corner of 3rd and Central grab a map of participating downtown business who will be open from 5:30-8:30 oering shopping, dining and cocktail specials! RSVP online to save your spot! Nunsense When: Sep. 07, 2018 | 8 p.m. Where: TheatreWorks Florida, 8 W Palmetto Street, Davenport. http://theatreworks.org Nunsense follows the crazy antics of ve nuns from the Little Sisters of Hoboken convent. When their cook accidentally serves up some tainted soup, 52 of the sisters are poisoned and die, leaving only ve living nuns who were not at home the day of the toxic meal. When the convents rst in charge, Reverend Mother Regina, splurges on a plasma TV, the sisters nd themselves strapped for cash, as they still have four dead nuns to bury (whose bodies are being stored in the kitchen freezer!). The nuns decide to put on a benet performance of the musical Grease in order to raise the rest of the money before the health department discovers their secret!Rating: FF (Family Friendly)NUNSENSE is presented by special arrangement with Samuel French Plays. 407-340-0472 Fri Sept 7 8pm, Sat Sept 8 8pm, Sun Sept 9 2pm, Fri Sept 14 8pm, Sat Sept 15 8pm, Sun Sept 16 2Pm

PAGE 3

Page 3 Wednesday, August 22, 2018COUNTY NEWS Receive a $10 Gift Card for attending. Please RSVP 407-392-9188 7450 Cypress Gardens Blvd, Winter Haven 863-215-663928THTHAUGUST 9am 1pm28Dr. Luisa Nieves Dr. Luisa Nieves Tu salud, nuestro mayor tesoro ¡ OPEN HOUSE Dr. Luisa Nieves, MDGeneral Practitioner My team and I look forward to meeting you and partnering with you for Better Health!Exclusively for Medicare Advantage Members MEDICARE OPTIONSDr. Nieves is a General Practitioner with more than 15 years of experience!Join us for live music, refreshments, and prizes! WRITTEN BY GRADY JUDDSHERIFF By now, most public and private school students should be back at school. If your child walks or rides a bicycle to and from school, please remind them to never cut through trac. If theyre walking, they should walk towards the trac. If theyre on a bicycle, they should ride on the right side of the road, going with the ow of trafc, not against it. Remember that children under 16 years of age must wear a helmet while riding their bicycle, so be sure they have it on before they leave the house. At the school bus stop, children should not play or stand near the curb as this puts them too close to trac.Back to School SafetyIf your child experiences or witnesses bullying on the way to and from school, or at school, make sure they report it. They can make a dierence. Teach them this simple rule: If you see something, say something.Ž The Polk County Sheris Oce cares about the safety of your children. To aid you in these discussions with your children, our Crime Prevention Section oers free safety programs for children. These include: Stranger Danger, Deputies are Your Friends, Internet Safety, Bullying/Cyberbullying, and Eddie Eagle Gun Safety. Please call 863-298-6677 to schedule a program at your childs school or to request educational brochures on these topics. We hope this is the best school year ever for you and your children. We continue to partner with the Polk County School Board to provide a safe learning environment for everyone. T T T T T T A A A A A A A A A A C C C C C C C O O O O O O O O O O O O S S S S S S S S T T A A A A A A A A A T T T T T T T T T T A A C C C O O O S S C C C 7-11 PM 77 7 7 7 7 7 PM P P P P P P P P P P P P P P M M 11 a t a t a a t a a at t t t Haus 820, Lakeland Haus820Lakeland us a u u a u u nd d d d d d d d 20, 0 0 0 0 kel e k k k e e e e e e e e H a a H an n a 82 8 8 8 82 8 La $25 Ahead / $35 at the door $25Ahead/$35atthedoor / $ oo a a he h e e ea 5 5 $2 35 Ah A h A h t t d d d d d r

PAGE 4

Page 4 Wednesday, August 22, 2018ON THE COVER CANDIDATESFROM PAGE 1 Her husband, Gary, also a Trump supporter, said, I am disappointed that one party is so negative, negative, negative. Weve been through a lot, but Ive never seen anything like this.Ž The reason the Workmans attended the Polk Politics Candidates Rally Thursday at the Bartow Civic Center was to get information about the local races. The Workmans focused mostly on the Polk County School Board races. In those races, Seats 3, 5 and 7 are up for election for the seven-member board. There are nine candidates on the ballot for those races and only one is an incumbent, Kay Fields. All those candidates were at the rally. Those races will be in the Aug. 28 primary and a candidate who wins more than 50 percent of the vote will win the race. If no one gets 50 percent there will be a runo in the general election between the two top candidates. Were trying to decide on that now,Ž Gary said about the school board races. Nationally, Im pretty well set but Polk County I dont know.Ž As far as how divisive politics has gotten in the last few years, Thursdays event, which drew more than 300 people focused on what the candidates could do for Polk County. National issues and controversies did not come up in candidates speeches nor did they in voters conversations with candidates. The people came out to meet the candidates and thats what happened,Ž said Virginia Condello, the communications director at the Bartow Chamber of Commerce, which sponsored the event. Polk Soil and Water Conservation District Group 2 114, Joe Garrison (NP) 90, Greg Williams (NP) Group 3 164, Kyle Carlton (NP) 39, OnDrew Hartigan (NP) U.S. House of Representatives, District 9 142, Wayne Liebnitzky (R) 64, Darren Soto (D) 31, Alan Grayson (DEM) U.S. House of Representatives, District 15 105, Neil Combee (R) 40, Ross Spano (R) 39, Danny Kushmer (R) 27, Andrew P. Learned (D) 20, Sean Harper (R) 15, Kristen Carlson (D) 12, Raymond RayŽ Pena (D) 11, Ed Shoemaker (R) U.S. House of Representatives, District 17 92, Greg Steube (R) 54, Julio Gonzalez (R) 39, April Freeman (D) 38, Bill Akins (R) 11, Bill Pollard (D)Governor 192, Adam H. Putnam (R) 28, Gwen Graham (D) 16, Andrew Gillum (D) 15, Ron DeSantis (R) 12, Philip Levine (D) 4, Je Greene (D) 3, Timothy M. DeVine (R) 2, Bob White (R) 0, Don Baldauf (R) 1, Chris King (D) 0, Bob Langford (R) 0, John Joseph Mercadante (R) 0, Bruce Nathan (R) 0, Alex LundyŽ Lundmark (D) 0, John Wetherbee (D) 0, Ryan Christopher Foley (NP) 0, Kyle KCŽ Gibson (NP) 0, Raphael Herman (NP) 0, Bruce Stanley (NP) 0, Darcy G. Richardson (NP) U.S. Senator 200, Rick Scott (R) 64, Bill Nelson (D)Straw Poll ResultsFlorida Senator, District 20 128, Tom Lee (R) 36, John Manners Houman (R) 28, Kathy Lewis (D) 26, Joy Gibson (D) Florida Senator, District 22 165, Kelli Stargel (R) 92, Bob Doyel (D) 4, Ricardo Rangel (D) Florida Senator, District 26 192, Ben Albritton (R) 66, Catherine Price (D) Florida Attorney General 165, Ashley Moody (R) 27, Sean Shaw (D) 24, Frank White (R) 11, Ryan Torrens (D) 3, Jerey Marc Siskind (NP) Chief Financial Ocer 170, Jimmy Patronis (R) 58, Jeremy Ring (D ) Commissioner of Agriculture 137, Denise Grimsley (R) 52, Baxter Troutman (R) 31, Matt Caldwell (R) 23, Nicole NikkiŽ Fried (D) 21, Roy David Walker (D) 7, Mike McCalister (R) 1, Jerey Duane Porter (D) Florida Representative, District 39 180, Josie Tomkow (R) 78, Ricky Shirah (D) Florida Representative, District 40: 171, Colleen Burton (R) 81, Shandale Terrell (D) Florida Representative, District 42 169, Mike La Rosa (R) 58, Barbara Cady (D) Florida Representative, District 56 201, Melony Bell (R) 64, Je Mann (R)County Commission, District 2 205, Rick Wilson (R) 57, Kathryn KatŽ Gates-Skipper (R)County Commission, District 4 140, Martha Santiago (R) 112, Jim Guth (R) 34, Karen Cooper Welzel (D)School Board District 3 103, Scott Jones (NP) 84, Sarah Fortney (NP) 42, LaTrice Moore (NP) 27, Kala Tedder (NP) School Board District 5 106, Kay Fields (NP) 77, Terry L. Clark (NP) 70, Jennifer Sabin (NP) School Board District 7 140, Lisa Miller (NP) 126, David Byrd (NP) Circuit Judge, Group 10 112, Melissa Gravitt 75, Lee Cohen 66, Keith P. Merritt Circuit Judge, Group 11 157, Dana Y. Moore 80, Stephen Paul PincketWRITTEN BY KATHY LEIGH BERKOWITZ News CorrespondentA crowd assembled at the ocial renaming of Avenue T as Martin Luther King Boulevard in Winter Haven, last Monday, Aug. 13. The historic event was held at The Winter Haven Recreational and Cultural Center, with city and county dignitaries, ocials, and spiritual leaders present. Assistant City Manager T. Michael Stavres said The renaming of the roadway between US 17 and 11th Street NE to Martin Luther King Boulevard is due to the persistent eorts of our community champions who worked tirelessly to spread the word and gain support. Martin Luther King Boulevard serves on average more than 7,100 vehicles every day, and it will remind travelers of the man who changed an entire nation with his dream of a brighter future and a vision of unity.Ž There was a lot of work that had to be done … sending notices to businesses and residents along that street, Dr. Martin Luther King honored with street renamingvarious public meetings regarding the matter, public hearings, notifying the post oce and other delivery services as well. In addition to the thoroughfare being renamed for Dr. Martin Luther King, there is also a monument and the Martin Luther King Jr. Park dedicated to his memory, located at 199 Lake Silver Drive NE. Several community leaders led the eort to rename Avenue T, among which were the Rev. Anthony Lawrence and Joe Halman, Jr., who helped moderate community meetings in which local residents lled out petitions and made their voice heard. Halman was the rst black Polk County Sheris Oce major, chief, and of late, also the rst black deputy county manager. Although there was some opposition to the renaming initially (from a few businesses who said they would need to spend thousands to change their marketing materials), the balance tipped in the favor of those who have for years rallied the city to name a major street in Dr. Kings memory. I am ecstatic and appreciative of the partnership between the City of Winter Haven and the residents at the renaming of Avenue T. Great things happen when we come together and work for a common goal!Ž said Deputy County Manager, Joe Halman. I am extremely pleased that the city of Winter Haven, all ve commissioners voted unanimously to rename Ave. T, Martin Luther King Jr. Blvd. My hope and prayer is that someday, the county commissioners will nd it in their hearts to follow suit and rename the county portion of the road Martin Luther King Jr. Blvd all the way to Dundee Road,Ž said Christing Samuel. PHOTO BY KATHY LEIGH BERKOWITZ City and county dignitaries, ocials, and spiritual leaders were present last Monday, August 13, as Avenue T was ocially renamed Martin Luther King Boulevard.

PAGE 5

Page 5 Wednesday, August 22, 2018WRITTEN BY KATHY LEIGH BERKOWITZ News Correspondent The $400,000 quoted at last weeks city commission meeting is just an estimateŽ put together by M.J. Carnevale, city public works director. It is related to a portion of what the city owes the county for certain cleanup services. The City has not received a nal invoice from Polk County,Ž says assistant to the city manager, Donna Sheehan. Once totals are calculated based on 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! City commission updatetime alignments and charges, Polk County will submit a nal invoice to the City.Ž City ocials have lled out paperwork to send to FEMA in hopes of getting some reimbursement for money they have already spent on cleanup after Irma, according to Cal Bowen, city nance director. On another note, the city commis-WINTER HAVEN NEWS WRITTEN BY KATHY LEIGH BERKOWITZ News Correspondent Want to know which employers in Polk County are the bestŽ at creating a fantastic work environment? According to CareerSource Polk, which celebrated its annual Best Places to Work Awards and Annual Meeting, Thursday, Aug. 16 at the RP Funding Center, there are four companies which won the Employers of DistinctionŽ Award, noted because they have received three consecutive Best Places to Work Awards. These were included, along with other award winners, in the CSPN Hall of Fame. Those companies (applause) are A-C-T Environmental & Infrastructure Inc., Allen & Company of Florida, Inc., Clark Environmental, Inc. and Sykes Enterprises Incorporated. In the Small Business Category (1 to 50 employees), several companies were recognized, the Central Florida Regional Planning Council, CertainTeed Machine Works, The Florida United Methodist Foundation, Kegel LLC, OMS Insurance Group, and Patel, Greene and Associates, PLLC. The Medium Business category (51 to 250 employees) featured Ferguson Enterprises #761, Harrells LLC, Walmart ECommerce FC 8905. Employers of Distinction also included (2015 2017) CPS Investment Advisors, Lanier Upshaw Inc., LEGOLAND Florida Resort, Madrid Engineering Group, Inc., Rita Stang. (2016-2018) Citizens Bank & Trust, Florida Presbyterian Homes, Inc., Heacock Insurance Group, The Lunz Group, Mizkan America Inc., Spherion Stang, and Walmart DC 6071. In the Large Business Category, the CSPN Hall of Fame included Floridas Natural Growers, MidFlorida Credit Union, Polk County Clerk of Courts and County Comptroller, The Estates at Carpenters, Walmart FC 7853. The famed event also opened with a signing dayŽ ceremony for scholarship recipients with Polk State College President Dr. Angela Falconetti and Best Places to Work Awards Polk County Public School Superintendent Jacqueline Byrd. Katie Worthington, president of the Greater Winter Haven Area Chamber of Commerce, posted congrats on her blog, noting We are proud of all of the businesses who were honored at this ceremony. Polk County is full of amazing places to work! Congratulations to all of the recipients.Ž The annual events theme this year was CSPN GAMEDAY, featuring successful recruiting and what it takes to maintain and keep a workforce during times of low unemployment. Wells Fargo and Polk State College were the leading sponsors of the event. According to the Winter Haven Chamber website, The Annual Meeting also serves to distribute CareerSource Polks 2018 Annual Report by Stacy Campbell-Domineck, President & CEO, and to recognize individuals and companies who have contributed signicantly to the workforce development boards eorts in Polk County during the 2017-2018 program year.Ž Some were honored with individual awards. Diana Simmons of the Great Mulberry Chamber of Commerce won the Hammer Award, for workforce development.Ž The Miller Award for great leadership and innovation went to Gary Clark of the CPS Investment Advisors Polk County Veterans Council. The Workforce Champion Award was won by Bill Grob of Ogletree Deakins, LLC. Some statistics you may not know: Job Seeker Services, which helps people locate jobs according to their skills and the needs of area companies, has served 90,746 people, with 5,703 receiving employment, after receiving 5,395 job orders. The average wage, according to CareerSource Polks annual report, is $11.52 an hour. Veterans Services provides employment and training to those Veterans who are eligible, and they have served 550 people. Training Services help the unemployed get the training they need to nd a job. CSP says that 94.8 percent of those who seek training also nd a job when they leave CSP. Transition Services are oered as well. Of the 392 people who came to the program in Welfare Transition, 35.1 percent found employment. The Youth Services seem to really shine, as they report 100 percent achievement for in-school youth who either received a credential, diploma or went on to other education and training. Career Source Polk served 874 employers in 2017-18, providing 9,768 services, and spearheading 157 recruiting events that same year. For more information about Career Source, visit their website at www.careersourcepolk.com. COMMISSION | 7

PAGE 6

Page 6 Wednesday, August 22, 2018 VILLAGE OF HIGHLAND PARK, FLORIDA NOTICE OF PUBLIC HEARINGS LOCAL PLANNING AGENCY & VILLAGE COMMISSION MEETINGS NOTICE IS HEREBY GIVEN THAT THE VILLAGE OF HIGHLAND PARK WILL HOLD PUBLIC HEARINGS ON TUESDAY, SEPTEMBER 6, 2018 AT THE HILLCREST HEIGHTS TOWN HALL, 151 N. SCENIC HWY, BABSON PARK, FLORIDA TO CONSIDER THE FOLLOWING: ORDINANCE 2018-02 AN ORDINANCE AMENDING THE FUTURE LAND USE MAP OF THE VILLAGE OF HIGHLAND PARK, FLORIDA, AMENDING TWO (2) PARCELS OF LAND (PARCEL NUMBERS: 27-30-13-9270-0000-0153 AND 27-30-13-9270-0000-0583) TOTALING 0.72 ACRES, LOCATED ON NORTH HIGHLAND PARK DRIVE, FROM THE FUTURE LAND USE OF SINGLE FAMILY TO RECREATION AND OPEN SPACE; TRANSMITTING SAID AMENDMENT TO THE FLORIDA DEPARTMENT OF ECONOMIC OPPORTUNITY FOR NOTIFICATION; PROVIDING FOR SEVERABILITY; AND PROVIDING FOR AN EFFECTIVE DATE. AND ORDINANCE 2018-03 AN ORDINANCE AMENDING THE OFFICIAL ZONING MAP OF THE VILLAGE OF HIGHLAND PARK, FLORIDA, AMENDING TWO (2) PARCELS OF LAND (PARCEL NUMBERS: 27-30-13-9270-0000-0153 AND 27-30-13-9270-0000-0583) TOTALING 0.72 ACRES, LOCATED ON NORTH HIGHLAND PARK DRIVE, FROM THE ZONING OF HISTORIC SINGLE FAMILY RESIDENTIAL (R-2H) TO RECREATION AND OPEN SPACE (ROS); PROVIDING FOR SEVERABILITY; AND PROVIDING FOR AN EFFECTIVE DATE. e map below pertains to Ordinances 2018-02 and 2018-03. e proposed Ordinances will be considered at the following public hearings: e Village of Highlands Park Local Planning Agency will hear the proposed Ordinances and provide recommendation to the Village Commission on Tuesday, September 6, 2018 at 5:30 PM or as soon thereaer as the matters may be heard. e Village Commission will hear the proposed Ordinances on Tuesday, September 6, 2018 at 6:00 PM or as soon thereaer as the matters may be heard. e proposed Ordinances and a copy of this notice may be inspected by contacting the Village Clerk at (863) 455-6518 during normal business hours, Monday through Friday. All interested parties may appear at the public hearings and be heard with respect to the proposed Ordinances. Comments may also be submitted in writing prior to the hearings to the Village Clerk, P.O. Box 168, Lake Wales, Florida 33859-0168, or during the public hearings. Persons with disabilities requiring special accommodations in order to participate in the public hearings should contact the Village Clerk at (863) 455-6518 at least 48 hours in advance of the public hearings to request such accommodations. PURSUANT TO SECTION 286.0105, FLORIDA STATUTES, IF ANY PERSON DECIDES TO APPEAL ANY DECISION MADE BY THE VILLAGE COMMISSION WITH RESPECT TO ANY MATTER CONSIDERED AT THESE PUBLIC HEARINGS, SUCH PERSON WILL NEED A RECORD OF THE PROCEEDINGS AND FOR SUCH PURPOSE, SUCH PERSON MAY NEED TO ENSURE THAT A VERBATIM RECORD OF THE PROCEEDINGS IS MADE, INCLUDING THE TESTIMONY AND EVIDENCE UPON WHICH THE APPEAL IS TO BE BASED. Cypress Inlet Vacation Rentals & Freedom Boat Club Ribbon CuttingPHOTO PROVIDED Cypress Inlet Vacation Rentals & Freedom Boat Club held a ribbon cutting for their new property last week. Considered a one-stop shop for travelers, lake lovers, and visitors,Ž condos can be rented with direct access to the Chain of Lakes at your front door. Visitors and Winter Haven residents are welcome to join the Freedom Boat Club. To nd out more, call John Kordon at 623-910-4821. WRITTEN BY KATHY LEIGH BERKOWITZ News Correspondent City ocials claried at last Mondays formal commission meeting that the requested recycling rate increase requestedŽ by Advance Disposal will not be passed on to City of Winter Haven customers. According to Donna Sheehan, assistant to the city manager,ŽThe City Commission authorized the City Manager to accept Advanced Disposals proposed rates for FY 2018-19, maintain the current rate charged to customers, and pay the dierence from the Solid Waste Fund. The proposed budget currently reects this option.Ž The city presently serves 14,599 recycling customers with a 75 percent participation rate, according to city reports. Recycling and garbage are billed separately for Winter Haven customers, says Sheehan. No proposal increases garbage rates at all, and the increase that would have hit customers is being absorbed by the city. In 2008, the customer cost to recycle was $2 for residential curbside recycling. Customers will not suer, city will payIn the scal year 2018, that cost is $2.50. The collection rate requested by Advance Disposal was $3.44, starting Oct. 1, 2018. This amounts to about $11.28 a year (.94 cents a month) that the customer would have seen if city sta had not chosen to pick up the tab. Advanced Disposal also requested $3.94 a month starting in October 2019. This would be an increase of .50 cents a month, or $6 a year. The option recommended by sta is to maintain the current rate structure and pay the dierence from the Solid Waste fund for FY 18-19 estimated at $160,000 and is reected in the current budget,Ž says Sheehan. No additional cost related to the request from Advanced Disposal would be passed onto the customer,Ž she adds. Correction: In last weeks edition of The Winter Haven Sun, the headline Garbage fees may rise, recycling to blame,Ž was a little misleading. We apologize for the error and hope the above clarication corrects that perception. Current garbage fees will remain the same, and any recycling fees that increase will be paid by the city, not the customer.

PAGE 7

Page 7 Wednesday, August 22, 2018WRITTEN BY BOB GERNERT On March 7, 1923, James JimŽ Clarence Tugerson was born to Beulah and Edward Tugerson in Florence Villa, Florida. This was the same year that Florence Villa dissolved its separate incorporation and became a part of the greater Winter Haven community. Jim would go on to graduate from Jewett High School and work as a surveyor. In 1943 he enlisted in the U. S. Army. He was ultimately assigned to the 3702nd Army Air Force and served in the military police. He was honorably discharged in 1946. His younger brother Leander followed Jims footsteps into the military and was honorably discharged in 1947. Home Solution Lenders, Inc. We specialize in Conventional, Re“nance, FHA Loans, USDA Loans, VA Loans, and Construction to P ermanent Loans in Florida.Which one are you?First Time Home Buyer Growing Family Vacation HomeWhatever phase of life you are in we have a loan to “t your needs!..... BENEATH THE CHINABERRY TREE Big Jim Tugerson: Florence Villa Baseball Legendplay a higher grade of baseball, AA or better. Now that I have that opportunity I am dismissing the suit with no hard feelings toward anyone.Ž John Watkins writing in the Polk County Historical Quarterly (July 2007) noted, During the 1953 baseball season, a talented pitcher from the Florence Villa community in Winter Haven may well have been the best-known player in the minor leagues. Jim Tugerson won 29 games for the Knoxville Smokies of the Class D Mountain States League, set a league record by striking out 268 batters and recorded four more wins in leading his team to victory in the post-season playos.Ž Big JimŽ Tugerson took a year away from baseball in 1956 and while home joined the Winter Haven Police Department as its second black ocer. He would return to Dallas to play twice more on City Commission approved leaves of absence. Upon his retirement from baseball, he rose through the police department to the Leander was the rst of the brothers to pursue professional baseball. He and his brother were pitchers whose career paths, while dierent, would take them to the Negro American League (NAL) with the Indianapolis Clowns in 1951. The Tugerson brothers were both solid athletes whose careers were stunted by prevailing attitudes of the segregated south. Jim and Leander were ultimately signed by the Hot Springs (Arkansas) Bathers as the rst African American players in the Cotton States League (CSL). At the time Jim was quoted stating, We know we come into the Cotton States League with two strikes against us before we start, but all we want is to be judged as baseball players and not as Negroes.Ž Before they could take the eld a meeting of CSL team owners produced a vote with ve of the eight teams opposed to integrated teams. The brothers would leave to play for the Knoxville Smokies. The tug of war that ensued between CSL team owners and league leadership led Jim to le a civil rights lawsuit challenging his exclusion in July 1953. The Bathers eventually sold Jims contract to the Dallas Eagles where he would play until he retired in 1959. He dropped his civil rights lawsuit when he joined the Eagles stating,  I made the statement before that I wanted to rank of lieutenant. In his spare time, he coached youth softball teams in Florence Villa. On April 7, 1983, Jim died of a heart attack „ in the midst of coaching one of his youth teams. On April 15 that year the Winter Haven City Commission dedicated the Florence Villa softball diamond as Tugerson Field. The Tugerson brothers story is compelling and complex. This column is based on information from John Watkins comprehensive overview published in 2007 by the Polk County Historical Association. (Volume 34, No. 1, July 2007) Tugersons life is also chronicled in Schoolboy: Jim Tugerson, Ace of the 53 Smokies,Ž by R.S. BobŽ Allen. 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.PHOTO PROVIDED The Tugerson brothers Jim and Leander sion agenda review is this Wednesday (Aug. 22) at City Hall. Commissioners go over the agenda and take time to discuss what they will be voting on at the upcoming Monday meeting. In Other City News: City commissioners approved the entire consent agenda at their Aug. 13 meeting at City Hall. This included lling some positions on the Winter Haven Planning Commission, purchasing Sodium Bisulte from Thatcher Chemical of Florida, Inc., changing an order for a Waste Water Treatment Plant (3) Filter (#1) addition, putting out a request for proposal for the Reclaimed Water Pipeline and Master Force Main Design and Permitting, utility improvements in Valhalla (which is being annexed into the city), the purchase of 2 Toro 5510-D fairway mowers for Activity Fields from Wesco Turf, Inc. (Lake Mary, FL.) and the use of the 2017-18 Edward Byrne Memorial Justice Grant.COMMISSIONFROM PAGE 6 Correction In last weeks article entitled, Whatever happened to the citys FEMA money,Ž Commissioner Nat Birdsong was quoted as sa ying that the countyŽ was nearly bankruptŽ after the Hurricane Irma cleanup, and was spending general fundŽ money. The county he was referring to was Highlands County, not Polk County. We apologize for the error.

PAGE 8

Page 8 Wednesday, August 22, 2018WRITTEN BY BRIAN ACKLEY News Correspondent Edward W. Bok Academy students had a true treat waiting for them at the start of the school year: A brand new academic building. Built with entirely donated funds, the project was a true community collaboration resulting in new state-of-theart classrooms, or studios as they are called on the Bok South campus. Included is a huge new STEM (Science, Technology, Engineering, Mathematics) laboratory. Six of the eight studios are used for science classrooms, and the other two for mathematics instructions at the Lake Wales Charter Schools system middle school which has earned an A grade from the state every year since it opened. Construction on the new classroom building started early in the prior school year, adding further disruption H2A Complete II, Inc. … 14 Temporary Workers needed in Lake Wales, FL for October 01, 2018 to June 20, 2019. Workers will perform assigned duties as instructed by their supervisor. CITRUS … Applicants must be 18 years or older. Following the supervisors instructions, the worker will place a picking sack over their shoulder and carry an 18 to 22 ladder from the eld truck to the particular area of the grove to be harvested. A fully loaded sack weighs between approximately 80 and 100 pounds, depending upon the size, condition and variety of fruit. e employee must be able to climb ladders with extra weight of the sack. e worker must be able to work outside for at least 6 hours a day in all kinds of weather and be in possession of the requisite physical strength and endurance to repeat the picking process rapidly, working quickly and skillfully with their hands. All tools, supplies and equipment will be provided at no cost to the worker. Proper work attire is required. In addition to crop harvest, these men will drive vans to transport workers to and from work site and at least once a week to purchase food at the grocery store. ese men must have a valid drivers license. Random drug testing may occur at the employers expense. e worker must be able to harvest on the average of one volumetric tub per hour (equivalent to 10-bushel boxes per hour) in grove conditions that are considered good pickingŽ. If the employee is unable or unt to harvest one tub per hour aer the 14 day pretrial, the employee will receive warnings, hours may be reduced to the minimum allowed in the certied petition or terminated. Employees with low production will not be allowed to return in future seasons. Workers performing grove clean-up work will be paid the adverse eect wage rate, the prevailing rate or the minimum wage rate, the agreed upon collective bargaining wage or the Federal or State minimum wage whichever is higher Workers should expect little/no work when going from 1 variety of fruit to another depending on the maturation of each fruit. During this slow time, workers may choose to go home at their own expense. Employer may conduct a criminal background check. A copy of the work contract or a copy of the ETA 790 in lieu of a work contract, and any modications, will be provided to the worker on or before the day, the work commences. At orientation, we will explain the Overview of WarningsŽ and give workers a copy of this form. e worker will be paid $11.29 per hour or applicable piece rates depending on crop activity, three fourths guarantee, 35 hours per week, housing and transportation provided at no cost to workers who cannot reasonably return to their permanent residence at the end of each work day. Due to possible Date of Need changes, worker is required to purchase travel insurance if available. We will reimburse the worker for transportation cost (including travel insurance) and subsistence to the employers work site from the place of recruitment upon completion of 50 percent of the contract period. Transportation payment will be no less (and is not required to be more) than the most economical and reasonable common carrier transportation charges for the distances involved. Workers must have valid identication for I-9 preparation when they report to begin work. Complete job description can be found at your local SWA/Job Center. Apply for this job at the State Workforce Job Center oce in your area; please call FL 566-482-4473, AL 256-259-1835, GA 404-656-6000, MS 662-842-2175 using job # FL10742900. LAKE WALES NEWS Bok Academy: One building up, one to goto the campus which sustained heavy damage during Hurricane Irma. Its not the only new building that will eventually be part of the campus. In fact, construction equipment and workers basically just moved a few feet away this school year, as a brand new administration and classroom building is now in the early stages of going up. That building was torn down after it was determined the storm damage was too severe to try and rehabilitate it. While the most director benefactors are students at Bok, youngsters from all Lake Wales schools, including McLaughlin and Spook Hill Elementary, will have access to the newly opened laboratory facilities from time to time, according to Bok principal Damien Moses. What this allows us to do is actually set up things indoors, being able to give kids more hands-on activities. Its WRITTEN BY BRIAN ACKLEY News Correspondent LAKE WALES … Lake Wales had little trouble balancing its 2018-19 budget plan, removing a $1.7 million expense and approving a new stormwater fee which will be assessed on most city residences and businesses. The city is still working on purchasing the YŽ but will borrow the money if negotiations on the deal are successful instead of making it a one-time budget expense. And the new stormwater revenue … expected to bring in about $700,000 according to consultants … will allow for more improvement project like street paving, according to city ocials. Past budgets have funded street projects through gas tax money or utility funds. The new budget plan, which was nalized during a commissioners workshop last week, will keep the LW budget keeps tax rate steadysame millage rate as the current plan. In the last few years, commissioners approved a so-called rollbackŽ rate, which ticked the actual millage rate down a bit since that lost revenue was made up in business and residential growth in the city. However, City Manager Ken Fields said keeping the current rate, instead of going to the rollback number this year, would help Lake Wales make up an expected loss of almost $200,000 if state voters approve a new homestead exemption in November. Total expenditures come in at about $41.8 million, with the millage rate staying at $7.0438 per $1,000 of assessed home value. Fields also said for the rst time in several years, the city will have the proper amount of funding in reserves Budget documents show that gure at just more than $13.5 million. A public hearing on the spending plan is set for Wednesday, Sept. 5 at 6 p.m. BOK ACADEMY | 12

PAGE 9

Page 9 Wednesday, August 22, 2018 Cancer is complex. At Winter Haven Hospitals Cassidy Cancer Center, well help you every step of the way. Your healing journey at the Cassidy Cancer Center starts with our oncology Nurse Navigator, who advocates for patients, families and caregivers. Our team members support you throughout your individual journey, answering questions and directing you to helpful resources. To learn more or to contact our oncology Nurse Navigator: WinterHavenCancer.org OUR ONCOLOGY NURSE NAVIGATOR IS YOUR HEALTH CARE GPS.OUR NETWORK:BayCare Behavioral Health € BayCare HomeCare € BayCare Laboratories € BayCare Medical Group BayCare Outpatient Imaging € BayCare Surgery Centers € BayCare Urgent CareOUR HOSPITALS:Bartow Regional Medical Center € BayCare Alliant Hospital € Mease Countryside Hospital € Mease Dunedin Hospital € Morton Plant Hospital Morton Plant North Bay Hospital € St. Anthonys Hospital € St. Josephs Hospital € St. Josephs Childrens Hospital € St. Josep hs Womens Hospital St. Josephs Hospital-North € St. Josephs Hospital-South € South Florida Baptist Hospital € Winter Haven Hospital € Winter Hav en Womens Hospital BAYCARE.ORG --

PAGE 10

Page 10 Wednesday, August 22, 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 RoadsOBITUARIES MANCHESTER, NH: Margaret Birch (Swett) Messer, 98, who once lived in Winter Haven, FL for twenty-ve years, passed away peacefully on July 28, 2018 aer a brief illness, surrounded by her immediate family at the Catholic Medical Center in Manchester, NH. Known to all as Peg, she spent the past two years as an assisted living resident of Scott-Farrar at Peterborough, NH. e daughter of Walter Whittier and Nelle (Birch) Swett, Peg was born October 10, 1919 in Columbia, MO. At the age of three, the family moved to Takoma Park, MD where they lived at 7212 Maple Avenue until 1976. As a little girl, she participated in the annual White House Easter Egg Roll hosted by President and Mrs. Coolidge. She began her education in the District of Columbia public school system. Aer graduating from eodore Roosevelt High School in 1937, she attended Wilson Teachers College (now part of the University of the District of Columbia) and went on to study violin at the Oberlin Conservatory of Music, graduating in 1942. It was there she met her future husband, Hal. For two years, she taught music at the East End Junior High School in Richmond, VA. On May 13, 1944, Peg and Hal were married at the Takoma Park Presbyterian Church. During World War II, Peg and Hal traveled across the country with US Army Air Forces all-star production of Moss Harts musical Winged Victory that raised over a million dollars for the Army Emergency Relief Fund. Aer the war, the couple lived in New York City where Peg worked as a pre-school teacher while her husband completed his masters degree at the Teachers College, Columbia University. ey briey lived in Barbourville, KY before returning to the Washington, DC area where they raised their family in Wheaton and Silver Spring, MD. For more than twenty-ve years Peg was a private teacher of violin and piano students in addition to serving as choir director at the Rockville, Georgia Avenue (Aspen Hill), and Heritage Christian Churches where the family were long-time members. Following his retirement as Director of Personnel at Montgomery Community College in 1981, Peg and Hal divided their time between the Messer family homestead on Baker Hill in Newbury, NH and their home at Swiss Village in Winter Haven, FL. She loved music and continued to serve as choir director, violinist, and arranger for musical productions in their local community. In 1994, the couple celebrated their golden wedding anniversary at a surprise party held at Colby-Sawyer College in New London, NH, joined by family and friends from near and far. Peg experienced a number of personal challenges throughout her lifetime and persevered with her faith, dignity, and sense of humor intact. Hal died not long aer Hurricane Jeanne destroyed their Florida home in 2004. Two years later, Peg chose to relocate to New Hampshire to spend time near her sons and their families. Despite a progressive loss of vision, hearing and mobility in her nal years, Peg will always be remembered for her kindness and consideration for those she loved, near and far. Her family, friends, and devoted caregivers will miss her dearly and rejoice that she now belongs to the choir of angels. Peg was pre-deceased by her husband of sixty years, Harold M. Messer, Jr., who died on January 13, 2005 in Winter Haven, FL. She is survived by her three sons: Randy, and his wife Susan, of Merrimack, NH; Barry, and his wife Betty, of Milford, NH; and Tracy, of Peterborough, NH; her four grandchildren: Christopher Messer, and his wife Janytra, and daughters Anja and Kylie, of Waltham, MA; Sarah Messer, of Madison, WI; L CPL Max Messer, of Bremerton, WA; and Meredith Messer, of Raleigh, NC; as well as her sister, Mary Louise Edwards, of McLean, VA; her two nephews: Jerey Edwards, of Reston, VA and James Edwards, of Manassas, VA; and many Birch and Swett family cousins. A public celebration of her life will be held at 10:30 am on Saturday, October 13th at the Center Meeting House, 945 Route 103, Newbury, NH with a private interment to occur later that day at the Booth-Sherman Cemetery in South Newbury. e Reverend Bryce T. Cleveland of Henniker, NH will ociate, having been long associated with the Center Meeting House where the Messer family has worshipped and served on the board of trustees for generations. Expressions of sympathy may be mailed to the Center Meeting House, PO Box 50, Newbury, NH 03255, or be made online at centermeetinghouse.org. Dr. James (Jim) Chancey Lett, 87, son of William and Stella Lett, born August, 3, 1931 of Knoxville, Tennessee passed away August 19, 2018, peacefully. Dr. Lett graduated from Central High School, in Knoxville, TN, and received his Doctorate of Medicine from the University of Tennessee Medical School Memphis. He was the rst doctor to treat a patient in the emergency room of The University of Tennessee Medical Center and served as a ight surgeon in the United States Navy. His adoring wife of 54 years, Mary Gilmer Lett and their son, John preceded him in death. He is survived by his sons James, Jr. (Anne), Jerey (Alexa), granddaughter, Sadie and many friends, family and the beloved cousinsŽ group. Dr. Lett served as Chief of Surgery at Putnam County Hospital (Greencastle, IN) Trinity Hospital (Erin, TN) and General Surgeon at Polk County Hospital (Bartow, FL). He was a member of the American Board of Surgery and the American College of Surgeons for fty years. He served as President of the Putnam County American Cancer Society and Board of Education. He was honored with the Houston County Tennessee Board of Trustees Citizen of the Year. He served as President of the Erin, TN and Putnam County, IN Rotary Clubs and was honored with the Erin Rotarian of the YearŽ. Many boards, church oces, along with Stephen Ministry of Knoxville, experienced his leadership. He was an avid Vol for Life and former member of the UT Alumni Association. He created an endowment fund with the University of Tennessee intended to fund the education of a medically bound student athlete. Dr. Letts most recent passion was to the board of Senior Citizens Home Assistance Service, Inc. (SCHAS). Due to his dedication, the board of directors named The Dr. James C. Lett Endowment FundŽ in his honor. In lieu of owers, the family requests that memorial donations be made to SCHAS (schas.org/donate) or Cedar Springs Presbyterian Church. The family will receive friends Tuesday, August 21, 2018 from 4 7 pm at Berry Lynnhurst Funeral Home, 2300 Adair Drive and Wednesday, August 22, 2018 at Cedar Springs Presbyterian Church, 9132 Kingston Pk., Knoxville, TN 37923 from 9 11 am. A celebration of his life will follow at the church at 11 am. Rev. Clay Harrington and Rev. Mark Hicks ociating. Entombment will be a private family gathering. Condolences may be oered at www.berrylynnhurst.com.

PAGE 11

Page 11 Wednesday, August 22, 2018 NEW YORK TIMES SUNDAY CROSSWORDFOR ANSWERS, TURN TO PAGE 15 KiDs EaT FrEe BBQ lovers 10 and under eat for FREE. 2701 Havendale Blvd., Winter Haven863-967-4628 Selling used cars and trucks for over 30 years! Come see our new line of Stingray boats. LIGHTHOUSE BAPTIST CHURCHIndependent Baptist 307 ABC Rd, Lake Wales(3 miles S of SR 60 on US 27)David Williams, Pastor Old-Fashioned Preaching & Hymns-KJV BibleSunday School, 9:30am Sunday Morning, 10:30am Sunday Night, 6:00pm Wednesday Night, 7:00pm638-2040 BARTOW CHURCH OF GOD1460 East Stuart St Bartow, FL 33830 863.868.8603Elwood F. Kern, PastorSunday School, 10:00amMorning Worship, 11:00amSunday Evening, 6:00pm Wednesday, 7:00pmEveryone Welcome New LifeBAPTIST CHURCH• Sunday School 10 am • Morning Worship 11 am • Sunday Evening 6 pm • Wed Evening 7 pm Pastor Maurice Thompson 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 LETS CHANGE THE SUBJECTBY JACOB STULBERG / EDITED BY WILL SHORTZ ACROSS1 Autumn bloom6 Ticked off11 Cast16 Madam SecretaryŽ airer19 Really stood out20 Bluesman Willie21 Where the owl and the pussycat went, in poetry22 ____ provenale23 Classic film narrated by Spencer Tracy26 Position27 Thanks in old age „ thanks ____ I goŽ: Whitman28 Lead-in to bad news29 Searched without sight30 Show whats inside32 Underscore34 Early morning setting?35 The Bears of the Big 12 Conference36 Remark commonly attributed to Queen Victoria41 Digs43 Shaggy grazer44 Actor OShea45 Third-person form of treŽ46 Birds in an AquariumŽ artist47 Like some details49 Handful52 Fresh54 Statement at the end of some trailers61 C neighbors62 Tool that it takes two to operate63 Old nuclear agcy.64 Brewery sight65 Obeys a sentry, say66 Skating embarrassment67 CDs, LPs, etc.69 Mexican marinade71 Musician/singer whose name might be shouted in mock horror?72 Prefix with -pod74 Frederick III, for one76 Newspaper section77 Toy manufacturers disclaimer81 Kurosawa who directed RanŽ82 Hankering83 Mouse lookalike84 Tikkanen who won five Stanley Cups85 Measure of econ. health87 Top hat go-with89 Fail to hold90 Clock setting east of Eastern: Abbr.91 Non-apology associated with several U.S. presidents98 Impoverished99 The Temptations Since ____ My BabyŽ100 Drake or Future104 City known for its cheese105 Up-to-the-minute107 Its often brown or blue109 Great ____110 Zip111 Protest tactic ƒ as suggested by 23-, 36-, 54-, 77and 91-Across?115 Continuing education subj., often116 Operatic baritone Pasquale ____117 Give up118 Panegyrize119 Obituary word120 Wyomings ____ Range121 Corporate department122 Takes a breather DOWN1 Remains in the ground, often2 Not having quite enough cash3 Jenga construction4 Tolkien creature5 Debate again [sigh]6 Soviet author Ehrenburg7 Kerfuffles8 Te ____Ž (Rihanna gold single)9 Snarl10 Crowd on a set11 Carol Brady, to three of her kids12 Founder of a major appliance chain13 Kind of bookstore14 Bygone game console, in brief15 Bistro dessert16 Wheedles17 Cover from view18 Old-fashioned weaponry24 Let It GoŽ singer, in film25 Game overŽ signal31 What might follow me?33 Ticket info, briefly34 Peachy35 Cinephiles guilty pleasure, perhaps37 Model Banks38 Place to treat yourself39 Colorists concern40 Hilo his41 Like @#$!Ž42 Ill-fated NASA mission of 196746 You said it!Ž47 Catch something48 Surprised exclamations49 One singing at the end?50 Vulcans or Jawas, in brief51 Becomes grating to53 The one that got away?55 Turner who led a slave rebellion56 Sonnets to OrpheusŽ poet57 Uncool sort58 Some keys, informally59 Doctors order60 Peak NW of Athens66 When middle watch ends68 Fancy neckwear70 Canness Palme ____73 Like some bologna and golf shots75 Like Vivaldis SpringŽ76 Where the Blues play: Abbr.78 Was out for a bit79 Fox News commentator Perino80 I, ClaudiusŽ attire85 Like Columbus86 Word hitting two Triple Word Scores in Scrabble88 First Folio, e.g.89 Cross-Atlantic flier, once, in brief90 Egyptian symbol of royalty91 PeanutsŽ character92 Pursue eagerly93 Climbers concern: Abbr.94 Goes at a leisurely pace95 Peninsula shared by Croatia and Slovenia96 Humphries of the N.B.A.97 Egg time101 Article of apparel never worn by Winnie-the-Pooh102 Attraction that dropped the word CenterŽ from its name in 1994103 Scottish dances105 Trial for a future atty.106 Regarding107 Scotlands Fair ____108 Empties (of)112 Black church inits.113 Jellied British delicacy114 Hack 123456789101112131415161718 19202122 23242526 2728293031 32333435 3637383940 4142434445 4647484950515253 54555657585960 61626364 656667686970 717273747576 77787980 81828384 858687888990 91929394959697 9899100101102103 104105106107108109 110111112113114 115116117118 119120121122Online subscriptions: Todays puzzle and more than 4,000 past puzzles, nytimes.com/crosswords ($39.95 a year).

PAGE 12

Page 12 Wednesday, August 22, 2018BARTOW Quality Bikes, Built to Last€ Great Selection of Townie, Cannondale, Raleigh & More € Individual service and bike tting € Fast aordable repairs € Loads of Parts & Accessories in stock € Locally owned and operated since 1986 www.bikeshopofwinterhaven.com // 863-299-9907 // 249 3rd Street SW, Winter Haven WRITTEN BY JEFF ROSLOWNEWS CORRESPONDENT BARTOW … Jacob Summerlin will tell you that Main Street has changed a lot since it became Bartows downtown in 1887 but it also has changed very little, he will add. An actor playing Bartows pioneer will host the tour as he is taking people to historic areas in Bartow on the walking tour sponsored by the Polk County History Center through a grant from the Florida Humanities Council. Were going to use some of the money to have a dramatic re-enactor to portray Jacob Summerlin,Ž said Historic Preservation Manager of the Polk County History Museum Myrtice Young. What is more with this $1,000 grant, as people take the walking tour there is Walking Tours return to Bartowmore description (and historical pictures) through their cell phone. The Florida Humanities Councils Florida Stories was launched two years ago for which Bartow is one of the cities that originally qualied for the grant. This year Bartow got some supplemental money to do it again. There are now 20 cities in the program. The other city in Polk County that has earned this grant is Lake Wales. The sites people will visit include Fort Blount Park, Mann Manor, Historic Oakhill Cemetery, Gen. Evander McIver Law Marker, First United Methodist Church of Bartow, Summerlin Institute, Benjamin F. Holland residence, Opera House, Main Street, Record Building, Hotel Stewart and the Polk County Courthouse (now the History Center). Known as Florida Stories, the narrated tour goes to sites 1 1/2 half miles of the History Center, allowing visitors to walk through history on the streets a huge space,Ž Moses noted. And attached to it is an outdoor lab as well. We have everything we need, we can do all kinds of dierent things. This allows us to impact more students in a larger setting.Ž Last years construction alone would have been disruption enough but doubled up with Irma, it meant classes were meeting where ever they could, including the South Lake Wales Church of God where students had to be bused across U.S. Highway 27. We just cant wait to get back to a little normalcy,Ž Moses said. The students and the sta have been amazing. Theyve shown an amazing grit and perseverance. Looking at academic performances and everything else, even through all that, we didnt skip a beat. It speaks volumes for everyone.Ž He added that the message and spirit among the teaching sta spilled over to the youngsters. One the things we said with the teachers is the kids are great, so we should be as well.Ž FROM PAGE | 8BOK ACADEMYof Bartow and learn what life was like in Central Florida between 1850 and the 1930s. The walking tours will start up again in September bypassing the hotter summer months. Other cities that have earned grants include Apalachicola … The Hill, DeLand, Fernandina Beach, Fort Pierce, Fort Pierce … Lincoln Park, Islamorada, Key West, Lake Wales, Ormond Beach, Key West, Fort Pierce, Fort Pierce … Lincoln Park, Tarpon Springs, Fernandina Beach, St. Petersburg, Tallahassee and Virginia Key Beach. While today, Bartow remains a smaller city in Florida, it has always been a center of history in the state. Because of phosphate mining, it had become a protable area. With that, Main Street had become a bustling area. Downtown was lled with land developer businesses and livery stables. And, before the turn of the 20th century, the Opera House on Main Street had become an attraction that had a big victory party after Grover Cleveland was elected president in 1892. Where the Opera House was then, the Orpheum Theatre plans to open. The Polk County History Center is open 9 a.m. to 5 p.m. Tuesday through Saturday at 100 E. Main St. in Bartow. Visit www.polkhistorycenter.org or call 863-534-4386 for more information on exhibits and programming. All programs and events are free and open to the public.

PAGE 14

Page 14 Wednesday, August 22, 2018 EDITORAL WRITTEN BY S.L. FRISBIE News Columnist There is one word in the American lexicon that is considered so vile that it is referred to only by its code name, the N-word.Ž A commonly used pejorative for racial minorities until a few decades ago, it is now widely considered to be too oensive for use under any circumstances. It is widely banned from our language, to which I say good riddance. Of the many criticisms that may be ac-Bring back the bleep for cursingcurately leveled at me, prudery is not one of them. A military career that began with four years in ROTC, followed by two years in the active Army and 30 years in the Army National Guard, has helped me gain a degree of uency in military acronyms, bureaucratic jargon, and profanity. All three are encountered on a regular basis in the armed forces, though the opening of virtually all jobs to women has brought a welcome degree of restraint to the latter. Common usage in the broadcast media is headed in the opposite direction, with routine use of terms on television that would be met by parental discipline in most homes and serious sanctions in the workplace. Donald Trumps widely repeated misogynistic remarks about women, picked up by a live microphone, were rebroadcast ad nauseam during his campaign, without the bleeping that once was commonly used to screen out crude language. Broadcasters of yesteryear employed the bleep to block all but the most benign cuss words. It didnt take much eort to gure out what word or phrase was missing, but it kept the airwaves relatively free of words not When It Comes To Taxes... You Need An Edge! Accounting & Tax Edge 864 1st Street South Winter Haven, FL 33880863-875-7853 www.YourTaxEdge.com *Whirlpool Kitchenaid *Crosley *Estate *Amana 114 W. Park Ave, Lake Wales 676-1479 TV & APPLIANCES, INC. ESTABLISHED 1956 2015 Readers Choice Award WinnerF I R S TP L A C E Family Owned & Operated 863.804.3279 to list y our business or service Ph: ( 863 ) 967-5463 F ax: ( 863 ) 967-3268 3650 H aven d a l e Bl v d. W inter Haven FL 3388 1 ACCOUNTING/TAXES APPLIANCES APPLIANCES/TVS AUTO/COACHWORKS CREMATION SERVICE RELIABLE APPLIANCES AT AN AFFORDABLE PRICE Major Brands New & Used Service DIY Parts Two Convenient Locations220 Manor Drive Bartow, FL 33830(863) 533.8775804 S 6th Avenue Wauchula, FL 33873(863) 767.1095 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 CONTRACTINGBUSINESS & SERVICE DIRECTORY commonly used in polite discourse. To my way of thinking, the bounds of propriety were inexcusably breached when broadcasters began to blithely send out cursing over the airwaves. For those who lack my uency in profanity, let me explain that cussing and swearing are language that would draw a frown in polite circles, while cursing is the taking of Gods name in vain. The latter is specically prohibited by one of the Ten Commandments. It is in a class by itself when it comes to unacceptable language. It comes under the broad heading of blasphemy. CURSING | 15

PAGE 15

Page 15 Wednesday, August 22, 2018FROM PAGE 14CURSING Advertise for as little as $35.00/wk. Working For You!Together, We’re C h r h h is Goode REALTOR r r R R chris@ j b l ea v es.com 8 6 3-287-5454 Brittany De V e ore REALTOR V V R R brittan y .n.devore@gmail.com 8 63 -412-484 7 13 1 5t h Street N W W W W i nter Haven FL 33 88 1 w ww. jb lea v es.co m We always make sure the job is done right. Every time.GET A QUOTE NOW(863) 294-4477 www.RigRoong.com2001 Havendale Blvd. NW, Winter Haven 33881 W inter G a r d ens Premier R oo ng Company Since 1978 Serving Polk Count y & ALL o f W est O range C ount y F ull y Licensed & Insured R oo f Re p airs and Re p lacement s License #RC29027533FREE ESTIMATES 863-965-8920 WestOrangeRoong.com 863-845-3120 R OO FER S WHO RE S P O ND CO D E RED R OO FER S COM Nicole Ramer ~ Servin g Seniors & eir Families Since 201 3 I s Your Home or O ce Cluttered? D o y ou nee d to Downsize? D o You or a Loved One Need a Senior Move Manager ? www.OrganizedHaven.com € 863.268.404 1 € Decluttering € Downsizing & Moving € Estate Clearing € Home Inventories € Home Organizing € Oce Organizing € Packing & Unpacking € Paper Organizing € Space Planning € Staging Home For Sale 167 Avenue A, N.W. Winter Haven Monday-Friday 10am-5pm CLOSED Saturday & Sunday863.293.4137 High Quality...Low Prices Thrift Shop ORGANIZING REAL ESTATE ROOFING THRIFT SHOPBUSINESS & SERVICE DIRECTORY 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 Broadcasters still bleep out an occasional cuss word, but routinely broadcast blasphemy without restraint. One of the most recent instances, which was repeated numerous times on CNN and several times on the other networks, was President Trumps cursing in a surreptitiously recorded conversation with Omarosa. Its not as if the entire conversation was broadcast for our viewing and listening pleasure. That gratuitous curse was selected by broadcasters for inclusion in a brief excerpt from the recording. Please, broadcasters, bring back the bleep, at least for blasphemy. I cannot purport to speak for how the Almighty feels about it, but I am sure I am not the only mortal who would appreciate it. (S. L. Frisbie is retired. In his years as an editor and publisher, he banned the use of cursing both in print and in the workplace. He would never succeed as a network broadcaster.) ASTERIRATESLUNGCBS SHONELOMAXTOSEAALA HOWTHEYWONTHEWESTJOB EREALASGROPEDEMOTE STRESSALARMBAYLOR THATDOESNOTAMUSEUS PADYAKMILOEST ARPGORYFEWNOVEL NOONEHASRATEDTHISFILM DFLATSPITSAWAECVAT HALTSFALLRECSADOBO ONOISOKAISERSPORTS WEINCLUDEDNOBATTERIES AKIRAYENVOLEESA GNPCANESAGAST PEOPLEMADEMISTAKES INNEEDILOSTRAPPER GOUDALATESTIRISAPE PEPPASSIVERESISTANCE ESLAMATOYIELDEXTOL NEETETONSALESRESTS 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 CROSSWORD ANSWERS FROM PG 11

PAGE 16

Page 16 Wednesday, August 22, 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 17

THE NEWS WIRESTATE € NATIONAL € WORLD € BUSINESS € WEATHERANIMAL CRACKERS BUST OUT OF THEIR CAGESSee Page 8 Wednesday, August 22, 2018 By ZEKE MILLER, JONATHAN LEMIRE and DARLENE SUPERVILLEASSOCIATED PRESSWASHINGTON „ President Donald Trump confronted one of the most perilous moments of his presidency Tuesday after two onetime members of his inner circle simultaneously were labeled guiltyŽ of criminal charges. Although Trump largely ignored the jarring back-to-back blows at a campaign rally in West Virginia, questions mounted about his possible legal exposure and political future. In a split screen for the history books, Trumps former campaign chairman Paul Manafort was convicted of “nancial crimes at nearly the same moment Trumps former personal attorney Michael Cohen pleaded guilty to a series of felonies, including campaign “nance violations that the lawyer said he carried out in coordination with Trump. With two men who played prominent roles on the presidents campaign convicted of multiple criminal charges, the investigations circled ever closer to Trump. But for all that, Trump spent an hour-plus rally in Charleston on Tuesday night painting a rosy view of his accomplishments in of“ce, ticking off developments on trade, taxes, North Korea and even his plans for a Space Force. What were doing is winning,Ž Trump told cheering supporters. Where is the collusion?Ž he demanded, underscoring that Manaforts crimes had occurred before he became involved with the Trump campaign. You know theyre still looking for collusion.Ž The president did say he felt badly for bothŽ men, but he largely ignored Cohens guilty pleas to eight felonies. Manafort was convicted Tuesday in Virginia on charges brought by special counsel Robert Mueller, who is investigating Russian interference in the 2016 election and potential obstruction of justice. Cohen pleaded guilty in New York, saying he and Trump had arranged the payment of hush money to porn star Stormy Daniels and a former Playboy model to in”uence the election. It is the Cohen case that places Trump in the most jeopardy, legal experts said, as the longtime personal “xerŽ acknowledged his role in a scheme to pay off Back-to-back legal blows in Trump circle jolt presidency AP PHOTOPresident Donald Trump says the conviction of Paul Manafort on tax and bank fraud charges has nothing to do with Russian collusion,Ž and he called it a disgrace.Ž TRUMP | 8 By MICHAEL R. SISAK, DAVID RISING and RANDY HERSCHAFTASSOCIATED PRESSBERLIN „ A 95-yearold former Nazi concentration camp guard who lived quietly in New York City for decades was carried out of his home on a stretcher by federal agents and ”own to Germany early Tuesday in what could prove to be the last U.S. deportation of a World War II-era warcrimes suspect. Jakiw Palijs expulsion, at President Donald Trumps urging, came 25 years after investigators “rst accused Palij of lying about his wartime past to get into the U.S. But it was largely symbolic because of“cials in Germany have repeatedly said there is insuf“cient evidence to prosecute him. Trump made it very clearŽ he wanted Palij out of the country, and a new German government that took of“ce in March brought new energyŽ to expediting the matter, U.S. Ambassador Richard Grenell said. Eli Rosenbaum, the former head of the U.S. of“ce investigating accused Nazi war criminals, said Palijs removal is a landmark victory in the U.S. governments decadeslong quest to achieve a measure of justice and accountability on behalf of the victims of Nazi inhumanity.Ž Palij lived quietly in the U.S. for years, as a draftsman and then as a retiree, until nearly three decades ago when investigators found his name on an old Nazi roster and a fellow former guard spilled the secret that he was living somewhere in America.Ž Palij, an ethnic Ukrainian born in a part of Poland that is now Ukraine, said on his 1957 naturalization petition that he had Ukrainian citizenship. When their investigators showed up at his door in 1993, he said: I would never have received my visa if I told the truth. Everyone lied.Ž A judge stripped Palijs U.S. citizenship in 2003 for participation in acts against Jewish civiliansŽ while he was an armed guard at the Trawniki camp in Nazi-occupied Poland and he was ordered deported a year later. But because Germany, Poland, Ukraine and other countries refused to take him, he continued living in limbo in the two-story, red brick home in Queens he shared with his late wife, Maria. His continued presence there outraged the Jewish community, attracting frequent protests over the years that featured such chants as, Your neighbor is a Nazi!Ž According to the Justice Department, Palij served at Trawniki in 1943, the same year 6,000 prisoners in the camps and tens of thousands of other prisoners held in occupied Poland were rounded up and slaughtered. Palij has acknowledged serving in Trawniki but denied any involvement in war crimes. Last September, all 29 members of New Yorks congressional delegation signed a letter urging the State Department to follow through on his deportation. Good riddance to this war criminal,Ž said Senate Minority Leader Chuck Schumer, a New York Democrat. The deportation came after weeks of diplomatic negotiations.US deports ex-Nazi guard to Germany This 1957 photo provided by the U.S. Department of Justice shows Jakiw Palij, a former Nazi concentration camp guard who has been living in the Queens borough of New York. In this Monday frame from video, Jakiw Palij, a former Nazi concentration camp guard, is carried on a stretcher from his home into a waiting ambulance in the Queens borough of New York. AP PHOTOSThis 1942 photo provided by the the public prosecutors oce in Hamburg via the United States Holocaust Memorial Museum, shows Heinrich Himmler, center left, shaking hands with new guard recruits at the Trawniki concentration camp in Nazi occupied Poland. Trawniki is the same camp, where some time after this photo was made, Jakiw Palij trained and served as a guard. By MATT OBRIENAP TECHNOLOGY WRITERMicrosoft has uncovered new Russian hacking efforts targeting U.S. political groups ahead of the midterm elections. The company said Tuesday that a group tied to the Russian government created fake websites that appeared to spoof two American conservative organizations: the Hudson Institute and the International Republican Institute. Three other fake sites were designed to look as if they belonged to the U.S. Senate. Microsoft didnt offer any further description of the fake sites, although it has previously outlined in court “lings how this hacking group operated a network of fake sites designed to trick victims into installing malicious software. The Russian Foreign Ministry said that Microsofts report re”ects a witch huntŽ in the U.S. The ministry said Tuesday that Microsofts statement lacked any proof of Russian involvement because there cant be any.Ž The revelation of new hacking efforts arrives just weeks after a similar Microsoft discovery led Sen. Claire McCaskill, a Missouri Democrat who is running for re-election, to reveal that Russian hackers tried unsuccessfully to in“ltrate her Senate computer network. The hacking mirrors similar Russian attacks ahead of the 2016 election, which U.S. intelligence of“cials have said were focused on helping to elect Republican Microsoft uncovers more Russian hackingHACKING | 8 By GARY FINEOUTASSOCIATED PRESSTALLAHASSEE, Fla. „ Federal authorities have told Florida election officials that they saw no signs of any new or ongoing compromisesŽ of state or local election systems, a statement seemingly at odds with recent assertions by U.S. Sen Bill Nelson of some Russian meddling. A joint letter Monday by the Federal Bureau of Investigation and the Department of Homeland Security comes after the Democratic senator said earlier this month that Russians had penetrated the systems of certain Florida counties and have free rein to move aboutŽ ahead of this years election. Russian hackers targeted at least 21 states, including Florida, during the last election. While many details of the 2016 hacking efforts have remained murky, an indictment last month said Russian operatives sent more than 100 fake emails to elections of“ces and personnel in Florida. State of“cials have never acknowledged how many counties were targeted by the Russians that year. Nelson drew national attention and the ire of Florida of“cials when he contended that Russians were currently in the election records of some counties. He made the comments after being asked about a rare warning that both he and U.S. Sen. Marco Rubio sent to state election of“cials earlier this summer.Federal officials to Florida: No signs of Russian meddling in electionsELECTION | 8 Stellar Wireless Rechargeable Hearing Aid Set for$1998.00which includes the charger. 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=50538688

PAGE 18

Page 2 E/N/C www.yoursun.com The Sun | Wednesday, August 22, 2018 TODAY / TONIGHTAn afternoon thunderstorm Patchy clouds and humidHIGH 91 LOW 7655% chance of rain 25% chance of rainAn afternoon thunderstorm in the area89 / 7445% chance of rain THURSDAY GULF WATER TEMPERATUREHumid with some sun; a stray p.m. t-storm90 / 7545% chance of rain FRIDAYPartly sunny, a stray t-storm in the p.m.92 / 7540% chance of rain SATURDAYClouds and sun with a t-storm possible93 / 7530% chance of rain MONDAYSome sun, a t-storm around in the p.m.91 / 7440% chance of rain SUNDAY 2 4 10 9 2 1 Trees Grass Weeds Moldsabsentlowmoderatehighvery highabsent 050100150200300500 330-50 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 VENICE89961021029993Air 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. 0.70Ž Month to date 7.50Ž Normal month to date 5.33Ž Year to date 43.83Ž Normal year to date 34.51Ž Record 1.88Ž (1999) 24 hours through 2 p.m. Tue. 0.00Ž 24 hours through 2 p.m. Tue. Trace Month to date 2.82Ž Normal month to date 5.18Ž Year to date 26.91Ž Normal year to date 33.24Ž Record 1.88Ž (2012) High/Low 92/75 Normal High/Low 92/74 Record High 96 (2014) Record Low 70 (1979) High/Low 94/72 High/Low 91/75 Normal High/Low 91/75 Record High 96 (1997) Record Low 69 (1961)Pollen Index readings as of Tuesday MONTHLY RAINFALLMonth 2018 2017 Avg. Record/Year J an. 1.98 0.88 1.80 9.93/2016 Feb. 0.66 0.94 2.52 11.05/1983 Mar. 0.53 0.80 3.28 9.26/1970 Apr. 1.15 1.59 2.03 5.80/1994 May 15.98 2.74 2.50 15.98/2018 J un. 6.23 14.79 8.92 23.99/1974 J ul. 9.80 9.02 8.22 14.22/1995 Aug. 7.50 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 43.83 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 91 74 t 90 73 pc Bradenton 90 78 t 89 76 t Clearwater 89 78 t 89 76 t Coral Springs 91 76 t 90 76 t Daytona Beach 90 72 t 91 71 t Fort Lauderdale 90 78 t 90 79 t Fort Myers 89 74 t 88 73 t Gainesville 90 71 t 93 71 pc Jacksonville 91 73 t 93 74 pc Key Largo 88 78 pc 88 79 pc Key West 90 82 pc 90 79 pc Lakeland 90 74 t 89 73 t Melbourne 92 74 t 92 74 t Miami 91 77 t 90 77 t Naples 89 76 t 88 75 t Ocala 89 71 t 92 70 t Okeechobee 89 73 t 89 73 t Orlando 90 73 t 90 73 t Panama City 89 74 pc 90 73 pc Pensacola 90 71 s 91 71 pc Pompano Beach 91 77 t 91 77 t St. Augustine 89 72 t 88 72 pc St. Petersburg 89 75 t 90 74 t Sarasota 90 75 t 89 74 t Tallahassee 91 71 pc 91 71 pc Tampa 89 77 t 90 75 t Vero Beach 91 73 t 91 74 t West Palm Beach 91 74 t 89 73 t Punta Gorda Englewood Boca Grande El Jobean Venice High Low High Low Cape Sable to Tarpon Springs Tarpon Springs to Apalachicola Wind Speed Seas Bay/Inland direction in knots in feet chop TIDES MARINEPossible weather-related delays today. Check with your airline for the most updated schedules. Hi/Lo Outlook Delays AIRPORTToday 3:12a 6:47a 12:50p 8:57p Thu. 3:44a 7:43a 1:40p 9:35p Today 1:49a 5:03a 11:27a 7:13p Thu. 2:21a 5:59a 12:17p 7:51p Today 12:43a 3:20a 10:28a 5:52p Thu. 12:57a 4:17a 11:13a 6:28p Today 3:44a 7:16a 1:22p 9:26p Thu. 4:16a 8:12a 2:12p 10:04p Today 12:04a 3:42a 9:42a 5:52p Thu. 12:36a 4:38a 10:32a 6:30p SSW 3-6 0-1 Light WSW 8-16 1-3 LightFt. Myers 89/74 storms afternoon Punta Gorda 92/75 storms afternoon Sarasota 90/75 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 TABLEFull Aug 26 Last Sep 2 New Sep 9 First Sep 16 Today 5:36 p.m. 3:39 a.m. Thursday 6:20 p.m. 4:29 a.m. Today 7:03 a.m. 7:59 p.m. Thursday 7:04 a.m. 7:58 p.m. Today 3:13a 9:25a 3:38p 9:50p Thu. 3:57a 10:09a 4:21p 10:32p Fri. 4:40a 10:52a 5:04p 11:15p Monterrey 100/72 Chihuahua 91/66 Los Angeles 83/65 Washington 88/65 New York 84/65 Miami 91/77 Atlanta 85/66 Detroit 75/57 Houston 99/76 Kansas City 77/61 Chicago 78/60 Minneapolis 81/61 El Paso 95/75 Denver 77/55 Billings 79/57 San Francisco 71/57 Seattle 85/56 Toronto 72/57 Montreal 73/53 Winnipeg 84/57 Ottawa 70/50 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: 08/22/18 Today Thu. Today Thu. Today Thu. Today Thu.Albuquerque 85 65 t 85 64 t Anchorage 63 54 c 58 53 sh Atlanta 85 66 s 84 66 s Baltimore 87 63 sh 80 59 s Billings 79 57 s 83 58 s Birmingham 87 67 pc 87 67 pc Boise 88 60 pc 92 59 s Boston 81 65 t 79 63 s Buffalo 71 56 sh 75 60 s Burlington, VT 76 55 r 77 60 pc Charleston, WV 77 56 pc 76 55 s Charlotte 88 65 s 82 61 s Chicago 78 60 s 81 64 s Cincinnati 76 56 pc 78 58 s Cleveland 73 56 sh 78 58 s Columbia, SC 92 72 s 88 65 s Columbus, OH 73 54 pc 78 57 s Concord, NH 79 56 t 78 53 s Dallas 95 75 s 99 79 s Denver 77 55 s 87 56 pc Des Moines 79 57 s 75 67 pc Detroit 75 57 pc 80 60 s Duluth 78 58 s 78 61 pc Fairbanks 58 46 r 63 49 sh Fargo 81 57 s 79 59 t Hartford 83 61 t 79 57 s Helena 83 53 s 87 54 s Honolulu 90 78 pc 88 77 c Houston 99 76 s 98 77 s Indianapolis 76 57 pc 78 59 s Jackson, MS 88 68 s 89 67 pc Kansas City 77 61 pc 75 69 t Knoxville 81 60 pc 80 59 s Las Vegas 101 81 s 102 79 s Los Angeles 83 65 pc 81 64 pc Louisville 80 60 pc 81 61 s Memphis 85 64 pc 84 64 pc Milwaukee 77 60 s 80 65 s Minneapolis 81 61 s 79 65 pc Montgomery 88 68 s 88 68 pc Nashville 83 61 pc 83 60 pc New Orleans 92 78 s 91 75 pc New York City 84 65 t 78 64 s Norfolk, VA 89 68 t 80 67 pc Oklahoma City 86 67 pc 93 73 s Omaha 78 59 s 75 66 t Philadelphia 85 64 pc 79 61 s Phoenix 99 84 pc 101 84 pc Pittsburgh 72 53 t 74 53 s Portland, ME 76 59 t 78 58 s Portland, OR 94 59 s 75 57 pc Providence 84 64 t 80 60 s Raleigh 88 62 pc 82 56 s Salt Lake City 82 62 t 86 65 s St. Louis 80 61 pc 81 65 pc San Antonio 100 76 s 100 75 s San Diego 81 71 pc 80 70 pc San Francisco 71 57 pc 70 56 pc Seattle 85 56 pc 70 55 pc Washington, DC 88 65 sh 82 63 s Amsterdam 76 63 pc 73 56 sh Baghdad 111 82 s 110 82 s Beijing 86 69 c 91 68 s Berlin 84 63 s 88 64 s Buenos Aires 60 49 s 63 50 pc Cairo 95 76 s 95 76 s Calgary 83 53 s 81 51 s Cancun 90 75 s 89 75 t Dublin 65 50 r 61 47 c Edmonton 83 46 s 80 41 t Halifax 73 66 c 75 61 c Kiev 74 51 s 75 52 s London 78 62 pc 72 52 pc Madrid 94 67 s 93 66 pc Mexico City 73 54 t 72 55 t Montreal 73 53 r 76 61 pc Ottawa 70 50 pc 77 54 pc Paris 85 61 s 81 55 s Regina 84 49 s 87 52 s Rio de Janeiro 79 68 pc 84 70 s Rome 87 69 pc 87 69 pc St. Johns 68 58 c 78 64 c San Juan 89 79 pc 90 78 pc Sydney 63 47 pc 64 48 pc Tokyo 91 79 s 90 79 pc Toronto 72 57 pc 79 59 s Vancouver 75 55 pc 68 52 pc Winnipeg 84 57 s 84 57 sHigh ................... 100 at Needles, CALow ........................ 31 at Stanley, ID(For the 48 contiguous states yesterday)88Frost on Aug. 22, 1816, damaged crops as far south as North Carolina and led to widespread food shortages. Q: In what month do most ” ash ” oods occur?A: July 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 91/76 91/74 90/74 90/75 91/74 91/73 91/73 90/73 90/73 89/77 90/78 89/78 90/77 89/74 91/75 92/75 90/75 91/75 91/75 91/74 91/75 91/75 91/75 89/75 91/75 90/80 90/77 90/77 92/74 91/76 90/77 91/73 90/75 89/78 89/79 89/76 90/76 91/76Forecasts and graphics provided by AccuWeather, Inc. 2018 WORLD NEWS/WEATHER By AMIR SHAH and KATHY GANNONASSOCIATED PRESSKABUL, Afghanistan „ Rockets slammed into the heart of the capital of Kabul on Tuesday as President Ashraf Ghani delivered a speech marking a Muslim holiday, the latest in a series of brazen attacks that highlighted Afghanistans deteriorating security. No injuries were reported from the mortar rounds that hit in the diplomatic quarter; one struck near the presidential palace, another near a NATO compound and the U.S. Embassy, according to police of“cial Jan Agha. In response, Afghan helicopter gunships bombed the house from which the rockets were believed to have been launched. Hours later, at least two militants were reported killed. The booms of the mortar rounds echoed during the live broadcast of Ghanis speech commemorating the Eid al-Adha holiday, and the president interrupted his remarks to say: If they are thinking the rocket attack will keep Afghans down, they are wrong.Ž The attack came amid an unrelenting wave of deadly violence across the country in recent weeks and dealt another blow to Ghanis efforts to revive peace talks to end the 17-year war. On Sunday, he had offered a holiday cease-“re, saying it would only take effect if the Taliban reciprocated. An af“liate of the Islamic State group claimed responsibility, saying its “ghters had “red the shells that struck the heavily forti“ed Kabul neighborhood. There was no immediate comment from the Taliban. The Interior Ministry launched an investigation into the security breach. Former Interior Minister Noorul Haq Olomi blamed political squabbling inside Ghanis government for distracting the presidents attention from security matters, allowing the near-daily violence by insurgents to continue. The deaths every day of our security forces is a big calamity for our country,Ž said Olomi, now a defense analyst. He also blamed neighboring Pakistan, saying that the international community has done too little to force Islamabad to shut down safe havens for terrorist groups inside its territory. The U.S. and Afghanistan also have routinely alleged that Pakistan harbors Taliban insurgents, Pakistan denies the allegation and says some of the deadliest terrorist attacks on its territory have been plotted by the Islamic State af“liate based in Nangarhar province in eastern Afghanistan.Rockets strike Afghan capital in latest spike of violenceBy COLLEEN BARRYAP BUSINESS WRITERMILAN „ The board of the private company that controls the bridge that collapsed in Genoa approved on Tuesday an initial 500 million euros ($576 million) in funding to help victims and “nance a new steel bridge that it says can be ready in about eight months. Autostrade per lItalias board said after an extraordinary meeting one week after the Morandi Bridge tragedy that killed 43 that it would meet at a later date to respond to government moves to privatize the more than 1,860 miles of toll highway that it runs under a concession. The board said it approved an initial list of self-“nanced initiatives it plans following the bridge collapse. They include rebuilding the bridge in steel according to the most modern technologies,Ž paying for new roadways to handle traf“c in the meantime, as well as establishing funds to help the families of the victims and those who have been displaced because of concerns about the stability of the remaining structure.Italian company says new bridge can be built in 8 months 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 19

The Sun | Wednesday, August 22, 2018 www.yoursun.com E/N/C Page 3NATIONAL/STATE NEWSBy ELLEN KNICKMEYER and SETH BORENSTEINASSOCIATED PRESSWASHINGTON „ The Trump administration moved to dismantle another major piece of former President Barack Obamas environmental legacy on Tuesday, proposing to dramatically scale back restrictions on climate-changing emissions from coal-“red power plants even as it acknowledged that could lead to more premature deaths and serious illnesses. The Trump plan broadly increases the authority given states to decide how and how much to regulate coal power plants. The Environmental Protection Agency said the move empowers states, promotes energy independence and facilitates economic growth and job creation.Ž Bill Wehrum, head of the EPAs air of“ce, said the administration rejects any suggestion the agency has a broad legal duty to combat climate change through regulation of power grids or promotion of cleaner energy. An important part of what were doing here is getting us back into our lane,Ž Wehrum said. Environmentalists and other opponents said they expect legal challenges, arguing the Trump administration is abdicating its responsibilities under the Clean Air Act as set by Congress and the courts. The Natural Resources Defense Council called the replacement proposal President Donald Trumps Dirty Power Plan.Ž The Trump administration is emphasizing coal at all costs,Ž said Gina McCarthy, EPA administrator when the Obama plan was developed. There is no other country in the world that is looking at coal as its future „ they are all running to clean energy to save money, create jobs and save lives today and protect our childrens future. Climate change is real,Ž McCarthy said in a statement. EPA of“cials said they could give no “rm projections for the health effects of the Trump administration replacement plan because that will depend on what states decide to do in regulating power plants within their borders. But models provided by the agency estimate that under the Trump plan, 300 to 1,500 premature deaths would be avoided a year by 2030. The Obama plan says 1,500 and 3,600 premature deaths would be avoided. The models for the Trump plan also project tens of thousands of additional major asthma attacks and hundreds more heart attacks compared with the Obama plan, which has been hung up in the courts. EPA called the Obama-era regulations on coal power plants overly prescriptive and burdensome.Ž Combined with the EPAs proposal earlier this month to ease gas-mileage requirements for vehicles, the move may actually increase the countrys climate-changing emissions, according to some former top EPA of“cials, environmental groups and other opponents.EPA moves to dramatically cut regulation of coal power AP PHOTOIn this July 27 photo, the Dave Johnson coal-“red power plant is silhouetted against the morning sun in Glenrock, Wyoming. MORE HEADLINE NEWS FROM AROUND THE NATIONStates aim to stop internet release of 3D-printed gun plansSEATTLE (AP) „ A federal judge in Seattle hearing arguments over a settlement that allows a Texas company to post online plans for printing 3D guns said Tuesday the overall issue of such untraceable plastic weapons should be decided by the president or Congress. U.S. District Judge Robert Lasnik said hell rule by Monday on the legal issues involving the settlement between the company and the Trump administration. He added, however, that a solution to the greater problem is so much better suited to the other two branches of government.Ž Nineteen states and the District of Columbia sued the federal government, alleging it reached a covertŽ settlement with the company, Defense Distributed, without notifying Congress or the Department of Defense about changes it made to an export act that prohibited 3D gun plans from being posted online. Colorado man told of murder charges as wifes father sobsGREELEY, Colo. (AP) „ A Colorado man told a judge he understood he has been charged with killing his pregnant wife and two young daughters and then hiding their bodies in an oil “eld as his father-in-law sobbed in the courtroom Tuesday. Christopher Watts, wearing an orange jail suit and cuffed at the wrists and ankle, stoically answered, Yes sir,Ž as District Judge Marcelo Kopcow formally advised him of the murder charges and that he could face life in prison or the death penalty if convicted of killing his wife, Shanann, 34, and their daughters Celeste, 3, and Bella, 4. Shananns father, Frank Rzucek Sr., wept with his face in his hands. Shananns brother, Frank Rzucek Jr., rubbed his fathers shoulders and glared un”inchingly at Watts. A bailiff stood between them. Watts didnt enter a plea to three “rst-degree murder charges, two counts of killing a child under 12, one count of unlawful termination of a pregnancy and three counts of tampering with a deceased human body.Argento denies sexual assault, says Bourdain made paymentNEW YORK (AP) „ Two days after a report detailed an accusation of sexual assault against #MeToo activist Asia Argento, the Italian actress and “lmmaker said she never had a sexual relationship with the young actor whom she agreed to pay $380,000 in a settlement. Argento, who has alleged that “lm producer Harvey Weinstein raped her, said in a statement Tuesday that she was linked in friendship onlyŽ to Jimmy Bennett, a now 22-year-old Los Angeles actor who “led a legal notice of intent to sue Argento. As detailed in a New York Times story published Sunday, Bennett claimed Argento, then 37, sexually assaulted him when he was 17 in a California hotel room in 2013. As a child actor, Bennett played Argentos son in the 2004 “lm The Heart Is Deceitful Above All ThingsŽ Argento said Tuesday that the $380,000 payment was undertaken by her late boyfriend Anthony Bourdain, the television star chef. Bennett knew my boyfriend, Anthony Bourdain, was a man of great perceived wealth and had his own reputation as a beloved public “gure to protect,Ž said Argento. Anthony personally undertook to help Bennett economically, upon the condition that we would no longer suffer any further intrusions in our life.ŽBy ALEX VEIGAAP BUSINESS WRITERThe S&P 500 index brie”y traded at an alltime high Tuesday just as the U.S. stock markets bull run came closer to becoming the longest on record. The markets benchmark index eked out a slight gain, closing a little below the high mark it set in January. The rally pushed the Russell 2000 index of smaller-company stocks to a record high. The current bull market, which began in 2009, is on track to become the longest in history on Wednesday, surpassing the bull run of the 1990s. Tuesdays gains were driven by strong earnings by homebuilders, retailers and other companies. That we got to these levels in January was a big surprise, more so than were back there now,Ž said Bob Doll, chief equity strategist at Nuveen Asset Management. Weve had a mildly higher market after the correction on the back of these amazing earnings.Ž The S&P 500 rose 5.91 points, or 0.2 percent, to 2,862.96. The Dow Jones Industrial Average gained 63.60 points, or 0.2 percent, to 25,822.29. The Nasdaq composite added 38.17 points, or 0.5 percent, to 7,859.17. The Russell 2000 picked up 19.35 points, or 1.1 percent, to 1,718.05. Its last all-time high was set June 20th.S&P 500 touches all-time high as earnings drive stock gains By BRENDAN FARRINGTONASSOCIATED PRESSTALLAHASSEE „ In a state with a long-standing tradition of electing white, Christian men, Floridas Democratic primary could produce the states “rst black or woman governor or the second Jewish governor in its history. Former U.S. Rep. Gwen Graham, the only woman running for governor, or Tallahassee Mayor Andrew Gillum, the only black candidate, would set a “rst-in-Florida milestone if either goes on to win the general election. And former Miami Beach Mayor Philip Levine or billionaire real estate investor Jeff Greene would be only the second Jewish governor. Of the “ve major candidates on the Democratic ballot for governor, Orlando-area businessman Chris King is the only white, Christian man, making the Aug. 28 primary one of the most diverse in a diverse state. That fact is not lost on voters like Sharon Davies from Cape Coral. I am an old lady. I am 71. I am so happy to see that we have people willing to step up who dont just look like some of us. And they have such different ideas, different backgrounds. I think that all of those cultures coming together is going to make us a much stronger state and a much stronger nation,Ž said Davies, a Democrat who is white. In the Republican primary, Agriculture Commissioner Adam Putnam and U.S. Rep. Ron DeSantis better “t the mold of the states “rst 45 Florida governors. Republican Gov. Rick Scott cant seek re-election because of term limits and is instead challenging Democratic Sen. Bill Nelson.Dem candidates bring diversity to Florida governors race AP PHOTOIn this Aug. 15 photo, democratic gubernatorial candidate Gwen Graham, left, greets a supporter during a candidates forum hosted by the Florida League of Cities in Hollywood, Florida. MORE HEADLINE NEWS FROM AROUND THE STATEBethune-Cookman faculty demand answers on financesDAYTONA BEACH (AP) „ Faculty members at Bethune-Cookman University marched to the presidents of“ce to express their concerns about the historically black Florida schools “nancial woes. About 30 faculty members at the university presented a letter Monday to the schools interim president, Hubert Grimes. The letter demanded answers to questions about the schools “nances, the recent probationary sanction by a regional accrediting body and new cuts to their salaries and bene“ts. The Daytona Beach News-Journal reports that Grimes says he plans to meet with the faculty members to address any questions. School leaders have been criticized for a deal to build new dormitories that school of“cials have since said they cant afford. The school has “led a lawsuit against former president Edison O. Jackson and others, alleging corruption and fraud.Man captures giant alligator on Lake OkeechobeeLAKE OKEECHOBEE (AP) „ An airline pilot and two friends captured an alligator nearly 12-feet long on Floridas Lake Okeechobee. Jim Howard of Cooper City tells WPLG he spotted the gator just before sunset on Aug. 16. He lured the gator with bait and used a multi-pronged grappling hook to pull it close. A friend and his son soon joined him on the boat and pulled the alligator in close before using a bang stick to shoot it in the skull. He says it took an hour and a half to haul in the 1,000-pound gator. Cooper had a permit from the Florida Fish and Wildlife Conservation Commission, which has allowed alligator hunting since 1988. He plans to have purses and wallets made from the skin and keep the skull.Alpaca dies after eating peanuts dumped in fieldFLEMING ISLAND (AP) „ A young alpaca has died after eating whole peanuts that were dumped in a Florida “eld by a man in a blue car. The Creekside Animal Hospital in Fleming Island says it has asked the man on at least four occasions not to toss the food onto the “eld. On the last visit, the hospital says the man dumped three boxes of animal crackers, two large boxes of cheese crackers, a large bag of Doritos and two bags of whole peanuts. It was the “rst time nuts were left. The hospital says the alpacas are fed peanut hay every day, and the little guy didnt know any better and he overindulged.Ž The hospital says it couldnt save the alpaca from endotoxemia, bacterial toxins in the bloodstream. The sheriffs of“ce has been noti“ed.Woman charged with stealing donations for dead girls familyJACKSONVILLE (AP) „ Authorities say a Florida woman stole a donation jar full of cash meant for the family of a little girl killed in a shooting. The Florida TimesUnion reports that 46-year-old Tammy Wynell Crews was arrested Saturday and charged with felony grand theft and a misdemeanor drug charge. The Jacksonville Sheriffs Of“ce says security video shows Crews taking the jar from the Tapatio restaurant, which is located in the shopping center where 7-year-old Heidy Rivas Villanueva was caught in the cross“re of an Aug. 11 shooting. Three men have been charged in the shooting. The jar contained about $600 that was meant to help the girls family with funeral expenses. A GoFundMe page has been set up to send the girls body to Honduras for burial.No one hurt in SUV crash into shopping plazaJUPITER (AP) „ A chiropractor says he was cost an hours worth of customers when a SUV crashed into a Florida shopping plaza. Lucas Matlock tells the Palm Beach Post that the Chevrolet Suburban jumped the curb, scraped past two cars and crashed into a support pillar at Sea Plum Town Center on Monday. He says a woman and a dog were inside the SUV and uninjured. Matlock says the woman says she didnt know what happened. A property manager from plaza landlord Publix assessed the damage, but the cost of repairs was not available. Matlock says none of his customers could access his door between 5 p.m. and 6 p.m.

PAGE 20

Page 4 E/N/C www.yoursun.com The Sun | Wednesday, August 22, 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. 18 CrownHold 42.23 +.37 29 CubeSmart 31.32 -.20 40 Cummins 145.29 +1.04 cc CybrOpt 19.65 -.15 28 CypSemi 16.63 +.36 ... CytoriTh rs .50 +.15 D-E-F 32 DCT IndlTr 66.28 -2.73 34 DHT Hldgs 4.37 +.14 q DNP Selct 11.09 -.01 18 DR Horton 46.47 +1.68 28 DSW Inc 27.61 +.69 20 DTE 112.72 -.58 ... DXC Tch n 88.20 +.52 16 DanaInc 20.25 +.28 26 Danaher 100.61 +.03 24 Darden 114.00 -.36 10 DeanFoods 7.81 -.29 25 Deere 143.83 +3.30 dd DellTch n 95.10 +.07 12 DeltaAir 57.60 +.18 dd DenburyR 4.94 +.20 dd Dentsply 38.97 +.11 dd Dermira 9.55 -.09 ... Deut schBk 11.54 +.32 27 DevonE 41.85 +.81 ... Diageo 142.11 -.83 28 DiamOffsh 17.16 +.28 16 DiamRk 11.89 +.16 24 DiambkEn 122.59 +1.60 dd DianaShip 4.16 +.02 13 DicksSptg 38.05 +.19 5 Diebold 4.55 +.15 46 DigiIntl 13.00 +.10 59 DigitalRlt 122.85 -.95 9 Dillards 77.17 +.03 15 Discover 79.24 +.72 15 DiscIncA 29.55 +1.63 14 DiscIncC 27.31 +1.49 13 DishNetw h 35.56 +.52 16 Disney 112.39 +.40 ... DocuSign n 62.50 +1.28 18 DollarGen 107.60 +.07 13 DollarTree 94.99 +.01 15 DomEngy 71.62 -.16 45 Dominos 287.37 +2.62 19 Domtar g 51.03 +.59 26 Donaldson 49.32 +.41 17 Dover 84.67 +.28 22 DowDuPnt 68.83 +.35 q DryStrt 7.72 +.03 ... Dropbox n 28.27 +.65 q DufPUC 8.52 +.02 18 DukeEngy 81.28 -.53 22 DukeRlty 28.22 -.45 21 E-Trade 58.56 -2.67 16 eBay s 34.53 +.51 dd EOG Rescs 115.49 +.72 dd EP Energy 1.58 +.13 dd EQT Corp 51.22 +1.22 ... ETF M AlH 29.82 +.99 19 Eaton 82.03 +.68 q EV EEq2 17.54 +.04 q EVTxMGlo 9.64 -.06 32 Ecolab 148.07 -.22 16 EdisonInt 68.93 -.28 47 EdwLfSci s 140.40 -.41 dd EksoBio n 2.52 -.09 10 EldorGld g 1.00 +.03 62 EldorRsts 47.50 +1.10 28 ElectArts 126.76 -.95 dd EliLilly 105.07 -.75 71 EllieMae 101.21 +.32 17 ElmiraSB 20.25 ... dd EmergeES 5.53 +.03 29 EmersonEl 76.60 +1.06 13 Enbr dgEPt 11.39 -.14 ... Enbridge 35.89 -.33 21 EnCana g 12.67 +.18 dd Endo Intl 15.60 -.31 28 Energen 77.94 +.93 22 EgyTrEq s 18.11 -.07 22 EngyTrfPt 23.03 -.16 16 Enerpls g 12.55 +.14 15 EnLinkLLC 17.25 -.10 17 Ennis Inc 21.95 +.55 dd Enphase 4.91 -.06 dd ENSCO 6.41 +.08 37 Entergy 84.89 -.34 21 EntProdPt 29.00 -.36 dd EnvisnHl n 45.20 +.08 45 EsteeLdr 136.63 -3.93 70 Etsy n 47.57 +.67 25 Evergy 57. 41 -.44 20 EversrceE 62.81 -.31 ... EvineLive 1.25 +.01 dd ExactSci h 50.05 +.84 dd ExantasCap 12.05 +.04 22 Exelixis 17.95 +.26 12 Exelon 44.09 -.17 60 Expedia h 131.51 -.05 11 ExpScripts 87.85 -.15 ... ExtrOilGs n 11.85 +.22 dd ExtrmNet 6.38 +.03 17 ExxonMbl 78.83 +.02 14 FNBCp PA 13.62 +.13 19 Fabrinet 46.75 +2.75 32 Facebook 172.62 +.12 26 Fastenal 60.87 +.73 11 FedExCp 251.11 +2.32 23 FedNatH ld 26.37 +.27 22 FedRlty 128.95 -1.55 ... Ferrari n 126.33 +2.98 dd Ferrellgs 3.43 -.08 ... Ferrogl n 8.11 +.08 ... FiatChrys 16.56 +.24 16 FidlNatFn 40.74 +.12 20 FidNatInfo 107.58 +.10 q9 FidusInvst 15.00 +.13 8 FifthThird 30.07 +.24 dd Finisar 19.60 +.41 dd FireEye 14.57 +.15 30 FstBcpPR 8.89 +.12 13 FstData n 25.08 -.10 17 FstHorizon 18.85 +.16 22 FstInRT 32.46 -.94 dd FMajSilv g 5.51 +.08 32 Fs tSolar 52.93 +.61 8 FirstEngy 36.79 -.29 dd Fitbit n 6.08 +.07 q FlrtyTotR 19.87 +.01 14 Flex Ltd 13.80 +.17 22 FlowrsFds 20.51 -.25 42 Fluor 57.62 +.62 21 FootLockr 52.33 +.57 5 FordM 9.86 +.14 20 ForestCA 25.03 -.04 ... Fortive n 80.39 -.21 19 FBHmSec 55.93 +1.07 dd Fossil Grp 25.88 +1.20 11 FrankRes 33.17 +.08 9 FrptMcM 14.32 +.20 ... Frontr rs 5.73 ... G-H-I 32 GGP Inc 21.63 ... dd GTT Comm 40.05 +1.70 dd GW Pharm 137.49 +3.23 q GabDvInc 24.07 +.10 q GabMultT 8.99 +.13 q GabUtil 5.87 +.03 dd GameStop 16.49 +.64 20 Gam&Lsr n 35.40 +.02 16 Gap 32.31 +.14 21 Garmin 64.94 +.24 dd GastarExp .10 +.00 q GAInv 36.34 +.23 21 GenDynam 194.96 +.04 dd GenElec 12.63 +.33 10 GenMills 46.13 -1.45 dd GenMotors 36.91 +.14 59 GenesisEn 24.02 +.11 16 Gentex 24.85 +.45 2 2 GenuPrt 99.78 +.30 3 Genworth 4.57 -.01 dd GeronCp 4.16 +.22 ... Gevo rs 3.95 +.63 8 GileadSci 73.32 +.96 ... GlaxoSKln 41.50 +.17 dd Globalstar .52 -.02 43 GlobusMed 51.58 +.42 dd GluMobile 6.94 +.19 cc GoDaddy n 73.98 +.90 ... GolLNGLtd 24.25 -.13 15 Goldcrp g 10.87 +.08 19 GoldmanS 238.65 +2.87 8 Goodyear 24.71 +.27 dd GoPro 6.56 +.15 28 GovPrpIT 17.00 +.22 21 vjGrace 70.05 +.08 dd GranTrra g 3 .21 +.05 15 GraphPkg 14.34 +.03 17 Greif A 53.43 +.66 ... Griffin 39.20 -.20 ... Groupon 4.52 +.09 ... GuangRy 23.17 +.52 6 GulfportE 11.84 +.77 11 H&E Eqp 34.32 +.56 20 HCA Hldg 130.61 -.85 15 HCP Inc 26.93 -.14 9 HP Inc 24.49 -.05 ... HSBC 45.09 +.04 ... HainCels lf 29.22 +.12 ... HalconRs n 4.14 +.14 cc Hallibrtn 40.91 +.51 10 Hanesbds s 19.12 +.19 71 HanoverIns 130.49 +.05 15 HarleyD 43.28 +.84 dd Harmonic 5.30 +.05 29 HarrisCorp 166.15 +.94 68 Harsco 26.55 +.55 18 HartfdFn 52.34 +.36 24 HawaiiEl 35.66 +.09 ... HlthCSvc 41.74 +.41 dd HeclaM 2.80 +.10 ... HeliosM rs .03 ... 5 HelixEn 9.06 +.09 29 Hersha rs 22.38 +.33 22 Hershey 101.09 -1.35 ... HertzGl 21.67 +.62 dd Hess 63.40 +.44 13 HP Ent n 15.78 -.94 14 Hi-Crush 12.25 ... dd HighPtRs 5.01 +.10 11 HilltopH 21.21 +.37 ... HilGrVa n 33. 31 +.52 39 Hilton 76.73 +.44 43 HimaxTch 6.24 +.24 18 HollyFront 71.26 +.58 dd Hologic 38.49 +.23 26 HomeDp 200.23 +2.30 ... Honda 30.33 +.11 73 HonwllIntl 156.98 +1.51 23 Hormel s 38.46 -.58 11 HospPT 29.08 +.23 18 HostHotls 21.06 +.16 22 HostessBr n 11.84 -.52 ... HuanPwr 26.66 +.49 27 HuazhuGr 32.85 -.33 22 Hubbell 125.21 +1.61 27 Humana 325.97 -.42 17 HuntBncsh 16.21 +.10 24 HuntgtnIng 253.48 +4.87 11 Huntsmn 31.96 -.02 ... Huya n 26.31 -.18 69 IAMGld g 4.14 -.01 73 IdexxLab s 242.52 +.04 ... ING 13.79 +.48 ... IQIYI n 29.00 +.91 15 IQVIA Hldg 122.52 +2.22 44 iRobot 101.91 +4.61 q iShSelDiv 101.87 -.02 q iShNsdBio s117.17 +1.08 q iShCorHiDv 89.89 -.17 q iShUSPfd 37.68 +.04 24 Idacorp 98.52 -.26 25 ITW 138.06 -.23 dd Incyte 69.62 +.57 20 IndBkMI 25.50 +.30 dd IndiaGCap .56 +.09 dd Infinera 8. 87 +.09 23 IngerRd 100.76 +.93 14 Ingredion 101.54 +.40 14 Innoviva 14.08 ... 38 IntgDv 37.30 +1.06 18 Intel 47.62 +1.12 39 InteractB 60.40 -1.55 dd InterceptP 107.00 +3.62 17 IntcntlExc s 73.14 -1.00 11 IBM 145.97 -.54 ... IntlGmeT n 20.78 +.57 17 IntPap 52.37 +.37 15 Interpublic 22.77 +.32 dd Intersectns 1.35 ... cc Intevac 5.75 +.40 46 Intuit 209.01 +1.61 77 IntSurg s 529.05 +3.69 10 Invesco 24 .79 +.19 19 InvestBncp 13.06 +.18 ... InvitHm n 22.99 -.13 cc IonisPhm 53.25 +1.58 32 IronMtn 36.31 -.26 J-K-L 5 JJill n 6.85 -.80 15 JPMorgCh 115.32 +.70 26 JacobsEng 73.07 +.24 ... JaggedPk n 13.13 +.27 dd JkksPac 2.30 +.10 41 JeffrFn 23.65 +.17 13 JetBlue 19.30 +.04 19 JohnJn 135.35 -1.53 27 JohnContl n 40.01 +1.27 dd JonesEngy .34 -.04 15 JnprNtwk 28.31 +.13 23 KB Home 25.32 +1.29 11 KKR 24.68 ... 15 KLA Tnc 113.29 +2.36 21 KC Southn 118.07 +1.44 12 KapStoneP 34.35 +.03 18 Kellogg 72.22 -1.50 dd KeryxBio 3.25 +.13 5 KeurDrPep 23.00 -.35 15 Keycorp 21.64 -.10 45 Keysight 60.44 +.25 23 KimbClk 116.94 -1.17 18 Kimco 17.06 -.18 23 KindMorg 17.96 +.05 22 Kinross g 2.87 ... 21 KnSwftT rs 33.51 -.03 15 Kohls 80.20 +1.35 dd KosmosEn 8.28 +.20 17 KraftHnz n 59.84 -.80 dd KratosDef 13.14 +.19 12 Kroger s 31.36 -.04 55 Kulicke 25.77 +.44 10 L Brands 32.51 -.56 21 L-3 Tch 211.98 +.88 19 LKQ Corp 33.42 +.19 20 LTC Prp 45.87 +.10 17 LamResrch 174.39 +3.11 24 LambWst n 65.24 -.39 26 Landstar 115.65 +.90 2 Lannett 5.70 +.35 4 LaredoPet 8.35 +.21 19 LVSands 66.26 +.63 55 LaSalleH 34.44 -.11 22 LeggPlat 46.25 +.90 cc LendingClb 3.90 +.04 14 LennarA 53.26 +2.13 q LbtyASE 6.63 +.03 dd LibtyGlobA 27.40 +.77 ... LibtyGlobC 26.62 +.70 15 LibtProp 43.56 -.53 26 LincElec 94.09 +.30 39 LockhdM 324.39 +.17 16 LaPac 30.21 -.13 22 Lowes 99.74 +.77 61 lululemn gs 135.61 -1.06 dd LumberLiq 17.39 +.04 17 Lumentm n 61.85 +1.70 10 LyonBas A 114.94 +.95 M-N-0 18 M&T Bk 177.08 +1.54 dd MBIA 10.35 -.31 12 MDC 33.10 +1.61 24 MDU Res 28.67 -.17 10 MFA Fncl 7.76 +.01 9 MGIC Inv 12.56 +.06 8 MGM Rsts 29.01 +.43 q MVC Cap 9.45 +.03 9 Macquarie 46.14 +.19 12 Macys 38.24 +.03 10 Magna g s 54.29 -.82 ... Mallinckdt 35.97 -.10 ... Manulife g 18.53 -.03 dd MarathnO 20.21 +.23 11 MarathPt s 79.01 +.25 28 MAR 125.16 +.76 23 MarshM 84.16 +.82 19 MartinMid 12.13 +.03 19 MarvellTch 20.30 +.46 20 Masco 39.25 +.59 11 Mastec 43.30 -1.05 47 MasterCrd 203.09 -1.66 24 MatadorRs 31.67 +1.15 50 Match n 48.24 -.41 cc Mattel 15.26 -.03 25 MaximIntg 61.76 +1.22 dd McClatch rs 9.06 -.30 18 McCorm 123.86 -2.67 24 McDnlds 161.04 -.64 11 McKesson 130.39 -.26 dd McEwenM 1.97 +.01 17 MedProp 15.00 +.05 6 MedleyCap 3.80 +.01 38 Medtrnic 95.17 +5.14 26 Merck 69.17 -1.00 48 MercGn 53.46 +.41 12 Meredith 52.45 +.85 7 Meritor 22.02 +.41 10 MetLife 46.81 +.69 23 MKors 75.41 +.46 11 Michaels 20.49 -.05 87 Microchp 85.02 +2.52 5 MicronT 49.94 +1.87 50 Microsoft 105.98 -.89 dd Microvisn .99 +.02 23 Middleby 118.96 +1.95 29 MdsxWatr 47.63 +.60 q MHowHiInc 12.87 +.12 17 MiMedx 3.89 +.09 ... MitsuUFJ 6.08 -.03 11 MolsCoorB 68.25 -.43 22 Mondelez 42.56 -.26 43 MonstrBv s 61.86 -.23 21 Moog A 80.31 +1.59 11 MorgStan 48.54 +.25 46 Mosaic 29.52 -.24 23 MotrlaSolu 124.49 -.50 dd MurphO 30.31 +.46 8 Mylan NV 38.75 +.34 25 NCR Corp 28.03 +.21 dd NII Hldg n 5.91 +.46 54 NRG Egy 33.74 -.44 28 NRG Yld C 20.25 -.10 34 NXP Semi 91.96 +1.83 dd Nabors 6.22 +.13 17 NatFuGas 57.05 +.16 ... NatGrid 53.82 +.07 18 NtHlthInv 78.85 +.02 dd NOilVarco 44.63 +.46 19 NatPresto 139.35 +4.00 7 Navient 13.55 +. 18 dd NektarTh 61.96 +1.36 71 Neogen s 86.48 +1.29 dd Neovasc g .04 ... 31 NetApp 81.90 -.47 cc Netflix s 338.02+10.29 dd Netlist h .12 +.00 dd NwGold g 1.03 ... 15 NJ Rscs s 46.35 -.25 29 NewMedia 15.99 +.18 38 NewOriEd 79.05 -7.01 7 NewResid 18.47 +.04 13 NY CmtyB 11.05 +.18 8 NYMtgTr 6.40 +.03 cc NY Times 23.65 +.15 ... NewatrTc n 9.26-19.60 6 NewellRub 21.80 +.05 14 NewfldExp 26.90 +.56 24 Newmt M 31.95 +.06 dd NewsCpA 13.57 ... ... NewsCpB 14.05 ... 13 NextEraEn 172.63 -1.67 34 NiSource s 27.17 -.26 15 Nielsen plc 26.03 +.27 72 NikeB s 82.95 +.77 dd NobleCorp 5.87 +.05 29 NobleEngy 28.73 -.08 ... NokiaCp 5.36 +.11 ... NomadF n 20.48 +.09 dd NordicAm 2.24 +.15 23 Nordstrm 61.35 -.21 27 NorflkSo 176.08 +1.21 39 NthnO&G 3.14 +.13 31 NorthropG 298.18 +.68 20 NwstBcsh 18.51 +.18 dd NwstNG 6 4.30 -.20 16 NorwCruis 53.36 +.28 dd NovaGld g 3.73 +.09 17 Novartis 83.81 +.25 dd Novavax 1.31 +.08 ... NovoNord 49.18 +.97 38 NuSkin 80.33 +.31 dd NuanceCm 16.64 +.04 12 Nucor 63.80 +1.25 q NuvDivA 13.19 -.05 q Nv AMT-Fr 15.28 -.01 q NvPfdInco 9.34 +.01 q NuvEqtP 14.31 -.09 48 Nvidia 253.32 +5.48 dd NxStageMd 28.31 +.13 20 OGE Engy 37.14 -.28 dd OaktrSpL 4.99 +.01 11 OaktStInco 8.75 -.03 dd OasisPet 12.42 +.30 cc OcciPet 78.89 -.12 17 OceanFst 29.32 +.25 14 Oclaro 9.22 +.12 8 OfficeDpt 3.39 +.05 27 OldNBcp 20.30 +.45 19 OldRepub 22.17 +.21 9 Olin 30.45 +.61 12 OmegaHlt 32.75 +.18 14 Omnicom 69.60 +.61 11 OnSmcnd 21.00 +.66 49 ONEOK 67.47 -.37 dd OpkoHlth 5.72 +.13 55 Oracle 48.41 -.01 22 Orbotch 64.02 +.42 dd Organovo 1.22 -.04 71 OrthoMed 52.89 -.57 16 OshkoshCp 70.99 +.66 24 OtterTail 49.30 +.10 d d Overstk 30.65 +.75 10 OwensMin 16.58 +.29 18 OwensCorn 59.69 +1.56 P-Q-R 14 PBF Engy 47.17 +.61 7 PG&E Cp 44.70 -.08 33 PGT Inc 25.60 +.65 13 PNC 145.12 +.24 20 PNM Res 40.30 -.10 ... POSCO 72.65 +.63 dd PPDAI n 5.19 +.07 20 PPG s 111.08 +1.35 13 PPL Corp 29.81 -.31 12 Paccar 67.96 -.28 ... Pagsegur n 25.09 -.80 dd PainThr rs .82 -.08 dd PaloAltNet 212.29 -.33 dd Pandora 8.10 +.04 18 PapaJohns 42.92 +.20 ... ParamtGp 15.69 -.25 ... ParkHot n 33.12 +.60 ... ParkDrl rs 4.08 +.61 21 ParkerHan 172.07 +1.97 47 ParsleyEn 28.21 +.10 11 Patterson 23.98 +.33 dd PattUTI 17.71 +.40 28 Paychex 72.51 +.17 55 PayPal n 86.22 +.47 26 Pembina g 35.00 -.32 36 PnnNtGm 34.43 +.61 9 PennantPk 7.74 +.03 29 Penney 1.74 +.07 13 Penske 53.04 +.63 13 Pentair 43.52 +.25 16 PeopUtdF 18.86 +.13 36 PepsiCo 113.72 -1.12 33 PerkElm 86.21 +.58 dd Perrigo 74.07 -1.42 ... Perspecta n 23.35 + .13 ... PetIQ n 36.79 -.87 17 Pfizer 42.16 -.17 20 PhilipMor 83.53 -1.05 ... PhilipsNV 42.96 +.22 27 Phillips66 116.51 +.43 46 PhysRltTr 17.59 +.13 q PimIncStr2 10.81 +.04 ... Pinduodou n 18.75 -.20 13 PinnaclFds 66.68 +.05 19 PinWst 81.67 -.50 cc PioNtrl 173.74 +1.23 5 PitnyBw 8.37 +.10 35 PlainsAAP 27.22 -.07 43 PlainsGP rs 26.62 +.01 17 PlatfmSpc 12.56 +.05 1 PlatGpM rs .10 +.00 dd PlugPowr h 1.95 ... 29 Polaris 109.78 +1.93 20 PolyOne 43.58 +.42 dd PortolaPh 25.32 +.30 36 Praxair 158.32 +.03 dd PrecDrill 3.82 +.02 dd Premier 43.95 +5.61 ... Pretium g 8.59 -.08 12 PrinFncl 56.49 +.79 27 ProAssur 48.00 +.55 27 ProLogis 65.75 -2.00 22 ProctGam 83.90 +.26 27 ProgsvCp 67.22 +.32 8 ProspctCap 7.02 +.06 10 Prudentl 99.67 +1.51 18 PSEG 52.78 -.78 24 PubStrg 220.86 -1.62 17 PulteGrp 29.67 +1.54 dd PureStrg n 22.01 +.22 q PMMI 7.22 ... 28 QEP Res 9.75 +.29 97 Qorvo 81.10 +2.92 dd Qualcom 66.55 +.39 23 QuantaSvc 34.45 +.33 49 Qudian n 7.34 -.30 21 QstDiag 110.63 -.71 20 QuratRet A 21.71 +.11 12 RadianGrp 20.14 +.10 20 RLauren 139.41 +.50 17 RangeRs 15.76 +.80 1 RavenInds 40.70 +1.35 19 RJamesFn 91.39 -.02 38 Rayonier 35.29 -.15 29 Raytheon 200.60 +.15 ... ReShape rs .07 -.00 13 Realogy 21.42 +.1 1 33 RltyInco 58.60 -.18 ... Redfin n 18.85 +.78 12 RedwdTr 16.53 +.13 26 Regenrn 378.56 +3.76 17 RegionsFn 19.54 +.06 cc Regis Cp 20.59 +2.59 20 RelStlAl 90.74 +1.46 99 Replgn 51.25 +1.62 19 RestBrnds 60.31 -.77 58 RetailOpp 19.57 +.03 dd RigelPh 2.68 +.08 2 RiteAid 1.44 -.01 26 RockwlAut 173.79 +.01 22 RockColl 137.72 +.09 37 Rogers 131.49 -.49 dd Roku n 58.75 +1.72 32 Roper 303.62 +2.51 24 RossSt rs s 92.89 +.57 24 Rowan 13.70 +.24 ... RoyalBk g 78.48 -.43 16 RylCarb 118.50 +1.68 cc RoyDShllB 66.46 +.53 22 BeacnRfg 39.89 +.33 15 BeazerHm 13.20 +.35 cc BectDck 251.35 -1.46 6 BedBath 18.39 +.20 20 Bemis 49.11 -.58 28 BerkH B 208.49 +.03 17 BerryPlas 46.43 +.43 29 BestBuy 81.43 +2.05 15 BigLots 48.48 -.23 dd Biocryst 7.04 +.03 21 Biogen 343.28 -.83 dd BioPhrmX .15 -.01 18 BlkHillsCp 61.01 +.07 49 BlKnight n 52.55 -.25 dd BlackBerry 10.12 -.02 q BlkHlthSci 40.14 -.39 q BlkMuniast 13.32 -.06 13 Blackstone 36.49 -.31 9 BlockHR 26.73 +.29 dd BlueAprn n 2.27 +.05 33 Boeing 353.77 +3.03 26 BookingHl 1898.08+39.48 13 BorgWarn 45.95 +.05 36 BostBeer 296.55 +1.55 27 BostonSci 34.49 -.08 dd Box Inc n 25.38 +.24 24 BoydGm 36.56 -.01 13 BrigStrat 21.31 +.35 14 Brinker 45.08 -.01 59 BrMySq 60.08 -.24 ... BritATob s 53.33 -.56 15 BrixmorP 18.27 -.26 8 BroadcInc 210.51 +3.79 dd Brookdale 8.46 +.26 15 BrkfdAs g s 42.59 -1.10 28 BrkfInfra s 40.06 -.27 ... BrkfldPrp 19.76 -.07 18 Brunswick 66.10 +1.53 11 Buckeye 37.01 -.13 28 BungeLt 63.88 +.56 22 CA Inc 43.70 -.02 2 CBL Asc 4.65 -.01 19 CBRE Grp 48.08 +.76 12 CBS B 53.97 +.41 24 CDK Globl 61.58 -.02 30 CDW Corp 86.35 +.38 dd CF Inds s 48.22 -.59 37 CME Grp 167.36 -2.32 30 CMS Eng 49.48 -.29 cc CNH Indl 11.81 +.09 dd CNX Resc 15.58 +.29 11 CSX 74.69 +.92 19 CVR Rfng 21.00 +.60 13 CVS Health 73.69 -.93 46 CabotO&G 24.50 +.51 dd CaesarsEnt 10.15 +.10 23 Cal-Maine 50.00 +.45 q CalaCvHi 12.95 +.05 30 CalAmp 23.45 -.05 dd CalifRes rs 32.70 +2.25 30 CalifWtr 41.45 ... 49 CallGolf 22.93 +.26 22 CallonPet 11.01 +.29 dd CalumetSp 6.75 +.05 25 CamdenPT 93.6 6 -.90 ... Cameco g 10.15 -.12 13 CampSp 41.87 -.31 ... CampWrl n 20.61 +.46 9 CIBC g 93.20 -.18 ... CdnNR gs 88.60 -.80 ... CdnNRs gs 34.60 +.31 16 CapOne 100.49 +.60 dd CapSenL 7.69 +.38 13 CapsteadM 8.43 +.05 dd CpstnTur rs 1.14 -.06 dd CardnlHlth 51.66 -.09 20 CarMax 75.82 +1.02 14 Carnival 61.45 +.70 45 CarpTech 57.72 +.91 49 Carrizo 23.66 +.87 17 Caterpillar 139.99 +1.32 14 CedarF 52.10 -.23 ... Cel-Sci rs 1.62 +.44 27 Celgene 91.20 +.32 dd CelldexTh .44 +.02 7 CenovusE 9.33 +.11 ... CntRsDvA 18.09 +.53 20 CenterPnt 28.06 -.29 11 CntryLink 23.98 +.12 34 Cerner 65.72 +.29 99 ChartCm n 305.08+10.08 19 ChemFinl 58.55 +.90 11 Chemours n 43.73 +.45 8 ChesEng 4.56 +.14 52 Chevron 117.94 +.19 13 Chicos 10.05 -.11 ... ChinaSoAir 34.04 +1.19 cc Chipotle 518.90 +3.15 ... ChurchDwt s 56.79 -.84 6 CienaCorp 27.27 +.55 18 Cigna 186.05 -1.84 22 CinnFin 76.43 +.29 16 Cirrus 43.75 +.88 23 Cisco 45.78 -.44 12 Citigroup 71.24 +.71 11 CitizFincl 41.27 +.42 31 CitrixSy s 111.34 +.13 dd CleanEngy 2.89 -.05 7 ClevCliffs 9.80 +.07 24 Clorox 146.55 -1.68 87 CocaCola 46.22 -.51 51 Coeur 5.60 +.08 24 CognizTch 74.90 +.19 q CohStQIR 12.55 +.02 q CohStSelPf 28.04 -.06 23 ColgPalm 67.40 -.26 17 Comcast s 35.7 4 +.31 17 Comerica 99.43 +.16 dd CmtyHlt 3.47 -.05 ... CmpTask 5.97 -.02 29 Comtech 35.54 ... 18 ConAgra 37.52 +.01 20 ConchoRes 135.03 -.68 43 ConnWtrSv 68.92 -.07 57 ConocoPhil 70.89 +.37 ... ConsolCom 12.08 +.13 16 ConEd 79.62 -.68 16 ConstellA 200.49 -2.41 54 ContlRescs 63.69 +.84 50 Control4 35.30 +2.69 37 CooperTire 30.40 -.05 dd CorMedix .39 -.04 dd CorOnDem 54.03 -.08 dd Corning 32.88 -.11 16 CorpOffP 30.34 -.22 33 Costco 228.54 +1.19 ... Coty 11.52 -.88 14 CousPrp 9.36 -.02 16 CrackerB 152.56 +.04 dd Cree Inc 45.78 -.65 dd CrestEq rs 39.25 ... dd Crocs 20.22 +.69 ... CronosGp n 8.29 +.97 cc CrwnCstle 112.85 -1.41 A-B-C ... ADT Inc n 9.14 +.45 11 AES Corp 13.97 +.01 15 AFLAC s 46.92 +.14 6 AGNC Inv 19.38 +.04 20 AK Steel 4.47 +.07 dd AMC Ent 18.85 +.30 7 AT&T Inc 33.40 +.29 6 AV Homes 21.50 +.08 27 AbbottLab 64.75 +.11 18 AbbVie 97.74 +.11 20 AberFitc 28.35 +.07 dd AcadiaPh 14.11 +.54 dd AccelrDiag 22.65 +.70 dd Accuray 4.00 +.13 dd Achillion 2.63 +.14 40 ActivsBliz 69.66 +.73 dd AdamisPh 2.25 -.10 ... Adient n 45.56 -.23 58 AdobeSy 251.50 +1.74 16 AdvEnId 58.45 +.96 cc AMD 20.40 +.42 12 Aecom 33.52 +.39 9 AerCap 57.05 +.24 cc AeroViron 86.18 +1.06 19 Aetna 198.35 -1.17 dd AeviGeno 1.25 +.14 dd Agenus 1.88 +.29 76 Agilent 64.93 +.46 7 Aircastle 21.63 +.49 dd AkersBios .24 -.01 51 Akorn Inc 17.92 -1.56 12 AlaskCom 1.62 +.00 15 Albemarle 94.84 -.70 22 Alcoa Cp 43.03 +1.20 45 Alexion lf 116.99 +.82 53 Alibab a 177.92 +1.63 dd AllegTch 26.25 +.33 10 AllegiantT 136.60 -.15 12 Allergan 191.11 +.36 23 Allete 78.48 -.05 5 AllnceRes 20.25 -.10 14 AlliBern 30.00 +.05 22 AlliantEg s 43.20 -.27 17 AllisonTrn 49.17 +.60 15 Allstate 101.44 +1.00 12 AllyFincl 27.51 +.14 dd AlnylamP 97.50 +1.13 33 Alphabet C1201.62 -6.15 37 Alphabet A1217.41 -4.54 q AlpTotDiv 8.79 ... dd AltaMesa n 4.44 +.11 cc Altaba 70.25 +.99 dd A ltice n 18.65 +.53 19 Altria 59.93 -1.06 cc Amazon 1883.42 +6.71 cc Ambarella 38.35 +.09 23 Ameren 64.21 -.36 20 AFMulti 5.85 -.08 25 AMovilL 17.32 +.55 7 AmAirlines 40.33 +.34 5 AmAxle 17.96 +.26 22 AEagleOut 28.99 +.24 17 AEP 71.65 -.53 15 AmExp 104.81 +.98 dd AmIntlGrp 53.80 +.64 26 AmOutBr 9.70 -.08 37 AmStsWtr 61.18 +.33 43 AmTower 149.28 -1.51 38 AmWtrWks 88.97 -.39 33 Amerigas 40.27 -.48 11 A meriprise 141.88 +.70 10 AmeriBrgn 87.99 -.28 32 Ametek 77.00 +.42 17 Amgen 197.31 -.25 ... AmicusTh 12.94 -.22 36 Amphenol 94.15 -.15 ... AmpioPhm .64 +.13 73 Anadarko 62.56 +.24 34 AnalogDev 95.92 +2.18 23 Andeavor 147.90 +.39 ... AnglogldA 7.54 +.19 25 ABInBev 100.22 +.82 12 Annaly 10.68 -.04 dd AntaresP 3.65 +.18 ... Antero n 19.36 +.27 38 AnteroRes 18.10 +.49 16 Anthem 262.60 -.57 10 Anwor th 4.89 ... 27 Apache 42.67 +.64 ... ApolloInv 5.71 +.07 ... Appian A n 33.25 -2.98 25 Apple Inc 215.04 -.42 13 ApldMatl 43.76 +.23 24 ApldOptoel 40.61 +.34 28 AquaAm 37.84 -.06 16 ArcBest 47.75 +.65 7 ArcelorM rs 29.69 +.18 21 ArchDan 50.74 -.03 dd Arconic 21.56 +.36 9 AresCap 17.35 +.04 14 AresMgmt 21.05 +.10 49 AristaNetw 271.83 -1.89 dd ArrayBio 13.86 +.48 11 ArrowEl 79.12 +1.23 dd AscenaRtl 4.86 +.15 47 Ashland 85.46 +1.07 10 AstraZen s 38.76 -.09 47 AtHomGr n 34.69 +.67 17 ATMOS 92.90 -.69 dd Autodesk 135.52 +1.80 38 AutoData 143.04 +.88 dd AVEO Ph h 2.37 +.10 36 AveryD 107.23 -.74 12 AvisBudg 35.16 +.40 29 Avista 51.36 +.19 ... AvistaHl n 10.09 +.01 20 Avon 2.04 -.01 75 Axalta 30.14 -.06 dd Axovant n 2.30 +.29 9 B&G Foods 31.95 -.85 29 B2gold g 2.32 -.03 15 BB&T Cp 52.71 +.42 ... BCE g 4 1.41 -.15 dd BGC Ptrs 11.80 +.12 ... BHPBil plc 41.55 -.74 23 BP PLC 42.46 +.08 5 BP Pru 29.45 -.10 8 Baidu 223.13 -.58 cc BakHuGE n 32.29 +.28 45 Balchem 104.18 +.86 21 BallCorp s 41.07 +.15 dd BallardPw 3.10 +.02 16 BkofAm 31.02 +.15 ... BkMont g 81.05 -.21 13 BkNYMel 52.54 +.60 9 BkNova g 59.40 -.14 dd BarnesNob 5.95 ... 57 BarrickG 10.18 +.04 6 BauschHl 22.37 +.05 34 Baxter s 71.64 -.56 5 BaytexE g 2.98 +.12P/E Name Last Chg Money & Markets 2,560 2,640 2,720 2,800 2,880 FA MAMJJ 2,800 2,840 2,880 S&P 500Close: 2,862.96 Change: 5.91 (0.2%) 10 DAYS 6,600 6,900 7,200 7,500 7,800 8,100 FA MAMJJ 7,720 7,840 7,960 Nasdaq compositeClose: 7,859.17 Change: 38.17 (0.5%) 10 DAYSAdvanced 1798 Declined 994 New Highs 151 New Lows 18 Vol. (in mil.) 3,094 Pvs. Volume 2,697 1,717 1,651 2007 870 187 29 NYSE NASDDOW 25888.82 25784.90 25822.29 +63.60 +0.25% s s s +4.46% DOW Trans. 11475.40 11360.62 11436.36 +74.50 +0.66% s s s +7.77% DOW Util. 739.85 732.50 734.72 -5.31 -0.72% s s s +1.57% NYSE Comp. 13032.25 12993.96 12996.77 +31.67 +0.24% s s s +1.47% NASDAQ 7897.68 7836.79 7859.17 +38.17 +0.49% t s s +13.85% S&P 500 2873.23 2861.32 2862.96 +5.91 +0.21% s s s +7.08% S&P 400 2039.61 2021.53 2034.67 +16.23 +0.80% s s s +7.06% Russell 2000 1722.29 1698.91 1718.05 +19.36 +1.14% s s s +11.89% Toronto TSX 16398.63 16296.40 16296.97 -34.06 -0.21% t t s +0.54%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 2.84 percent on Tuesday. Yields affect interest 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 2.06 2.05 +0.01 1.01 6-month T-bill 2.16 2.22 -0.06 1.13 52-wk T-bill 2.42 2.42 ... 1.22 2-year T-note 2.59 2.58 +0.01 1.31 5-year T-note 2.72 2.69 +0.03 1.75 7-year T-note 2.79 2.76 +0.03 1.99 10-year T-note 2.84 2.82 +0.02 2.18 30-year T-bond 3.00 2.98 +0.02 2.76 NET 1YR BONDS LAST PVS CHG AGO Barclays Glob Agg Bd 2.03 2.03 ... 1.53 Barclays USAggregate 3.30 3.30 ... 2.47 Barclays US Corp 3.94 3.94 ... 3.12 Barclays US High Yield 6.31 6.31 ... 5.79 Moodys AAA Corp Idx 3.83 3.87 -0.04 3.64 10-Yr. TIPS .78 0.78 ... .39Commodities U.S. crude oil prices rose 1.34 percent and natural gas prices rose more than 1 percent. Gold rose almost 0.5 percent and silver prices rose almost 0.7 percent.Crude Oil (bbl) 67.32 66.43 +1.34 +11.4 Ethanol (gal) 1.35 1.36 -0.44 +1.5 Heating Oil (gal) 2.12 2.11 +0.46 +2.3 Natural Gas (mm btu) 2.98 2.94 +1.33 +0.9 Unleaded Gas (gal) 2.02 2.02 +0.14 +12.2 FUELS CLOSEPVS %CHG%YTD Gold (oz) 1192.60 1186.80 +0.49 -8.7 Silver (oz) 14.75 14.66 +0.66 -13.5 Platinum (oz) 793.00 793.90 -0.11 -15.1 Copper (lb) 2.69 2.66 +0.98 -18.0 Palladium (oz) 925.00 913.70 +1.24 -13.9 METALS CLOSEPVS%CHG %YTD Cattle (lb) 1.09 1.09 +0.18 -11.2 Coffee (lb) 1.02 1.01 +0.84 -19.3 Corn (bu) 3.60 3.62 -0.62 +2.6 Cotton (lb) 0.84 0.83 +0.48 +6.2 Lumber (1,000 bd ft) 467.90 475.80 -1.66 +4.4 Orange Juice (lb) 1.55 1.55 -0.29 +13.9 Soybeans (bu) 8.74 8.82 -0.82 -8.1 Wheat (bu) 5.27 5.42 -2.77 +23.5 AGRICULTURE CLOSE PVS %CHG%YTD USD per British Pound1.2745 -.0000 -.00% 1.2901 Canadian Dollar 1.3046 -.0016 -.12% 1.2568 USD per Euro 1.1574 +.0107 +.92% 1.1813 Japanese Yen 110.40 +.17 +.15% 108.85 Mexican Peso 18.8909 -.1504 -.80% 17.6657 1YR MAJORS LAST CHG %CHGAGO Israeli Shekel 3.6451 +.0013 +.47% 3.6178 Norwegian Krone 8.4076 +.0007 +.59% 7.9006 South African Rand 14.4040 +.0008 +1.15% 13.1613 Swedish Kro na 9.0971 +.0007 +.64% 8.0734 Swiss Franc .9853 +.0070 +.69% .9618 EUROPE/AFRICA/MIDDLE EAST Australian Dollar 1.3576 -.0072 -.53% 1.2602 Chinese Yuan 6.8481 -.0094 -.14% 6.6700 Hong Kong Dollar 7.8496 -.0000 -.00% 7.8241 Indian Rupee 69.779 +.010 +.01% 64.110 Singapore Dollar 1.3657 -.0044 -.32% 1.3606 South Korean Won 1116.22 -2.42 -.22% 1138.43 Taiwan Dollar 30.66 -.05 -.16% 30.32 ASIA/PACIFICForeign Exchange The dollar fell against the euro, but rose against the Japanese Yen. The dollar was unchanged against the British pound and fell against the Mexican peso.LAST6 MO AGO 1 YR AGO 97 RoyDShllA 64.28 +.40 19 Ryder 79.01 +.90 S-T-U 30 S&P Glbl 204.35 +.43 20 S&T Bcp 46.42 +.73 9 SCANA 38.01 -.89 37 SLGreen 103.96 -1.54 16 SLM Cp 11.69 +.01 dd SM Energy 29.17 +.94 14 SRC Eng 9.72 +.30 21 SabnR 45.00 -.10 30 SabreCorp 25.26 +.25 38 Saia Inc 78.50 +.65 dd SailptTch n 29.04 +.02 55 StJoe 18.00 +.25 cc Salesforce 145.53 -.18 10 SallyBty 15.06 +.14 13 SJuanB 5.91 +.05 dd SanchezEn 2.72 -.01 dd SangTher 15.90 +.45 ... Sanofi 4 2.88 +.66 39 Schlmbrg 64.76 +1.26 25 Schwab 50.17 -1.25 dd SciGames 30.90 +.75 ... ScorpioTk 2.00 -.06 ... Sea Ltd n 14.26 +.42 ... SeaChange 1.62 -1.28 14 SeagateT 54.81 +.27 20 SealAir 39.38 +.55 dd SearsHldgs 1.23 +.01 13 Seaspan 8.79 +.15 cc SeaWorld 26.25 +.88 18 SempraEn 116.23 -.72 13 SenHous 19.04 +.05 28 ServiceCp 42.20 +.35 dd ServcNow 182.10 +.74 dd SevStars h 3.03 +.01 34 Sherwin 444.8 0 +.74 15 ShipFin 14.75 +.10 dd Shopify n 133.44 -2.53 dd SigmaDsg .26 -.00 24 SimonProp 180.21 -1.16 12 Sinclair 29.45 +.65 39 SiriusXM 6.94 -.01 16 Skechers s 29.33 -.27 19 SkywksSol 92.69 +1.71 21 SmartFn rs 24.23 +.18 14 Smucker 108.20 -7.67 ... SnapInc A n 11.44 -.29 17 SnapOn 180.07 +2.56 50 SodaStrm 142.60 +.49 cc Sogou n 8.90 +.22 12 SolarCap 21.93 +.08 23 SonocoP 56.48 +1.05 ... Sonos n 20.08 +.66 ... SonyCp 54.42 -.17 q SourcC 40.43 +.16 29 SoJerInd s 33.12 +.10 dd SthcrssEn .70 -.06 51 SouthnCo 46.00 -.61 10 SwstAirl 61.00 -.47 7 SwstnEngy 5.50 +.26 13 SpiritRltC 8.40 +.02 4 Sprint 6.18 +.01 25 Sprouts 24.26 -.28 ... Square n 75.19 +.93 20 StanBlkDk 145.00 +2.66 15 StarGas 9.64 +.04 25 Starbucks s 54.00 +.08 14 StateStr 86.18 +.81 13 StlDynam 45.10 +.23 dd SteinMart s 3.00 +.01 14 SterlingBc 23.00 +.35 ... StitchFix n 34.71 +1.85 25 StoreCap 28.66 -.17 dd Stratasys 25.73 +.86 29 Stryker 168.30 -.60 34 SubPpne 23.90 -.15 20 SumtMtls n 20.88 +.61 cc SunCmts 100.66 -.41 43 SunHydrl 48.94 +.96 ... Suncor g 40.29 -.43 12 Sunrun n 13.98 +.10 14 SunTrst 74.55 +.51 13 SuperMicro 18.35 -.60 dd SupEnrgy 9.54 +.31 17 SupGpCos s 19.10 ... 16 Supvalu rs 32.17 +.13 ... Switch n 11.02 +. 55 9 Symantec lf 19.55 +.19 11 Synchrony 31.17 +.10 dd SynrgyPh 1.92 +.07 18 SynovusFn 51.21 +.45 30 Sysco 74.37 -.81 26 T-MobileUS 66.51 +.67 cc TAL Educ s 30.95 -1.69 10 TC PpLn 32.69 -.19 16 TCF Fncl 25.91 +.05 27 TD Ameritr 55.88 -4.27 24 TJX 106.46 +4.81 ... TahoeRes 3.87 +.05 dd TakeTwo 126.42 +1.54 dd TandmD rs 35.93 -.03 33 Tapestry 52.03 -.16 ... TargaRes 54.29 +.07 15 Target 83.27 -.05 2 2 Taubmn 64.39 ... 13 TaylorMH 20.17 +1.02 28 TechData h 87.08 +.99 17 Technip 29.27 +.93 ... TeckRes g 22.63 -.11 7 Tegna 11.36 +.45 ... Teladoc n 74.85 -.45 dd Tellurian rs 8.03 +.52 dd TenetHlth 33.20 +.49 7 Tenneco 44.75 +.51 25 Teradata 40.73 -.30 30 Teradyn 39.88 +.73 10 TerraNitro 83.96 ... dd Tesaro 31.00 +2.29 dd Tesla Inc 321.90+13.46 28 TexInst 111.51 +2.48 30 TexRdhse 67.08 +.44 dd Textainer 14.80 +.50 37 Textron 68.91 +1.26 dd TherapMD 5.55 +.08 29 ThermoFis 231.43 +1.29 dd 3D Sys 21.61 +1.24 28 3M Co 205.69 +1.09 39 Tiffany 131.90 +.20 ... Tilray n 39.94 +4.04 19 Timken 49.00 +1.15 12 TollBros 39.52 +4.79 dd TonixPh rs 1.30 +.05 7 Torchmark 89.19 +.84 ... TorDBk gs 60.32 -.05 ... Total SA 61.74 +1.06 ... Toyota 122.57 -.70 24 TractSupp 83.37 +2.00 dd TransEntx 4.69 +.05 dd Transoc n 11.33 +.14 17 Travelers 131.71 +.29 12 TriPointe 14.91 +.67 q TriContl 27.76 +.07 ... TriCntl pf 50.48 ... 12 TribMda A 36.15 +1.09 56 Trimble 40.25 +.82 38 TriNetGrp 58.67 +.47 8 Trinity 37.13 +.48 48 Tronox 15.51 +.42 18 TrueBlue 29.60 +.35 17 TrstNY 9.30 +.05 dd Tuppwre 34.12 +.75 22 TurqHillRs 2.42 +.09 ... TurtleBc rs 28.58 +.59 21 21stCFoxA 45.37 -.02 19 21stCFoxB 44.84 +.05 dd 22ndCentry 2 .39 +.11 ... Twilio n 75.79 -2.26 dd Twitter 33.69 +1.09 dd 2U 80.94 +.36 11 Tyson 62.91 -.49 ... UBS Grp 15.73 +.19 24 UDR 39.26 -.46 12 UGI Corp 54.84 -.74 22 US FdsHl n 34.02 -.01 29 US Silica 22.45 +.18 6 UltraClean 13.92 -.13 ... UltPetro n 1.10 +.07 17 Umpqua 21.77 +.29 37 UndrArm s 21.65 +.44 ... UnAr C wi 19.86 +.41 24 UniFirst 185.75 +.80 ... UnilevNV 57.27 +.20 11 UnionPac 151.56 +.71 15 Unit 27.05 -.09 13 UtdContl 85.66 +.44 21 UPS B 123.01 +.46 8 UtdRentals 157.94 +3.50 14 US Bancrp 54.19 +.37 18 USSteel 31.05 +.40 24 UtdTech 135.98 +.84 23 UtdhlthGp 261.69 -.71 53 UnitGrp 20.76 +.25 9 UnvslCp 60.35 +.20 1 UnumGrp 36.29 +.33 dd UraniumEn 1.69 +.03 24 UrbanOut 47.74 +.23 ... Uxin Ltd n 6.24 +1.04 V-W-X-Y-Z 49 VF Corp 92.33 -.53 30 ValeroE 114.14 +.74 21 VlyNBcp 12.15 +.15 q VangDivAp 108.69 +.36 q VangTotW 78.12 ... 28 Vectren 71.45 +.05 16 Ventas 59.16 -.25 dd Verastem 8.58 +.30 cc Vereit 7.93 -.01 40 Verisign 152.46 +.42 7 VerizonCm 54.91 +.26 6 ViacomB 31.94 +.93 31 ViadCorp 62.05 +1.00 33 Viavi 11.23 +.22 dd VikingTh n 9.99 -.09 47 Visa s 140.04 -.90 dd VishayInt 23.15 +.25 ... VistraEn n 22.33 -.18 41 VMware 151.68 +.06 ... Vodafone 23.17 +.22 dd Vonage 14.30 -.18 24 VulcanM 111.77 +2.01 11 W&T Off 6.20 -.03 42 WD 40 172.70 -.90 22 WEC Engy 67.77 -.48 dd WMIH 1.60 -.05 18 WP Carey 66.32 -.20 dd WPX Engy 18.00 +.32 23 WalMart 96.08 +.08 15 WalgBoots 70.25 +.26 ... WarrMet n 24.20 -.04 21 WashPrGp 7.92 +.07 31 WREIT 31.58 +.12 19 WsteMInc 90.88 -.29 28 Waters 187.43 -.10 dd Weathf Intl 2.75 +.06 22 WebsterFn 68.17 +.58 52 WtWatch 74.43 +1.51 11 WeinRlt 31.33 -.20 14 WellsFargo 58.96 -.07 15 Welltower 66.39 -.24 19 Wendys Co 18.19 -.24 q WAstInfSc 11.38 -.05 7 WDigital 64.89 +.87 10 WstnUnion 18.89 -.08 ... WestpacBk 21.68 -.31 16 WestRck 55.50 -.10 31 Weyerhsr 35.25 -.24 23 WheatPr g 18.31 ... dd Whrlpl 130.37 +2.30 dd WhitngPet rs 46.88 +1.13 12 WmsCos 30.52 +.10 18 WmsSon 60.26 +.26 q WT MCD s 37.41 +.09 30 Woodward 80.94 +1.05 dd Workday 145.01 +1.72 12 WorldFuel 26.93 +.79 cc WldW Ent 80.92 +.56 cc Worldpay 93.78 -.31 15 Worthgtn 46.63 +.51 40 Wynn 145.33 -.45 21 XcelEngy 47.92 -.31 35 Xerox rs 27.81 +.56 37 Xilinx 72.42 +1.30 dd YRC Wwde 9.18 +.08 dd Yamana g 2.77 +.06 80 Yandex 31.96 +.33 25 Yelp 44.53 -.21 30 YorkWater 30.80 +.30 30 YumBrnds 84.33 +.22 ... Yum C hina 35.53 +.46 ... ZTO Exp n 19.98 +.07 16 Zagg 16.00 +.35 cc ZayoGrp 37.90 -.06 dd Zendesk 61.83 +.13 cc ZillowC n 48.47 +.49 17 ZimmerBio 124.27 -.40 16 ZionsBcp 54.22 +.24 cc ZoesKitchn 13.35 +.48 42 Zoetis 92.09 -.07 62 Zynga 3.74 ... 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 25,822.29 +63.60 NASDAQ 7,859.17 +38.17 S&P 500 2,862.96 +5.91 10-YR T-NOTE 2.84% +.02 30-YR T-BOND 3.00% +.02 CRUDE OIL $67.32 +.89 GOLD $1,192.60 +5.80 EURO $1.1574 +.0107p p p p p p p p p p p p p p p p(Previous and change figures reflect current contract.)

PAGE 21

The Sun | Wednesday, August 22, 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: I am thinking of having a total knee replacement done, as recommended by my doctor. I have bone on bone in my knee. What is your opinion? I know a friend of a friend who had one done three months ago and has had nothing but trouble. He has had two manipulations because he cannot bend past 95 degrees. Even though he goes to physical therapy, they have had no results. Does this happen often with knee replacement? How about stiness? How long before a patient is as good as new? Would you recommend the surgery, and what percentage of patients have the issues he is having? „ Anon. ANSWER: Knee replacement (also called "total knee arthroplasty") is one of the most eective surgeries performed, in terms of improving quality of life. Studies have shown that about 80 percent of people are satised with the outcome of their knee replacement. The reasons that the remainder are dissatised generally have to do with complications of surgery, including infection, nerve injury, instability and stiness, which is the issue for your friend of a friend. Only about 5 percent of people have stiness, according to a 2006 paper, and these mostly improved with manipulation, although some needed a second operation. It is important to recognize the limitations of the surgery. You are never going to be as good as new „ that is, as good as before the arthritis in the knee developed. But most people are much better than where they started within three to six weeks of the surgery. Physical therapy after surgery is critical. My own patients' experiences have been largely favorable. I have seen some bad complications, but most people are very satised, and the most common regret I hear is that they had not done the procedure earlier. Eighty to 90 percent of knee replacements are expected to last 15-20 years. DEAR DR. ROACH: I have been on tramadol for 10 years. I am worried it is or will aect my brain as it works by changing the way my brain treats pain. I am 76 years old and take two or three a day. I take it for my arthritis. „ M.K. ANSWER: Tramadol is an opioid pain medication, similar to codeine and others. It may slow down breathing, especially in high doses. It works by blocking a pain receptor (the mu receptor) in the brain. The brain responds to this by inducing changes in the mu receptors, making them less sensitive, and in many cases reducing the eect of the dose over time, necessitating higher doses for the same eect. This is one of the reasons that opioids are not good long-term medication for pain, especially for chronic conditions like arthritis. In addition to that fundamental change in the brain, long-term opiate use increases risk of motor vehicle accidents for drivers, actually can increase sensitivity to pain, are likely to cause constipation and put people at risk for accidental overdose. These risks increase with higher doses and at older ages; the manufacturer warns to use high doses only with extreme caution for those over 75. Tramadol comes in a 50-mg dose, but there are extended-release forms up to 300 mg, and I'm not sure what dose you are taking and how worried to be about it. I suspect other medications may work better for you. The dose you took at age 65 may no longer be appropriate at age 75. I would at least consider an alternative. If so, work with your doctor to slowly reduce the tramadol dosage: Never suddenly discontinue.DEAR ABBY: My wife and I have been married 25 years and have three adult children who no longer live with us. We are religious and belong to a conservative church. We have a satisfying sex life. About 15 years ago we started using graphic language during our lovemaking. We do not call each other names; we use graphic words to express how good we feel during the act. Is what we are doing wrong? We are empty nesters. I worry about what would happen if our closest religious friends knew. Would they feel the same way toward us? „ Bedroom Secret In West Virginia DEAR SECRET: What happens in the bedroom between two adults „ as long as it is consensual and hurts neither one „ is OK and nobody else's business. As to whether other religious married couples do something similar to what you and your wife are doing, I think the odds are pretty good they are doing that and more. DEAR ABBY: My younger brother has been with his girlfriend for three years o and on. He's 22; she's 19. He joined the Army during one of their breakups. When he was away, she mentally abused him because she "doesn't trust other people." My brother has told me he's only with her because she has nobody else. She doesn't allow him to have any kind of social life when she's not around. She's now pregnant with what we believe is not my brother's child, given they had broken up and the day they got back together, BAM! she's pregnant. This is aecting his relationship with our family and his lifelong buddies. What do I do? „ Tired In The East DEAR TIRED: Your family should talk to your brother as a group and discuss your concerns. His girlfriend is immature, insecure and controlling. He will be under her thumb for a lifetime if they marry. Dear Heloise: You had an IRISH BREAD recipe that my kids just loved. Would you please reprint it? I lost it when we remodeled the kitchen. It always seemed to taste best when served in the morning, hot and fresh from the oven. „ Julie R., Orlando, Fla. Julie, this recipe is easy and quick to make. You'll need: 1 cup prepared biscuit mix 1/4 Cup raisins 1 teaspoon caraway seeds 1/4 cup plus 2 tablespoons milk Butter (for serving) Preheat the oven to 450 F. Mix all the ingredients together (except the butter) quickly and lightly, and put in a well-greased 6-inch baking dish. Bake for about 12 minutes. Cut into wedges and serve with lots of butter. „ Heloise Dear Heloise: No bag clips? Use a paper clip or a safety pin. „ Meghan C., Grants, N.M.Reader fears knee replacement plan may be a mistake Man has misgivings about rough talk in the bedroom Irish bread in the morningHints from Heloise Dr. Roach Dear Abby 2 0 1 8 0 8 2 2 w i r e 0 5 0 0 1 p d f 1 2 2 A u g 1 8 0 2 : 1 5 : 2 2

PAGE 22

Page 6 E/N/C www.yoursun.com The Sun | Wednesday, August 22, 2018 ARIES (March 21-April 19). Your stars are excellent for striking a deal. Look for sales. Believe that you can nd high quality at a lower cost. Theres always a way. Dont settle for the rst thing people oer unless its crazy-good. TAURUS (April 20-May 20). Early success is seen as a gift, though it may be a bad one, as it robs a person of the extensive body of knowledge that comes with early failure. Youll win, but try to stay humble so you can still learn all you possibly can. GEMINI (May 21-June 21). Your skills might not seem to be a great match for the challenges of the day. Dont let this stop you. Intention and creativity will make up the dierence. You dont have to be technically good at something to pull it o. CANCER (June 22-July 22). You admire people who know what theyre doing and do it very well. You become more creative and professional when you stick close to such people and learn what they know. LEO (July 23-Aug. 22). Sometimes you nd yourself pulling away from others without knowing why. Try to gure out why, though, because the knowledge will help you in this relationship and others to come. VIRGO (Aug. 23-Sept. 22). You will do as most people who have a choice will do „ that is to say, what you feel like doing. Youll also be in a position to lead others, which will require that you help them feel like doing the thing you want them to do. LIBRA (Sept. 23-Oct. 23). For what are you willing to trade your hard-earned cash? Your eye may be drawn to the luxuries and extras you dont really need but somehow still really want. Note that value sometimes has very little to do with cost. SCORPIO (Oct. 24-Nov. 21). Youre wondering what someone sees in you, where the relationship stands, and the nature of the feelings being silently exchanged. Be patient. Feeling comes rst and then seeing. Words come last, if at all. SAGITTARIUS (Nov. 22-Dec. 21). The people you love will cause more work for you. Its what theyre good at! Its part of why you love them! It keeps you in service, and in shape. Youre better o for it, though its not always pleasant. CAPRICORN (Dec. 22-Jan. 19). When people have something better to do, they do better. You wont take this as a fact of life; rather, youll go the distance and take it as a challenge, a responsibility, even. What better thing can you oer them to do? AQUARIUS (Jan. 20-Feb. 18). Though youre working with a team, its still crucial that everyone is individually acknowledged, including you. When its your turn to accept the applause, take a bow. PISCES (Feb. 19-March 20). Life is a lot less stressful for the people who happen to be around you because you use your sense of humor to lighten things up. Bonus: You feel loved and appreciated when you hear their laughter. TODAYS BIRTHDAY (Aug. 22). Your social life ramps up this solar return with several fortuitous meetings. An introduction in September will soon have you thinking of the world and your place in it very dierently. Work-wise, youll build on what youve learned, but youll take it in a very surprising direction. Truly, you will be a creative force. Sagittarius and Pisces adore you. Your lucky numbers are: 4, 33, 32, 10 and 30. 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 23

The Sun | Wednesday, August 22, 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 24

Page 8 E/N/C www.yoursun.com The Sun | Wednesday, August 22, 2018ODD NEWSMESA, Ariz. (AP) „ A baby boom is brewing at a suburban Arizona hospital where 16 intensive care nurses recently discovered they are all pregnant. The nurses at Banner Desert Medical Center in Mesa outside Phoenix joked Friday they thought there was something in the water when it became clear they were all expecting babies between October and January. Nurse Rochelle Sherman, nearly eight months along, said: I dont think we realized just how many of us were pregnant until we started a Facebook group.Ž Nurse Jolene Garrow joked, We all formulated this plan to have the holidays off!Ž Garrow added that their non-pregnant colleagues have been great at helping with patients they should not be exposed to because of conditions or treatments that are potentially dangerous for expectant women, such as tuberculosis or shingles or chemotherapy because of the radiation. Baby boom at Arizona hospital with 16 pregnant nurses ALMANACToday is Wednesday, Aug. 22 the 234th day of 2018. There are 131 days left in the year.Today in historyOn August 22, 1972 President Richard Nixon was nominated for a second term of office by the Republican National Convention in Miami Beach.On this dateIn 1851 the schooner America outraced more than a dozen British vessels off the English coast to win a trophy that came to be known as the Americas Cup. In 1862 President Abraham Lincoln responded to Horace Greeleys call for more drastic steps to abolish slavery; Lincoln replied that his priority was saving the Union, but he also repeated his personal wish that all men everywhere could be free.Ž In 1910 Japan annexed Korea, which remained under Japanese control until the end of World War II. In 1989 Black Panthers co-founder Huey P. Newton was shot to death in Oakland, California. In 1992 on the second day of the Ruby Ridge siege in Idaho, an FBI sharpshooter killed Vicki Weaver, the wife of white separatist Randy Weaver (the sharpshooter later said he was targeting the couples friend Kevin Harris, and didnt see Vicki Weaver).Todays birthdays Baseball Hall of Famer Carl Yastrzemski is 79. Actress Valerie Harper is 79. Pro Football Hall of Fame coach Bill Parcells is 77. Writer-producer David Chase is 73. Actress Cindy Williams is 71. Pop musician David Marks is 70. Baseball Hall of Famer Paul Molitor is 62. Rock musician Vernon Reid is 60. Actress Regina Taylor is 58. Rock musician Debbi Peterson (The Bangles) is 57. Rock musician Gary Lee Conner (Screaming Trees) is 56. Singer Tori Amos is 55. Rhythmand-blues musician James DeBarge is 55. Actress Brooke Dillman is 52. Actor Adewale Akinnuoye-Agbaje is 51. Actor Ty Burrell is 51. Actress Melinda Page Hamilton is 47. Actor Rick Yune is 47. Comedian-actress Kristen Wiig is 45. Actress Jenna Leigh Green is 44. Rock musician Bo Koster is 44. Actor Brandon Adams is 39. Actress Aya Sumika is 38. Actor Ari Stidham is 26.Bible verseTouch not mine anointed, and do my prophets no harm.Ž „ I Chronicles 16:22 Be very careful how you treat Gods anointed. You may get by abusing them for a while but sooner or later you will be reminded of these words. Pray daily for Gods servants and if they are at fault, God will deal with them. FROM PAGE ONEBy DEE-ANN DURBINAP BUSINESS WRITERAfter more than a century behind bars, the beasts on boxes of animal crackers are roaming free. Mondelez International, the parent company of Nabisco, has redesigned the packaging of its Barnums Animals crackers in response to pressure from People for the Ethical Treatment of Animals. PETA, which has been protesting the use of animals in circuses for more than 30 years, wrote a letter to Mondelez in the spring of 2016 calling for a redesign. Given the egregious cruelty inherent in circuses that use animals and the publics swelling opposition to the exploitation of animals used for entertainment, we urge Nabisco to update its packaging in order to show animals who are free to roam in their natural habitats,Ž PETA said in its letter. Mondelez agreed and started working on a redesign. In the meantime, the crackers namesake circus „ Ringling Brothers and Barnum and Bailey „ folded for good. The 146-year-old circus, which had removed elephants from its shows in 2016 because of pressure from PETA and others, closed down in May 2017 due to slow ticket sales. The redesign of the boxes, now on U.S. store shelves, retains the familiar red and yellow coloring and prominent Barnums AnimalsŽ lettering. But instead of showing the animals in cages „ implying that theyre traveling in boxcars for the circus „ the new boxes feature a zebra, elephant, lion, giraffe and gorilla wandering side-by-side in a grassland. The outline of acacia trees can be seen in the distance. When PETA reached out about Barnums, we saw this as another great opportunity to continue to keep this brand modern and contemporary,Ž said Jason Levine, Mondelezs chief marketing of“cer for North America, in a statement. Mondelez is based in Illinois, which passed a statewide ban on circuses with elephants that went into effect in January. More than 80 U.S. cities have fully or partially banned circuses with wild animals, according to Animal Defenders International. PETA Executive Vice President Tracy Reiman says shes celebrating the box redesign for the cultural change it represents. The new box for Barnums Animals crackers perfectly re”ects that our society no longer tolerates the caging and chaining of wild animals for circus shows,Ž she said. Nabisco has been making Barnums Animals crackers since 1902. It has redesigned its boxes before, but only for limited-time special editions. In 1995, it offered an endangered species collection that raised money for the World Wildlife Fund. In 1997, it offered a zoo collection that raised money for the American Zoo and Aquarium Association. And in 2010, it worked with designer Lilly Pulitzer on a pastel-colored box that raised money for tiger conservation. The company wont say how many boxes it sells each year. Canadian boxes already had a different design and arent affected.With PETA push, animal crackers bust out of their cages AP PHOTOThis Monday photo shows a box of Nabisco Barnums Animals crackers on the shelf of a local grocery store in Des Moines, Iowa.women who accused the future president of sexual misconduct. Its going to be hard for the president to try to discredit all this. Its circling him,Ž said David Weinstein, a former federal prosecutor who is not involved in the case. Manaforts conviction served as a vindication of Muellers work as investigators continue to probe potential misdeeds by the president and those in his orbit. Muellers team also had referred evidence in the Cohen case to federal prosecutors in New York. Trump attorney Rudy Giuliani sought to cast the blame solely on Cohen in a Tuesday statement, saying: There is no allegation of any wrongdoing against the President in the governments charges against Mr. Cohen.Ž Trumps legal team has also been engaged in a monthslong negotiation with Muellers team about a potential sit-down with the president, but has objected to the scope of the questions. In a separate courtroom Tuesday, prosecutors and defense attorneys for former Trump national security adviser Michael Flynn agreed to postpone his sentencing after he pleaded guilty to lying to the FBI about his contacts with a Russian of“cial, in a sign his cooperation was still needed in the Mueller probe. The afternoon of explosive legal developments comes as the White House is refocusing itself around the upcoming midterms and as Trump allies like Steve Bannon seek to frame the election as a referendum on the potential impeachment of the president. Trump con“dants have long argued that the presidents fate in such a scenario would ultimately be more a matter of politics than law. Of Cohens plea, Bannon argued Tuesday that it takes away the argument from those who are telling the president its not that bad if he loses the House. This now becomes more than ever a national election on the issue of impeachment.ŽTRUMPFROM PAGE 1 Donald Trump to the presidency by hurting his Democratic opponent, Hillary Clinton. This time, more than helping one political party over another, this activity is most fundamentally focused on disrupting democracy,Ž Brad Smith, Microsofts president and chief legal of“cer, said in an interview this week. The FBI said Tuesday its aware of Microsofts actions to disrupt the sites but the agency wouldnt provide details about whether its working with the company to combat the hacking group. Microsofts court “ling last week said the hackers registered or usedŽ the fake domains at some point after April 20. Smith said there is no sign the hackers were successful in persuading anyone to click on the fake websites, which could have exposed a target victim to computer in“ltration, hidden surveillance and data theft. Both conservative think tanks said they have tried to be vigilant about spear-phishingŽ email attacks because their global pro-democracy work has frequently drawn the ire of authoritarian governments. Were glad that our work is attracting the attention of bad actors,Ž said Hudson Institute spokesman David Tell. It means were having an effect, presumably.Ž The Hudson Institute, which promotes American global leadership on multiple fronts, doesnt always see eye-to-eye with President Donald Trump, particularly with respect to Russia. In April, the institute published a report entitled Countering Russian KleptocracyŽ that laid out a blueprint for punishing Russian corruption and discouraging it through sanctions, including on Russias sovereign debt. The International Republican Institute, the GOP counterpart to the National Democratic Institute for International Affairs, trains foreign political operatives and parties on how to run elections and govern. Its members help political parties organize campaigns and observe election processes with the aim of “xing ”aws and improving public con“dence in elections. It is led by a board that includes six Republican senators, and one prominent Russia critic and Senate hopeful, Mitt Romney, who is running for a Utah seat this fall. The groups president, Daniel Twining, said in a statement that the apparent hacking is consistent with the campaign of meddling that the Kremlin has waged against organizations that support democracy and human rights.Ž It is clearly designed to sow confusion, con”ict and fear among those who criticize (Vladimir) Putins authoritarian regime,Ž Twining wrote.HACKINGFROM PAGE 1Republican Gov. Rick Scott, who is running against Nelson this fall, demanded proof. And state of“cials pressed federal of“cials for con“rmation. U.S. Sen. Richard Burr, head of the Senate intelligence committee, and Rubio, the Florida Republican who sits on the committee, declined to either con“rm or deny Nelsons statements. Nelson stuck by his comments but declined to answer detailed questions, saying the information is classi“ed.Ž The letter signed by DHS Secretary Kirstjen Neilsen and FBI director Christopher Wray said all states and local jurisdictions are potential targets. Although we have not seen new or ongoing compromises of state and local election infrastructure in Florida, Russian government actors have previously demonstrated both the intent and capability to conduct malicious cyber operations,Ž the letter states. It added that the agencies will notify any victim of an election system hack anywhere in the country. Scott seized on the letter to criticize Nelson, saying that the 76-year-old senator has either been deeply confused or very dishonest „ and an alarming possibility exists that he is both on this issue.Ž It is irresponsible and reckless that Bill Nelson would attempt to undermine the voters con“dence in their county elections systems by making confusing statements while campaigning and then walking away with absolutely no explanation,Ž Scott said in a statement released by his campaign. Ryan Brown, a spokesman for Nelson, downplayed the signi“cance of the letter. In my opinion, theres nothing in this letter that contradicts what Sen. Nelson said he was told a few months ago, and what he and Sen. Rubio have tried to warn about in order to guard against Russian meddling in our elections,Ž Brown said in an email. The governor of Florida has a security clearance and could have quickly and directly received information, answers and posed any questions instead of engaging in these confusing and partisan histrionics of the past week.Ž Florida did an information security risk assessment of several agencies in 2017 but the “nal report is con“dential. Scott in May ordered the hiring of special election security consultants after Florida legislators rejected his request for nearly $500,000 to create a standalone cybersecurity unit in the Department of State, which includes the state Division of Elections. Legislators, however, did agree to set aside $1.9 million to provide grants to local election of“cials to purchase a security monitoring service. Ahead of this years election, Florida is also distributing more than $14 million in federal election security grants to local election of“cials.ELECTIONFROM PAGE 1MONTEZUMA, Iowa (AP) „ A man from Mexico living in the U.S. illegally has confessed to kidnapping college student Mollie Tibbetts while she was running in her small Iowa hometown, killing her and dumping her body in a rural “eld, authorities said Tuesday. Cristhian Bahena Rivera, 24, was arrested and charged with “rst-degree murder in the death of Tibbetts, whose July 18 disappearance set off a massive search involving state and federal authorities. Rivera led investigators early Tuesday to a body believed to be Tibbetts in a corn“eld about 12 miles southeast of Brooklyn, Iowa, where Tibbetts was last seen running, Division of Criminal Investigation special agent Rick Rahn said. I cant speak about the motive. I can just tell you that it seemed that he followed her, seemed to be drawn to her on that particular day, for whatever reason he chose to abduct her,Ž Rahn told reporters at a news conference outside the sheriffs of“ce in Montezuma, where Rivera was being jailed. Investigators said they zeroed in on Rivera after obtaining footage from surveillance cameras in Brooklyn. The footage showed a Chevy Malibu connected to Rivera that was driving back and forth as Tibbetts was running in the area, Rahn said. An af“davit attached to the criminal complaint against Rivera alleged that he admitted to investigators he got out of his car and started running alongside Tibbetts. Tibbetts grabbed her phone and said she was going to call the police. The af“davit says Rivera panicked and then said he blacked out. Rivera next remembers seeing her earphones on his lap, and taking her bloody body out of the trunk of his car, it said. The defendant further described during the interview that he dragged Tibbetts on foot from his vehicle to a secluded location in a cornfield,Ž the af“davit said. Investigators said they had earlier searched the area for Tibbetts but didnt “nd her, noting the body was covered by corn stalks. Investigators believe that Rivera is from Mexico and had been living in the area from four to seven years, Rahn said. He said that investigators have interrogated him with the help of a translator. Rahn said an autopsy would be performed on the body Wednesday by the state medical examiners of“ce. Immigrant charged with murder of Iowa college student AP PHOTOSA poster for missing University of Iowa student Mollie Tibbetts hangs in the window of a local business, Tuesday, Aug. 21, in Brooklyn, Iowa. Tibbetts was reported missing from her hometown in the eastern Iowa city of Brooklyn in July 2018. CRISTHIAN BAHENA RIVERA

PAGE 25

Wednesday, August 22, 2018 LEGAL NOTICES 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 Chamb ers 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 operate as manual control station, 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 visiting the City of Bartows website www.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 INVITATION TO BID14 bid and waive any in f ormalities. 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 v eterans are encouraged to particip ate. 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 https://www.polk-county.net/procurement, click on the vendor registration box, at the end of the first paragraph you will click on the word REGISTRATION and follow the instructions to be added to our iSupplier database. All solicitations and procurement information are also available in the lobby of the Procurement Division, 330 West Church Street, Room 150, Bartow, Florida 33830 between the hours of 8:00am and 5:00pm, Monday-Friday. To guarantee receipt of notifications of addenda via email, it is necessary to complete the Bid Registration form for the desired solicitation, including your companys email address. Please return it to the Procurement Division via fax at 863-534-6789 or via email to procurement@polkcounty.net 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 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. NOTICE OFACTION16 C op i es o f a ll court d ocuments i n this case are available at the Cler k 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 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 WADDELL, BAHAMA BAY CONDOMINIUM 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 fllildl NOTICE OFACTION16 f o ll ow i ng rea l an d persona l 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 GETRESULTS USECLASSIFIED! IN THE CIRCUIT COURT OF THE TENTH JUDICIAL CIRCUIT IN AND FOR POLK COUNTY, FLORIDA OneMain Financial Services, Inc Plaintiff, vs. Kimberly Ann Boucher a/k/a Kimberly A. Boucher f/k/a Kimberly Ann Lloyd; et al Defendants. _____________/ GENERAL JURISDICTION DIVISION Case No. 2018CA002830000000 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 Marshall H. Lloyd, Deceased and The Unknown Heirs, Devisees, Grantees, Assignees, Lienors, Creditors, Trustees, and all other parties claiming an interest by, through, under or against the Estate of Rosemary A. Lloyd, 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 46, ADRIANAS WEST, ACCORDING TO THE PLAT THEREO, AS RECORDED IN PLAT BOOK 89, PAGE 9 AND 10, PUBLIC RECORDS OF POLK COUNTY, FLORIDA. TOGETHER WITH THAT CERTAIN 1988 SABR MOBILE HOME ID#42610299X, TITLE #46493753 has been filed against you and you are required to serve a copy of your written defenses, if any, to it on Maxine Meltzer, 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 September 24th, 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 August 10 2018. Stacy M. Butterfield As Clerk of the Court By /s/ Asuncion Nieves As Deputy Clerk 16-F07833 August 22, 29, 2018 341092 3604916 NOTICE OFACTION16 IN THE CIRCUIT COURT OF THE 10TH JUDICIAL CIRCUIT, IN AND FOR POLK COUNTY, FLORIDA CIVIL DIVISION FEDERAL NATIONAL MORTGAGE ASSOCIATION (FANNIE MAEŽ), A CORPORATION ORGANIZED AND EXISTING UNDER THE LAWS OF THE UNITED STATES OF AMERICA, Plaintiff, vs. CHRIS H. CLARK; UNKNOWN SPOUSE OF CHRIS H. CLARK; EQUABLE ASCENT FINANCIAL, LLC F/K/A HILCO RECEIVABLES, LLC; STATE FARM INSURANCE COMPANY, A/S/O DEBRA BURNETT; UNKNOWN PERSON(S) IN POSSESSION OF THE SUBJECT PROPERTY; Defendant(s) CASE NO. 532018CA002295000000 NOTICE OF ACTION To the following Defendant(s): UNKNOWN PERSON(S) IN POSSESSION OF THE SUBJECT PROPERTY 54 LONE PINE CT DAVENPORT, FLORIDA 33837 who is evading service of process and the unknown defendants who may be spouses, heirs, devisees, grantees, assignees, lienors, creditors, trustees, and all parties claiming an interest by, through, under or against the defendant(s), who are not known to be dead or alive, and all parties having or claiming to have any right, title or interest in the property described in the mortgge being forclosed herein. YOU ARE NOTIFIED that an action for Foreclosure of Mortgage on the following described property: LOT 54, LONE PINE SUBDIVISION, ACCORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 77, PAGE 38 PUBLIC RECORDS OF POLK COUNTY, FLORIDA. TOGETHER WITH A CERTAIN DOUBLEWIDE 1990 MOBILE HOME WITH VIN#32620421AZ, TITLE#48605327 AND VIN#32620421BZ, TITLE#48573707. A/K/A 54 LONE PINE CT, DAVENPORT, FLORIDA 33837 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 Sep tember 24, 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 13th day of August, 2018. STACY M. BUTTERFIELD As Clerk of the Court By /s/ Asuncion Nieves As Deputy Clerk (SEAL) 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 18-01056 SET August 22, 29, 2018 269718 3604918 NEEDCASH? HaveAGarage Sale! NOTICE OFACTION16 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; Defendant(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 C IR C UIT CO URT O F THE TENTH JUDICIAL CIRCUIT IN AND FOR POLK COUNTY, FLORIDA U.S. Bank National Association, as indenture trustee, for CIM Trust 20164, Mortgage-Backed Notes, Series 2016-4 Plaintiff, vs.

PAGE 26

Page 2The Polk County DemocratWednesday, August 22, 2018 NOTICE OFACTION16 O lan Ronald Hart, Jr. a / k / a Ronald Hart a/k/a Ronald O. Hart; et al Defendants. _____________/ GENERAL JURISDICTION D IVISION Case No. 2018CA000945000000 N OTICE OF ACTION C ONSTRUCTIVE 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 Richard Norris, Deceased Last Known Address: Unknown YOU ARE HEREBY NOTIFIED that an action to foreclose a mortgage on the following property in Polk County, Florida: THE SOUTH 160 FEET OF THE NORTH 1/2 OF THE SOUTH 1/2 OF THE SOUTHEAST 1/4 OF THE NORTHWEST 1/4, OF SECTION 5, TOWNSHIP 28 SOUTH RANGE 25 EAST, POLK COUNTY, FLORIDA, LESS AND EXCEPT THE EAST 220 FEET THEREOF AND THE SOUTH 30 FEET OF THE EAST 220 FEET OF THE NORTH 1/2 OF THE SOUTH 1/2 OF THE SOUTHEAST 1/4 OF THE NORTHWEST 1/4 OF SECTION 5, TOWNSHIP 28, S OUTH, RANGE 25 EAST, POLK C OUNTY, FLORIDA LESS ROAD RIGHT OF WAY. TOGETHER WITH THAT CERTAIN 1973 MOBILE HOME WITH VIN#9436A and 9436B. has been filed against you and you are required to serve a copy of your written defenses, if any, to it on Maxine Meltzer, 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 September 17th, 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 August 15 2018. Stacy M. Butterfield As Clerk of the Court By /s/ Savannah Lawson As Deputy Clerk 17-F00159 August 22, 29, 2018 341092 3604909 Seizethe s ale s withCla ss ified! IN THE CIRCUIT COURT OF THE TENTH JUDICIAL CIRCUIT, IN AND FOR POLK COUNTY, FLORIDA Angelina Marie Mejia-Martinez Petitioner, and Valerie Rose Nicasia Dedios Respondent, Case No.: 2018DR 5434 NOTICE OF ACTION FOR NAME CHANGE TO: Valerie Rose Nicasia Dedios 1145 S Lake Reedy Blvd Frostproof, FL 33843 YOU ARE NOTIFIED that an action for Name Change has been filed against you and that you are required to serve a copy of your written defenses, if any, to it on Angelina Marie Mejia-Martinez whose address is 1145 S Lake Reedy Blvd, Frostproof, FL 33843 on or before 9/10/18 and file the original with the clerk of this Court at 255 N. Broadway Ave, Bartow, FL 33830 before service on Petitioner or immediately thereafter. If you fail to do so, a default may be entered against you for relief demanded in the petition. Copies of all court documents in this case, including orders, are available at the Clerk of the Circuit Courts office. You may review these documents upon request. You must keep the Clerk of the Circuit Courts office notified of your current address. (You may file Designation of Current Mailing and E-Mail Address, Florida Supreme Court Approved Family Law Form 12.915.) Future papers in this lawsuit will be mailed or emailed to the addresses on record at the clerks office. WARNING; Rule 12.285, Florida Family Law Rules of Procedure, requires certain automatic disclosure of documents and information. Failure to comply can result in sanctions, including dismissal or stiking of pleadings. Dated: 8/3/18 CLERK OF THE CIRCUIT COURT By: /s/ Liza Strickland Deputy Clerk August 22, 29, September 5, 12, 2018 403603 3604492 NOTICE OFACTION16 IN THE COUNTY COURT IN AND FOR POLK COUNTY, FLORIDA CIVIL DIVISION THE RESERVE PROPERTY OWNERS ASSOCIATION, INC, a Florida not-for-profit corporation, Plaintiffs, v. MIGDALIA F. HOWARD; UNKNOWN SPOUSE OF MIGDALIA F. HOWARD; UNKNOWN TENANT IN POSSESSION NO. 1; AND UNKNOWN TENANT IN POSSESSION NO. 2, Defendants __________/ CASE NO: 2017CA004166 NOTICE OF ACTION To the following Defendant: MIGDALIA F. HOWARD; UNKNOWN SPOUSE OF MIGDALIA F. HOWARD; UNKNOWN TENANT IN POSSESSION NO. 1; AND UNKNOWN TENANT IN POSSESSION NO. 2, and ANY UNKNOWN HEIRS, DEVISEES, GRANTEES, CREDITORS, AND OTHER UNKNOWN PERSONS OR UNKNOWN SPOUSES CLAIMING BY, THROUGH AND UNDER ANY OTHER ABOVE-NAMES DEFENDANT. Last known address: 4439 Lower Meadow Road, Mulberry, FL 33860 YOU ARE HEREBY NOTIFIED that an action to foreclose a lien on the following described Property: Lot 47, Meadow Ridge Estates Phase Three, according to the Plat thereof as recorded in Plat Boo k 103, Pages 46 and 47, 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 Robert J. Stanz, Esq. at ROBERT J. STANZ, P .A., 5121 S. Lakeland Dr., Suite 2, Lakeland, FL 33813 on or before 9/17/2018 or within thirty (30) days after the first publication of this Notice in the Polk News Sun, 99 3rd Street NW, Winter Haven, FL 33881 and file the original with the Clerk of 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. 2065. 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 the provision of certain assistance. Please contact the Office of the Court Administrator, 255 North Broadway Avenue, Bartow, Florida 33830, (863) 534-4686, at least seven (7) days before your scheduled court appearance, or immediately upon receiving this notification if the time before the scheduled appearance is less than seven (7) days; if you are hearing or voice impaired, call TDD (863) 534-777 or Florida Relay Service 711. WITNESS my hand and official seal of said Court this 13th day of August, 2018. STACY M BUTTERFIELD CLERK OF COURT By: /s/ Savannah Lawson Deputy Clerk August 22, 29, 2018 290336 3604965 IN THE CO UNTY CO URT O F THE TENTH JUDICIAL CIRCUIT IN AND FOR POLK COUNTY, FLORIDA CIVIL DIVISION SANDPIPER GOLF & COUNTRY CLUB PROPERTY OWNERS ASSOCIATION, INC., Plaintiff, vs. ESTATE OF BRIAN RADON, deceased; TINA RADON JOYNER; UNKNOWN SPOUSE, HEIRS, DEVISEES, GRNTEES, ASSIGNEES, CREDITORS, LIENORS AND TRUSTEES OF BRIAN RADON, DECEASED; ANY AND ALL UNKNOWN PARTIES CLAIMING BY, THROUGH, UNDER AND AGAINST THE HEREIN NAMED DEFENDANTS, WHETHER SAID UNKNOWN PARTIES CLAIM AN INTEREST AS SPOUSES, HEIRS, DEVISEES, GRANTEES OR OTHER CLAIMAINTS. Defendant. STATE OF FLORIDA COUNTY OF POLK Case No.: 2018CC-003774-000000 NOTICE OF ACTION CONSTRUCTIVE SERVICE PROPERTY To: ESTATE OF BRIAN RADON, DECEASED; TINA RADON JOYNER, UNKNOWN SPOUSE, NOTICE OFACTION16 HEIR S DEVI S EE S G RANTEE S ASSIGNEES, CREDITORS, LIENORS AND TRUSTEES OF BRIAN RADON, DECEASED; ANY AND ALL UNKNOWN PARTIES CLAIMING BY, THROUGH, UNDER AND AGAINST THE HEREIN NAMED DEFENDANTS, WHETHER SAID UNKNOWN PARTIES CLAIM AN INTEREST AS SPOUSES, HEIRS, DEVISEES, GRANTEES OR OTHER CLAIMANTS LAST KNOWN ADDRESS: 6464 Sandpiper Drive, Villa #7 Lakeland, FL 33807 CURRENT ADDRESS: UNKNOWN and any unknown parties who are or may be interested in the subject matter of this action whose names and residences, after diligent search and inquiry, are unknown to Plaintiff and which said unknown parties may claim as heirs, devisees, grantees, assignees, lienors, creditors, trustees or other claimants claiming by, through, under or against the above D efendant. YOU ARE NOTIFIED that an action to foreclose a claim of lien on the following property in POLK County, Florida, to wit: Lot 7, SANDPIPER GOLF & COUNTRY CLUB, Phase Two, according to the plat thereof recorded in Plat Book 83, Page 31Public Records of Polk County, Florida. Also known as: 6464 Sandpiper Drive, Villa #7, Lakeland, FL 33807 has been filed against you and you are required to serve a copy of your written defenses, if any, to it on JOSEPH P. MAWHINNEY, ESQ. Plaintiffs attorney, whose address is: REED MAWHINNEY & LINK, PLLC., 1611 HARDEN BLVD., LAKELAND, FL 33803 on or before thirty (30) days from first publication date, and file the original with the Clerk of this Court by 9-24-18 either before service upon Plaintiffs attorney or immediately thereafter, otherwise, a default will be entered against you for the relief demanded in the Complaint. In accordance with the Americans with Disabilities Act, persons needing a special accommodation to participate in this proceeding should contact the Clerk of the Circuit Court at the Polk County Courthouse, 255 N. Broadway, Bartow, Florida 33830, or agency sending notice not later than seven (7) days prior to the proceeding at the address given on the notice. Telephone: (863)534-5818; (1-800)955-8771 (TDD) or (1800)955-8770 (v), via Florida Relay Service. WITNESS my hand the seal of this court on Aug 09, 2018. Stacy M. Butterfield C LERK OF THE COURT B y: Lori Armijo Deputy Clerk Attorney for Plaintiff: Joseph P. Mawhinney, Esq. Reed Mawhinney & Link, PLLC 1611 Harden Blvd. Lakeland, FL 33803 August 22, 29, 2018 288477 3604949 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 disclofif NOTICE OFACTION16 sure o f d ocuments an d i n f ormation. 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 C IR C UIT CO URT O F 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 YOU ARE NOTIFIED that an action for Civil Action has been filed against you and that you are required to serve a copy of your written defenses, if any, to it on Amanda Swank Schonrock, whose address is 6008 Live Oak Dr, Winter Haven, FL 33880, on or before 9/6/18 and file the 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 D esignation 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 documents 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 CLARENCE HAROLD WHITFIELD, Deceased. File No. 18CP-2183 NOTICE OF ADMINISTRATION AND NOTICE TO CREDITORS The Administration of the Estate of CLARENCE HAROLD WHITFIELD, deceased, File Number 18CP-2183, is pending in the Circuit Court for Polk County, Florida, Probate Division, the address of which is Post Office Box 9000, Drawer CC-4, Bartow, FL 33830-9000. THIS ESTATE IS INTESTATE. The name and address 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 of Administration is served who have objections that challenge the validity of the will, the qualifications of the personal representative, venue, or j urisdiction of this Court are required to file their objections with this Court WITHIN THREE MONTHS AFTER THE DATE OF SERVICE OF A COPY OF THIS NOTICE ON THEM. ALL OBJECTIONS NOT SO FILED WILL BE FOREVER BARRED. 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 THREE (3) MONTHS AFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE OR THIRTY (30) DAYS AFTER THE DATE OF SERVICE OF A COPY OF THIS NOTICE ON THEM. All other creditors of the decedent and persons having claims or demands against the decedents estate must file their claims with this Court WITHIN THREE MONTHS NOTICE OFADMIN18 AFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE. ALL CLAIMS NOT SO FILED WILL BE FOREVER BARRED. The date of the first publication of this Notice is: August 22, 2018. Personal Representative: DEBRA WHITFIELD 1568 S. LAKE HOWARD DRIVE WINTER HAVEN, FL 33880 STEPHEN F. BAKER ATTORNEY AT LAW Attorney for Personal Representative 800 FIRST STREET S. WINTER HAVEN, FL 33880 Florida Bar No: 217182 Telephone: (863) 299-2118 Email: sfB@bakeresq.com August 22, 29, 2018 269798 3605370 IN THE CIRCUIT COURT FOR POLK COUNTY, FLORIDA PROBATE DIVISION IN RE: ESTATE OF COLLEEN L. MOON Deceased. FILE NO. 2018CP-0585 ORDER OF SUMMARY ADMINISTRATION (intestate) On the petition of GREGORY C. MOON, as sole beneficiary of decedent, for Summary Administration of the estate of COLLEEN L. MOON, deceased, the court finding that the decedent died on the 1st day of July, 2016; and that all interested persons have joined in the petition or signed a consent and waiver; that the material allegations of the petition are true; and that an Order of Summary Administration should be entered, it is ADJUDGED that there be immediate distribution of the assets of the decedent as follows: GREGORY C. MOON ASSET.SHARE or AMOUNT *Homestead real estate 2003 Lincoln automobile VN No. 1LNHM82W33Y604277 *Homestead Real Estae described as follows: Lot 18 of Marianna Park, Unit One, according to the map or plat thereof recorded in Plat Book 63, Page 16, of the public records of Polk County, Florida. TOGETHER with a 1981 Mobile home, SHER, ID#19541135 and 19541136 ADJUDGED FURTHER, that those to whom specified parts of the decedents estate are assigned by this order shall be entitled to receive and collect the same, and to maintain actions to enforce the right. ADJUDGED FURTHER, that debtors of the decedent, those holding property of the decedent, and those with whom securities or other property of decedent are registered, are authorized and empowered to comply with this order by paying, delivering, or transferring to those specified above the parts of the decedents estate assigned to them by this order, and the persons so paying, delivering, or transgerring shall not be accountable to anyone else for the property. ORDERED this 20th day of June, 2018. John K. Stargil, Circuit Judge ADRIAN GABALDON Attorney Post Office Box 1303 Auburndale, Florida 33823 (863) 967-3557 Florida Bar No. 137081 August 22, 29, 2018 269634 3604844 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 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 NOTICE TO CREDITORS20 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 A ttorney Florida Bar Number: 154636 4 162 Edgewater Drive O RLANDO, FL 32804 Telephone: (407)578-5400 Fax: (407)578-5407 E-Mail: mark@markskipperlaw.com August 15, 22, 2018 397464 3604084 IN THE C IR C UIT CO URT F O R POLK COUNTY, FLORIDA IN RE: ESTATE OF ARNITA BOBBETT JOYCE, Deceased. File No. 18CP-1977 Probate Division NOTICE TO CREDITORS The administration of the estate Arnita Bobbett Joyce, deceased whos date of death was January 20, 2018, and whose social security number is 319-46-1055, is pending in the Circuit Court for Polk County, Florida, Probate Division, the address of which is 255 N. Broadway Ave., Bartow, Florida 33830. The names and addresses of the personal representative and the personal representatives attorney are set forth below. All creditors of the decedent and other persons having claims or demands against decedents estate on whom a copy of this notice is required to be served must file their claims with this court WITHIN THE LATER OF 3 MONTHS AFTER THE TIME OF THE FIRST PUBLICATION OF THIS NOTICE OR 30 DAYS AFTER THE DATE IF SERVICE OF A COPY OF THIS NOTICE ON THEM. All other creditors of the decedent and other persons having claims or demands against decedents estate must file their claims with this court WITHIN 3 MONTHS AFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE. ALL CLAIMS NOT FILED WITHIN THE TIME PERIODS SET FORTH IN SECTION 733.702 OF THE FLORIDA PROBATE CODE WILL BE FOREVER BARRED. NOTWITHSTANDING THE TIME PERIODS SET FORTH ABOVE, ANY CLAIM FILED TWO (2) YEARS OR MORE AFTER THE DECEDENTS DATE OF DEATH IS BARRED. The date of first publication of this notice is August 22, 2018. Personal Representative: Charles Joyce 1113 Country Club Lane Lakeland, Florida 33801 Attorney for Personal Representative: Timothy O. Coyle, Esquire Florida Bar No. 956368 BRUSH COYLE, P.A. 825 East Main Street Lakeland, Florida 33801 Telephone: (863)603-0563 Facsimile: (863)603-0884 Primary Email: tim@brushcoyle.com Secondary email: cassandra@brushcoyle.com August 22, 29, 2018 287202 3605200 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

PAGE 27

Wednesday, August 22, 2018The Polk County DemocratPage 3 NOTICE TO CREDITORS20 w h om i t h as b een ass i gne d b y suc h 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 BETTY JEAN FEASTER a/k/a BETTY FEASTER a/k/a BETTY J. FEASTER Deceased. File No. 2018-CP-1887 NOTICE TO CREDITORS The administration of the estate of B ETTY JEAN FEASTER a/k/a BETTY FEASTER a/k/a BETTY J. FEASTER, deceased, whose date of death was December 20, 2017, is pending in the Circuit Court for Polk County, Florida, Probate Division, the address of which is Polk County Courthouse, Post Office Box 9000, Bartow, FL 33831. The names and addresses of the personal representative and the personal representatives attorney are set forth below. All creditors of the decedent and other persons having claims or demands against decedents estate on whom a copy of this notice is required to be served must file their claims with this court ON OR BEFORE THE LATER OF 3 MONTHS AFTER THE TIME OF THE FIRST PUBLICATION OF THIS NOTICE OR 30 DAYS AFTER THE DATE OF SERVICE OF A COPY OF THIS NOTICE ON THEM. All other creditors of the decedent and other persons having claims or demands against 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 22, 2018. Personal Representative: DAVID SELLERS 1471 Fort Meade Rd. Frostproof, FL 33843 Attorney for Personal Representative: JAMES M. WEAVER FBN 212792 James M. Weaver, PA 240 E. Park Ave. Lake Wales, FL 33853 Tel.: 863.676.6000 Fax: 863.678.1515 E-Mail:jimweaver@lakewaleslaw.net Secondary E-Mail: sloveless@lakewaleslaw.net August 22, 29, 2018 269824 3604445 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, NOTICE TO CREDITORS20 w h ose d ate o f d eat h was A pr il 29t h 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 AdvertiseToday! IN THE CIRCUIT COURT FOR POLK COUNTY, FLORIDA PROBATE DIVISION IN RE: THE ESTATE OF: JUDITH COLEY MORGAN a/k/a JUDITH ANN COLEY Deceased. File No.: 18-CP-001964 NOTICE TO CREDITORS The administration of the Estate of Judith Coley Morgan a/k/a Judith Ann Coley, deceased whose date of death was June 4, 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, case file number: 18-CP-001964. 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 THREE (3) MONTHS AFTER THE TIME OF THE FIRST PUBLICATION OF THIS NOTICE OR THIRTY (30) DAYS AFTER THE DATE OF SERVICE OF A COPY OF THIS NOTICE ON THEM. All other creditors of the decedent and other persons having claims or demands against decedents estate must file their claims with this Court WITHIN THREE (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 22, 2018. PERSONAL REPRESENTATIVE: Shelly Fountain PO Box 1211 Lake Alfred, Florida 33850 ATTORNEY FOR PERSONAL REPRESENTATIVE: LEONARD J. CONNORS, ESQUIRE FBN: 326283 Connors Law Firm, P.A. 110 W. Reynolds Street, Suite 210 Plant City, FL 33563 Phone: 813-752-9596 Fax: 813-754-0661 attorney@connorslawfirm.net August 22, 29, 2018 403669 3605491 NOTICE TO CREDITORS20 IN THE C IR C UIT CO URT F O R POLK COUNTY, FLORIDA PROBATE DIVISION IN RE: ESTATE OF WILLIAM PAUL TRYCINSKI a/k/a WILLIAM P. TRYCINSKI Deceased. File No. 2018-CP-2015 NOTICE TO CREDITORS The administration of the estate of WILLIAM PAUL TRYCINSKI a/k/a WILLIAM P. TRYCINSKI 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 Polk County Courthouse, Post Office Box 9000, Bartow, FL 33831. The names and addresses of the personal representative and the personal representatives attorney are set forth below. All creditors of the decedent and other persons having claims or demands against decedents estate on whom a copy of this notice is required to be served must file their claims with this court ON OR BEFORE THE LATER OF 3 MONTHS AFTER THE TIME OF THE FIRST PUBLICATION OF THIS NOTICE OR 30 DAYS AFTER THE DATE OF SERVICE OF A COPY OF THIS NOTICE ON THEM. All other creditors of the decedent and other persons having claims or demands against 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 22, 2018. Personal Representative: ROBERT H. KOSTES 2 Canyon Dr. New Milford, CT 06776 Attorney for Personal Representative: SHELBY L. LOVELESS FBN 125061 James M. Weaver, PA 240 E. Park Ave. Lake Wales, FL 33853 Tel.: 863.676.6000 Fax: 863.678.1515 E-Mail:sloveless@lakewaleslaw.net Secondary E-Mail: j imweaver@lakewaleslaw.net August 22, 29, 2018 269824 3604467 IN THE CIRCUIT COURT OF 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, 2018, is pending in the Circuit Court for Polk County, Florida, Probate Division, the address of which is P. O. Box 9000, Bartow, Florida 33831. The names and addresses of the personal representative and the personal representative's attorney are set forth below. All creditors of the decedent and other persons having claims or demands against decedent's estate on whom a copy of this notice is required to be served must file their claims with this court ON OR BEFORE THE LATER OF 3 MONTHS AFTER THE TIME OF THE FIRST PUBLICATION OF THIS NOTICE OR 30 DAYS AFTER THE DATE OF SERVICE OF A COPY OF THIS NOTICE ON THEM. All other creditors of the decedent and other persons having claims or demands against decedent's estate must file their claims with this court WITHIN 3 MONTHS AFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE. ALL CLAIMS NOT FILED WITHIN THE TIME PERIODS SET FORTH IN FLORIDA STATUTES SECTION 733.702 WILL BE FOREVER BARRED. NOTWITHSTANDING THE TIME PERIODS SET FORTH ABOVE, ANY CLAIM FILED TWO (2) YEARS OR MORE AFTER THE DECEDENT'S DATE OF DEATH IS BARRED. The date of first publication of this notice is August 15, 2018. Personal Representative Sandra Starling NOTICE TO CREDITORS20 397 C learwater 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: a nna@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 Florida Bar No. 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 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 NONOTICE TO CREDITORS20 TI C E O N THE O BJE C TIN G PERSON, OR THOSE OBJECTIONS ARE FOREVER BARRED. Any person entitled to exempt property is required to file a Petition for Determination of Exempt Property WITHIN THE TIME PRESCRIBED BY FLA. STAT. §733.212 OR THE RIGHT TO EXEMPT PROPERTY IS DEEMED WAIVED. Any person entitled to an elective share must file an election to take elective share WITHIN THE TIME PRESCRIBED BY FLA. STAT. §733.212. All creditors of the decedent and other persons having claims or demands against decedents estate, on whom a copy of this Notice is required to be served must file their claims with this Court ON OR BEFORE THE LATER OF 3 MONTHS AFTER THE TIME OF THE FIRST PUBLICATION OF THIS NOTICE OR 30 DAYS AFTER THE DATE OF SERVICE OF A COPY OF THIS NOTICE ON THEM. All other creditors of the decedent and other persons having claims or demands against the decedents estate, must file their claims with this court WITHIN 3 MONTHS AFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE. ALL CLAIMS NOT FILED WITHIN THE TIME PERIODS SET FORTH IN SECTION 733.702 OF THE FLORIDA STATUTES WILL BE FOREVER BARRED. NOTWITHSTANDING THE TIME PERIODS SET FORTH ABOVE, ANY CLAIM FILED TWO (2) YEARS O R 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 GETRESULTS USECLASSIFIED! 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 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, 2 018, is pending in the Circuit Court for Polk County, Florida, Probate Division, the address of which is D rawer 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. 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: 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 EmployClassified! 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 DAdHPA

PAGE 28

Page 4The Polk County DemocratWednesday, August 22, 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 29

Wednesday, August 22, 2018The Polk County DemocratPage 5 NOTICE TO CREDITORS20 D A n d rew H unt, 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 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 RICHARD MURL BOOMER a/k/a RICHARD M. BOOMER DECEASED. FILE NO. 18CP-2130 NOTICE TO CREDITORS The administration of the estate of R ICHARD 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 MORE AFTER THE DECEDENT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 Fax: (863)421-9618 Email: rnettleton@msn.com Attorney for Personal Representative August 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 NOTICE TO CREDITORS20 M O NTH S AFTER THE DATE O F 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, P laintiff, 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 TRUST COMPANY, AS TRUSTEE 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 | NOTICE OF FORECLOSURE22 PH O NE: ( 954 ) 368-1311 | FAX: ( 954 ) 200-8649 DESIGNATED PRIMARY E-MAIL FOR SERVICE PURSUANT TO FLA. R. JUD. ADMIN 2.516 service@delucalawgroup.com 17-02171-F August 15, 22, 2018 378109 3603465 IN THE C IR C UIT CO URT O F THE TENTH JUDICIAL CIRCUIT IN AND FOR POLK COUNTY, FLORIDA Carrington Mortgage Services, LLC, Plaintiff, vs. Diane Grant & Hazel Rubinson, et al., Defendants. ____/ Case No: 2016CA001274000000 NOTICE OF FORECLOSURE SALE NOTICE IS HEREBY GIVEN that pursuant the Final Judgment of Foreclosure dated July 23, 2018, and entered in Case No. 2016CA001274000000 of the Circuit Court of the Tenth Judicial Circuit in and for Polk County, Florida wherein Carrington Mortgage Services, LLC, is the Plaintiff and Diane Grant a/k/a Diane L. Grant; Hazel Rubinson; Unknown Spouse of Diane Grant a/k/a Diane L. Grant n/k/a David E. Bach; Diamond Ridge Homeowners Association, Inc.; Target National Bank; Polk County, a Political Subdivision of the State of Florida; Dynasty Building Solutions, LLC d/b/a Dynasty Building S olutions are Defendants, Stacy M. B utterfield, Polk County Clerk of the Circuit Court, will sell to the highest and best bidder for cash online at www.polk.realforeclose.com at 10:00 a.m. on September 20, 2018 the following described property set forth in said Final Judgment, to wit: LOT 71, DIAMOND RIDGE II, ACCORDING TO THE PLAT THEREOF, RECORDED IN PLAT BOOK 108, PAGE 50, OF THE PUBLIC RECORDS OF POLK COUNTY, FLORIDA. Property Address: 401 Diamond Ridge Drive, Auburndale, FL 33823 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 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, (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 this 20th day of August, 2018 / s/ / Nick Geraci Nick Geraci, Esq. Florida Bar No. 95582 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: ngeraci@lenderlegal.com EService@LenderLegal.com To be Published In: Polk News SUN 863-533-4183 aswain@scmginc.com LLS05261 August 22, 29, 2018 364713 3605521 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, vs. 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 NOTICE OF FORECLOSURE22 HILLDALE TRU S T, Plainti ff 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 the surplus from the sale, if any, other than the property owner as of the date of the Lis Pendens must file a claim within 60 days after the sale. DATED this 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 K ARISSA CHIN-DUNCAN FL BAR NO. 98472 2 7528.0311 /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 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. ROBERT T. AZIZ; THORA AZIZ; ROBERT C. AZIZ; TRACY AZIZ; SOLIVITA COMMUNITY ASSOCIA TION, INC.; AVATAR PROPERTIES INC.D/B/A SOLIVITA CLUB; ASSOCIATION OF POINCIANA VILLAGES, INC.; UNKNOWN TENANT(S) IN POSSESSION #1 and #2, and ALL OTHER UNKNOWN PARTIES, et.al., Defendant(s). CASE NO.: 2018CA001087000000 NOTICE OF FORECLOSURE SALE (Publish in the Polk News Sun) NOTICE IS HEREBY GIVEN pursuant to a Final Judgment of Foreclosure dated August 8, 2018, entered in Civil Case No.: 2018CA001087000000 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 ROBERT T. AZIZ; THORA AZIZ; ROBERT C. AZIZ; TRACY AZIZ; SOLIVITA COMMUNITY ASSOCIATION, INC.; AVATAR PROPERTIES INC.D/B/A SOLIVITA CLUB; ASSOCIATION OF POINCIANA VILLAGES, INC.;, are Defendants. STACY M. BUTTERFIELD, The Clerk of the Circuit Court, will sell to the highest bidder for cash, at www.polk.realforeclose.com, at 10:00 AM on the 6th day of November, 2018 the following described real property as set forth in said Final Summary Judgment of Foreclosure, to wit: LOT 101, SOLIVITA PHASE 7A, ACCORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 134, AT PAGES 20-31, OF THE PUBLIC RECORDS OF POLK COUNTY, FLORIDA. If you are a person claiming a right to funds remaining after the sale, you must file a claim with the clerk no later than 60 days after the sale. If you fail to file a claim you will not be entitled to any remaining funds. After NOTICE OF FORECLOSURE22 6 0 d ays, on l y t h e owner o f recor d 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 o rder 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: August 14, 2018. By: Elisabeth Porter Florida Bar No.: 645648. Attorney for Plaintiff: Brian L. Rosaler, Esquire Popkin & Rosaler, P.A. 1701West Hillsboro Boulevard Suite 400 Deerfield Beach, FL 33442 Telephone: (954) 360-9030 Facsimile: (954) 420-5187 17-45247 August 22, 29, 2018 269761 3604545 NOTICE OF MEETING26 PUBLI C MEETIN G N O TI C E The Polk County Canvassing Board will meet beginning at 4:00 PM on Monday, August 27, 2018 to canvass mail ballots for the 2018 Primary Election. The Polk County Canvassing Board will meet beginning at 5:00 PM on Tuesday, August 28, 2018 to canvass mail ballots and precinct returns for the 2018 Primary Election. The Polk County Canvassing Board w ill meet beginning at 4:30 PM on Thursday, August 30, 2018 to canvass provisional ballots for the 2018 Primary Election. All meeting times are subject to change and will be held at the Supervisor of Elections Operations Center, 70 Florida Citrus Blvd. Winter Haven, Florida. All meetings are open to the public. AVISO DE REUNI"N PBLICA La Junta de Escrutinio del Condado de Polk se reunir el lunes 27 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. La Junta de Escrutinio del Condado de Polk se reunir el martes 28 de agosto del 2018 empezando a las 5:00 PM 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 jueves 30 de agosto del 2018 empezando a las 4:30 PM para hacer un escrutinio de las papeletas provisionales 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 22, 2018 267932 3605227 NOTICE OFSALE30 IN THE C IR C UIT CO URT O F THE 10TH JUDICIAL CIRCUIT IN AND FOR POLK COUNTY, FLORIDA CREATIVE ASSOCIATION SERVICES, INC., d/b/a BAY TREE MANAGEMENT COMPANY, a Florida corporation Plaintiff, vs. VERNON BLACKBURN, PATRICIA BLACKBURN, UNKNOWN PERSON IN POSSESSION #1Ž, UNKNOWN PERSON IN POSSESSION #2Ž, Defendants. CASE NO.:2017CA003972000000 NOTICE OF SALE PURSUANT TO CHAPTER 45 NOTICE IS HEREBY GIVEN pursuant to a Final Judgment of Lien Foreclosure entered in Case No 2017CA003972000000 on August 10, 2018 of the Circuit Court of the 10th Judicial Circuit in and for Polk County, Florida in favor of Plaintiff, CREATIVE ASSOCIATION SERVICES, INC., d/b/a BAY TREE MANAGEMENT COMPANY, a Florida corporation, and against Defendant, PATRICIA BLACKBURN (OWNER). NOTICE OFSALE30 S tacy M. Butter f ield, The C lerk o f Court, will sell the property situated in Polk County, Florida, described as: San Miguel Unit #113, ORCHID SPRINGS VILLAGE NO. 400, a Condominium, according to the Declaration of Condominium thereof, as recorded in Official Records Book 1574, Page 1156, and all exhibits and amendments thereof, and recorded in Condominium Plat Book1, Pages 78 through 80 and Condominium Book 2, Pages 1 through 3, as amended, together with an undivided interest in the common elements, of the Public Records of Polk County, Florida. a/k/a 400 El Camino Drive #113, Winter Haven, FL 33884 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 10th day of D ecember, 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 17th 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 22, 29, 2018 364765 3605239 ADVERTISE! 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

PAGE 30

Page 6The Polk County DemocratWednesday, August 22, 2018 Florida s Choice for Legal Advertising From Public Notices to Bid Requests and Government Employment, The Record is your source.Call 863.533.4183 For Additional Information and Special Low Rates. TAX DEEDS32 N O TI C E O F APPLI C ATI O N F O R 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-15TAX DEEDS32 2018 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 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 B E REDEEMED. M AKE 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 TAX DEEDS32 it was assessed are as f ollows: 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 3 4-31-25-477000-010042 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 PROPTAX DEEDS32 ERTY WILL BE SO LD O N LINE AT W WW.POLK.REALTAXDEED.COM ON Sep-20-2018 UNLESS THE 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 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 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, TAX DEEDS32 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 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 3600450 AdvertiseToday! TAX DEEDS32 N O TI C E O F APPLI C ATI O N F O R 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 SEN-

PAGE 31

Wednesday, August 22, 2018The Polk County DemocratPage 7 TAX DEEDS32 ATE BILL 478 EFFE C TIVE 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 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: V INE PARK OR J M KILPATRICK S UB PB 2 PG 102 BLK C LOTS 1 4 & 5 INCLUDES 2017 TAXES 34-31-25-484500-003010 Name in which assessed: JOHN NOVAK 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: $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 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 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 TAX DEEDS32 Description o f 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 P olk, State of Florida Unless said certificate shall be red eemed 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, 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, 2 011. PLEASE CONTACT THE TAX DEED OFFICE FOR SAID CHANGES TO AMOUNTS*** WARNING! THERE ARE UNPAID TAXES ON THE PROPERTY WHICH YOU OWN, HAVE A LEGAL INTEREST, OR MAY BE CONTIGUOUS TO YOUR PROPERTY. THE PROPERTY WILL BE SOLD ON LINE AT WWW.POLK.REALTAXDEED.COM ON 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 3600486 NOTICE OF APPLICATION FOR 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 SAME INCLUDES 2017 TAXES 16-30-26-694500-023021 Name in which assessed: CHITRAM SEWNARINE 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 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! TAX DEEDS32 THERE ARE UNPAID TAXE S O N THE PROPERTY WHICH YOU OWN, HAVE A LEGAL INTEREST, OR MAY BE CONTIGUOUS TO YOUR PROPERTY. THE PROPERTY WILL BE SOLD ON LINE AT W WW.POLK.REALTAXDEED.COM ON Sep-20-2018 UNLESS THE BACK TAXES ARE PAID. TO MAKE P AYMENT 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 INCLUDES 2017 TAXES 07-32-28-000000-011130 Name in which assessed: JAMES SMITH Said property being in the County of Polk, State of Florida U nless 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 TAX DEEDS32 F T 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 J ORDAN S aid 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 COLLECT OR, 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 TAX DEEDS32 THE PR O PERTY WHI C H Y O U 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 P AYMENT OR TO RECEIVE FURT HER 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 3600499 Findthe perfect companion inthe Classifieds! 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 D escription 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 TAXES 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 67 Willis Miscellaneous 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 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. 2002 FORD VIN#1FAFP44462F218895 AUCTION DATE 09/16/2018 1998 NISSAN VIN#1N4DL01D9WC183633 2005 CHEV VIN# 1G1ZS52F7F239560 AUCTION DATE 09/20/2018 2008 DODGE VIN#2D8HN44H48R604696 AUCTION DATE 09/21/2018 1977 CHEVY VIN#CCS447A193377 AUCTION DATE 09/22/2018 August 22, 2018 326095 3605342 WEBB' S T O WIN G 719 MAGNOLIA AVE AUBURNDALE, FL 33823-4109 PHONE: 863-967-2354 FAX: 863-967-1723 NOTICE OF PUBLIC SALE WEBB'S TOWING gives Notice of Foreclosure of Lien and intent to sell these vehicles on 09/07/2018, 09:00 am at 719 MAGNOLIA AVE AUBURNDALE, FL 33823-4109, pursuant to subsection 713.78 of the Florida Statutes. WEBB'S TOWING reserves the right to accept or reject any and/or all bids. 1B3CB3HA3AD568194 2010 DODGE 2C3KA63H86H189581 2006 CHRYSLER 2T1BR32E95C454947 2005 TOYOTA 2T3KF4DV9AW033127 2010 TOYOTA 3N1CN7AP3HL800702 2017 NISSAN 4A3AL35T27E002245 2007 MITSUBISHI 4T1BE32K22U624920 2002 TOYOTA JH2AF5815CK002596 2012 HONDA JHMGD38698S051525 2008 HONDA JTHBK262X92086165 2009 LEXUS JTHCF1D28F5023758 2015 LEXUS SAJWA0FS1FPU67025 2015 JAGUAR August 22, 2018 328269 3604098

PAGE 32

Page 8The Polk County DemocratWednesday, August 22, 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 33

A -AAC Hldgs AAC ... ... ...dd 13.06 7.41 335 9.71 +7.9AAR AIR .30 .7 ...cc 49.05 34.25 137 45.99 +17.1ABB Ltd ABB .76e 3.3 ... 28.67 21.22 1171 22.98 -14.3ABM ABM .70 2.1 20 44.83 28.17 574 32.95 -12.6ADT Inc n ADT ... ... ... 9.60 6.93 3549 9.14 +16.9sAES Corp AES .52 3.7 11 14.00 9.86 3670 13.97 +29.0AFLAC s AFL 1.04 2.2 15 47.08 39.58 2961 46.92 AG MtgeIT MITT 2.00f 10.5 9 19.95 16.31 146 19.06 +.3AG Mtg pfA MITTpA 2.06 8.0 ... 25.93 24.88 2 25.78 +1.7AG Mtg pfB MITTpB 2.00 7.8 ... 25.73 24.50 12 25.60 +1.1AGCO AGCO .60 1.0 27 75.95 56.36 471 61.62 -13.7AH Belo AHC .32 7.1 ...dd 5.80 4.25 28 4.50 -6.3AK Steel AKS ... ... 20 6.80 4.00 9358 4.47 -21.0sAMC Ent AMC .68m 3.6 ...dd 18.80 10.80 1511 18.85 +24.8AMCON DIT .72 .8 20 100.00 80.95 87.05 -11.0AMN Hlth AMN ... ... 23 68.20 36.90 245 58.30 +18.4ARC Docu ARC ... ... 21 4.84 1.62 409 3.21 +25.9ASA Gold ASA .04e .4 ...q 12.99 8.56 80 8.94 -21.0AT&T Inc T 2.00 6.0 7 39.80 30.13 27526 33.40 -14.1AT&T 66 n TBB ... ... ... 26.72 24.13 181 24.90 -4.6A10 Ntwks ATEN ... ... ...dd 8.25 5.63 165 6.91 -10.5AU Optron AUO .18e ... ... 4.76 3.40 810 4.36 +17.8AVX Cp AVX .46 2.3 ...cc 21.48 14.51 218 20.17 +16.6sAXA EqH n EQH .13p ... ... 22.56 19.90 1096 22.68 +6.0AZZ Inc AZZ .68 1.2 24 56.05 39.50 139 54.75 +7.1Aarons AAN .12 .2 11 50.80 34.29 393 50.17 +25.9AbbottLab ABT 1.12 1.7 27 65.90 48.58 4032 64.75 +13.5AbbVie ABBV 3.84 3.9 18 125.86 69.91 3521 97.74 +1.1AberFitc ANF .80 2.8 20 29.69 9.03 2794 28.35 +62.7AbdAsPac FAX .42 9.9 ...q 5.29 4.18 469 4.24 -13.1AbdAustEq IAF .70e 11.4 ...q 6.77 5.85 21 6.14 -3.6AbdnChile CH .58e 8.5 ...q 9.64 6.52 164 6.82 -23.6AbdGlbInc FCO .84 10.4 ...q 9.48 7.80 41 8.04 -8.8AbdEMSmC ABE .21e 1.4 ...q 15.82 13.73 14.69 +1.0AbdGChina GCH .03e .2 ...q 14.02 11.57 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 8.18 2 8.24 -8.6AbdnLatA LAQ 1.21e 1.8 ...q 30.00 25.20 26.38 -1.3AbSingaFd SGF 1.09e 8.0 ...q 13.89 11.42 13.59 +9.4AcadIBD50 FFTY ... ... ...q 35.94 28.68 32.13 -3.2AcadiaRlt AKR 1.08 3.8 49 30.63 21.34 805 28.58 +4.5Accenture ACN 2.66 1.6 26 168.95 127.26 1282 164.61 +7.5AccoBrds ACCO .24 1.9 21 14.63 10.68 370 12.40 +1.6AcmeU ACU .44 2.1 21 28.01 18.51 2 21.08 -9.9AcornInt rs ATV ... ... ... 38.86 13.21 6 20.34 +15.3ActiniumP ATNM ... ... ...dd .85 .33 434 .64 -3.0Act 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 23.06 +7.9Actuant ATU .04 .1 ...cc 30.05 21.50 410 29.45 +16.4Acuity AYI .52 .4 17 186.99 109.98 516 148.10 -15.9Acushnet n GOLF ... ... ... 27.85 15.95 291 27.51 +30.5sAdaDvsEq ADX 1.32e 1.2 ...q 16.20 14.30 148 16.23 +8.0AdamsNR PEO 1.32e 1.0 ...q 21.48 16.90 62 19.44 -2.0AdmRsc AE .88 2.0 ...dd 50.59 32.80 11 44.76 +2.9Adecaogro AGRO ... ... ... 11.15 7.20 239 8.42 -18.6Adient n ADNT 1.10 2.4 ... 86.42 42.04 16656 45.56 -42.1AdtalemGl ATGE .36 .7 19 56.45 30.71 514 48.50 +15.3sAdvAuto AAP .24 .1 28 161.25 78.81 1190 160.15 +60.6sAdvDisp n ADSW ... ... ... 25.80 21.50 337 25.83 +7.9AdvDrainS WMS .32 1.0 27 32.10 17.90 371 31.75 +33.1Advansx n ASIX ... ... ... 46.51 30.36 145 33.36 -20.7AdvOil&Gs AAV ... ... 5 6.70 2.70 57 3.00 -30.2AdvClayCv AVK 1.13 7.3 ...q 16.50 14.62 81 15.54 -2.1AdvCCvII AGC .56 9.9 ...q 6.28 5.40 239 5.63 -6.0AdvClEnh LCM .84 10.9 ...q 8.77 7.65 25 7.73 -7.3AdSDorWr AADR .32e .6 ...q 64.00 47.31 25 51.53 -12.4AdvPerHY HYLD 3.54e 9.5 ...q 37.20 35.62 37.10 +2.6AdSNewT n FNG ... ... ... 24.13 19.60 49 21.39 -.4AdvSh 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 40.45 +15.6sAdvPacFlt FLRT 1.56e ... ...q 50.07 48.52 1 48.57 -1.6AdvSSage HOLD .41e .4 ...q 103.68 99.03 99.40 +.1AdvNtMS MINC 1.34e 2.8 ...q 48.91 46.31 5 47.95 -.9AdvSStarG VEGA ... ... ...q 31.97 28.75 0 31.84 +3.3Adv GlEch n GIVE ... ... ... AdvTrTabs TTFS .47e .7 ...q 75.63 64.11 6 70.72 -1.0AdvMeidll MATH ... ... ...q 35.56 29.45 33.00 -2.3AdMadGBd FWDB .73e 2.9 ...q 27.29 24.20 25.50 -1.4AdMadIntl FWDI .37e 1.3 ...q 33.10 27.80 28.01 -9.9AdMadDm FWDD .18e .3 ...q 57.19 47.83 3 55.53 +3.8AdvActBear HDGE ... ... ...q 8.91 7.35 93 7.36 -6.1Aecom ACM ... ... 12 39.90 30.15 515 33.52 -9.8AegeanMP ANW .08 4.2 5 5.25 .60 710 1.89 -56.0Aegon AEG .25e 4.1 ... 7.48 5.49 1084 6.08 -3.5Aegon cap AEH 1.59 6.1 ... 26.52 25.40 24 26.09 +1.0Aegon 6.5 AED 1.63 6.2 ... 26.83 24.55 8 26.35 +1.5Aegon t AEB .77 3.0 ... 25.35 23.55 7 25.17 +4.1Aegon42 AEK 2.00 7.9 ... 27.04 25.50 25.28 -4.7AerCap AER ... ... 9 58.30 47.70 1323 57.05 +8.4Aerocntry ACY ... ... 3 17.34 10.10 2 15.78 +3.5AerohiveN HIVE ... ... ...dd 6.50 3.27 300 4.25 -27.1AerojetR AJRD ... ... ...dd 37.70 24.41 516 36.62 +17.4Aetna AET 2.00 1.0 19 199.95 149.69 2006 198.35 +10.0AffilMgrs AMG 1.20 .8 12 216.99 142.79 364 148.87 -27.5Agilent A .60 .9 76 75.00 60.42 2982 64.93 -3.0Agnico g AEM .44 ... 43 51.86 34.49 1092 35.57 -23.0sAgreeRlt ADC 2.16f 3.8 29 56.28 43.74 150 56.30 +9.4Air Inds AIRI .60 40.8 ... 1.95 1.17 17 1.47 -13.0AirLease AL .40 .9 6 50.70 38.46 998 46.28 -3.8AirProd APD 4.40 2.6 25 175.17 143.79 866 166.10 +1.2AirPrd wi APD/WI ... ... ... Aircastle AYR 1.12 5.2 7 25.30 18.97 325 21.63 -7.5AlaPw pf Q ALPpQ 1.25 4.9 ... 27.05 24.49 7 25.28 -4.9AlamoGp ALG .44 .4 27 120.58 87.54 78 99.99 -11.4AlamosGld AGI .02 .4 ... 8.58 4.28 1028 4.48 -31.2AlaskaAir ALK 1.28 1.9 9 82.68 57.53 1155 66.59 -9.4sAlbnyIn AIN .68 .9 34 78.30 50.30 200 78.20 +27.3Albemarle ALB 1.34f 1.4 15 144.99 86.75 1375 94.84 -25.8Alcoa Cp AA ... ... 22 62.35 38.05 3095 43.03 -20.1AlexB Inc ALEX .28 1.2 33 30.35 20.83 394 23.98 -13.6Alexanders ALX 18.00 4.9 ... 436.80 332.98 4 368.65 -6.9AlexREE ARE 3.72f 2.9 32 134.37 114.00 517 127.29 -2.5AlxRE pfD AREpD 1.75 5.0 ... 37.59 33.99 35.16 -5.0AlexcoR g AXU ... ... ... 1.85 1.00 202 1.12 -29.6AlgonPw n AQN .51f ... ... 11.34 9.45 68 10.22 -8.4Alibaba BABA ... ... 53 211.70 164.25 20091 177.92 +3.2Timmins g TGD/O ... ... 1 .48 Alio Gld rs ALO ... ... ... 4.94 .73 138 .77 -79.1AllegCp Y ... ... ...cc 646.55 521.07 39 640.28 +7.4AllegTch ATI ... ... ...dd 30.25 18.49 1238 26.25 +8.7Allegion ALLE .84 1.0 ... 89.81 73.85 501 87.79 +10.3Allergan AGN 2.88 1.5 12 237.41 142.81 1681 191.11 +16.8Allergn pfA AGNpA 55.00 10.1 ... 840.72 541.23 543.50 -7.3Allete ALE 2.24 2.9 23 81.24 66.64 170 78.48 +5.5AlliCAMun AKP .70 5.1 ...q 14.02 12.49 41 13.74 +1.1AlliData ADS 2.28 .9 14 278.33 192.02 271 240.88 -5.0AlliBNtlMu AFB .75 6.0 ...q 14.22 12.32 62 12.54 -6.4AlliOne rs AOI ... ... ...dd 30.70 9.85 182 18.15 +37.0AlliBGlbHi AWF .84 7.2 ...q 13.12 11.46 139 11.65 -8.7AlliNYMun AYN .67 4.7 ...q 14.29 AlliBern AB 2.57e 8.6 14 30.80 22.90 252 30.00 +19.8AlliantEg s LNT 1.34 3.1 22 45.52 36.84 938 43.20 +1.4AlliGlCvInc NCV .78 11.0 ...q 7.28 6.41 178 7.08 +.7AlliGblCv2 NCZ .69 11.3 ...q 6.38 5.70 161 6.12 -1.4AlliNFJDv NFJ 1.20 9.2 ...q 13.81 12.29 250 13.10 +.4AlliGlEqCv NIE 1.52 6.5 ...q 23.45 19.47 75 23.23 +9.9Allz24Tgt n CBH ... ... ... 10.05 8.75 31 9.22 +1.3sAllnzgDI&Cv ACV 2.00 8.0 ...q 24.98 20.34 19 24.95 +14.2AlldCap47 AFC 1.72 6.7 ... 26.31 25.14 5 25.73 +1.0sAllisonTrn ALSN .60 1.2 17 48.99 32.93 1389 49.17 +14.2Allstate ALL 1.84 1.8 15 105.36 85.59 2725 101.44 -3.1Allstat pfA ALLpA 1.41 5.6 ... 26.20 24.63 7 25.28 -1.3Allstate 53 ALLpB 1.28 4.9 ... 27.28 25.10 20 25.85 -1.5Allstat pfC ALLpC 1.69 6.6 ... 26.91 25.39 27 25.49 -2.0 Allstat pfD ALLpD 1.66 6.4 ... 27.98 25.60 9 25.77 -2.3Allstat pfE ALLpE 1.66 6.4 ... 27.29 25.65 50 25.77 -1.8Allstat pfF ALLpF 1.56 5.9 ... 27.59 25.02 4 26.23 -1.4AllyFincl ALLY .60f 2.2 12 31.29 21.81 3797 27.51 -5.7AlmadM n AAU ... ... ... 1.32 .56 72 .62 -39.5AlpUSQVal QVAL 1.35e 4.2 ...q 33.51 25.01 2 32.42 +5.6AlpValuIntl IVAL 1.35e 4.4 ... 35.03 29.64 3 30.45 -7.9AlpMoIntQ IMOM ... ... ...q 33.00 26.61 2 27.39 -9.8AlpMoUSQ QMOM ... ... ... 33.24 24.94 1 32.36 +13.1AlpArcVl n VMOT ... ... ... 31.39 25.62 4 28.72 -.9AlphaPro APT ... ... 17 4.25 3.15 31 3.45 -13.8AlpGDDiv AGD .78 7.6 ...q 11.55 10.12 10.33 -4.4AlpGPPrp AWP .60 9.6 ...q 6.98 5.99 6.23 -7.6AlpTotDiv AOD .69 7.8 ...q 10.03 8.59 8.79 -7.2AlpsETF GRI 1.52e 3.4 ...q 47.47 40.28 4 44.63 -.6AlpsEqSect EQL 1.83e 2.5 ...q 73.29 63.89 5 72.76 +4.6AlpDisrTc n DTEC ... ... ... 29.82 24.40 25 29.28 +16.1AlpBzSoMed BUZ ... ... ... 38.12 28.31 3 37.29 +16.4AlpsRivFlex RFFC ... ... ... 36.59 30.68 52 35.79 +3.1Alps RivDiv RFDA ... ... ... 33.92 28.25 38 33.64 +6.2AlpRvrCare RFCI ... ... ... 26.24 23.73 57 24.12 -2.4AlpRivUncn RFUN ... ... ... 26.57 24.98 21 25.39 -2.5AlpSprtJG SGDJ ... ... ...q 38.94 23.61 14 24.98 -25.7AlpMedBrk SBIO ... ... ...q 39.50 27.59 139 37.38 +14.0AlpSprotG SGDM .12e .8 ...q 22.94 15.42 45 15.97 -22.9AlpWkplEq EQLT .42e 1.1 ...q 39.15 32.95 1 38.21 +5.5AlpEDvDg EDOG .73e 3.4 ...q 27.38 20.65 7 21.52 -15.3AlpAlerEn ENFR 1.35e 5.8 ...q 24.50 19.24 2 23.27 +.8AlpIntDvDg IDOG 1.47e 5.5 ...q 30.26 26.05 26 26.83 -6.4sAlpBarr400 BFOR .25e .5 ...q 45.36 36.66 11 45.73 +10.0AlpRivStInc RIGS .30e 1.2 ...q 25.76 24.23 32 24.59 -2.2AlpsDvDog SDOG 1.40e 3.0 ...q 49.27 41.57 89 46.67 +1.9AlpAlerMLP AMLP 1.35e 12.2 ...q 11.89 9.01 14540 11.09 +2.8Alteryx n AYX ... ... ... 57.43 18.64 704 54.53 +115.8Altice n ATUS ... ... ...dd 28.13 14.60 7813 18.65 -2.2AltisrcAst AAMC ... ... ...dd 116.00 55.00 0 63.76 -21.9AltisResid RESI .60 5.9 ...dd 12.53 9.87 10.22 -13.8Altria MO 2.80f 4.7 19 74.38 53.91 8366 59.93 -16.1AlumChina ACH ... ... ... 23.54 9.20 34 10.40 -42.0ATrFn pfA AFSIpA 1.69 9.0 ... 25.20 13.96 11 18.78 -8.8AmTrF pfB AFSIpB 1.81 9.2 ... 25.23 12.92 5 19.77 -9.6AmTrF pfC AFSIpC 1.91 9.2 ... 25.40 14.91 5 20.73 -7.8AmTrF pf F AFSIpF ... ... ... 24.00 13.93 15 19.31 -5.9AmTrF pfE AFSIpE ... ... ... 25.76 14.80 29 22.65 -1.2AmTrFn 7.5 AFST ... ... ... 27.34 23.30 12 24.85 -4.0AmTrFn 55 AFSS 1.81 7.4 ... 26.20 21.41 12 24.60 -1.6AmTrF pfD AFSIpD 1.88 8.6 ... 25.27 14.42 5 21.82 -1.7AmberRd AMBR ... ... ...dd 10.29 6.14 117 8.54 +16.3Ambev ABEV .05e 1.1 8 7.43 4.58 28189 4.72 -26.9AmbowEd n AMBO ... ... ... Ameren AEE 1.83 2.9 23 65.09 51.89 1155 64.21 +8.8Ameresco AMRC ... ... 24 15.35 6.95 48 14.75 +71.5AMovilL AMX .17e 1.0 25 19.91 14.85 2445 17.32 +1.0AmMovl A AMOV ... ... ... 19.87 14.77 4 17.22 +1.3AmAssets AAT 1.08f 2.7 25 41.69 30.62 206 39.62 +3.6AmAxle AXL ... ... 5 20.27 13.38 1963 17.96 +5.5AmCampus ACC 1.84 4.4 51 48.82 34.52 520 41.61 +1.4sAEagleOut AEO .55f 1.9 22 28.96 10.23 3092 28.99 +54.2AEP AEP 2.48 3.5 17 78.07 62.71 3703 71.65 -2.6AEqInvLf AEL .24f .6 16 38.56 25.43 576 37.57 +22.3sAmExp AXP 1.40 1.3 15 104.24 84.02 3214 104.81 +5.5AFnclGrp AFG 1.40 1.2 20 121.69 95.19 177 113.48 +4.6AFnclGp 54 AFGE 1.56 6.0 ... 27.09 25.20 8 25.90 -1.2AFnclGp 55 AFGH 1.50 5.9 ... 27.30 25.00 13 25.62 -2.3AHm4Rent AMH .20 .9 ... 23.12 18.39 1212 22.77 +4.3AHm4R pfC AMHpC 1.38 4.8 ... 29.10 27.85 28.36 -.3AHm4Rn pfD AMHpD 1.63 6.2 ... 27.60 24.61 11 26.41 -3.5AHm4R pfE AMHpE 1.59 6.2 ... 27.53 24.53 6 25.81 -3.7AH4Rn pfG AMHpG 1.47 6.0 ... 26.38 22.27 37 24.40 -3.1AHm4R pfF AMHpF ... ... ... 26.27 22.43 1 24.54 -4.0AIG wt AIG/WS ... ... ... 23.10 16.33 20.10 +10.9AmIntlGrp AIG 1.28 2.4 ...dd 65.55 49.57 5861 53.80 -9.7AmLorain ALN ... ... ...dd .43 .14 12 .17 -4.0AMidstrm AMID .41 6.2 ...dd 15.25 5.30 415 6.65 -50.2AmrRlty ARL ... ... ...dd 21.57 8.00 3 17.91 +39.4AmRenAs n ARA ... ... ... 24.07 9.91 124 21.07 +21.1AmShrd AMS ... ... 15 3.28 2.25 1 3.05 +17.4AmStsWtr AWR 1.02 1.7 37 61.66 47.53 167 61.18 +5.6AmTower AMT 3.08f 2.1 43 155.28 130.37 1520 149.28 +4.6ATowr pfB AMTpB 5.50 4.7 ... 135.99 114.00 117.60 -6.5AVangrd AVD .08 .4 ...cc 24.00 18.01 106 19.80 +.8AmWtrWks AWK 1.82 2.0 38 92.37 76.04 483 88.97 -2.8AmerSilvr n USAS ... ... ... 3.65 Amerigas APU 3.80 9.4 33 48.37 39.41 339 40.27 -12.9Ameriprise AMP 3.60 2.5 11 183.90 129.87 754 141.88 -16.3AmeriBrgn ABC 1.52 1.7 10 106.27 71.90 769 87.99 -4.2Ametek AME .56f .7 32 79.32 61.77 1387 77.00 +6.3AmiraNatF ANFI ... ... ... 6.30 1.57 111 1.72 -58.8Ampco AP ... ... ...dd 18.60 7.20 23 7.70 -37.9Amphenol APH .92 1.0 36 95.90 78.12 872 94.15 +7.2AmpioPhm AMPE ... ... ... 4.95 .35 5486 .64 -84.3AmpSrLn n YESR ... ... ... 28.57 23.85 2 24.23 -.7AmpDivOpt DIVO ... ... ... 31.01 26.23 6 29.63 +2.2AmplOil n AMLX ... ... ... 13.72 9.17 9.61 -15.7Ampliph rs APHB ... ... ...dd 2.05 .76 38 1.14 +12.9Amrep AXR ... ... 10 7.71 6.44 1 7.35 +4.7Anadarko APC 1.00 1.6 73 76.70 39.96 3826 62.56 +16.6Anadrk 18 AEUA 3.75 11.4 ... 40.48 28.60 32.89 -5.1Andeavor ANDV 2.36 1.6 23 152.97 89.58 1998 147.90 +29.4AndeavLog ANDX 4.12 8.3 25 55.21 40.66 516 49.76 +7.7Anf DvAlt n DALT ... ... ... 10.90 9.62 4 10.51 +3.4AnglogldA AU ... ... ... 12.00 7.08 2965 7.54 -26.0ABInBev BUD 3.19e 3.2 25 126.50 91.70 2700 100.22 -10.2Anixter AXE ... ... 16 88.85 56.25 157 73.10 -3.8Annaly NLY 1.20 11.2 12 12.58 9.95 8147 10.68 -10.2Annaly pfC NLYpC 1.91 7.4 ... 26.02 25.00 14 25.78 +1.1Annaly pfD NLYpD 1.88 7.3 ... 25.85 24.06 10 25.63 +1.1Annaly pfG NLYpG 1.63 6.6 ... 24.83 23.35 89 24.67 -.4Annaly pfF NLYpF ... ... ... 26.59 24.54 16 25.90 +.3Annaly pfE NLYpE 1.91 7.6 ... 25.89 25.12 25.26 Antero n AMGP .16e .8 ... 22.39 14.85 1550 19.36 -1.8AnteroMid AM 1.56f 5.1 24 34.18 24.20 703 30.86 +6.3AnteroRes AR 1.00 5.5 38 22.69 16.31 3662 18.10 -4.7Anthem ANTM 3.00 1.1 16 268.04 179.40 725 262.60 +16.7Anthem un ANTX 2.63 4.6 ... 64.78 50.70 56.86 +1.5Anworth ANH .60 12.3 10 6.21 4.55 442 4.89 -10.1Anwrth pfA ANHpA 2.16 8.1 ... 27.49 25.35 0 26.58 +.5Anwrth pfB ANHpB 1.56 6.0 ... 30.60 24.60 2 26.00 -5.3Anwrth pfC ANHpC 1.91 7.6 ... 25.59 24.46 6 25.28 +.5Aon plc AON 1.60 1.1 29 152.78 130.87 799 144.36 +7.7Apache APA 1.00 2.3 27 49.59 33.60 1939 42.67 +1.1AptInv AIV 1.52 3.5 25 46.72 37.97 565 43.45 -.6AptInv pfA AIVpA 1.72 6.6 ... 27.80 25.52 0 26.05 -4.9sApolloCRE ARI 1.84 9.5 12 19.35 17.56 874 19.44 +5.4ApoCRE pfA ARIpA 2.16 ... ... ApoCRE pfC ARIpC ... ... ... 25.88 24.80 7 25.70 -.4ApolloGM APO 1.95e 5.7 12 37.35 28.00 602 34.35 +2.6ApollG pfA APOpA 1.59 6.2 ... 26.62 23.98 15 25.75 -2.1ApolG pfB APOpB 1.59 6.3 ... 25.30 24.25 22 25.29 +1.9ApolloI 43 AIY 1.72 6.8 ... 26.70 24.99 6 25.19 -3.4ApollSrFlt AFT 1.08a 6.7 ...q 18.69 15.94 50 16.15 -.4ApolloTact AIF 1.20a 7.7 ...q 16.39 15.27 55 15.59 -1.0AppHReit n APLE 1.20 6.8 39 20.19 16.72 1120 17.77 -8.9sApldIndlT AIT 1.20 1.5 21 77.53 54.00 244 78.30 +15.0Aptargrp ATR 1.28 1.2 30 104.95 79.97 210 103.29 +19.7Aptiv APTV .22 .2 18 103.23 77.06 840 93.76 +10.5AquaAm WTR .88f 2.3 28 39.55 32.37 545 37.84 -3.5Aquantia n AQ ... ... ... 18.49 9.60 244 12.48 +10.2sAcquavnt n WAAS ... ... ... 17.70 10.87 171 18.28 +17.8Aramark ARMK .90f 2.2 20 46.09 36.29 766 41.00 -4.1ArborRT ABR 1.00 8.5 9 11.81 7.88 1065 11.74 +35.9Arbor prA ABRpA 2.06 7.9 ... 26.32 24.81 2 25.94 +2.4ArborR pfB ABRpB 1.94 7.6 ... 25.95 24.59 1 25.46 -.4ArborR pfC ABRpC 2.13 8.1 ... 26.58 25.51 3 26.14 -.2ArborRT 21 ABRN 1.84 7.3 ... 25.87 25.20 25.26 -.7ArcLogist ARCX 1.76 10.7 23 17.17 14.00 16.51 ArcelorM rs MT .10p ... 7 37.50 24.74 1625 29.69 -8.1ArchCoal ARCH 1.60 1.8 9 102.61 68.95 267 90.94 -2.4ArchDan ADM 1.34 2.6 21 51.06 38.59 2866 50.74 +26.6Archrock AROC .53f 4.2 26 13.75 8.25 898 12.55 +19.5 Arconic ARNC .24 1.1 ...dd 31.17 16.47 2261 21.56 -20.9Arconic pf ARNCp 3.75 4.2 ... 92.00 84.56 2 89.00 +3.7Arconic pfB ARNCpB 2.69 6.9 ... 42.08 38.33 38.90 ArcosDor ARCO ... ... 34 10.80 6.50 958 7.05 -31.9ArcusBio n RCUS ... ... ... 19.67 10.80 57 13.50 -21.5Ardaugh n ARD .56 3.5 ... 22.33 14.77 26 16.04 -24.0ArdmoreSh ASC ... ... ...dd 9.05 6.40 132 6.65 -16.9sAresCmcl ACRE 1.16f 8.1 13 14.25 11.96 134 14.40 +11.6AresDyCr ARDC 1.40 8.7 ...q 16.73 15.74 77 16.12 -1.8AresMgmt ARES 1.05e 5.0 14 25.95 17.55 516 21.05 +5.3AresMg pfA ARESpA 1.75 6.5 ... 27.35 25.31 12 26.89 +1.5Argan AGX 1.00 2.5 9 69.95 34.90 101 39.95 -11.2ArgoGp42 ARGD 1.63 6.4 ... 25.50 25.00 2 25.42 +.6ArgoGpInt ARGO 1.08b 1.7 13 65.90 49.65 103 62.65 +16.9AristaNetw ANET ... ... 49 311.67 169.61 560 271.83 +15.4ArkInnova ARKK ... ... ...q 48.57 30.47 359 47.37 +27.8ArkIndInno ARKQ ... ... ...q 37.14 28.35 15 36.23 +10.0ArkGenom ARKG ... ... ...q 31.89 21.72 118 31.69 +29.4ArkWebX.O ARKW .94p .7 ...q 59.32 37.94 94 56.91 +23.5Ark 3dPr n PRNT ... ... ... 27.21 22.65 22 26.11 +7.1Ark IsrTc n IZRL ... ... ... 22.04 19.16 5 21.40 +5.1ArlingAst AI 2.20 21.5 ...dd 13.41 9.88 361 10.24 -13.1ArlingAst23 AIW 1.66 6.9 ... 25.21 23.58 1 24.13 -1.2ArlingAst25 AIC 1.69 7.0 ... 24.85 23.05 4 24.04 -.8ArlAsst pfB AIpB 1.75 7.2 ... 25.85 22.97 10 24.45 -2.0sArmadaHof AHH .80 5.0 21 16.14 12.73 235 16.10 +3.7ArmrR pfA ARRpA 2.06 8.1 ... 25.75 23.71 5 25.45 ArmrR pfB ARRpB 1.97 7.8 ... 25.29 24.09 2 25.13 +.5ArmourR rs ARR 2.72 11.4 6 27.55 21.40 388 23.82 -7.4sArmsFloor AFI ... ... 52 17.91 12.03 153 18.06 +6.7ArmstrWld AWI ... ... 16 71.35 44.75 478 69.95 +15.5ArmstW wi AWI/WI ... ... ... 41.30 ArrwDJYld GYLD 1.59e 9.0 ...q 19.24 16.98 15 17.69 -1.7ArrowEl ARW ... ... 11 87.26 72.31 358 79.12 -1.6ArwQVMEq QVM ... ... ...q 30.15 25.31 0 29.10 +5.0ArtisanPtr APAM 2.40a 7.2 22 41.45 29.10 236 33.25 -15.8AskanoG g AKG ... ... ... 1.38 .43 326 .85 +19.7sAsburyA ABG ... ... 10 76.50 50.25 147 77.40 +20.9AshfordHT AHT .48 7.4 ...dd 8.66 5.42 366 6.53 -3.0sAshfrd pfD AHTpD 2.11 8.0 ... 26.23 25.06 4 26.25 +4.2AshfHT pfF AHTpF 1.84 7.7 ... 25.50 22.21 4 23.95 -5.7AshfrH pfG AHTpG 1.84 7.7 ... 25.44 22.23 7 23.99 -4.5AshfrdH pfH AHTpH 1.88 7.7 ... 25.47 22.44 1 24.30 -4.4AshfrdH pfI AHTpI 1.88 7.8 ... 25.16 22.62 8 24.17 -3.7Ashford AINC ... ... 24 109.82 53.00 7 92.10 -1.0Ashland ASH 1.00f 1.2 47 86.63 60.28 661 85.46 +20.0AsiaPc APB .61e 2.2 ...q 15.71 12.95 3 13.40 -7.0AsiaTigr GRR .07e .6 ...q 11.49 10.08 10.92 +4.9AspenAero ASPN ... ... ...dd 5.58 3.99 9 4.81 -1.4AspenIns AHL .96 2.5 ...dd 47.65 34.80 821 37.75 -7.0Aspen pfC AHLpC 1.49 5.8 ... 28.99 25.21 33 25.71 -5.8AspIns pfD AHLpD 1.41 5.7 ... 26.60 23.71 14 24.86 -3.6AscBnc pfC ASBpC 1.53 5.9 ... 27.50 25.28 2 25.86 -4.8AsscBc pf D ASBpD ... ... ... 26.23 24.08 14 24.83 -4.4AsscdBanc ASB .60 2.2 17 29.03 20.95 682 27.70 +9.1AsdBan wt ASB/WS ... ... ... 2.80 AssocCap n AC .20 .5 ... 42.50 32.65 10 37.70 +10.6Assurant AIZ 2.24 2.1 52 111.43 84.34 675 105.44 +4.6AssuredG AGO .64 1.5 8 43.28 32.97 742 42.02 +24.1AsdGMu01 AGOpB 1.72 6.6 ... 26.40 25.36 3 25.98 -.1AsdGMu02 AGOpE 1.56 6.1 ... 26.82 24.81 7 25.55 -2.3AsdGMu03 AGOpF 1.40 5.6 ... 25.81 24.13 3 24.95 -.4AsteriasBio AST ... ... ...dd 3.74 1.20 55 1.65 -26.7AstraZen s AZN 1.37e 3.5 10 39.76 28.78 4979 38.76 +11.7AtHomGr n HOME ... ... 47 40.97 20.07 781 34.69 +14.1Atento SA ATTO .34p ... 11 12.90 5.45 38 6.35 -37.4Athene n ATH ... ... ... 55.22 43.09 733 50.06 -3.2sAtkoreInt n ATRK ... ... ... 27.87 15.66 503 28.20 +31.5AtlPwr g AT .12 ... ...dd 2.60 1.80 325 2.15 -8.5ATMOS ATO 1.94 2.1 17 94.85 76.46 265 92.90 +8.2AurynRs n AUG ... ... ... 2.69 .97 30 1.06 -35.4AutoNatn AN ... ... 12 62.02 41.60 533 47.59 -7.3Autohome ATHM ... ... 13 119.50 52.93 659 77.20 +19.4Autoliv ALV 2.32 2.5 15 115.42 75.32 556 92.90 +1.5AutoZone AZO ... ... 16 797.89 504.96 149 767.00 +7.8Auxilio n AUXO ... ... 32 3.68 3.29 3.47 Avalara n AVLR ... ... ... 59.40 32.10 279 42.35 -4.0AvalonHld AWX ... ... ...dd 20.20 1.83 254 3.97 +98.5AvalonBay AVB 5.88 3.2 24 191.20 152.65 385 181.03 +1.5Avangrid n AGR 1.76f 3.5 39 54.55 45.17 210 50.04 -1.1AvanosMd AVNS ... ... 31 66.22 41.51 63.75 +38.0AvayaHl n AVYA ... ... 19 23.76 19.08 693 21.99 +9.9AveICSFd ACP 1.44 10.9 ...q 14.93 13.31 13.24 -5.6AveryD AVY 2.26 2.1 36 123.67 91.98 419 107.23 -6.6tAvianca AVH .18e 3.1 ... 9.76 5.72 317 5.79 -27.9AvinoSG g ASM ... ... ... 1.80 .85 99 .97 -27.4Avista AVA 1.49 2.9 29 52.91 47.50 524 51.36 -.3Avon AVP ... ... 20 2.99 1.38 8323 2.04 -5.1Axalta AXTA ... ... 75 38.20 28.04 1658 30.14 -6.9AXIS Cap AXS 1.56 2.7 ...dd 64.06 47.43 410 56.75 +12.9AXIS pfD AXSpD 1.38 5.5 ... 25.98 23.79 7 24.96 -1.1AxisCap pfE AXSpE ... ... ... 25.85 23.39 14 24.97 -.8Azul n AZUL ... ... ... 35.05 15.53 922 17.72 -25.6AzurePwr n AZRE ... ... ... 18.10 12.53 2 15.31 +7.8B -B&G Foods BGS 1.90 5.9 9 39.75 22.00 521 31.95 -9.1B2gold g BTG ... ... 29 3.30 2.10 2183 2.32 -25.2BB&T Cp BBT 1.62f 3.1 15 56.31 43.03 2682 52.71 +6.0BB&T pfD BBTpD ... ... ... 26.35 24.87 8 25.73 +1.1BB&T pfE BBTpE 1.41 5.6 ... 26.20 24.49 15 25.15 -.4BB&T pfF BBTpF 1.30 5.2 ... 25.67 23.50 6 25.10 +.3BB&T pfG BBTpG 1.30 5.2 ... 25.85 23.57 17 25.01 -.6BB&T pfH BBTpH 1.41 5.4 ... 27.33 24.95 17 26.30 -2.6BBVABFrn BFR .25e 2.5 ... 27.45 9.60 527 9.97 -60.4BBX Cap n BBX .03 .4 9 10.17 6.20 253 7.49 -6.0BCE g BCE 3.02 ... ... 49.06 40.19 654 41.41 -13.7BG Staffing BGSF 1.20 4.1 34 29.59 14.26 166 29.06 +82.3BGCPtrs 42 BGCA 2.03 8.0 ... 26.73 25.25 11 25.41 -1.9BHP BillLt BHP 1.66e 3.5 ... 52.62 39.92 2094 47.44 +3.2BHPBil plc BBL 1.66e 4.0 ... 47.92 34.96 1504 41.55 +3.1BP MidPt n BPMP ... ... ... 23.00 16.83 112 20.59 +.1BP PLC BP 2.38 5.6 23 47.83 33.90 3778 42.46 +1.0BP Pru BPT 3.60e 12.2 5 31.80 18.65 147 29.45 +46.5BRF SA BRFS ... ... ... 15.50 4.65 1854 4.90 -56.5BRT BRT .80f 6.1 11 14.20 7.63 21 13.19 +11.9BT Grp s BT .99e 6.7 ... 19.79 13.53 590 14.75 -19.0BWX Tech BWXT .64 1.0 32 72.18 52.94 478 64.46 +6.6B&W Ent n BW ... ... ...dd 7.66 1.30 591 1.38 -75.7BabShDHi BGH 1.84 9.5 ...q 20.83 18.35 76 19.43 +.3sBadgerMtr s BMI .60f 1.1 56 54.30 41.00 122 54.95 +15.0BakHuGE n BHGE .72f 2.2 ...cc 38.10 25.53 2824 32.29 +2.1BallCorp s BLL .40 1.0 21 43.24 34.71 1966 41.07 +8.5Ballanty BTN ... ... ...dd 6.70 3.95 2 4.85 +4.3BanColum CIB 1.27e 2.8 ... 51.38 36.38 514 44.58 +12.4BancCalif BANC .52 2.6 15 23.40 17.10 477 20.00 -3.1BcCalif pfC BANCpC 2.00 7.7 ... 27.00 25.46 25.94 -1.1BcCalif pfE BANCpE ... ... ... 28.59 24.70 5 26.56 +.5BcCal pfD BANCpD 1.84 7.0 ... 26.76 25.58 20 26.44 -.4BcBilVArg BBVA .27e 4.3 ... 9.54 6.00 2807 6.31 -25.8BcoBrades s BBDO .02r .4 ... 11.90 5.49 2 6.12 -27.4BcoBrad s BBD .06a .9 ... 11.98 6.53 19248 6.94 -25.5BcoLatin BLX 1.54 7.0 12 30.50 21.75 90 22.15 -17.7BcoMacro BMA ... ... 17 136.10 44.85 510 46.00 -60.3BcoSantSA SAN .21e 4.2 ... 7.57 4.88 6206 5.10 -22.0BcoSBrasil BSBR .29e 3.5 5 12.11 7.20 2297 8.40 -13.1BcSanChile BSAC .85e 2.8 ... 35.09 26.41 175 30.66 -2.0BcoChile BCH 2.12e 2.4 ... 104.17 77.86 31 88.87 -5.9BcpSouth BXS .68f 1.9 ... 35.55 27.20 883 35.05 +11.4Bcp NJ BKJ .24b 1.4 21 17.95 14.43 11 16.90 -2.8BancFd pfA BCVpA 1.34 ... ... BancrftFd BCV 1.27e 5.7 ...q 24.19 19.66 9 22.37 +2.8BkofAm BAC .60f 1.9 16 33.05 22.75 53331 31.02 +5.1BkAML 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 24.40 +4.4BkAm pfD BACpD 1.55 6.1 ... 26.25 25.32 25.44 -1.6BkAm pfE BACpE 1.02 5.0 ... 24.99 23.03 13 24.08 +1.1BkAm pfI BACpI 1.66 6.6 ... 26.87 25.00 25.29 -4.4BkAm pfL BACpL 72.50 5.6 ... 1352.71 1187.95 3 1295.99 -1.7BkAm pfW BACpW 1.66 6.4 ... 27.53 25.82 140 25.88 -4.7BkAm pfY BACpY 1.63 6.2 ... 27.39 25.82 213 26.12 -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 79 25.96 -4.5BkAm pfC BACpC ... ... ... 27.83 25.41 31 26.16 -4.7BkAML pfL BMLpL 1.02 4.3 ... 24.47 22.14 28 23.80 +1.3BkAML pfH BMLpH .77 3.5 ... 22.80 20.09 5 22.12 +2.4BkAML pfG BMLpG .77 3.5 ... 22.83 20.31 17 22.19 +2.5Bk of But n NTB 1.28 2.4 17 53.63 31.36 125 52.81 +45.5BkHawaii BOH 2.40 2.8 18 89.09 74.72 196 85.31 -.5BkMont g BMO 3.84e ... ... 84.71 71.37 550 81.05 +1.3BkNYMel BK 1.12f 2.1 13 58.99 49.39 4252 52.54 -2.5How 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 1798 Declined 994 New Highs 151 New Lows 18 Vol. (in mil.) 3,094 Pvs. Volume 2,697 1,717 1,651 2007 870 187 29 NYSE NASD Stocks Recap 23,500 24,000 24,500 25,000 25,500 26,000 FA MAMJJ 24,960 25,440 25,920 Dow Jones industrialsClose: 25,822.29 Change: 63.60 (0.2%) 10 DAYS 6,600 6,900 7,200 7,500 7,800 8,100 FA MAMJJ 7,720 7,840 7,960 Nasdaq compositeClose: 7,859.17 Change: 38.17 (0.5%) 10 DAYSDOW 25888.82 25784.90 25822.29 +63.60 +0.25% s s s +4.46% DOW Trans. 11475.40 11360.62 11436.36 +74.50 +0.66% s s s +7.77% DOW Util. 739.85 732.50 734.72 -5.31 -0.72% s s s +1.57% NYSE Comp. 13032.25 12993.96 12996.77 +31.67 +0.24% s s s +1.47% NASDAQ 7897.68 7836.79 7859.17 +38.17 +0.49% t s s +13.85% S&P 500 2873.23 2861.32 2862.96 +5.91 +0.21% s s s +7.08% S&P 400 2039.61 2021.53 2034.67 +16.23 +0.80% s s s +7.06% Wilshire 5000 29976.05 29840.34 29877.11 +69.88 +0.23% s s s +7.49% Russell 2000 1722.29 1698.91 1718.05 +19.36 +1.14% s s s +11.89% HIGH LOW CLOSE CHG. %CHG. WK MO QTR YTD Wednesday, August 22, 2018

PAGE 34

BkNYM pfC BKpC 1.30 5.1 ... 26.39 23.75 18 25.33 +.7BkNova g BNS 3.28f ... 9 66.78 55.85 615 59.40 -7.9BankUtd BKU .84 2.1 13 44.97 30.37 630 40.89 +.4BarHarbr s BHB .80f 2.7 20 32.48 25.09 10 30.06 +11.3Br iPthCrd OILB ... ... ... 74.18 46.29 1 67.79 +14.6BarFIEur 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 0 169.09 +6.8BarSelMLP ATMP 1.17e 5.3 ...q 22.97 17.78 336 22.17 +6.8BiP Cmdty DJP ... ... ...q 25.80 22.07 422 23.14 -5.2BarcGsci36 GSP ... ... ...q 17.81 12.94 3 16.22 +4.4BrcEnEu n FLEU ... ... ... 180.26 132.92 24 141.85 -10.9BiPNickel 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 6.85 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 53 26.19 +14.7BiP Alum JJU ... ... ...q 20.10 16.89 20.10 +.8BarcBk prD BCSpD 2.03 7.6 ... 27.24 25.76 96 26.72 +.2BiPIndMet JJM ... ... ...q 30.93 26.95 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 .34 .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 -2.6sBarcCAPE CAPE ... ... ...q 128.24 106.78 1 128.23 +10.1BiPSPMLP IMLP 1.22e 6.3 ...q 19.89 15.44 185 19.46 +8.2Barclay BCS .15e 1.5 ... 12.55 9.25 1280 9.68 -11.2iPthNtGs n GAZB ... ... ... 47.02 36.56 39.88 -2.4BiP SPVix XVZ ... ... ...q 24.00 17.32 18.68 -18.6Bar ef VXA ... ... ... BrVxMdT rs VXZ ... ... ...q 23.35 16.42 64 17.53 +.2B iPVxST rs VXX ... ... ...q 56.50 25.59 31118 29.62 +6.1BarcWomLd WIL ... ... ...q 70.29 61.94 68.61 +2.3Barings BBDC 1.20 11.4 ... 12.19 7.57 616 10.50 +30.3Triangle 22 TCCA 1.59 6.3 ... 25.79 24.09 25.23 +.4TriangC 22 TCCB 1.59 6.3 ... 25.93 23.99 25.24 +.2BaringsCp s MCI 1.20 7.8 ...q 16.36 14.70 30 15.38 +.8BaringsPt MPV 1.08 7.3 ...q 15.65 13.94 12 14.72 +4.4BarcDisab RODI ... ... ...q 70.00 65.41 70.00 B&N Ed n BNED .60 9.4 19 9.10 4.99 298 6.35 -22.9BarnesNob BKS .60 10.1 ...dd 8.00 4.10 456 5.95 -11.2Barnes B .64 .9 64 72.87 52.42 203 69.23 +9.4Barnwell BRN ... ... ...dd 2.95 1.62 5 1.94 -6.7BarrickG ABX .12 1.2 57 18.35 9.72 8844 10.18 -29.6BasicEn n BAS ... ... ... 26.75 7.43 252 9.26 -60.5BauschHl BHC ... ... 6 27.79 10.94 2516 22.37 +7.7Baxter s BAX .76 1.1 34 76.51 60.53 5025 71.64 +10.8BaytexE g BTE ... ... 5 4.85 2.30 1796 2.98 -.7BeazerHm BZH ... ... 15 23.24 12.19 910 13.20 -31.3sBectDck BDX 3.00 1.2 ...cc 254.35 191.53 772 251.35 +17.4BectDk pfA BDXA ... ... ... 64.86 54.18 55 63.45 +9.6Belden BDC .20 .3 13 87.15 53.65 469 71.09 -7.9Belden pfB BDCpB ... ... ... 114.45 74.97 23 95.39 -7.4Belltrx g rs BXE ... ... 1 3.10 .84 69 .95 -44.9Belmond BEL ... ... ...cc 16.20 10.30 837 16.15 +31.8Bemis BMS 1.24 2.5 20 53.00 40.60 853 49.11 +2.8BenchElec BHE .60 2.3 38 35.80 23.98 278 26.40 -9.3Berkley WRB 1.52e 1.9 15 79.74 62.00 209 78.10 +9.0Berkley pfB WRBpB 1.41 5.7 ... 26.21 23.67 3 24.73 -2.0Berkly pfC WRBpC ... ... ... 27.00 24.45 6 25.08 -4.2Berkly pfD WRBpD 1.44 5.8 ... 26.50 24.10 10 24.75 -4.6BerkHa A BRK/A ... ... 25 326350.03 259040.00 0 313725.00 +5.4BerkH B BRK/B ... ... 28 217.62 172.61 2625 208.49 +5.2BerkHBcp BHLB .88 2.1 19 44.25 32.95 195 42.65 +16.5BerryPlas BERY ... ... 17 61.71 45.24 1589 46.43 -20.9sBestBuy BBY 1.80f 2.2 29 79.90 51.61 4695 81.43 +18.9Best Inc n BSTI ... ... ... 13.54 7.35 868 7.61 -15.3BigLots BIG 1.20 2.5 15 64.42 36.20 687 48.48 -13.7Biglari B BH ... ... 5 269.58 176.19 4 198.87 -21.0Biglari A BH/A ... ... ... 1036.79 935.00 0 963.88 BioAmber BIOA ... ... ...dd .72 .16 .16 -60.0BioRadA BIO ... ... 25 345.15 210.57 86 318.62 +33.5BioRadB BIO/B ... ... 82 317.00 210.71 317.00 +33.1BiohvnPh n BHVN ... ... ... 44.28 16.50 105 34.72 +28.7BioPhrmX BPMX ... ... ...dd .39 .10 5034 .15 +33.6BioTime BTX ... ... 3 3.16 1.98 229 2.44 +13.5BioTime wt BTX/WS ... ... ... .28 .11 .19 +52.0BirksGrp BGI ... ... ... 2.77 1.01 13 1.63 +25.4BitautoH BITA ... ... 10 54.42 18.47 748 20.86 -34.4BlkHillsCp BKH 1.90 3.1 18 70.97 50.49 441 61.01 +1.5BlkHCp un BKHU ... ... ... 77.25 56.40 0 65.81 -.5BlKnight n BKI ... ... 49 56.45 42.70 2072 52.55 +19.0BlkStMin n BSM 1.35f 7.3 31 19.29 16.30 126 18.50 +3.1BlackBerry BB ... ... ...dd 14.55 9.07 2314 10.12 -9.4BlackRock BLK 12.52f 2.6 19 594.52 408.62 639 474.93 -7.5tBlrk22Gl n BGIO ... ... ... 10.20 8.85 147 8.87 -9.5BlkBldAm BBN 1.58 7.2 ...q 23.96 21.26 87 21.95 -5.3BlkCA18 BJZ .33 2.2 ...q 15.35 14.37 25 14.81 +1.7BlkCAIT BFZ .87 6.8 ...q 14.71 12.67 78 12.72 -7.7BlkCorBd BHK .78 6.1 ...q 14.26 12.63 86 12.89 -8.2BlkCpHiY HYT .84 7.9 ...q 11.47 10.41 245 10.63 -2.8BlkCrdAllo BTZ .97 7.8 ...q 13.66 12.03 191 12.39 -7.0BlkDbtStr rs DSU .82 7.3 ...q 11.86 11.11 114 11.30 -3.4BlkEngyRs BGR 1.32 9.1 ...q 15.77 12.32 63 14.50 +2.3sBlkEnhC&I CII 1.20 7.0 ...q 17.19 14.74 81 17.14 +4.6BlkEEqDv BDJ .56 5.9 ...q 9.65 8.03 301 9.44 +2.3BlEnhGvIn EGF .66 5.0 ...q 14.14 12.69 14 13.07 -2.5BlkFltRtInc FRA .81 5.8 ...q 14.63 13.69 129 13.95 +1.2BlkFloatR BGT .70 5.3 ...q 14.33 13.02 57 13.21 -5.1BlkFL2020 BFO .37 2.6 ...q 15.15 13.46 21 14.22 -1.4BlkGlbOp BOE 1.16 10.3 ...q 13.08 10.32 180 11.30 -9.7BlkHlthSci BME 2.40 6.0 ...q 41.54 32.81 21 40.14 +10.0BlkIT BKT .37 6.4 ...q 6.40 5.70 53 5.79 -6.2BlkIntlG&I BGY .59 10.2 ...q 6.85 5.63 214 5.81 -10.9BlkIQM BKN .74a 5.3 ...q 15.54 13.49 24 14.01 -6.1BlkLtdD BLW .95 6.4 ...q 16.30 14.77 73 14.96 -5.9BlkLTMu BTA .65a 5.7 ...q 12.54 11.09 32 11.40 -5.0BlkMDMB 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 7.9 ...q 18.77 16.56 61 17.62 -2.9BlkMuIntD MUI .59a 4.5 ...q 14.41 12.92 37 13.21 -5.1BlkMuNYInt MNE .69 5.4 ...q 14.43 12.51 2 12.71 -6.6BlkMunihCA MUC .64 4.9 ...q 15.19 12.99 130 13.10 -7.7BlkMunHIQ MFL .86 6.8 ...q 15.29 12.64 56 12.70 -13.1BlMunhNYQ MHN .61a 4.9 ...q 14.58 12.30 123 12.36 -7.7tBlMunhNJQ MUJ .71a 5.5 ...q 14.93 12.89 59 12.92 -10.7BlkMunihQ MUS .81 6.7 ...q 14.22 11.92 14 12.02 -10.2BlkMunHQ2 MUE .82 6.7 ...q 14.33 12.03 43 12.19 -12.4BlMunyCAQ MCA .88 6.5 ...q 15.69 13.18 97 13.39 -8.7BlkMunyInv MYF .97 7.0 ...q 16.19 13.58 37 13.92 -6.3BlkMunyIQ MFT .85 6.6 ...q 15.32 12.74 23 12.96 -7.0BlkMYMIQ MIY .83 6.5 ...q 14.35 12.77 18 12.84 -8.3BlMunyNYQ MYN .57a 4.8 ...q 13.43 11.79 91 11.92 -7.7BlkMunyPaQ MPA .86 6.5 ...q 14.76 13.16 16 13.19 -8.1BlMunyQlty MQY .96 6.9 ...q 16.09 13.66 84 13.84 -8.8BlkMuniyQ3 MYI .70 5.6 ...q 14.86 12.36 262 12.39 -10.3BlkMuniast MUA .65a 4.9 ...q 15.84 13.04 32 13.32 -11.0Blk2018 BPK .06 .4 ...q 15.05 14.71 34 15.00 +1.6BlkMu2020 BKK .47a 3.1 ...q 15.82 14.92 44 14.99 -.1BlkMuBdT BBK .76a 5.3 ...q 16.14 13.95 44 14.30 -5.6BlkMuIIQ BAF .82 6.1 ...q 15.58 13.32 17 13.48 -9.0BlkMunIIT BBF .87 6.3 ...q 15.80 12.75 45 13.88 -1.0BlkMuIQT BYM .86 6.6 ...q 15.24 12.92 26 13.09 -7.8BlkMuIT BFK .78 6.0 ...q 14.72 12.64 60 13.06 -7.3BlkMuIT2 BLE .95a 6.8 ...q 15.59 13.31 13.99 -3.0BlkMuTTT BTT .86a 4.0 ...q 23.13 20.98 74 21.32 -4.6BlkMunienh MEN .73a 7.0 ...q 12.27 10.33 29 10.37 -11.1BlkMunihld MHD .89a 5.8 ...q 17.98 14.90 15 15.34 -7.1BlkMunihd2 MUH .81a 5.7 ...q 16.04 13.58 19 14.23 -3.7BlkMunvst MVF .64a 7.4 ...q 9.97 8.58 8.67 -9.8BlkMuniv2 MVT .88a 6.3 ...q 15.91 13.84 51 13.94 -9.8BlkMunyAZ MZA .83 5.5 ...q 17.40 14.50 15.08 -6.7BlMunyldCA MYC .74a 5.8 ...q 15.65 13.09 60 13.49 -8.8BlkMuniyld MYD .80a 5.8 ...q 15.58 13.04 79 13.83 -4.8tBlkMunyNJ MYJ .90 6.7 ...q 17.05 13.44 64 13.49 -14.6BlMunQlt2 MQT .80 6.7 ...q 13.91 11.88 25 12.05 -8.0BlkNJMB BLJ .83a 6.1 ...q 15.47 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 3 14.81 +.8BlkNYMB BQH .74 5.7 ...q 15.65 12.94 12 13.00 -11.7BlkNYIQT BSE .69 5.5 ...q 13.69 12.14 14 12.64 -4.0BlkNYIT BNY .83 6.6 ...q 15.44 12.41 12 12.47 -12.8BlkNYMu2 BFY .84 6.5 ...q 15.90 12.73 12.84 -13.3BlkRsCmdy BCX .79 8.9 ...q 10.50 8.22 349 8.84 -9.5BlkSciTch BST 1.20 3.6 ...q 35.83 22.97 97 33.37 +25.0BlkStMT BSD .78a 6.2 ...q 15.61 12.41 18 12.65 -7.5BlkU&Inf BUI 1.45 7.0 ...q 21.74 19.08 33 20.76 -4.0BlkVAMB BHV .83 5.3 ...q 19.27 15.53 15.76 -8.4BlkstFltRt BSL 1.08 6.0 ...q 18.51 17.01 35 18.13 +.7BlkstGSOSt BGB 1.26 7.8 ...q 16.21 15.51 82 16.10 +2.5Blackstone BX 2.70e 7.4 13 37.52 29.58 3278 36.49 +14.0sBlkstnMtg BXMT 2.48 7.3 13 33.93 29.51 988 33.97 +5.6BlkLSCrInc BGX 1.18 7.0 ...q 17.05 15.60 46 16.88 +6.0BlockHR HRB 1.00f 3.7 9 30.62 22.45 2105 26.73 +1.9BlonderT BDR ... ... ...dd 2.20 .38 26 1.34 +121.1BlueAprn n APRN ... ... ...dd 6.25 1.72 1941 2.27 -43.7BlueCapRe BCRH 1.20 11.9 ...dd 20.05 9.50 15 10.05 -16.6BluegVac n BXG .60 3.1 ... 26.22 13.00 108 19.66 +7.7BlueLinx rs BXC ... ... 11 46.42 7.57 110 36.18 +270.7BluerkRsd BRG 1.16 11.8 ...dd 11.81 7.02 166 9.82 -2.9BluerkRs pf BRGpA 2.06 7.9 ... 27.00 24.53 2 25.95 -1.6BluerkR pfD BRGpD 1.78 7.4 ... 25.92 20.84 3 23.99 -4.8BluerkR pfC BRGpC 1.91 7.5 ... 26.50 22.48 4 25.30 -.6Boeing BA 6.84 1.9 33 374.48 234.29 2931 353.77 +20.0BoiseCasc BCC .28 .6 17 49.30 28.00 343 46.55 +16.7BonanzaCE BCEI ... ... ...dd 40.38 23.33 358 32.05 +16.2BootBarn BOOT ... ... 14 28.30 7.37 393 27.69 +66.7sBoozAllnH BAH .76 1.5 24 49.91 33.44 971 50.30 +31.9BorgWarn BWA .68 1.5 13 58.22 42.06 3001 45.95 -10.1BostBeer SAM ... ... 36 329.95 144.60 87 296.55 +55.2BostProp BXP 3.20 2.5 31 132.82 111.57 653 129.80 -.2BosProp pfB BXPpB 1.31 5.3 ... 26.36 22.69 4 24.58 -2.7BostonSci BSX ... ... 27 37.30 24.54 6859 34.49 +39.1BldrG&IFd BIF .11a 1.0 ...q 11.84 9.72 127 11.19 +.9BovieMed BVX ... ... ...dd 5.49 2.20 133 4.87 +87.3BowlA BWL/A .68 4.7 40 16.64 13.61 1 14.55 -3.0Box Inc n BOX ... ... ...dd 29.79 17.25 1652 25.38 +20.2BoydGm BYD .20 ... 24 40.44 24.53 912 36.56 +4.3BradyCp BRC .83 2.1 25 40.90 32.45 206 39.05 +3.0BraemHot BHR .64 6.0 8 12.10 8.44 231 10.65 +9.5AshHPr pfB AHPpB ... ... ... 21.34 18.20 19.28 -3.6Brandyw BDN .72 4.3 20 18.69 15.21 612 16.76 -7.9BrasilAgro LND ... ... ... 4.55 3.21 36 3.50 -.1Braskem BAK .78e 2.8 ... 33.73 21.32 283 27.49 +4.7sBridgptEd BPI ... ... 20 13.53 5.31 298 13.04 +57.1BrigStrat BGG .56 2.6 13 27.34 16.26 497 21.31 -16.0sBrightHrz BFAM ... ... 54 117.09 77.69 149 117.19 +24.7BrghtSch n BEDU ... ... ...cc 28.18 10.80 139 13.05 -30.1BrghtSph BSIG ... ... ...cc 16.31 11.89 464 12.71 -21.5Brinker EAT 1.52 3.4 14 54.14 29.50 780 45.08 +16.1 Brinks BCO .60 .8 ...dd 88.10 67.58 156 78.90 +.3BrMySq BMY 1.60 2.7 59 70.05 49.96 5078 60.08 -2.0BristowGp BRS .28 2.6 ...dd 18.91 7.48 552 10.80 -19.8BritATob s BTI 2.24e 4.2 ... 71.45 48.00 1113 53.33 -20.4BrixmorP BRX 1.10 6.0 15 19.81 13.74 2234 18.27 -2.1sBroadrdgF BR 1.94f 1.5 39 134.48 76.06 562 132.85 +46.7Brookdale BKD ... ... ...dd 12.19 6.28 5167 8.46 -12.8BrkfdAs g s BAM .60 1.4 15 44.33 37.22 1352 42.59 -2.2sBrookBus n BBU .25 .6 ... 41.50 29.00 9 41.25 +19.5BrkfDtla pf DTLAp 1.91 8.4 ... 31.31 22.08 13 22.72 -21.1BrkGblInf INF 1.40 10.9 ...q 13.87 11.02 48 12.87 -.5BrkfInfra s BIP 1.88 4.7 28 46.88 37.27 155 40.06 -10.6BrkRlAs n RA .20p ... ... 24.36 21.06 151 23.39 +.1BrkfReEn BEP 1.96 6.2 ... 36.00 29.57 126 31.63 -9.4HeliosTR rt HTRr ... ... ... .64 sBrwnBrn s BRO .30 1.0 28 30.04 21.71 988 30.30 BrownFA s BF/A .79 1.5 31 57.70 38.86 7 53.35 +6.7BrownFB s BF/B ... ... 30 59.58 39.82 616 53.23 Brunswick BC .76 1.1 18 69.60 48.04 486 66.10 +19.7Buckeye BPL 5.05 13.6 11 59.67 32.03 836 37.01 -25.3Buckle BKE 1.00e 3.7 14 28.80 13.60 628 26.95 +13.5Buenavent BVN ... ... ...dd 16.80 11.67 1073 12.62 -10.4BldBear BBW ... ... 20 10.45 7.25 187 8.65 -6.0BungeLt BG 2.00 3.1 28 83.20 61.28 1358 63.88 -4.8sBurlStrs BURL ... ... 36 167.54 83.90 967 166.89 +35.6BylineBc n BY ... ... ... 24.80 19.02 56 23.81 +3.7C -C&J Eng n CJ ... ... ... 36.57 21.22 577 23.64 -29.4CTrkMH23 MLPC .89e 5.7 ...q 16.87 12.85 0 15.62 +2.6CtrMillr n MLPE ... ... ... 25.56 19.84 22.49 -3.0CAE Inc g CAE .36 ... ... 21.70 15.66 199 20.00 +7.8CAI Intl CAI ... ... 7 40.11 19.35 147 24.68 -12.9CBIZ Inc CBZ ... ... 27 24.00 14.35 159 23.45 +51.8CBL Asc CBL .80 17.2 2 9.10 3.80 1578 4.65 -17.8CBL pfD CBLpD 1.84 10.0 ... 24.96 16.30 17 18.38 -15.9CBL pfE CBLpE 1.66 10.1 ... 25.08 15.06 22 16.38 -25.7CBRE GRE IGR .60 8.0 ...q 8.05 7.17 231 7.52 -5.1CBRE Grp CBRE .20 .4 19 50.43 35.00 1306 48.08 +11.0CBS A CBS/A .72f 1.3 16 66.61 47.98 2 54.29 -9.2CBS B CBS .72 1.3 12 65.94 47.54 2038 53.97 -8.5CCA Inds CAW ... ... 13 3.75 2.44 1 2.80 -11.1CF Inds s CF 1.20 2.5 ...dd 50.54 28.47 2689 48.22 +13.4CGG rs CGG ... ... 2 7.50 1.88 12 2.92 -34.7CGI g GIB ... ... ... 66.31 49.41 87 65.11 +19.8CIT Grp CIT .64 1.2 22 56.14 43.25 776 55.11 +11.9CKE Inc CK ... ... ... CKX Lands CKX .12m 1.2 43 12.00 9.60 10.25 +.7CMS Eng CMS 1.43 2.9 30 50.83 40.48 2253 49.48 +4.6CNA Fn CNA 1.40f 3.1 13 55.62 44.27 96 45.68 -13.9CNH Indl CNHI .14e 1.2 ...cc 15.65 10.09 1205 11.81 -11.9CNO Fincl CNO .40 1.8 14 26.47 18.65 582 22.11 -10.4CNOOC CEO 4.92e 3.1 ... 185.72 114.30 76 160.62 +11.9CNX Midst CNXM 1.34 6.6 12 21.05 15.25 141 20.35 +21.3CNX Resc CNX .04 .3 ...dd 18.37 11.69 1611 15.58 +6.5ConslCoal n CCR 2.05f 11.7 ... 18.40 13.15 26 17.50 +11.8CONSOL n CEIX ... ... 11 48.12 19.51 204 42.50 +7.6tCPFL Eng CPL .12e 1.1 ... 17.69 10.63 18 10.60 -7.8CPI Aero CVU ... ... 13 11.75 7.60 12 8.65 -3.4sCRH Med CRHM ... ... ...cc 4.20 1.46 158 4.13 +55.8CRH CRH .72e 2.2 ... 39.32 31.38 437 33.16 -8.1CsopChiA50 AFTY 1.17e 7.9 ...q 20.51 13.83 7 14.74 -16.3Csop ChInt CNHX ... ... ...q 31.99 24.65 24.65 -15.4Csop Csi300 HAHA ... ... ...q 36.52 26.87 27.12 -19.4CSS Inds CSS .80 5.3 ...dd 30.29 13.56 34 14.98 -46.2CTS CTS .16 .5 29 39.20 21.55 134 35.35 +37.3sCURO Gp n CURO ... ... 61 29.15 13.50 197 29.70 +110.9CVR Engy CVI 3.00f 8.1 ...cc 47.67 17.60 917 37.01 -.6CVR Ptrs UAN .71e 19.6 ...dd 4.20 2.58 115 3.63 +10.7CVR Rfng CVRR 2.95e ... 19 26.00 7.05 500 21.00 +26.9CVS Health CVS 2.00 2.7 13 84.00 60.14 5057 73.69 +1.6CWA Inco n CWAI ... ... ... 26.93 24.45 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 ... 23.49 21.60 3 22.33 -2.9CabcoJCP97 PFH 1.91 20.7 ... 17.65 8.74 31 9.22 -37.5CabAT&T34 GYC .83 3.6 ... 24.00 21.30 1 22.75 +.8sCableOne n CABO 8.00f 1.0 41 805.06 597.40 37 810.71 +15.3Cabot CBT 1.32 2.0 16 68.63 51.37 400 65.56 +6.4CabotO&G COG .24 1.0 46 29.57 21.71 5940 24.50 -14.3sCACI CACI ... ... 17 191.73 121.60 182 193.60 +46.3Cactus n WHD ... ... ... 37.50 19.18 359 33.07 +63.3CadencB n CADE .60f 2.1 28 31.44 20.00 1142 28.71 +5.9CaledoMn n CMCL .28 3.8 ... 9.94 5.17 19 7.29 -1.4sCaleres CAL .28 .7 18 37.23 22.39 306 37.92 +13.3CalifRes rs CRC ... ... ...dd 48.85 6.47 2192 32.70 +68.2CalifWtr CWT .75 1.8 30 46.15 35.25 199 41.45 -8.6Calix CALX ... ... ...dd 8.00 4.65 410 7.35 +23.5CallGolf ELY .04 .2 49 23.60 12.91 1642 22.93 +64.6CallonPet CPE ... ... 22 14.65 9.34 3417 11.01 -9.4Callon pfA CPEpA 5.00 9.6 ... 53.15 47.11 3 52.20 +1.8Calpine CPN ... ... ...dd 15.25 14.37 15.25 +.8CambrE rs CEI ... ... ...dd .40 .08 .10 -19.7Cambrex CBM ... ... 24 67.75 42.55 358 64.00 +33.3CambriaYld SYLD .49e 1.2 ...q 41.00 33.28 7 40.56 +5.7CambFgnY FYLD .75e 3.0 ...q 27.94 23.06 1 25.21 -4.4CambGblV GVAL .54e 2.3 ...q 28.50 22.85 32 23.36 -8.8CamGblMo GMOM .56e 2.1 ...q 29.42 25.60 5 26.69 -2.6CambGlAss GAA .55e 2.1 ... 28.60 26.41 10 26.81 -2.5CambrEmS EYLD ... ... ... 38.25 31.10 4 32.33 -6.8CambSovHi SOVB 1.72e 4.5 ... 28.65 CambEq n CCOR ... ... ... 26.18 24.00 8 25.41 -1.6CambTail n TAIL ... ... ... 24.66 20.34 7 20.52 -9.2CamValMom VAMO ... ... ...q 28.07 23.10 3 26.50 +6.2CamdenPT CPT 3.08 3.3 25 96.39 78.19 315 93.66 +1.7Cameco g CCJ .40 ... ... 12.19 7.68 1571 10.15 +10.0CampSp CPB 1.40 3.3 13 54.37 32.63 1859 41.87 -13.0CampWrl n CWH .54 2.6 ... 47.62 18.16 1304 20.61 -53.9Can-Fite CANF ... ... 12 2.75 1.12 28 1.22 -17.6CdaGoose n GOOS ... ... ... 68.75 16.96 910 54.03 +71.2CIBC g CM 5.32 ... 9 100.01 83.02 382 93.20 -4.3CdnNR gs CNI 1.82f ... ... 90.57 70.59 942 88.60 +7.4CdnNRs gs CNQ 1.34 ... ... 38.20 29.20 1625 34.60 -3.1CP Rwy g CP 2.60f ... ... 205.57 150.91 309 203.98 +11.6CannaeHl n CNNE ... ... ...dd 21.34 16.16 280 19.29 +13.3Canon CAJ ... ... ... 40.67 31.23 280 31.55 -15.6CantelMed CMD .17e .2 41 130.92 74.78 159 95.53 -7.1CapOne COF 1.60 1.6 16 106.50 76.98 2106 100.49 +.9CapOne wt COF/WS ... ... ... 63.91 36.19 62.00 +6.9CapOne pfC COFpC 1.56 6.0 ... 26.79 25.49 14 25.94 -.9CapOne pfD COFpD 1.68 6.4 ... 27.43 25.82 132 26.07 -2.8CapOne pfF COFpF 1.55 5.9 ... 27.31 25.49 8 26.21 -3.0CapOne pfB COFpP 1.50 5.9 ... 25.80 24.91 15 25.45 +.6CpOne pf H COFpH ... ... ... 27.19 25.12 32 25.87 -3.9CapOne pfG COFpG ... ... ... 25.55 23.25 40 24.82 -.8CapSenL CSU ... ... ...dd 16.72 7.18 430 7.69 -43.0CapInv n CIC ... ... ... 10.10 9.60 9.85 +1.8CapInv wt CIC/WS ... ... ... 1.20 1.05 1.10 CapsteadM CMO .64 7.6 13 9.98 8.01 385 8.43 -2.5Capstd pfE CMOpE 1.88 7.4 ... 25.85 24.62 20 25.34 CarboCer CRR ... ... ...dd 12.69 6.10 276 8.15 -19.9CardnlHlth CAH 1.90 3.7 ...dd 75.75 48.14 2607 51.66 -15.7Care.com CRCM ... ... ...cc 22.95 13.15 214 19.19 +6.4Carlisle CSL 1.48 1.2 21 127.06 92.39 175 126.82 +11.6CarMax KMX ... ... 20 81.67 57.05 876 75.82 +18.2Carnival CCL 2.00 3.3 14 72.70 56.45 3208 61.45 -7.4CarnUK CUK 1.80f 3.0 ... 72.29 56.76 260 60.90 -8.1CarpTech CRS .80f 1.4 45 61.49 37.89 107 57.72 +13.2CarrSrv CSV .30 1.3 17 28.96 22.16 78 23.97 -6.8Cars.cm CARS ... ... ... 32.94 20.94 355 26.81 -7.0Carters CRI 1.80 1.7 17 129.00 83.84 456 108.50 -7.7sCarvana A n CVNA ... ... ... 58.73 12.17 1208 58.38 +205.3CastleBr ROX ... ... ...dd 1.60 .98 142 1.14 -6.6CastlightH CSLT ... ... ...dd 5.95 2.65 444 2.95 -21.3Catalent CTLT ... ... 72 47.87 34.54 737 41.57 +1.2CatchMTim CTT .54 4.4 ...dd 13.73 11.10 152 12.34 -6.0Caterpillar CAT 3.44f 2.5 17 173.19 113.27 2996 139.99 -11.2CatoCp CATO 1.32 5.5 23 26.88 10.76 248 23.88 +50.0CedarF FUN 3.56 6.8 14 70.82 50.10 465 52.10 -19.8CedarRlty CDR .20 4.3 11 6.29 3.54 246 4.62 -24.0CedarR pfB CDRpB 1.81 7.3 ... 25.61 22.03 4 24.93 -1.4CedrRT pfC CDRpC 1.63 7.2 ... 25.39 18.82 4 22.77 -9.1CelSci wt CVM/WS ... ... ... .05 .00 .04 +115.8Cel-Sci rs CVM ... ... ... 3.66 .82 2420 1.62 -14.3Celanese CE 2.16f 1.8 12 118.51 94.38 695 116.84 +9.1Celestic g CLS ... ... 10 12.76 9.79 267 12.45 +18.8Cellcom CEL ... ... 7 10.62 5.43 10 6.11 -40.1Cementos CPAC .50e 4.5 ... 14.11 10.90 1 11.01 -11.2Cemex CX .29t ... ... 9.54 5.72 11513 6.96 -7.2Cemig pf CIG .08e 4.3 ... 2.93 1.66 2733 1.86 -9.7Cemig CIG/C .08e 4.6 ... 3.16 1.58 1 1.75 -5.5CenovusE CVE .20 ... 7 11.52 7.09 1652 9.33 +2.2Centene s CNC ... ... 22 145.38 83.43 1132 143.80 +42.5CC MLPInf CEN 1.25 12.6 ...q 11.48 8.12 362 9.96 CenterPnt CNP 1.11 4.0 20 30.45 24.81 1981 28.06 -1.1CentElBr B EBR/B ... ... ... 9.06 3.43 155 4.33 -36.2CentElecBr EBR ... ... ... 7.86 3.14 666 3.75 -34.2CnEurRusT CEE .56e 2.5 ...q 28.32 22.29 15 22.73 -6.8CFCda g CEF .01 .1 ...q 13.75 12.57 13.50 +.7CenPacFn CPF .84 2.9 18 33.15 27.19 142 29.25 -1.9CentSecur CET 1.78e .7 ...q 29.00 24.46 15 28.85 +5.3CentrusEn LEU ... ... ...dd 5.14 2.58 6 2.65 -33.9CentCmtys CCS ... ... 15 36.00 21.90 409 30.00 -3.5sCntryLink CTL 2.16 9.0 11 23.90 13.16 10944 23.98 +43.8CerdHCM n CDAY ... ... ...dd 42.46 29.68 242 34.74 +13.8Cervecer CCU .35e 1.3 ... 30.35 24.37 697 27.19 -8.1ChannAdv ECOM ... ... ...dd 15.63 8.30 70 13.15 +46.1CharahSol n CHRA ... ... ... 12.00 6.28 51 7.60 -36.7ChRvLab CRL ... ... 24 130.66 96.70 389 120.17 +9.8ChaseCorp CCF .80f .6 38 131.35 91.60 40 127.00 +5.4ChathLTr CLDT 1.32 6.1 30 23.91 17.90 380 21.74 -4.5CheetahM CMCM ... ... ... 18.18 7.38 1904 11.01 -8.9sChegg CHGG ... ... ...dd 31.02 13.52 662 30.97 +89.8Chemed CHE 1.12 .3 28 335.99 186.09 59 320.02 +31.7Chemours n CC 1.00f 2.3 11 58.08 42.00 1001 43.73 -12.6CheniereEn LNG .56p ... ...dd 69.50 40.36 950 62.51 +16.1ChenEnLP CQP 2.24 5.9 ...dd 39.97 26.41 273 38.09 +28.5ChenEnHld CQH 2.04f 6.9 29 33.59 24.03 90 29.55 +6.7CherHMtg CHMI 1.96 10.6 4 19.20 16.01 85 18.45 +2.6ChrHMt pfA CHMIpA 2.05 8.1 ... 26.03 24.47 12 25.46 -1.3ChesEng CHK ... ... 8 5.60 2.53 17162 4.56 +15.2ChesEn pfD CHKpD 4.50 8.0 ... 57.99 45.99 9 56.50 +13.7ChesGranW CHKR .32e 18.5 1 2.35 1.20 58 1.70 -8.1sChespkLdg CHSP 1.60 4.9 34 32.95 24.44 249 32.79 +21.0ChespkUtil CPK 1.48f 1.7 24 87.25 66.35 27 85.00 +8.2Chevron CVX 4.48 3.8 52 133.88 105.30 4812 117.94 -5.8ChiRivet CVR .84 2.6 ... 34.51 26.50 1 32.19 +1.2Chicos CHS .34 3.4 13 10.90 6.96 2611 10.05 +13.9Chimera rs CIM 2.00 10.6 8 19.77 15.77 622 18.95 +2.5Chimer pfA CIMpA 2.00 7.7 ... 26.74 24.51 9 26.13 +1.2Chimer pfB CIMpB 2.00 7.7 ... 26.47 24.88 30 26.02 +.9ChiCBlood CO ... ... 38 14.95 8.65 11.79 +18.5ChinaDEd DL .45e ... 10 10.71 6.61 19 8.33 -10.1ChinaEAir CEA ... ... ... 45.33 24.44 41 31.39 -13.1ChinaFd CHN .55e 2.8 ...q 24.76 19.16 7 20.00 -7.6ChinaGreen CGA .10e 9.3 2 2.11 .95 42 1.08 -12.9ChinaLife s LFC .14e 1.2 ... 17.85 11.52 431 12.04 -22.9ChinaMble CHL 3.50e 7.4 ... 56.65 43.25 851 47.08 -6.8ChiNBorun BORN ... ... 2 1.57 1.07 22 1.09 -13.2ChOnlEd n COE ... ... ... 16.96 8.77 2 9.77 -21.8ChinaPet SNP 3.73e 3.9 ... 105.61 69.60 96 94.71 +29.1 ChinaPhH CPHI ... ... ...dd 1.45 .15 98 .23 +33.0ChinRap n XRF ... ... ... 12.86 1.60 123 2.72 -52.4ChinaSoAir ZNH .64e 1.9 ... 70.52 29.63 75 34.04 -34.3ChinaTel CHA 1.21e 2.5 ... 53.78 41.28 36 48.02 +1.2ChinaUni CHU ... ... ... 16.55 11.25 167 11.96 -11.6ChiXFsh rs XNY ... ... ...dd 7.10 3.60 6.55 +33.9ChinaYuch CYD .73e 3.7 6 27.98 17.09 55 19.69 -18.0ChinZenix ZX ... ... ...dd 2.31 .86 1.38 +13.4Chipotle CMG ... ... ...cc 530.68 247.52 450 518.90 +79.5ChoiceHtls CHH .86 1.1 38 85.35 59.90 311 77.40 -.3ChrisBnk CBK ... ... ...dd 1.54 .75 127 .94 -26.0ChubbLtd CB 2.92e 2.2 17 157.50 123.96 1208 135.03 -7.6ChungTel CHT 1.29e 3.7 ... 39.33 33.54 97 35.13 -.9ChurchDwt s CHD .87f 1.5 ... 58.03 43.21 1403 56.79 +13.2CienaCorp CIEN ... ... 6 27.73 19.40 1931 27.27 +30.3Cigna CI .04 ... 18 227.13 163.02 2357 186.05 -8.4Cimarex XEC .64 .8 12 130.16 80.53 825 83.72 -31.4CincB pfB CBBpB 3.38 6.9 ... 52.37 48.00 3 49.25 -3.4CinciBell rs CBB ... ... 57 22.20 9.90 310 13.00 -37.6Cinemark CNK 1.28f 3.4 17 44.00 32.03 615 37.67 +8.2CinerRes CINR 2.27 8.4 11 29.36 23.38 7 27.13 +8.0Circor CIR .15 .3 27 56.37 35.16 170 44.99 -7.6Cision CISN ... ... 44 17.28 11.11 250 16.71 +40.8CapAcIII wt CISNW ... ... ... 1.88 CitGBP Dl n UGBP ... ... ... 32.62 19.06 1 20.46 -22.7CitCHF Dl n UCHF ... ... ... 32.08 22.48 22.48 -15.3Citi GBP n DGBP ... ... ... 30.45 18.65 1 28.17 +32.1CitEUR Dl n UEUR ... ... ... 31.62 19.65 0 21.46 -22.2Citi EUR n DEUR ... ... ... 30.00 18.78 12 27.28 +18.9Citi AUD n DAUD ... ... ... 28.90 18.62 0 26.66 +33.3CitAUD Dl n UAUD ... ... ... 32.65 21.25 22.38 -16.2Citi JPY n DJPY ... ... ... 25.15 18.17 22.93 +.5CitJPY Dl n UJPY ... ... ... 39.22 23.90 25.86 -11.5Citi CHF n DCHF ... ... ... 26.77 19.08 26.13 +10.8CitiStratDv DIVC ... ... ...q 37.34 32.65 36.39 +4.0Citigp pfN CpN 1.97 7.3 ... 27.80 26.03 85 27.09 -1.4CgpVelLCrd UWT ... ... ... 45.10 12.13 1736 32.09 +30.9CgpVelICrd DWT ... ... ... 32.84 5.81 4058 7.56 -46.2Citigroup C 1.80f 2.5 12 80.70 64.38 12224 71.24 -4.3Citigp wtA C/WS/A ... ... ... .15 .06 .12 +23.0Citigrp pfC CpC 1.45 5.7 ... 25.86 24.70 9 25.38 -.3Citigp pfJ CpJ 1.78 6.3 ... 29.75 27.59 27 28.19 -2.3Citigp pfK CpK 1.72 6.2 ... 29.38 26.85 57 27.75 -2.7Citigrp pfP CpP 2.03 7.9 ... 28.71 25.65 25.68 -1.3Citigrp pfS CpS 1.58 6.0 ... 27.40 25.44 43 26.29 -2.4Citigrp pfL CpL 1.72 6.7 ... 27.12 25.48 26 25.75 -3.0CitizFincl CFG .52 1.3 11 48.23 31.51 3257 41.27 -1.7CitizInc CIA ... ... ...cc 8.70 6.67 48 7.88 +7.2CityOffce g CIO .94 ... 10 13.93 10.03 328 12.96 -.4CityOff pfA CIOpA 1.66 6.7 ... 26.47 22.78 1 24.75 -1.7Civeo CVEO ... ... ...dd 4.64 1.61 276 3.92 +43.6CivitasSolu CIVI ... ... 27 19.90 11.15 93 15.90 -7.0ClaudeR g CGR ... ... ... .18 ClayGSCn GCE 1.43e 9.1 ...q 17.55 14.85 1 15.71 -5.7sCleanHarb CLH ... ... ...cc 64.71 44.75 334 65.00 +19.9ClearChan CCO ... ... ...dd 5.35 3.60 168 4.65 +1.1ClrBrEnTR CTR 1.35e 11.4 ...q 13.18 9.50 111 11.87 +2.2ClrLgCap n LRGE ... ... ... 33.55 26.78 1 33.19 +12.9ClrbrgMLP CBA .80m 9.7 ...q 9.58 6.53 220 8.24 -.5ClearEnFd CEM 1.76f 11.6 ...q 17.36 12.10 161 15.17 -.7ClrbEOpFd EMO 1.47e 12.3 ...q 13.36 9.56 139 11.95 +1.3ClearwPpr CLW ... ... 16 50.60 21.55 213 29.35 -35.4ClevCliffs CLF ... ... 7 11.44 5.60 6606 9.80 +35.9ClipRlty n CLPR .38 ... ...dd 12.64 7.62 54 11.91 +19.2Clorox CLX 3.84 2.6 24 150.40 113.57 1206 146.55 -1.5CloudPeak CLD ... ... ...dd 5.70 2.22 438 2.49 -44.0Cloudera n CLDR ... ... ... 22.43 12.57 914 13.70 -17.1CloughGA GLV 1.44 11.3 ...q 14.39 12.25 49 12.73 -4.6CloughGEq GLQ 1.38 9.3 ...q 15.09 12.71 32 14.83 +10.9ClghGlbOp GLO 1.20 10.6 ...q 11.67 10.40 176 11.29 +3.8CCFemsa KOF 1.75e 2.8 ... 86.51 54.53 51 62.31 -10.5CocaCola KO 1.56 3.4 87 48.62 41.45 13619 46.22 +.7CocaCEur n CCE 1.04 2.5 ... 44.14 36.17 885 41.95 +5.3Coeur CDE ... ... 51 9.87 5.45 2308 5.60 -25.3Cohen n COHN .80 8.1 ...dd 12.00 7.50 5 9.82 +22.4CohSClosed FOF 1.04 7.9 ...q 13.52 11.60 56 13.15 -1.2CohStGlbI INB 1.12 11.7 ...q 10.44 9.05 93 9.54 -3.4Cohen&Str CNS 1.32 3.1 19 47.83 36.29 49 42.35 -10.4CohStInfra UTF 1.60 6.8 ...q 24.61 20.88 140 23.45 -2.3C&SLtDP&I LDP 1.87 7.6 ...q 27.25 24.72 55 24.78 -4.9C&SIncEgy MIE 1.32 12.2 ...q 11.40 8.86 64 10.81 +5.5CohStQIR RQI .96 7.6 ...q 12.93 10.55 304 12.55 -.8CohStRE RNP 1.48 7.4 ...q 21.98 17.91 150 19.89 -6.5CohStSelPf PSF 2.06 7.3 ...q 29.03 25.16 19 28.04 -.7CohenStTR RFI .96 7.4 ...q 12.99 11.50 51 12.97 +1.6Colfax CFX ... ... 24 43.29 28.80 679 33.74 -14.8ColgPalm CL 1.68 2.5 23 77.91 61.28 2319 67.40 -10.7ColonCap CLNS ... ... ... 13.30 5.28 1253 6.10 -46.5ColCap pfB CLNSpB 2.06 8.1 ... 25.95 22.26 2 25.49 +.3ColCap pfE CLNSpE 2.19 8.4 ... 27.45 23.86 4 25.94 -2.4ColCap pfG CLNSpG 1.88 7.7 ... 26.68 22.49 4 24.30 -3.4ColCap pfJ CLNSpJ ... ... ... 24.84 21.48 25 23.59 -3.9ColCap pfI CLNSpI 1.79 7.6 ... 25.75 21.81 13 23.57 -6.4ColCap pfH CLNSpH 1.78 7.5 ... 25.89 21.61 1 23.79 -4.9ColNthSC n CLNC ... ... ...cc 21.20 18.16 19.62 -4.5Col BdSt n GMTB ... ... ... Col Sust n ESGW ... ... ... 32.13 27.20 29.30 -2.9Col SusInt n ESGN ... ... ... 32.31 27.17 28.18 -7.8Col SusUS n ESGS ... ... ... 32.51 28.62 30.47 +3.0ColumTr ef n DIAL ... ... ... 20.09 19.78 19.80 -.7Col Bey BBRC .50e 2.8 ...q 20.47 16.95 0 17.86 -3.1ColEmxChi XCEM ... ... ...q 30.22 24.42 1 25.25 -8.7ColQualDv HILO .32e 2.2 ...q 17.10 13.72 14.49 -8.8Col EMCns ECON .10e .4 ...q 29.87 22.59 147 23.27 -17.3Col IndiaC INCO .03e .1 ...q 51.06 41.41 8 47.86 -3.5Col IndiaInf INXX .10e .8 ...q 16.79 11.99 6 13.10 -17.4Col IndSC SCIN .17e .9 ...q 25.98 16.18 7 18.00 -23.2ColumbPT CXP .80 3.5 14 23.55 19.55 345 23.09 +.6ColSelTec STK .92a 4.3 ...q 24.58 20.09 125 21.64 -2.7Comcst29 CCZ 1.58e 3.0 ... 64.00 50.30 52.50 -16.5Comerica CMA 2.40f 2.4 17 102.66 64.04 1565 99.43 +14.5Comeric wt CMA/WS ... ... ... 65.50 34.89 65.50 +12.3ComfrtS FIX .34f .6 36 59.05 32.65 502 57.25 +31.2ComndSec MOC ... ... ...dd 3.55 1.20 15 1.75 -43.0CmclMtls CMC .48 2.2 45 26.72 17.05 722 22.26 +4.4sCmtyBkSy CBU 1.52f 2.3 18 66.11 48.89 215 66.49 +23.7CmtyHlt CYH ... ... ...dd 7.93 2.66 2662 3.47 -18.5CmtyHcT n CHCT 1.61f 5.1 85 32.81 22.41 210 31.52 +12.2CBD-Pao CBD .08e .4 ... 25.90 18.36 367 19.96 -15.3CompDivHd CODI 1.44 8.2 ...dd 18.35 14.60 61 17.65 +4.1ComDivH pf CODIpA 1.81 7.9 ... 25.75 20.01 8 22.78 -7.6CompssMn CMP 2.88 4.6 22 76.65 56.50 302 63.10 -12.7Compx CIX .20 1.5 12 16.50 11.95 2 13.10 -1.5ComstkM rs LODE ... ... ... 1.02 .15 654 .17 -56.9ComstkRs rs CRK ... ... ...dd 12.32 4.01 330 8.81 +4.1ConAgra CAG .85 2.3 18 39.43 32.16 6258 37.52 -.4ConchoRes CXO ... ... 20 163.11 106.73 1307 135.03 -10.1ConcdMed CCM ... ... ...dd 4.23 2.46 4 3.31 -.6CondHos rs CDOR .78e 7.5 21 10.99 8.13 7 10.46 +5.1Conduent n CNDT ... ... ... 21.61 14.95 812 21.49 +33.0ConocoPhil COP 1.14f 1.6 57 73.76 42.27 3629 70.89 +29.1ConEd ED 2.86 3.6 16 89.70 71.12 1477 79.62 -6.3CnsTom CTO .28f .4 7 67.97 53.25 15 64.01 +.8ConstellA STZ 2.96f 1.5 16 236.62 195.96 2942 200.49 -12.3ConstellB STZ/B 2.68f 1.3 20 234.00 191.29 1 201.00 -11.6Constellm CSTM ... ... ... 14.10 9.08 442 11.60 +4.0CnE pfB CMSpB 4.50 4.4 ... 105.95 96.93 0 103.00 -.9ContainStr TCS ... ... 23 12.42 3.53 227 11.33 +139.0Contango MCF ... ... ...dd 6.92 2.22 347 5.77 +22.5sContlBldg CBPX ... ... 23 39.15 21.40 394 39.30 +39.6ContMatls CUO ... ... ...dd 21.00 15.50 1 16.15 -15.0ContlRescs CLR ... ... 54 69.91 32.08 1229 63.69 +20.2Cnvrgys CVG .44f 1.8 21 26.72 21.13 906 24.61 +4.7CooperCo COO .06 ... 97 261.71 216.47 272 256.76 +17.8CooperTire CTB .42 1.4 37 40.78 22.58 530 30.40 -14.0CooperStd CPS ... ... 15 146.78 98.15 92 142.17 +16.1CopaHold CPA 3.48 4.1 10 141.34 81.51 454 84.17 -37.2Copel ELP .26e 5.1 ... 9.69 4.86 450 5.05 -33.8CoreLabs CLB 2.20 1.9 63 130.34 86.55 437 114.10 +4.2CoreMold CMT .05 ... ... 23.85 9.02 26 9.73 -55.2CorePtLd n CPLG ... ... ... 28.30 21.19 490 21.90 -21.5Corecivic CXW 1.72 6.7 15 27.50 18.61 485 25.53 +13.5CoreLogic CLGX ... ... 22 55.79 42.00 276 50.20 +8.6CorEn pfA CORRpA 1.84 7.3 ... 26.93 24.50 11 25.12 -2.4CorEnInf rs CORR 3.00 7.9 16q 39.46 31.50 49 38.18 -.1CoreSite COR 4.12f 3.6 43 120.85 89.76 424 116.03 +1.9Corindus n CVRS ... ... ...dd 1.97 .66 732 .97 -4.1CorMedix CRMD ... ... ...dd .80 .17 3136 .39 -21.7CrnstTotR CRF 3.35 23.7 ...q 16.22 13.42 158 14.15 -7.4CrnrstnStr CLM 3.40 24.0 ...q 16.24 13.10 281 14.16 -8.5Corning GLW .72 2.2 ...dd 35.10 26.11 3156 32.88 +2.8tCpBT JCP JBN 1.75 18.0 ... 16.49 9.75 15 9.73 -22.6CorpCapT n CCT 1.61 9.7 ... 19.00 14.43 263 16.54 +3.5CorpOffP OFC 1.10 3.6 16 33.81 24.55 412 30.34 +3.9Cort1Aon27 KTN 2.05 6.7 ... 35.11 30.06 1 30.64 -6.4CortsJCP97 KTP 1.91 18.7 ... 17.27 9.80 93 10.19 -28.6tCortsJCP JBR 1.75 17.9 ... 16.24 9.82 4 9.77 -21.8CortsPE KTH 2.00 6.3 ... 35.00 30.26 31.96 -1.2tCosan Ltd CZZ .26e 3.8 ... 11.89 6.89 805 6.89 -29.0Costamre CMRE .40 5.6 ... 8.39 5.45 191 7.13 +23.6Costam pfB CMREpB 1.91 7.8 ... 27.43 22.95 1 24.39 -2.5Costmr pfC CMREpC 2.13 8.4 ... 26.24 23.61 7 25.26 -.7Costam pfD CMREpD 2.19 8.3 ... 26.89 24.96 2 26.27 +1.7Cotiviti n COTV ... ... ... 44.76 30.84 154 44.69 +38.7Cott Cp COT .24 1.5 ...cc 17.78 14.06 822 16.10 -3.4Coty COTY .50 4.3 ... 21.68 10.73 32242 11.52 -42.1Cntwd pfB CFCpB 1.75 6.8 ... 26.77 25.46 25.72 -2.6CousPrp CUZ .26 2.8 14 9.88 8.23 2677 9.36 +1.2CovantaH CVA 1.00 5.7 ...dd 18.05 13.50 683 17.65 +4.4CovrAll n COVR ... ... ... Crane CR 1.40 1.5 29 102.65 71.33 249 91.32 +2.4CrwfdA CRD/A .28 3.3 61 9.95 6.78 11 8.54 +.5CrwfdB CRD/B .20 2.3 62 12.40 7.54 25 8.63 -10.3Credicp BAP 8.57e 3.9 ... 239.54 189.69 159 219.84 +6.0CS EnEur50 FIEU ... ... ...q 153.69 109.31 0 123.75 -9.8sCS FILgCG FLGE ... ... ...q 283.51 181.57 2 282.72 +24.0CS LgSh n CSLS ... ... ... 27.99 CrSuisInco CIK .26 8.4 ...q 3.46 3.11 89 3.15 -4.8CS 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 8 27.95 -8.7CS 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 13.92 200 14.09 -1.3CredSuiss CS 1.22e 8.1 ... 19.98 14.37 1993 15.06 -15.6CrSuiHiY DHY .29 11.1 ...q 2.89 2.56 171 2.61 -8.3CrescPtE g CPG .12 1.9 35 9.25 6.01 1093 6.38 -16.3sCrestEq rs CEQP 2.40 6.1 ...dd 39.45 22.15 512 39.25 +52.1InergyM wi NRGM/WI ... ... ... 22.72 CrossAmer CAPL 2.10m 11.3 49 28.10 15.50 116 18.60 -21.7CrosTim CRT 1.29e 8.3 15 15.72 12.99 16 15.48 +5.4CrwnCstle CCI 4.20 3.7 ...cc 114.97 98.85 3459 112.85 +1.7CrwnCst pfA CCIpA 1.72 .2 ... 1160.00 1023.93 13 1088.52 -3.9CrownHold CCK ... ... 18 62.27 40.09 1783 42.23 -24.9Cryolife CRY .12 .4 ...cc 34.15 16.80 177 32.70 +70.8CrystalRk CRVP ... ... ...dd 1.24 .69 .97 +16.3CubeSmart CUBE 1.20 3.8 29 33.18 23.46 1382 31.32 +8.3 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next pageMONEY & MARKET$Page 2 www.sunnewspapers.net The Sun/Wednesday, August 22, 2018

PAGE 35

Cubic CUB .27 .4 ...dd 77.35 41.25 142 73.45 +24.6CullenFr CFR 2.68 2.4 21 121.66 81.09 250 113.98 +20.4CullnF pfA CFRpA 1.34 5.3 ... 25.62 24.11 1 25.15 +.1Culp Inc CULP .36 1.4 15 34.05 23.80 20 25.25 -24.6Cummins CMI 4.56f 3.1 40 194.18 129.90 1601 145.29 -17.7CurEuro 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 93.23 216 134.47 +10.4Cush Jn37 n PPLN ... ... ... 24.42 16.55 2 19.76 -1.0CushTRet rs SRV 1.08 8.8 ...q 13.05 10.00 27 12.25 +2.6CushngRen SZC 1.64 8.6 ...q 21.30 15.35 27 18.98 -6.5CushRoy rs SRF .48 5.2 ...q 10.10 7.81 25 9.22 -1.5CustomBcp CUBI ... ... 9 33.85 24.30 364 25.48 -2.0CustBcp 18 CUBS 1.59 6.3 ... 26.40 25.08 25.18 -2.1CustBc p C CUBIpC .57p ... ... 27.32 26.05 3 26.31 -.9CustBc pfD CUBIpD ... ... ... 27.45 24.60 1 26.30 -1.4CustBc pfE CUBIpE ... ... ... 27.15 23.75 6 26.20 -1.3CustoBc pf F CUBIpF ... ... ... 27.71 25.02 1 25.97 -.9CynergT n CTEK ... ... ... 5.45 2.70 19 3.67 -9.4CypressEn CELP .84 10.5 14 8.50 5.50 20 8.00 +33.3D -DCP Mid DCP 3.12 7.4 59 46.67 29.95 1058 42.06 +15.8DCT IndlTr DCT 1.44 2.2 32 69.51 52.58 30218 66.28 +12.8DDR Corp rs DDR ... ... 9 33.79 12.50 1044 14.46 DDR pfJ DDRpJ 1.63 6.5 ... 25.55 21.38 2 24.94 -.7DDR pfK DDRpK 1.56 6.3 ... 25.98 21.04 8 24.63 -4.1DDR Cp pfA DDRpA ... ... ... 26.89 22.40 2 25.46 -3.3DGSE DGSE ... ... ...dd 1.45 .63 23 .68 -27.0DHI Grp DHX ... ... 6 3.25 1.25 349 2.00 +5.3DHT Hldgs DHT .20e 4.6 34 4.99 3.27 1348 4.37 +21.7DNP Selct DNP .78 7.0 ...q 11.57 9.71 237 11.09 +2.7DR Horton DHI .50 1.1 18 53.32 34.95 7279 46.47 -9.0Drdgold DRD .03e 1.5 ... 4.11 2.02 74 2.05 -37.1DSW Inc DSW 1.00 3.6 28 29.27 15.14 1680 27.61 +29.0DTE DTE 3.53 3.1 20 116.74 94.25 1367 112.72 +3.0DTEEn 62 DTQ 1.31 5.3 ... 25.49 23.59 7 24.76 -1.4DTE En76 n DTJ 1.34 5.5 ... 26.04 23.99 20 24.55 -3.6DTE En27 n DTW 1.31 5.3 ... 25.75 23.34 19 24.53 -4.6DTE F76 n DTY 1.50 5.7 ... 27.90 25.37 7 26.48 -1.1DTE En un DTV ... ... ... 58.42 48.68 6 53.65 -.6DTF TxF DTF .84 6.4 ...q 14.67 13.01 6 13.18 -6.2DXC Tch n DXC .76f .9 ... 93.28 71.66 1918 88.20 +7.5DanaInc DAN .24 1.2 16 35.27 18.08 1400 20.25 -36.7Danaher DHR .64 .6 26 106.08 80.80 1829 100.61 +8.4Danaos DAC ... ... 2 2.50 1.05 56 1.55 +6.9DaqoNEn DQ ... ... 4 72.50 23.67 426 34.33 -42.2sDarden DRI 3.00f 2.6 24 114.51 76.27 612 114.00 +18.7DarlingIng DAR ... ... 26 20.96 15.56 961 20.21 +11.5DaVita Inc DVA ... ... 18 80.71 52.51 1192 72.30 +.1Daxor DXR .15 3.1 ... 21.66 3.40 36 4.90 +7.2DeanFoods DF .36 4.6 10 12.09 7.69 3235 7.81 -32.4DeckrsOut DECK ... ... ...cc 122.98 61.37 468 118.75 +48.0Deere DE 2.76f 1.9 25 175.26 114.53 1906 143.83 -8.1DE EnhGlb DEX .90 8.0 ...q 12.70 11.14 47 11.24 -7.3DelaCO VCF .72 5.0 ...q 16.29 14.00 7 14.32 -7.7DelaDvInc DDF .62 5.0 ...q 12.69 10.18 18 12.54 +16.9DelaNatl VFL .72 5.7 ...q 13.94 12.25 9 12.60 -5.0DelaMN2 VMM .63 5.1 ...q 14.81 12.25 9 12.37 -8.1DelekLogis DKL 3.08f 9.4 16 34.00 26.50 36 32.80 +3.5Delek DK 1.00 2.0 37 61.57 20.65 1065 51.03 +46.1DellTch n DVMT ... ... ...dd 96.15 64.96 1383 95.10 +17.0DelphiTc n DLPH .68 1.7 23 60.39 38.96 1018 39.38 -24.9DeltaAir DAL 1.40f 2.4 12 60.50 44.59 4730 57.60 +2.9DeltaAprl DLA ... ... ...cc 22.50 16.30 10 18.30 -9.4Dltsh SPX n DMRL ... ... ... 59.02 49.16 3 56.96 +4.9sDlt SP400 n DMRM ... ... ... 56.45 50.42 1 56.55 +4.6Dlt SP600 n DMRS ... ... ... 62.05 47.73 1 61.10 +12.5DltshInt n DMRI ... ... ... 56.65 49.63 1 50.73 -4.3Deluxe DLX 1.20 2.0 12 78.87 57.06 421 60.14 -21.7DenburyR DNR ... ... ...dd 5.56 .92 14226 4.94 +123.5DenisnM g DNN ... ... ...dd .64 .38 183 .50 -9.5Despg.cm n DESP ... ... ... 36.56 16.42 661 17.60 -36.0DeutGlHI n LBF ... ... ... 8.82 DeutschBk DB .83e ... ... 20.23 10.36 4690 11.54 -39.4DBDogs22 DOD ... ... ... 30.43 19.31 6 23.62 -7.5DBWMTR WMW ... ... ... 33.17 26.75 0 32.83 +9.4DB Cap pf DTK 1.90 7.6 ... 26.24 25.42 25.00 -2.7DeutBCT2 pf DXB 1.64 6.4 ... 26.51 24.12 66 25.53 +.3DeutBCT5 pf DKT 2.01 7.8 ... 27.18 25.05 61 25.81 -1.2DBCmdyS DDP ... ... ...q 57.02 37.66 45.00 +1.1DBCmdDL DYY ... ... ...q 4.09 2.08 1 2.69 -29.2DBCmdDS DEE ... ... ...q 55.00 55.00 55.00 -28.6DB AgriLg AGF ... ... ...q 13.46 7.53 9.05 -10.0DB AgriSh ADZ ... ... ...q 39.50 21.13 37.00 +6.3DB AgriDL DAG ... ... ...q 3.18 2.15 0 2.30 -19.6DB AgDS AGA ... ... ...q 32.50 22.52 24.46 -9.1DBGoldSh DGZ ... ... ...q 15.62 13.01 0 15.25 +12.0DBGoldDL DGP ... ... ...q 29.42 19.71 7 20.41 -18.3DBGoldDS DZZ ... ... ...q 6.76 4.88 57 6.54 +22.0DBGlbHY23 FIEG ... ... ...q 184.00 106.78 1 150.00 -12.3Deut HiOp DHG .72 4.8 ...q 15.20 14.77 14.97 -.3Deut Multi KMM .51 5.7 ...q 8.99 8.61 17 8.96 +1.2Deut Muni KTF .84 7.7 ...q 13.09 10.93 10.92 -8.2Deut StInc KST .66a 5.3 ...q 12.66 12.11 5 12.48 +.3Deut StMu KSM .84 7.8 ...q 12.43 10.67 10.78 -8.5DBXEmMkt DBEM .36e 1.6 ...q 26.32 22.37 14 23.14 -3.9DBXEafeEq DBEF .95e 3.0 ...q 33.05 29.64 467 31.78 DBXBrazEq DBBR .13e 1.1 ...q 14.00 11.10 12.06 +.3DBXGerEq DBGR .35e 1.3 ...q 29.78 25.97 1 27.11 -4.7Deu HYBd n HYLB ... ... ... 51.36 48.68 441 49.71 -1.4Dbx 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 49.19 +.7sDbXR1KECo DEUS ... ... ...q 33.87 28.87 20 33.84 +5.5DeutEmCo DEMG ... ... ... 30.95 24.78 25.18 -12.7DBXJapnEq DBJP .91e 2.2 ...q 46.61 37.94 45 41.19 -6.6DbXDvxEU DEEF ... ... ...q 31.76 27.82 23 28.72 -4.3Deut 300Ch ASHX .74p ... ...q 24.14 16.99 1 17.55 -20.5DbxItalyHE DBIT .22p ... ...q 26.39 22.26 23.03 -1.2DeutSthE n DBSE ... ... ... Deut Austrl n DBAU ... ... ... DbxEafeSC DBES .26p ... ...q 31.05 28.05 30.25 +1.9DbxAllWHiD HDAW .27e ... ...q 27.42 24.49 1 25.19 -5.8DbxEafeHiD HDEF .43e 1.1 ...q 25.41 22.76 60 23.56 -4.7DbxNikk400 JPN ... ... ...q 31.67 26.55 20 28.06 -4.3Deut 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 5 26.26 -3.3DBX EMBd EMIH .99e 4.1 ...q 25.69 23.85 24.09 -4.0DBX IGBd IGIH .77 3.2 ...q 24.99 20.99 1 23.79 -2.6DBXHYCpB HYIH 1.20 5.2 ...q 23.64 22.42 3 22.92 -.4DBXChiSC ASHS ... ... ...q 37.50 25.39 59 26.15 -24.9DBXHrvChi CN .30e .9 ...q 42.41 31.00 5 32.77 -12.2DBXMexHd DBMX 4.12e 15.7 ...q 21.50 17.69 17.75 -10.1DBXSKorH DBKO .03p ... ...q 32.94 27.57 1 28.07 -10.6DBXAWxUS DBAW 1.33e 3.2 ...q 29.07 25.97 12 27.52 -1.0DBXAsiaPH DBAP .74e 2.6 ...q 31.53 27.23 8 28.28 -.5DBXEurHgd DBEU .65e 2.3 ...q 29.80 26.57 328 28.61 +.7DBXUKHdg DBUK .89e 4.0 ...q 22.49 19.98 22.04 +1.2DBXHvChiA ASHR ... ... ...q 34.89 23.67 3134 24.93 -19.7DevonE DVN .32f .8 27 46.54 29.83 4872 41.85 +1.1ElevWat n WTRX ... ... ... 33.44 28.83 30.85 -2.5Diageo DEO 3.20e 2.3 ... 151.30 129.99 299 142.11 -2.7DiamOffsh DO .50 2.9 28 21.92 10.31 1104 17.16 -7.7DiamRk DRH .50 4.2 16 12.99 9.87 2839 11.89 +5.3DianaShip DSX ... ... ...dd 5.16 3.07 177 4.16 +2.2DianaS pfB DSXpB 2.22 9.0 ... 25.80 21.30 2 24.67 -.6DianaSh20 DSXN 2.13 8.4 ... 26.18 22.76 1 25.40 -1.1DicksSptg DKS .90 2.4 13 38.99 23.88 1882 38.05 +32.4Diebold DBD .40 8.8 5 23.50 3.55 2574 4.55 -72.2DigitalPwr DPW ... ... ...dd 5.95 .50 2.31 -28.0DigitalRlt DLR 4.04 3.3 59 127.23 96.56 646 122.85 +7.9DigitlR pfG DLRpG 1.47 5.8 ... 25.78 24.27 3 25.34 -.6DigtlR pfH DLRpH 1.84 7.1 ... 27.26 25.74 17 25.90 -2.9DigitRlt pfC DLRpC 1.09 4.1 ... 28.18 26.44 26.46 -4.1DigitRlt pfJ DLRpJ ... ... ... 25.30 22.13 12 24.38 -2.9DigitalR pfI DLRpI 1.59 6.1 ... 27.75 25.48 5 26.18 -4.8Dillards DDS .40 .5 9 98.75 49.91 785 77.17 +28.5Dillard38 DDT 1.88 6.7 ... 29.08 25.13 10 28.19 +9.0DineEquity DIN 2.52m 3.2 6 82.62 37.11 210 79.48 +56.7DiploPhm DPLO ... ... 81 28.74 14.50 841 19.51 -2.8Dir SilMBl n SHNY ... ... ... 12.28 4.77 15 5.26 -44.8DirBrCm n COM ... ... ... 26.10 23.31 2 24.78 +.9DirChInt n CWEB ... ... ... 69.08 30.30 85 35.57 -30.4Dir CnSt n SPLZ ... ... ... Dirx Euro n EUXL ... ... ... 33.40 18.74 0 21.20 -19.2DirxAero n DFEN ... ... ... 58.00 30.56 49 55.58 +24.9DrxTrnBl n TPOR ... ... ... 43.11 23.47 14 39.82 +15.4DxEmMkt n EMBU ... ... ... 26.61 19.37 20.47 -20.8Dir UtBr n UTLZ ... ... ... DirxUtil n UTSL ... ... ... 34.73 19.59 12 28.31 +2.8DirxInds n DUSL ... ... ... 44.53 25.95 14 36.41 -.9DirxMex n MEXX ... ... ... 33.27 13.05 17 20.40 -.9DrxRBkBr rs WDRW ... ... ...q 56.13 19.69 0 21.77 -28.9DxRsaBr rs RUSS ... ... ...q 31.69 14.43 76 21.56 -6.3DxSOXBr rs SOXS ... ... ...q 29.38 8.83 2487 10.35 -37.3DxGBull rs NUGT ... ... ...q 44.03 12.59 8123 14.14 -55.4DrGMBll rs JNUG .09e 1.1 ...q 25.76 7.22 12845 8.24 -53.6tDirSPX Br SPDN ... ... ... 33.98 28.29 6 28.24 -7.7DxGlMBr rs JDST ... ... ...q 88.73 40.90 500 77.00 +50.1tDirSPBear s SPXS ... ... ...q 41.27 22.65 2137 22.61 -24.5Dir7-10TBr TYNS ... ... ...q 29.52 27.74 28.76 +1.8DrxDlySpxB LLSP .10p ... ...q 40.65 31.99 1 39.43 +9.5DxChiABear CHAD ... ... ...q 38.85 27.67 26 36.79 +18.1DrxNGBear rs GASX ... ... ...q 47.19 14.90 44 19.08 -18.7DxSPOGBr rs DRIP ... ... ...q 28.72 4.97 4323 6.63 -44.1DrxRBkBull DPST ... ... ...q 95.94 43.51 22 86.60 +19.1DirDGlBr rs DUST ... ... ...q 43.18 19.01 2203 37.89 +59.9DxSPXBll s SPUU ... ... ...q 57.21 40.77 3 56.50 +14.0DxEuFnBl EUFL ... ... ... 65.95 32.62 5 34.41 -27.6DirGlMin n MELT ... ... ... 25.93 23.20 24.48 sDirSCBll s SMLL .27e .4 ...q 61.72 39.80 2 62.30 +21.7Drx EurF n EUFS ... ... ... DxHiYldBr HYDD ... ... ... 20.15 10.08 0 18.49 -1.6DrNsd100 rs QQQE ... ... ...q 47.46 39.20 17 46.80 +8.4sDrxDlySCB LLSC .10p ... ...q 42.60 31.24 0 43.30 +21.9Dir TcBr n TECZ ... ... ... Dir FnBr n FAZZ ... ... ... DrxiBillion IBLN .21e .6 ...q 35.52 29.68 32.96 +2.2Drx Eng n ERYY ... ... ... DrX EuEq n EURZ ... ... ... 25.65 24.03 24.18 -.2DxRusBll s RUSL ... ... ...q 73.38 31.59 267 34.41 -31.8DiEurBll3x EURL .14e .4 ...q 47.12 29.13 11 32.44 -14.8DrxEMBll rs EDC ... ... ...q 168.70 76.05 157 86.29 -31.4Dir MLPHi ZMLP 1.60m 9.8 ...q 17.94 13.61 11 16.39 +2.5DxLatBll s LBJ ... ... ...q 49.13 17.74 14 19.56 -39.4DirTotBBr SAGG ... ... ...q 32.31 30.87 31.81 +2.2DxBrzBull s BRZU ... ... ...q 65.25 15.82 4529 16.89 -58.1DxBiotBll rs LABU ... ... ...q 116.54 55.19 863 92.27 +18.5DxIndiBll rs INDL ... ... ...q 120.64 67.97 20 89.48 -12.4DxNGBll rs GASL ... ... ...q 31.99 14.60 113 20.71 -18.4DrDevMBr DPK ... ... ...q 15.21 10.08 16 12.92 +4.9 DxSPOGBl s GUSH ... ... ...q 47.55 15.04 1160 33.80 +11.4DxREBear DRV ... ... ...q 15.62 8.50 39 8.78 -16.1Dir HltBr n SICK ... ... ... Dir20yrTBr TYBS ... ... ...q 21.58 19.69 20.48 +2.8DrxFtseEm LLEM .47p ... ...q 23.59 DrxJpBull JPNL ... ... ...q 96.48 56.81 2 63.98 -17.1DxEnBear rs ERY ... ... ...q 77.55 34.86 54.00 DxEMBear EDZ ... ... ...q 12.15 6.67 8.27 -8.7DxEMBear rs EDZ/WI ... ... ...q 60.74 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 31.81 38 36.38 -41.6tDxSCBear rs TZA ... ... ...q 18.56 8.31 14579 8.15 -33.6tDxFnBr rs FAZ ... ... ...q 17.36 9.39 1440 9.39 -19.7Dx HmSu n CLAW ... ... ... DrxHmbBull NAIL ... ... ...q 110.62 41.70 79 57.30 -37.9Dx30TBear TMV ... ... ...q 22.45 17.07 418 19.01 +7.8DxFnBull s FAS ... ... ...q 82.80 47.17 755 73.62 +7.7DxBiotBea rs LABD ... ... ...q 74.30 27.10 37.40 DrxTcBr rs TECS ... ... ...q 51.40 23.64 31.35 DrxACInsi KNOW .48e 1.1 ...q 43.81 38.11 9 43.16 +4.0tDxMCBr rs MIDZ ... ... ...q 19.71 10.55 8 10.28 -23.6DxChiBr rs YANG ... ... ...q 86.20 36.30 51.00 Drx300Chin CHAU ... ... ...q 37.53 16.80 249 18.57 -37.5DxHcrBll s CURE ... ... ...q 63.45 38.85 66 58.95 +26.5DxTcBull s TECL ... ... ...q 161.70 78.86 113 153.49 +36.8sDxRetlBll s RETL ... ... ...q 50.62 21.33 56 51.60 +43.2DxSOXBll s SOXL .12e .1 ...q 209.00 85.35 681 150.12 +8.9Dir30TrBul s TMF ... ... ...q 23.46 16.93 601 19.31 -12.7Dir10TrBear TYO ... ... ...q 16.00 13.12 15 14.75 +4.9Dx10yTBull TYD ... ... ...q 47.36 38.20 0 41.00 -6.6sDxMCBull s MIDU ... ... ...q 53.91 33.43 61 54.29 +16.9DrxREBull s DRN ... ... ...q 24.73 14.68 47 23.57 +3.2DirxChiBull YINN .38e 1.6 ...q 53.89 19.96 1771 23.77 -30.1DirxDMBull DZK ... ... ...q 100.54 65.00 3 71.00 -13.9sDrxSCBull s TNA .41e .4 ...q 92.67 48.20 3813 92.97 +32.3DrxSPBull s SPXL ... ... ...q 54.49 33.86 2405 51.66 +16.5DirxEnBull ERX ... ... ...q 44.29 21.37 1761 33.81 -3.2Discover DFS 1.60f 2.0 15 81.93 57.50 2239 79.24 +3.0Disney DIS 1.68 1.5 16 117.90 96.20 4725 112.39 +4.5Div&Inco DNI 1.63 13.1 ...q 14.25 12.08 64 12.45 -7.3DrReddy RDY .29e .8 ... 39.96 28.13 209 34.50 -8.1DocuSec rs DSS ... ... ...dd 3.16 .56 8 1.24 -31.1DolbyLab DLB .64 .9 72 74.29 48.00 378 68.68 +10.8sDollarGen DG 1.16f 1.1 18 108.16 70.30 1713 107.60 +15.7DomMidst DM 1.34f 8.4 12 34.85 12.55 655 16.00 -47.5DomEngy D 3.34 4.7 15 85.30 61.53 1856 71.62 -11.6DomRes un DCUD ... ... ... 53.58 42.50 25 47.44 -8.2DomRs76 n DRUA ... ... ... 25.85 23.04 44 24.65 -3.6Dominos DPZ 2.20f .8 45 295.24 166.74 275 287.37 +52.1Domtar g UFS 1.74 3.4 19 52.58 38.92 552 51.03 +3.0Donaldson DCI .76f 1.5 26 52.20 42.59 287 49.32 +.8DonlleyRR rs RRD .12m 2.3 6 10.68 4.48 914 5.14 -44.7DonnlyFn n DFIN ... ... ... 22.50 15.22 273 19.48 -.1DorianLPG LPG ... ... ...dd 8.80 6.37 79 7.55 -8.2DoubIncSol DSL 1.80a 8.9 ...q 21.56 19.56 229 20.13 -.3DblLOppCr DBL 2.00a 9.5 ...q 24.75 20.48 45 21.13 -4.8DougDyn PLOW 1.06f 2.4 27 49.50 33.15 66 44.95 +18.9DEmmett DEI 1.00 2.6 25 41.59 34.72 1109 38.80 -5.5Dover DOV 1.88 2.2 17 109.06 71.71 1870 84.67 -16.2DoverDG DDE ... ... ...dd 3.49 .92 409 3.15 +208.8DoverMot DVD .08f 3.7 10 2.35 1.80 9 2.15 +10.3DowDuPnt DWDP 1.52 2.2 22 77.08 61.27 8250 68.83 -3.4Dry Gl24 n DCF .22f 2.4 ... 10.05 8.98 17 9.12 -3.0DryHYSt DHF .35 11.1 ...q 3.57 3.08 98 3.14 -6.0DrMuBdInf DMB .75 5.9 ...q 13.53 12.10 33 12.71 -2.2DryfMu DMF .54 6.7 ...q 10.00 7.93 18 8.09 -9.0DryStrt LEO .52 6.7 ...q 8.99 7.53 86 7.72 -10.6DrySM DSM .50 6.6 ...q 8.71 7.42 51 7.57 -11.5Dril-Quip DRQ ... ... ...dd 58.95 35.85 305 51.70 +8.4DriveShack DS .48 8.4 15 8.06 2.41 230 5.71 +3.3DriveS pfB DSpB 2.44 9.5 ... 26.49 25.01 2 25.71 DriveS pfC DSpC 2.01 8.0 ... 26.08 23.52 0 25.00 -.5DriveS pfD DSpD 2.09 8.3 ... 25.84 24.41 25.15 -1.2DuPnt pfA DDpA 3.50 4.0 ... 96.65 82.01 0 86.70 -6.2DuPnt pfB DDpB 4.50 4.4 ... 110.00 100.00 1 102.26 -5.6Ducomun DCO ... ... 26 40.68 25.06 38 40.08 +40.9Df&PGblUt DPG 1.40 9.0 ...q 16.75 13.50 65 15.59 +.5DufPUC DUC .60 7.0 ...q 9.31 8.40 10 8.52 -3.7DukeEngy DUK 3.71f 4.6 18 91.78 71.96 2565 81.28 -3.4DukeEn 73 DUKH 1.28 5.1 ... 26.31 23.71 19 25.16 -.7DukeRlty DRE .80 2.8 22 30.14 24.30 4940 28.22 +3.7DunBrad DNB 2.09 1.5 21 144.00 105.42 1140 142.46 +20.3Dycom DY ... ... 18 123.99 67.15 742 77.02 -30.9Dynagas DLNG 1.00 11.2 ... 14.45 7.51 37 8.91 -18.0Dynags pfA DLNGpA 2.25 8.8 ... 26.97 25.09 4 25.65 -1.4Dynegy 7 DYNC 1.75 2.3 ... 85.58 63.54 77.13 -2.6DynexCap DX .72 11.2 15 7.41 6.02 166 6.45 -8.0Dynex pfA DXpA 2.13 8.2 ... 26.00 25.04 1 25.81 +1.2Dynex pfB DXpB 1.91 7.7 ... 25.16 23.25 3 24.74 -.1E -ETracBDC BDCS 1.84e 8.8 ...q 22.24 18.72 5 20.84 +.4ETrMLPSht MLPS ... ... ...q 15.50 11.06 12.22 -1.2ETrAlerNG MLPG 1.86e 7.3 ...q 26.25 19.00 0 25.39 +5.4E-TrAlerInf MLPI 1.88e 7.5 ...q 26.53 20.31 293 25.20 +4.2ETBbgCmd DJCI ... ... ...q 17.00 13.42 4 15.28 -4.7ETrAlerian AMU 1.45e 7.9 ...q 19.18 14.59 18 18.41 +6.3E-TrFood FUD ... ... ...q 19.41 15.98 16.48 -8.4E-TrcEngy UBN ... ... ...q 10.00 6.43 8.96 +15.1E-TrcIMet UBM ... ... ...q 22.54 15.50 17.54 +2.8tE-TracAg UAG ... ... ...q 20.00 16.11 1 16.15 -9.3ETr2xBDC BDCL 3.52e 21.7 ...q 18.58 13.13 71 16.23 -1.3E-TrcCmci UCI ... ... ...q 16.37 12.85 6 14.77 -4.0E-TrcSilv USV ... ... ...q 22.76 19.66 19.66 -9.6tE-TrcGld UBG ... ... ...q 35.00 29.92 2 30.00 -9.1E-TrLvstk UBC ... ... ...q 21.19 16.05 18.15 -8.3ECA MTrI ECT .26e 13.5 5 2.50 1.45 18 1.95 -9.5EG 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 ... ... ... 23.85 9.30 824 12.53 -43.8EMCOR EME .32 .4 24 85.08 62.15 330 80.67 -1.3EMX Roy g EMX ... ... ... 1.47 .67 42 1.13 +36.0ENI E 1.29e 3.5 ...dd 40.15 30.81 134 37.31 +12.4EOG Rescs EOG .88f .8 ...dd 131.60 81.99 2492 115.49 +7.0EP Energy EPE ... ... ...dd 3.54 1.27 1838 1.58 -33.1sEPAM Sys EPAM ... ... 70 137.73 77.96 355 137.42 +27.9EPR Prop EPR 3.84 5.5 18 72.32 51.87 308 69.89 +6.8EPR pfC EPRpC 1.44 5.0 ... 28.96 23.38 28.61 +6.3EPR pfE EPRpE 2.25 6.3 ... 37.19 33.48 0 35.87 -2.7EPR Pr pfG EPRpG 1.44 6.0 ... 25.23 21.60 11 23.94 -4.4EQT Corp EQT .12 .2 ...dd 66.03 43.70 3834 51.22 -10.0EQT GP n EQGP 1.03e 4.7 11 30.74 21.05 123 22.17 -17.6EQT Mid EQM 4.36f 7.8 11 77.97 48.91 760 55.83 -23.6ETF SITRis RISE ... ... ...q 25.18 22.59 3 24.59 +3.5ETF JrSil SILJ ... ... ...q 13.81 8.64 46 9.11 -19.7ETF Cyber HACK ... ... ...q 39.67 28.50 165 38.51 +21.7ETF BigD BIGD ... ... ...q 27.78 ETF MobP IPAY ... ... ...q 41.68 31.10 154 41.03 +17.6ETF M AlH MJ ... ... ... 39.72 25.10 590 29.82 +2.0ETF M Vid GAMR ... ... ... 55.00 42.84 25 46.38 -3.2ETF Drone IFLY ... ... ... 38.00 33.54 6 36.84 -1.4sETF AIPw n AIEQ ... ... ... 29.31 24.03 67 29.36 +13.4ETF MgT ef WSKY ... ... ... 35.50 31.34 32.31 -5.5Pure Fintch FINQ ... ... ... 28.95 BlStIsrTc n ITEQ ... ... ... 36.64 30.11 8 35.63 +12.7sETF Clim ETHO ... ... ...q 37.32 30.39 1 37.34 +9.9sETFAlpAlt ALFA ... ... ...q 49.87 40.12 1 49.99 +16.8ChngFnDvr CHGX ... ... ... 20.37 18.02 20.04 +7.0ETF EmM n EEMD ... ... ... 28.41 22.73 3 23.20 -11.3ETF spx H n SPDV ... ... ... 28.19 25.00 9 27.95 +6.9ETF AptF n FTVA ... ... ... 30.36 24.74 7 29.43 +8.4ETF GOP n MAGA ... ... ... 29.82 24.92 2 28.46 +2.0NtDUSEq ef MXDU ... ... ... 29.55 25.93 29.17 +2.8NtRkBsInt ef RBIN ... ... ... 27.90 25.38 0 25.94 -5.5RsBsUSE ef RBUS ... ... ... 27.38 24.83 27.38 +.7sETF RvCp n RVRS ... ... ... 16.81 14.84 4 16.87 +6.1ETF BrVl n BVAL ... ... ... 16.70 14.46 16.11 +1.4ETFDeepV DVP .66e 1.8 ...q 37.26 27.75 8 36.30 +10.7GlGoGld n GOAU ... ... ... 14.13 10.41 23 10.86 -16.5ETF OCIO n OCIO ... ... ... 27.81 25.44 1 26.85 +.3sETF Seren ICAN ... ... ... 29.52 25.49 0 29.59 +9.0PremisCap TCTL ... ... ... 31.57 27.98 3 31.18 +4.0AmCusSat ACSI ... ... ... 30.55 AptBehMo BEMO ... ... ... 36.09 27.34 11 34.37 +13.3EtfAlphacln ALFI ... ... ...q 26.95 23.49 25.14 +.7EtfUSGblJ JETS ... ... ...q 34.75 27.69 19 32.25 -1.0ETF Master HIPS 1.29 7.7 ...q 18.29 17.22 16.80 -5.3sEtfDiaHVal DHVW .99e 2.9 ...q 33.91 30.05 3 33.92 +1.6EtfInfcMLP AMZA 2.08 26.1 ...q 9.44 6.55 1147 7.96 -7.5ETF BioPr n BBP ... ... ... 46.80 37.33 1 43.78 +7.9ETF ClinT n BBC ... ... ... 36.25 25.88 36 32.88 +15.7InfrCpPfd PFFR ... ... ... 26.27 23.61 2 24.86 -.7EtfNwfMSec NFLT 1.13e 4.7 ...q 25.95 23.87 9 24.24 -3.9EtfReavUt UTES ... ... ...q 34.83 30.92 30.97 -4.9Etf VirtEM EMEM ... ... ... 28.57 22.20 1 22.67 -13.5Virt GlFc ef VGFO ... ... ... 27.82 25.00 27.82 +5.8ETF Virt n CUMB ... ... ... 26.08 24.38 1 24.85 -2.5ETF PrMtl GLTR ... ... ...q 68.06 56.32 27 57.90 -10.9ETFS Com BCI ... ... ... 25.95 18.58 18 23.35 -4.6ETFS Comd BCD ... ... ... 28.39 24.35 0 25.30 -1.7ETFS EnCm BEF ... ... ... 29.22 23.77 0 28.00 +10.3ETFSGold SGOL ... ... ...q 132.10 113.30 29 115.25 -8.6ETF Pall PALL ... ... ...q 107.47 79.61 9 86.82 -14.5ETF Plat PPLT ... ... ...q 97.94 71.92 36 75.45 -14.7EagleCGr GRF .50e 2.3 ...q 8.59 7.16 15 7.96 +.2EagleGrInc EGIF 1.31 8.3 ...q 17.05 14.83 70 15.71 -5.3EagleMat EXP .40 .4 23 122.49 86.51 455 95.64 -15.6EaglePtCr ECC .80 4.4 ... 21.60 17.28 99 18.25 -3.0EagleP pfA ECCA 1.94 7.6 ... 26.36 24.96 6 25.40 -1.7EaglePt 20 ECCZ 1.75 7.0 ... 25.78 25.00 25.17 +.1EaglPt pfB ECCB 1.94 7.3 ... 26.60 25.50 6 26.55 +1.0EagleP27 n ECCY ... ... ... 26.75 24.80 4 25.95 +2.1Earthstone ESTE ... ... 65 12.16 7.45 204 8.49 -20.1EastGvP n DEA 1.04 5.2 30 22.32 18.73 668 20.07 -6.0EstANG wd NGT/WD ... ... ... Eastgrp EGP 2.56 2.6 42 99.39 77.74 193 97.05 +9.8EastChem EMN 2.24 2.3 13 112.45 82.58 1136 99.19 +7.1EastCh 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 2.75 315 3.05 -1.6Eaton ETN 2.64 3.2 19 89.85 69.82 2877 82.03 +3.8EatVn 22 n EFL ... ... ... 10.09 9.08 212 9.29 +.5EatV HiIn21 EHT .60 6.2 ... 10.44 9.34 40 9.65 -3.5EV CAMu EVM .68 6.6 ...q 12.50 10.15 40 10.33 -10.2EVCAMu2 EIA .62 5.7 ...q 13.00 10.55 5 10.81 -6.0EVCAMu CEV .71 6.1 ...q 12.87 11.23 14 11.50 -5.4EatnVan EV 1.24f 2.3 20 60.95 45.06 524 53.48 -5.2EV EnEq EOI 1.04 6.4 ...q 16.46 13.18 76 16.07 +10.8EV EEq2 EOS 1.05 6.0 ...q 17.78 14.42 177 17.54 +15.2 EV FltRt EFT .91 6.1 ...q 15.29 14.03 94 14.83 +3.5EVFltRtIP EFF 1.13 7.0 ...q 17.13 15.93 16 16.13 -1.1EV LtdDur EVV 1.22 9.6 ...q 14.10 12.47 493 12.76 -6.5EV MAMu MAB .65 5.1 ...q 15.50 12.35 2 12.74 -3.6EVMAMu MMV .69 5.4 ...q 14.04 12.26 9 12.69 -3.2EV MIMu MIW .71 5.4 ...q 14.39 12.52 0 13.12 -2.6EVMIMu EMI .71 5.5 ...q 13.50 12.04 1 12.89 +.5EVMuniBd EIM .77 6.5 ...q 12.98 11.60 97 11.80 -5.7EVMuni2 EIV .70 5.8 ...q 12.95 11.47 4 11.92 -3.2EVMunTT ETX .85 4.3 ...q 21.20 18.81 18 19.90 -3.9EV MuIT EVN .85 7.1 ...q 13.09 11.39 35 11.89 -4.1EV NMuOp EOT 1.03 4.7 ...q 23.54 19.90 39 22.11 -1.9EV NJMu EMJ .75 6.2 ...q 13.49 11.51 3 12.18 -2.0EVNJMu EVJ .73 6.2 ...q 12.95 10.99 15 11.77 +.3EVNYMu2 NYH .69 6.5 ...q 13.64 10.48 6 10.64 -8.0EV NYMu ENX .72 6.4 ...q 13.34 11.01 36 11.28 -8.5EVNYMu EVY .74 6.2 ...q 13.56 11.84 22 12.02 -5.4EV OHMu EIO .70 6.0 ...q 13.97 11.35 3 11.62 -8.5EVOHMu EVO .73 5.7 ...q 13.85 12.10 1 12.81 -1.7EV PAMu EIP .77 6.4 ...q 14.70 11.62 3 12.15 -2.3EVPAMu EVP .73 6.2 ...q 12.66 11.20 6 11.67 -4.3sEVRiskMgd ETJ 1.12 11.3 ...q 9.93 8.74 166 9.90 +2.8EV SrFlt EFR .95 6.7 ...q 14.97 14.01 137 14.27 -1.2EV SrInc EVF .42 6.5 ...q 6.87 6.30 168 6.50 -.3EVShDur EVG 1.08 8.3 ...q 14.57 12.80 94 12.98 -9.5EVTxABdO EXD 1.16 12.8 ...q 11.98 8.94 95 9.05 -11.7EV TxAd EVT 1.74 7.1 ...q 24.62 21.36 85 24.42 +4.9EV TxAG ETG 1.23 6.9 ...q 18.45 16.06 59 17.80 +2.7EV TxAOp ETO 2.16 8.4 ...q 26.83 23.01 31 25.67 +1.1EV TxDiver ETY 1.01 8.0 ...q 12.89 10.17 263 12.68 +4.0EVTxMGlo EXG .98 10.1 ...q 9.84 8.02 718 9.64 +2.8EVTxBWIn ETB 1.30 7.7 ...q 17.27 15.28 52 16.78 +.3EVTxGBW ETW 1.17 9.6 ...q 12.74 11.15 268 12.23 +2.6sEVTxBWOp ETV 1.33 8.2 ...q 16.39 14.19 238 16.20 +5.4EclipseRs ECR ... ... 24 2.79 1.23 1005 1.70 -29.2Ecolab ECL 1.64 1.1 32 150.46 125.74 517 148.07 +10.4Ecopetrol EC .16e .8 ... 23.34 9.00 1088 21.07 +44.0Edenor EDN ... ... ... 63.29 24.96 36 28.16 -43.3Edgewell EPC ... ... 15 76.76 39.50 428 58.17 -2.1EdisonInt EIX 2.42 3.5 16 83.38 57.63 1623 68.93 +9.0EducRltTr EDR 1.56 3.8 33 43.30 30.07 711 41.39 +18.5EdwLfSci s EW ... ... 47 156.87 100.20 848 140.40 +24.6eHiCarSvc EHIC ... ... ... 14.65 8.89 81 12.79 +10.58x8 Inc EGHT ... ... ...dd 23.10 12.00 644 22.45 +59.2ElPasoEl EE 1.44 2.3 27 64.35 48.05 143 63.60 +14.9ElPasE pf EPpC 2.38 5.1 ... 51.33 43.06 1 46.75 -4.1EldorGld g EGO .02e ... 10 2.44 .80 2788 1.00 -30.1Electrmed ELMD ... ... 20 7.96 4.60 3 5.27 -13.2ElevCr n ELVT ... ... ... 11.27 5.90 362 10.11 +34.3EliLilly LLY 2.25 2.1 ...dd 106.38 73.69 2772 105.07 +24.4Elk 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 25.54 28.34 +.9EllieMae ELLI ... ... 71 116.90 79.71 467 101.21 +13.2sEllingtnF EFC 1.76 10.6 10 16.55 14.12 67 16.61 +14.5EllingtRM EARN 1.48 12.5 15 14.95 10.23 91 11.86 -1.5Ellomay ELLO ... ... ... 11.09 7.50 0 8.83 -1.9EllswthFd ECF .80e 8.0 ...q 10.18 8.81 19 9.97 +6.0Ellswt pfA ECFpA 1.31 5.3 ... 26.20 23.39 11 24.50 -2.5eMagin EMAN ... ... ...dd 2.30 1.23 18 1.55 -6.1EAndinA AKO/A .68e 3.4 ... 28.25 19.23 2 20.10 -24.2EAndinB AKO/B .74e 3.1 ... 31.80 21.64 6 23.60 -19.4Embraer ERJ .13e .7 ... 28.55 18.29 964 19.45 -18.7EmerExp n EEX .29 1.8 ... 24.56 15.29 109 15.85 -22.1EmergeES EMES 2.68m ... ...dd 10.45 5.30 286 5.53 -23.1sEmergBio EBS ... ... 34 60.00 34.56 264 60.27 +29.7EmrgBio wi EBS.WI ... ... ... sEmersonEl EMR 1.94 2.5 29 75.68 57.47 2478 76.60 +9.9EmerR hs MSN ... ... ...dd 1.89 1.07 9 1.44 -1.4EmpOPES ESBA .34 2.0 ... 21.00 15.17 5 17.37 -16.0EmpOP60 OGCP .34 2.0 ... 20.90 15.28 3 17.29 -15.2EmpOP250 FISK .34 2.0 ... 20.93 15.88 6 17.33 -15.0EmpStRTr ESRT .34 1.9 45 21.09 15.94 944 17.46 -15.0EmployH EIG .80 1.8 15 50.45 38.35 188 43.80 -1.4EElChile EOCC 1.07e 5.3 ... 29.41 19.32 56 20.26 -24.7EnLinkLP ENLK 1.56 8.6 ... 18.58 12.75 593 18.20 +18.4EnableMid ENBL 1.27 7.6 18 19.27 12.89 285 16.75 +17.8EnbrdgEM EEQ 1.40t ... ...dd 16.23 8.38 319 10.82 -19.2EnbrdgEPt EEP 1.40 12.3 13 16.34 8.89 766 11.39 -17.5Enbridge ENB 2.68 ... ... 42.10 29.00 1798 35.89 -8.2EnCana g ECA .06 .5 21 14.31 8.79 5037 12.67 -5.0sEncompHlth EHC 1.08 1.3 30 81.68 43.32 379 81.26 +64.5HlthSth wt HLS/WS ... ... ... .57 EndvSilv g EXK ... ... 38 3.35 1.94 676 2.27 -5.0EnduroRT NDRO 1.45e 42.0 9 4.41 2.33 139 3.45 +9.5EnerCre wt ENCR/WS ... ... ... EnerCore n ENCR ... ... ... sEnergen EGN .08 .1 28 78.48 47.81 1984 77.94 +35.4Energizer n ENR 1.16 1.8 22 65.57 40.64 455 63.38 +32.1Engy&Exp ENXP ... ... ... EnFuel grs UUUU ... ... ... 3.64 1.30 461 3.25 +81.6EgyTrEq s ETE 1.22 6.7 22 19.34 12.80 5208 18.11 +4.9EngyTrfPt ETP 2.26 9.8 22 24.38 15.06 3857 23.03 +28.5EnerJexR ENRJ ... ... ...dd .85 .11 .21 -6.8Enerpls g ERF .12e 1.0 16 13.87 8.23 626 12.55 +28.2EnersisAm ENIA .21e 2.7 ... 12.11 7.73 1203 7.92 -29.1EnersAm wi ENIA/WI ... ... ... 8.16 EnerChile ENIC .22e 4.5 ... 6.57 4.72 306 4.89 -13.9EnerSys ENS .70 .9 29 83.00 61.33 153 80.41 +15.5Engility EGL ... ... ...cc 36.51 21.19 140 35.20 +24.1EnLinkLLC ENLC 1.07 6.2 15 20.00 13.80 164 17.25 -2.0Ennis Inc EBF .90f 4.1 17 22.98 17.65 71 21.95 +5.8EnovaIntl ENVA ... ... 20 39.00 11.15 328 35.95 +136.5EnPro NPO .96 1.3 43 94.79 63.73 103 76.18 -18.5ENSCO ESV .04 .6 ...dd 8.00 4.10 14874 6.41 +8.5Enservco ENSV ... ... ... 1.50 .31 212 .69 +7.1EnSync ESNC ... ... ... .65 .32 277 .33 -16.9Entercom ETM .36 4.7 10 12.43 6.30 933 7.60 -29.6EntArk66 n EAI 1.22 4.9 ... 25.29 23.08 9 24.67 -1.8EntArk 63 EAE 1.19 5.0 ... 25.60 22.51 2 23.84 -4.4EntArk 52 EAB 1.23 5.0 ... 25.37 23.26 3 24.60 -2.5Entergy ETR 3.56 4.2 37 87.85 71.95 1389 84.89 +4.3EntLA 66 ELC 1.22 4.9 ... 25.17 23.08 14 24.65 -.7EntgyLA52 ELJ 1.31 5.2 ... 25.75 23.76 4 25.11 EntLA 63 ELU 1.18 4.9 ... 25.72 22.61 7 23.75 -4.3EntMS FtM EMP ... ... ... 25.49 23.18 5 24.49 -2.6EntgyNO n ENO ... ... ... 28.45 24.25 6 25.52 -.4EntgyNO 52 ENJ 1.25 5.1 ... 25.90 23.17 6 24.53 -1.8EntgyTx64 EZT 1.41 5.4 ... 27.24 25.02 3 26.06 -1.7EntProdPt EPD 1.72f 5.9 21 30.05 23.10 2382 29.00 +9.4Entravisn EVC .20 3.7 54 7.90 3.90 434 5.35 -25.2EntrResc EGI ... ... ... .69 .34 54 .39 -36.0Envestnet ENV ... ... 48 62.95 38.00 201 59.10 +18.6sEnviroStr EVI .20e ... 95 47.15 21.30 32 46.50 +16.3EnvisnHl n EVHC ... ... ...dd 52.72 23.79 1735 45.20 +30.8Enviva n EVA 2.52f 7.9 ...cc 32.28 25.01 33 32.00 +15.7EnzoBio ENZ ... ... ...dd 11.50 3.95 60 4.19 -48.6Equifax EFX 1.56 1.2 23 143.37 89.59 776 134.28 +13.9EquityCmw EQC ... ... 32 32.36 27.96 659 32.02 +4.9EqCm pfD EQCpD 1.63 6.2 ... 26.93 25.24 3 26.07 -1.0EqCm pfE EQCpE 1.81 ... ... EqCmw 42 EQCO 1.44 5.7 ... 25.58 24.91 25.05 -1.4EqtyLfPrp ELS 2.20 2.3 28 96.01 79.78 283 94.76 +6.4EqtyRsd EQR 2.16 3.2 42 70.46 54.97 1107 66.98 +5.0EquusTR EQS ... ... 26q 2.54 1.95 50 2.09 -12.9EraGroup ERA ... ... 11 14.23 8.13 60 11.93 +11.0Eros Intl EROS ... ... ...dd 16.90 6.85 222 12.30 +27.5sEscoTech ESE .32 .5 23 68.95 51.55 153 69.75 +15.8Espey ESP 1.00 3.9 53 29.97 21.07 2 25.97 +8.4Essent ESNT ... ... 9 50.08 32.73 715 42.40 -2.3EssentPr n EPRT ... ... ... 14.29 13.27 400 14.24 +4.1EssexPT ESS 7.44f 3.1 28 270.04 214.03 277 241.23 -.1EsteeLdr EL 1.52 1.1 45 158.80 104.01 5280 136.63 +7.4Esterline ESL ... ... 20 96.95 67.15 92 87.65 +17.3EtfSilver SIVR ... ... ...q 17.70 13.99 46 14.36 -13.1EthanAl ETH .76 3.2 16 32.90 21.50 227 23.45 -18.0Etrac2xMtg MORL 3.31e 20.3 ...q 19.30 12.50 270 16.33 -7.5Et2xDJDiv DVYL 3.55e 4.7 ...q 77.86 60.01 3 75.53 +3.2Etr2xHomb HOML ... ... ...q 70.00 34.00 1 45.01 -25.2EtrCrdOil n OILX ... ... ... 43.69 27.58 38.76 +18.9EtHiDLwV HDLV 2.57e 9.3 ... 33.35 23.58 4 27.75 -13.8Etr2xSPX SPLX ... ... ...q 73.35 35.85 57.63 +6.2Etr2xCEFd CEFL 2.88 18.1 ...q 18.96 15.30 84 15.87 -12.4EtrcDvsHi DVHL 2.85e 14.0 ...q 21.75 17.57 14 20.38 +.8EtrWFxEn LMLP 1.90e 11.1 ... 19.00 14.10 3 17.12 +8.7EtracReit LRET 2.00e 7.6 ...q 27.57 19.32 26.29 UBS 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 ... ... ... 191.45 149.20 10 172.25 +.1FI EnhEu n FIEE ... ... ... 202.02 151.30 6 162.04 -8.7Etr SP MLP MLPZ .06p ... ... 51.00 31.45 1 46.01 +7.3Etr MLP In MLPQ .08p ... ... 44.40 25.63 14 38.84 +3.1EtrAlerTRt AMUB .36p ... ...q 19.27 16.38 0 18.61 +7.6EtrAlerInf 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 20.70 -.8Etr2xLevLg LBDC 2.89e 17.8 ...q 18.82 13.65 0 16.28 -.2EtrMtgReit MRRL 1.70e ... ...q 19.15 11.51 11 16.31 -7.9EtrSCHiDv SMHD 3.06e 15.6 ...q 21.47 14.27 25 19.60 -.2Euronav n EURN 2.41e ... ...dd 10.10 6.95 985 8.40 -9.2EuroEqFd EEA .17e 1.8 ...q 10.88 9.06 6 9.30 -5.8EvansBc EVBN .92f 2.0 19 49.23 37.80 2 47.00 +12.2Evercore EVR 2.00f 1.8 25 117.49 69.55 287 109.55 +21.7EverestRe RE 5.20f 2.4 24 265.73 208.81 209 220.28 -.4Evergy EVRG 1.60 2.8 25 58.24 47.06 1720 57.41 +8.7EveriHldgs EVRI ... ... ...dd 8.99 6.08 683 8.42 +11.7EversrceE ES 2.02 3.2 20 66.15 52.76 955 62.81 -.6Evertec EVTC .40 1.6 20 25.10 12.60 340 24.70 +81.0EvolentH n EVH ... ... ...dd 24.30 10.30 530 23.95 +94.7EvolPetrol EPM .40 4.0 21 12.00 6.35 102 9.95 +45.3EvoquaWt n AQUA ... ... ...cc 25.36 17.58 681 19.21 -19.0sExantasCap XAN .20 1.7 ...dd 12.05 8.51 230 12.05 +28.6ResCap 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 10.4 ...q 20.00 18.08 64 18.52 -5.0ExTrRobo ROBO .07e .2 ...q 46.20 37.98 229 41.17 -.4Ber 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 18 27.57 +1.6ETF IndExp TETF ... ... ... 21.64 16.10 2 19.42 +2.0RxVlmxInF VMIN ... ... ... 46.55 2.37 12 3.33 -90.3ExTrGldE GHE ... ... ... 26.95 ExTGldSP GHS 1.33e 4.0 ... 36.05 30.95 33.63 +2.9ETEMeCmc EMQQ .02p ... ...q 43.50 31.06 93 33.10 -13.0Exelon EXC 1.38f 3.1 12 45.05 35.57 4348 44.09 +11.9Express EXPR ... ... 34 11.34 5.28 1214 10.61 +4.5Exterran n EXTN ... ... ...dd 33.69 23.42 103 27.93 -11.2ExtraSpce EXR 3.44f 3.7 23 101.96 74.44 993 93.65 +7.1ExxonMbl XOM 3.28 4.2 17 89.30 72.16 9152 78.83 -5.8F -FB Finl n FBK .24 .5 16 45.43 33.65 79 44.02 +4.8FBL Fn FFG 1.84 2.2 19 85.70 64.00 13 82.95 +19.1FCB Fin FCB ... ... 19 62.95 39.90 316 53.10 +4.5FGL Hldg n FG ... ... ... 11.94 8.14 930 9.11 -9.5FGL Hld wt FG/WS ... ... ... 2.30 .97 1.48 -2.0FMC Corp FMC .66 .8 16 98.70 72.73 734 85.59 -9.6 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 3 www.sunnewspapers.net The Sun/Wednesday, August 22, 2018

PAGE 36

FNBCp PA FNB .48 3.5 14 14.92 12.02 2576 13.62 -1.4FNB FL pfE FNBpE ... ... ... 31.65 27.64 2 28.78 -1.6FTFQAntiB BTAL ... ... ...q 20.69 18.31 3 20.24 +5.0FTFQMom MOM ... ... ...q 26.26 22.85 0 24.83 +3.3FTFQuSize SIZ ... ... ...q 21.94 19.25 0 20.18 +1.0FTFQValu 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 1297 7.55 +2.7FTE Net n FTNW ... ... ... 26.25 13.51 22 14.15 -14.2FTI Cnslt FCN ... ... 34 81.91 31.77 485 77.49 +80.4FTS Intl n FTSI ... ... ... 22.60 10.34 740 11.53 -41.2sFabrinet FN ... ... 19 44.33 24.02 1969 46.75 +62.9sFactsetR FDS 2.56 1.2 27 222.97 155.09 144 222.41 +15.4sFairIsaac FICO .08 ... 56 218.67 131.52 130 218.60 +42.7FairmSant FMSA ... ... 35 6.39 2.47 5.63 +7.6FangHldg SFUN .20e 6.7 1 5.69 2.65 633 2.97 -46.8FarPtAc un FPAC/U ... ... ... 10.45 10.13 57 10.18 +.2Farmland FPI .20m 3.0 61 9.68 5.15 159 6.75 -22.2Farmln pfB FPIpB 1.50 6.3 ... 27.96 17.30 14 23.75 -7.8FedExCp FDX 2.60 1.0 11 274.66 204.87 1112 251.11 +.6FedAgric AGM 2.32 3.0 ... 99.11 62.72 45 76.74 -1.9FdAgricA AGM/A 2.32 3.2 22 87.76 62.47 1 72.15 -.8FAgMt pfA AGMpA 1.47 5.8 ... 26.47 24.75 1 25.52 +1.6FAgMt pfB AGMpB 1.72 6.7 ... 27.49 25.52 0 25.81 -2.0FAgMt pfC AGMpC 1.50 5.8 ... 28.75 25.68 26.00 -6.5FedRlty FRT 4.08f 3.2 22 134.52 106.41 345 128.95 -2.9FedRlt pfC FRTpC 1.25 5.1 ... 25.48 21.32 8 24.36 -3.2FedSignl FSS .28 1.1 32 28.32 17.95 358 26.30 +30.9FedInvst FII 1.08 4.6 8 36.76 22.06 1060 23.55 -34.7FedPMu FMN .88 6.5 ...q 14.96 13.18 9 13.49 -3.9Ferrari n RACE ... ... ... 149.85 103.65 889 126.33 +20.5Ferrellgs FGP .40 11.7 ...dd 5.75 2.87 138 3.43 -19.9Ferro FOE ... ... 17 25.50 18.58 260 21.60 -8.4FiatChrys FCAU ... ... ... 24.95 13.11 5214 16.56 -7.2FibriaCelu FBR .09e .5 ... 22.05 12.12 549 19.31 +31.4FidCorpBd FCOR 1.58 3.2 ...q 51.30 46.30 4 48.78 -4.2FidLtdTm FLTB .98 2.0 ...q 50.75 49.11 26 49.68 -.9FidTotBd FBND 1.20e 2.4 ...q 50.80 48.42 28 49.06 -2.4sFidCnsDis FDIS .40e .9 ...q 44.43 34.66 122 44.53 +13.8FidCnsStpl FSTA .87e 2.6 ... 35.47 29.50 200 32.97 -3.9FidEnergy FENY .53e 2.6 ...q 22.21 17.01 148 20.57 +2.6FidFinan FNCL .60e 1.4 ...q 43.90 34.85 132 41.73 +2.4sFidHlthCre FHLC .70e 1.6 ...q 45.05 37.13 193 45.04 +12.6FidIndls FIDU .56e 1.4 ...q 41.28 34.09 76 39.88 +3.0Fid Val n FVAL ... ... ... 35.18 29.09 26 34.79 +5.9sFid Qual n FQAL ... ... ... 34.23 28.61 56 34.23 +7.7FidInfoTch FTEC .42e .7 ...q 59.28 44.02 261 58.26 +16.6sFid Moment FDMO ... ... ... 34.43 27.86 22 34.43 +10.1sFid LowVol FDLO ... ... ... 33.28 27.84 34 33.25 +8.7Fid RisR n FDRR ... ... ... 32.71 27.94 34 32.17 +5.0sFid CoreD n FDVV ... ... ... 30.98 26.24 49 30.93 +7.8FidMsciRE FREL .86e 3.4 ...q 25.45 21.73 171 25.20 +2.0FidUtils FUTY 1.21e 3.4 ...q 37.01 30.99 84 35.57 +3.1FidTelecm FCOM .76e 2.4 ...q 33.40 27.59 37 31.57 +2.1FidelMatls FMAT .53e 1.5 ...q 37.11 30.94 74 34.25 -2.2FidlNatFn FNF 1.28f 3.1 16 42.52 32.67 971 40.74 +3.8FidNatInfo FIS 1.28 1.2 20 109.95 89.31 1352 107.58 +14.3FidClayOp FMO 1.72f 13.8 ...q 15.43 10.27 120 12.51 -4.9Fieldpt wt FPP/WS ... ... ... .09 .00 .00 FifthStF 24 FSCE 1.47 5.8 ... 25.44 25.04 25.15 58.com WUBA ... ... 85 89.90 56.60 2047 72.57 +1.4FstAccept FAC ... ... ...dd 1.50 .78 .81 -31.9FstAFin n FAF 1.52 2.7 23 62.71 46.75 793 57.24 +2.1FtBcp pfA FBPpA ... ... ... 12.30 FtBcp pfB FBPpB ... ... ... 12.00 FtBcp pfC FBPpC ... ... ... 12.07 FtBcp pfD FBPpD ... ... ... 12.69 FtBcp pfE FBPpE ... ... ... 12.03 FstBcpPR FBP ... ... 30 8.92 4.48 1542 8.89 +74.3FstCash FCFS .88 1.1 31 95.40 57.75 210 81.50 +20.8FstCwlth FCF .36 2.1 21 17.91 12.07 531 17.27 +20.6sFstData n FDC ... ... 13 25.38 14.73 9675 25.08 +50.1FstHorizon FHN .48 2.5 17 20.86 15.84 2500 18.85 -5.7FstHrz pfA FHNpA 1.55 6.1 ... 26.06 24.77 3 25.38 +.7FstInRT FR .87 2.7 22 34.04 27.61 1652 32.46 +3.1FMajSilv g AG ... ... ...dd 8.48 4.93 2294 5.51 -18.2sFstRepBk FRC .72 .7 22 105.52 84.56 871 106.20 +22.6FstRep pfB FRCpB 1.55 6.0 ... 25.63 FstRep pfD FRCpD 1.38 5.4 ... 26.36 24.16 2 25.40 -.5FstRep pfE FRCpE 1.75 6.8 ... 27.45 25.44 12 25.63 -1.9FstRep pfF FRCpF 1.43 5.6 ... 26.90 24.65 10 25.50 -1.1FtRepB pfH FRCpH 1.28 5.1 ... 25.97 23.30 16 24.91 -1.9FtRpBk pfG FRCpG ... ... ... 26.96 24.09 6 25.02 -3.2FtTr 22 n FIV ... ... ... 9.84 9.02 148 9.31 +2.0FtTrGlob FAM .90 9.2 ...q 11.97 9.60 83 9.76 -15.7sFT MCGr FNY .15e .3 ...q 45.36 34.01 29 45.64 +16.5sFT MCVal FNK .40e 1.1 ...q 37.68 32.24 1 37.84 +4.3FT Austrla FAUS .80e 2.4 ...q 34.27 31.02 0 32.76 -3.6sFT SCGr FYC .04e .1 ...q 51.16 37.09 75 51.17 +20.4sFT SCVal FYT .26e .6 ...q 39.88 32.07 4 40.19 +9.0FT MegaCp FMK .44e 1.2 ...q 36.82 30.31 1 36.25 +8.2FTEurSelDv FDD 1.09e 8.2 ...q 14.79 12.78 178 13.22 -3.7sFTDJMic FDM .49e .9 ...q 52.62 41.93 26 52.94 +11.6FT DynEq FDEU 1.45 9.2 ...q 20.20 15.30 67 15.85 -15.3FtTEqCom ERM ... ... ... 23.64 20.17 10 23.19 +3.7FtT EqTact TERM ... ... ... 23.62 19.41 4 23.19 +3.8FT PfdSec FPE 1.02e 5.3 ...q 20.21 18.97 528 19.19 -4.1FT HeitGl PRME ... ... ... 20.81 17.96 1 20.59 +3.2FT EM Sl n RNEM ... ... ... 59.26 47.26 0 50.33 -7.7FT LgShEq FTLS .16e .4 ...q 41.72 35.71 22 40.37 +2.7FT PfInc n FPEI ... ... ... 21.03 18.88 49 19.12 -5.1FT VolIn n HDMV ... ... ... 36.34 32.51 4 33.31 -2.9FT VolD n HUSV ... ... ... 23.96 21.53 20 23.87 +3.9FTEgyInco FEN 2.32 10.2 ...q 28.00 21.34 136 22.77 -14.1FTEnInfra FIF 1.32a 8.0 ...q 19.19 14.57 93 16.50 -7.4FtTrEnEq FFA .96 5.8 ...q 16.73 14.32 33 16.48 +1.8FTArcaBio FBT ... ... ...q 153.31 111.23 65 151.62 +21.7FTDJInet FDN ... ... ...q 147.73 96.24 575 139.54 +27.0FtTVixTail VIXH ... ... ... 26.06 FT RNG FCG .22e 1.0 ...q 24.67 18.65 122 22.32 -2.0FT ConDis FXD .30e .7 ...q 45.57 35.88 54 43.94 +4.4FT ConStap FXG .75e 1.5 ...q 51.57 44.32 89 48.41 -.5FT Engy FXN .33e 2.0 ...q 17.75 12.28 566 16.65 +7.6FT Fincl FXO .65e 2.0 ...q 32.92 28.10 82 32.78 +4.7sFT HlthCr FXH ... ... ...q 79.66 64.71 72 80.27 +15.0FT IndPrd FXR .16e .4 ...q 42.74 34.52 76 42.48 +4.7FT Matls FXZ .37e .9 ...q 46.43 37.64 44 42.56 -2.9FT Tech FXL .13e .2 ...q 60.18 44.31 125 59.75 +16.4FT Utils FXU .67e 2.4 ...q 28.28 23.46 83 28.01 +7.6FTDJGlDiv FGD 1.42e 5.6 ...q 28.07 24.45 31 25.50 -3.2FT GlbRE FFR .75e 1.6 ... 47.43 41.42 1 46.06 +1.3FT NAEngy EMLP .93e 3.8 ...q 25.36 21.43 383 24.41 -.6FT HiLgSh FSD 1.20 8.1 ...q 17.20 14.35 132 14.89 -9.4FT USIPO FPX .32e .4 ...q 74.54 59.35 32 73.62 +7.9FTChnd FNI .19e .5 ...q 43.90 34.66 11 36.30 -8.3FT Dow30 n EDOW ... ... ... 23.50 19.61 3 23.25 +5.1FT EngCn FLM .58e 1.1 ...q 63.91 52.97 1 55.05 -7.5FT WindEn FAN .46e 3.3 ...q 13.84 12.41 13.81 +4.2sFT Wtr FIW .21e .4 ...q 51.10 41.77 24 51.25 +5.2FT RNG rs FCG/WI ... ... ...q FT IntPfd FPF 1.95 8.9 ...q 25.10 21.40 166 21.83 -10.4FT LCCore FEX .58e .9 ...q 62.82 52.42 127 61.89 +5.7FT LCGr FTC .24e .4 ...q 69.06 54.43 50 68.22 +11.5FT LCVal FTA .82e 1.5 ...q 57.69 49.07 66 54.99 +.7FT MLP&E FEI 1.42 11.0 ...q 16.50 11.68 756 12.87 -17.1sFT MCCore FNX .51e .7 ...q 71.57 57.71 22 72.16 +9.8FTMstrDv FDL .79e 2.6 ...q 31.14 27.37 96 29.84 -.8FTFutStrt FMF ... ... ... 51.53 37.80 5 48.91 +2.7FstTrMtg FMY 1.02 7.6 ...q 14.48 13.20 4 13.38 -6.0sFT MultCG FAD .20e .3 ...q 75.09 57.62 7 75.13 +14.4FT MultCV FAB .45e .8 ...q 59.34 50.59 16 58.73 +3.1FT MLPEn FPL 1.26 12.6 ...q 13.49 9.57 895 10.00 -15.7FT REIT FRI .39e 1.6 ...q 24.38 20.20 7 24.11 +3.6sFT SCCore FYX .38e .5 ...q 68.73 53.12 35 69.43 +13.5FTSpecFin FGB .70 10.6 ...q 7.29 5.65 108 6.62 +7.8FTStrHi2 FHY 1.32 11.1 ...q 13.88 11.83 11.90 -7.0FTrVL100 FVL .05e .2 ...q 25.04 20.83 1 24.08 +3.0FTrVLDv FVD .57e 1.8 ...q 32.00 28.89 406 31.93 +3.5FT EmOp FEO 1.40 10.4 ...q 17.42 13.21 13 13.47 -17.5FTrSenFlt FCT .72 5.6 ...q 13.53 12.41 53 12.77 -.5FirstEngy FE 1.44 3.9 8 37.52 29.34 1651 36.79 +20.2Fitbit n FIT ... ... ...dd 7.79 4.51 6363 6.08 +6.5500.com WBAI ... ... 59 23.22 9.05 120 13.49 +33.4FvPntHld n FPH ... ... ... 15.04 10.25 104 11.17 -20.8FlagstarB FBC ... ... 25 40.06 30.89 182 33.87 -9.5F&C DynPf DFP 1.92 7.8 ...q 28.36 22.78 24 24.59 -7.8FlrtyPfdInc PFD 1.08 7.6 ...q 16.34 13.19 18 14.14 -5.6FlrtyPfdOp PFO .88 7.3 ...q 12.32 10.60 27 11.99 +1.5FlrtyPfdSc FFC 1.63 8.5 ...q 21.56 18.28 52 19.31 -5.6FlrtyTotR FLC 1.63 8.2 ...q 22.00 19.07 58 19.87 -8.1Flanign BDL .25f .9 15 29.00 20.20 0 27.85 +18.0Fleetcor FLT ... ... 27 225.92 139.47 351 216.01 +12.3sFlexUSTilt TILT 1.74e 1.5 ...q 118.94 100.11 9 119.60 +6.9FlxEmgTilt TLTE 1.26e 2.4 ...q 65.59 51.40 98 53.22 -10.9FlxUpstNR GUNR .67e 2.0 ...q 35.54 29.79 344 32.72 -1.7Flx3yrTips TDTT .39e 1.6 ...q 24.71 23.95 277 24.09 -1.1Flx5yrTips TDTF .54e 2.2 ...q 25.46 24.26 235 24.50 -1.8FlxCoreSl n BNDC ... ... ... 28.51 23.99 3 24.16 -3.6FlexEMTilt TLEH ... ... ...q 33.14 28.12 1 28.79 -6.7FlxDMTilt TLDH ... ... ...q 30.34 27.01 1 28.09 -3.7FlxGlbQRE GQRE 1.33e 2.1 ...q 64.31 57.24 13 62.69 -.1FlxGblInfr NFRA .95e 2.0 ...q 49.99 44.91 88 47.31 -3.0FlxDevTilt TLTD 1.88e 2.9 ...q 73.71 62.88 58 64.71 -6.5FlxIntDvDf IQDE 1.15e 5.0 ...q 27.04 22.48 6 23.02 -9.8FlxIntDvDy IQDY 1.02e 4.0 ...q 30.65 25.35 26 25.73 -10.0FlxIntlDiv IQDF 1.01e 4.2 ...q 28.63 23.55 276 24.23 -9.6sFlxQDvDef QDEF 1.19e 2.5 ...q 46.96 40.14 31 46.99 +6.5FlxQDvDyn QDYN 1.22e 2.7 ...q 47.20 39.37 1 45.39 +2.7FlxQualDv QDF 1.22e 2.6 ...q 47.95 40.47 63 47.51 +5.5FlxRdyAcc RAVI 1.23 1.6 ...q 75.97 67.87 2 75.53 +.1FlexSolu FSI ... ... ...dd 2.10 1.33 26 1.65 -9.3Flor&Dec n FND ... ... 39 58.28 32.72 1145 37.63 -22.7Flotek FTK ... ... ...dd 6.77 1.94 799 2.12 -54.5FlowrsFds FLO .72 3.5 22 22.82 17.21 912 20.51 +6.2Flowserve FLS .76 1.5 ...cc 52.13 37.51 1132 51.95 +23.3TigerM wt IDI/WS ... ... ... .07 Fluor FLR .84 1.5 42 62.09 37.04 1222 57.62 +11.6FlyLeasing FLY 1.00 7.2 12 14.97 11.54 79 13.80 +6.9FEMSA FMX .74e .8 ... 102.36 80.86 299 97.47 +3.8FootLockr FL 1.38 2.6 21 59.40 28.42 3078 52.33 +11.6FordM F .60a 6.1 5 13.48 9.35 46301 9.86 -21.1ForestCA FCE/A .72 2.9 20 26.30 19.24 5506 25.03 +3.9Forestar FOR ... ... 16 26.39 15.35 36 25.50 +15.9ForsightEn FELP .13 ... ...dd 4.73 3.28 5 3.83 -12.4Fortis n FTS 1.70 5.2 ... 38.24 30.88 167 32.72 -10.8Fortive n FTV .28 .3 ... 82.63 63.97 1590 80.39 +11.1FortTrInf n FTAI 1.32 7.2 ...dd 20.13 15.45 109 18.39 -7.7FortunaSlv FSM ... ... 19 6.08 4.03 715 4.63 -11.3FBHmSec FBHS .80 1.4 19 73.62 52.63 2178 55.93 -18.3ForumEn FET ... ... ...dd 17.95 10.05 465 11.90 -23.5FoundBld n FBM ... ... ... 16.40 11.03 80 14.01 -5.3FourCorP s FCPT 1.10 4.1 21 27.48 21.28 444 27.03 +5.2FourSeEd n FEDU 3.32 70.9 5 10.45 4.35 4.68 -48.0FrancoN g FNV .96 1.4 64 86.06 64.50 389 66.98 -16.2FrankCov FC ... ... ...dd 31.20 17.75 34 25.60 +23.4FrankFn n FSB .40p ... 19 40.30 30.30 152 38.85 +13.9FrankLibInt FLQH ... ... ... 28.16 23.58 0 25.39 +.2FrankLibEm FLQE ... ... ... 35.59 29.24 4 30.12 -8.8FrankLibGl FLQD ... ... ... 30.47 26.92 1 28.39 -2.4 FrankLbGlE FLQG ... ... ... 32.51 28.30 0 31.00 +1.4sFrnL LoV n FLLV ... ... ... 32.50 28.32 1 32.54 +7.4FrnkLInvGr FLCO ... ... ... 24.89 23.48 2 23.86 -3.7FrnL IntO n FLIO ... ... ... 31.52 27.73 27.73 -5.7sFrkL US Eq FLQL ... ... ... 31.01 25.65 502 31.05 +7.4FrankL Mun FLMB ... ... ... 25.38 24.31 24.32 -3.0FrnkL MunO FLMI ... ... ... 25.04 24.36 24.51 -1.8FrkL US Sm FLQS ... ... ... 30.29 24.17 30.29 +15.7FrkL USMid FLQM ... ... ... 29.28 24.89 29.06 +3.8FrankRes BEN .92 2.8 11 45.96 31.28 1778 33.17 -23.4FrkShDGv FTSD 1.55e ... ...q FrkStPrp FSP .36f 4.2 11 11.00 7.08 419 8.67 -19.3FrkLtdDur FTF .74 6.6 ...q 12.13 10.85 81 11.32 -4.3FrkUnv FT .47 7.0 ...q 7.36 6.55 93 6.82 -4.9FranksIntl FI .30 3.4 ... 9.75 4.93 1089 8.79 +32.2FrptMcM FCX .20 1.4 9 20.25 13.22 15242 14.32 -24.5FresenMd FMS .51e 1.0 ... 57.94 46.12 146 49.40 -6.0FDelMnt FDP .60 1.6 16 52.43 34.29 106 38.01 -20.3FriedmInd FRD .12f 1.2 ...dd 11.47 5.15 108 10.20 +79.6Frontlne rs FRO .60e ... ...dd 6.43 3.79 549 5.18 +12.9sFullerHB FUL .62f 1.1 25 58.74 46.62 224 58.32 +8.3FutureFuel FF .24a 1.6 18 16.22 11.32 93 14.74 +4.6G -GAMCO s GBL .08 .3 ... 30.94 23.42 15 25.98 -12.4GATX GATX 1.76f 2.1 17 91.12 56.00 413 85.83 +38.1GATX 66 GMTA ... ... ... 27.00 22.81 15 25.20 -4.1GCP ApT n GCP ... ... 24 34.79 23.85 696 26.25 -17.7GDL Fund GDL .64 6.9 ...q 10.31 9.02 25 9.22 -5.2GDLFd pfB GDLpB 1.50 3.0 ... 50.80 49.99 50.06 -.5GGP Inc GGP .88 4.1 32 24.23 18.83 13033 21.63 -7.5GGP Inc pfA GGPpA 1.59 6.6 ... 25.69 23.55 6 24.09 -4.6GMAC CpT ALLYpA 2.03 7.6 ... 26.87 25.46 41 26.58 +2.4GMS Inc n GMS ... ... 15 39.98 23.50 269 25.78 -31.5GNC GNC .80 25.2 3 10.44 2.78 992 3.17 -14.1GP Strat GPX ... ... 25 31.25 17.15 37 18.80 -19.0GTT Comm GTT ... ... ...dd 62.32 28.30 1442 40.05 -14.7sGabCvInc GCV .48 7.1 ...q 6.68 5.09 19 6.75 +14.4GabCv pfB GCVpB 1.50 5.8 ... 27.14 25.49 1 25.96 -2.0GabDvInc GDV 1.32 5.5 ...q 24.97 21.10 82 24.07 +2.8GabDiv pfA GDVpA 1.47 5.7 ... 27.49 25.26 1 25.71 -1.6GabDiv pfD GDVpD 1.50 5.8 ... 27.40 25.36 0 25.67 -2.5GabDiv pfG GDVpG 1.31 5.2 ... 26.17 24.10 2 25.18 -.7GabelliET GAB .60 9.2 ...q 6.65 5.87 282 6.55 +5.8GabllE pfD GABpD 1.47 5.7 ... 26.75 25.32 0 25.78 -1.2GabllE pfG GABpG 1.25 5.1 ... 25.25 23.45 2 24.29 -1.6Gabeli pfJ GABpJ ... ... ... 26.72 24.42 4 25.47 -.3GabEq pfH GABpH 1.25 5.1 ... 25.30 22.50 1 24.66 -1.9GabGSmM GGZ ... ... ... 13.61 11.73 9 12.30 -3.5GabGSm pfA GGZpA 1.36 5.4 ... 27.63 24.16 0 25.24 -1.0GabGUtil GLU 1.20 6.3 ...q 21.96 18.00 4 18.96 -11.0GabGUtil pf GLUpA 3.00 6.8 ... 55.40 43.66 44.26 -11.9GabGoAn n GGO ... ... ... 24.74 16.18 21.00 +16.4GabGo pfA GGOpA ... ... ... 45.00 42.00 42.25 -1.8GabHlthW GRX .52 4.8 ...q 10.95 9.12 45 10.73 +4.0GabHW rt GRXr ... ... ... .40 GabHlt pfA GRXpA 1.44 5.6 ... 26.52 25.02 0 25.50 -1.2GabHlt pfB GRXpB 1.47 5.7 ... 27.22 25.49 25.81 -2.0GabMultT GGT .88e 9.8 ...q 10.09 8.42 45 8.99 -2.3GabMT pfB GGTpB 1.50 5.8 ... 27.18 25.26 25.83 -1.7GabMul pfE GGTpE ... ... ... 25.30 22.97 24.35 -3.0GabUtil GUT .60 10.2 ...q 7.20 5.68 187 5.87 -17.3GabUt pfA GUTpA 1.41 5.5 ... 26.50 24.89 25.54 -.2GabUtil pfC GUTpC ... ... ... 26.19 24.54 2 25.24 -.8Gasa rs GFA ... ... ... 12.99 5.12 2 6.10 -51.7Gain Cap GCAP .24 3.3 12 13.26 6.04 288 7.22 -27.8Gallaghr AJG 1.64 2.3 27 73.11 57.19 553 72.36 +14.3GamGldNR GGN .84 17.3 ...q 5.77 4.80 813 4.86 -6.7GamGld pfB GGNpB 1.25 5.4 ... 25.30 22.50 0 23.31 -6.1GamNRG&I GNT .84 14.2 ...q 7.21 5.80 75 5.90 -12.1GamNR pfA GNTpA 1.30 5.4 ... 26.27 22.77 5 23.93 -4.3GameStop GME 1.52 9.2 ...dd 22.12 12.20 5171 16.49 -8.1Gannett n GCI .64 6.0 ...cc 12.38 7.94 1234 10.67 -7.9Gap GPS .97 3.0 16 35.68 21.84 3545 32.31 -4.5GardDnv n GDI ... ... ... 38.00 22.14 452 28.22 -16.8sGartner IT ... ... 44 145.35 111.57 377 144.13 +17.0GasLogPt GLOP 2.09f 8.4 12 25.60 21.85 91 25.00 +1.0GasLPt pfA GLOPpA ... ... ... 27.24 25.30 12 26.43 +1.3GasLog GLOG .56 3.3 31 22.55 15.60 337 16.80 -24.5GasLog pfA GLOGpA 2.19 8.4 ... 27.63 25.20 4 25.93 -2.5GastarExp GST ... ... ...dd 1.39 .08 4591 .10 -91.0Gastar pfA GSTpA 2.16 84.4 ... 19.10 2.35 20 2.56 -85.7Gastar pfB GSTpB 2.69 100.2 ... 21.88 2.34 6 2.69 -85.8GatesInd n GTES ... ... 33 18.72 14.60 273 18.09 +.1GazitGlobe GZT .37e 4.0 ... 11.00 8.78 7 9.30 -11.7GeeGroup JOB ... ... ...dd 4.68 2.00 4 2.50 -10.1GencoSh rs GNK ... ... ...dd 20.07 9.75 215 13.90 +4.4Generac GNRC ... ... 20 56.64 36.14 787 55.74 +12.6GAInv GAM 1.15e .9 ...q 36.59 32.20 52 36.34 +5.6GAInv pfB GAMpB 1.49 5.6 ... 27.09 25.55 1 26.50 -.3GenDynam GD 3.72 1.9 21 230.00 184.21 960 194.96 -4.2GenElec GE .48 3.8 ...dd 25.30 11.94 57857 12.63 -27.7GECap5-53 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 4.2 10 60.69 41.01 3772 46.13 -22.2GenMoly GMO ... ... ...dd .51 .28 120 .38 +15.5GenMotors GM 1.52 4.1 ...dd 46.76 34.50 10015 36.91 -10.0GMot wtB GM/WSB ... ... ... 28.76 16.75 25.44 +8.7sGensco GCO ... ... ...dd 45.90 20.90 325 46.20 +42.2GenesWyo GWR ... ... 30 89.71 64.31 570 88.23 +12.1GenesisEn GEL 2.88f 12.0 59 27.84 18.42 335 24.02 +7.5GenesisHlt GEN .24 15.5 ...dd 2.86 .60 266 1.55 +103.1GenieEn n GNE .30 5.2 ... 7.17 3.82 39 5.73 +31.4GenieE pfA GNEpA .64 8.4 ... 7.86 6.85 8 7.63 +3.9Genpact G .30 ... 20 34.79 27.83 355 30.57 -3.7GenuPrt GPC 2.88 2.9 22 107.75 81.35 419 99.78 +5.0Genworth GNW ... ... 3 4.92 2.66 1869 4.57 +46.9GeoGrp s GEO 1.88 7.4 15 28.06 19.05 749 25.25 +7.0GeoPark GPRK ... ... ... 21.88 7.45 374 16.89 +70.4GaPw 77 n GPJA ... ... ... 26.14 23.01 20 23.90 -6.7Gerdau GGB .02e .5 ... 5.32 2.89 9174 3.92 +5.4GerNew GF 1.23e .4 ...q 21.49 17.24 12 18.64 -4.1GettyRlty GTY 1.28 4.4 16 29.89 22.68 108 29.11 +7.2GigCapit n GIG ... ... ... 10.22 9.60 9.91 +2.8GigCapit rt GIGr ... ... ... GigCapit wt GIG/WS ... ... ... Gildan s GIL .45 1.5 17 34.19 25.33 705 29.93 -7.3Glatfelter GLT .52 3.1 13 23.85 15.30 206 16.66 -21.8Glaukos n GKOS ... ... ... 46.50 23.08 197 40.20 +56.7GlaxoSKln GSK 2.89e 7.0 ... 42.36 34.52 2218 41.50 +17.0sGblBrCopp BRSS .36f 1.0 18 37.35 27.50 174 37.65 +13.7GlbMed n GMRE .20p ... ...cc 9.83 6.34 157 9.50 +15.9GlMed pfA GMREpA 1.88 7.5 ... 25.82 23.50 4 25.01 -1.2GlobNetL n GNL .94 4.4 35 22.53 15.55 618 21.53 +4.6GlNetL pfA GNLpA 1.81 7.2 ... 25.97 24.06 14 25.11 -2.2sGlobPtrs GLP 1.90f 9.2 ...dd 21.00 15.17 65 20.65 +23.7GlobPay s GPN .04 ... 40 121.00 92.90 622 119.03 +18.7GlbShipLs GSL .40 33.9 ...dd 1.94 .98 9 1.18 +1.7GlbShip pfB GSLpB 2.19 8.8 ... 25.36 20.66 1 24.80 +3.7GlbXNordic GXF .83e 3.7 ...q 24.68 21.25 2 22.42 -1.2GbXSpDvE SDEM .63e ... ...q 17.90 13.45 18 13.80 -15.2GbXUSRota SCTO .12p ... ...q 28.03 24.71 0 27.43 +4.3GblXEffic EFFE .16p ... ...q 27.69 25.00 26.95 +1.2GblXPortgl PGAL .36e 2.9 ...q 13.33 11.54 50 12.55 +5.6GblXColum GXG .41e 4.1 ...q 11.51 9.33 115 10.08 +.6GblXEmFtr EMFM .40e 1.9 ...q 26.16 20.66 1 21.27 -11.3GbXMLP&E MLPX .60 4.3 ...q 14.60 11.36 153 13.98 +2.9GblXChMat CHIM .24e 1.4 ...q 24.12 17.11 17.28 -17.2GblXArg ARGT .09e .3 ...q 38.46 26.06 49 26.55 -24.8GblXSDvUS DIV 1.93 7.5 ...q 25.98 23.43 29 25.57 -.1GXSupInPf SPFF .99 8.3 ...q 12.75 11.65 47 11.98 -1.5GblXGuru GURU .28e .9 ...q 32.53 26.99 4 32.24 +8.6GbXGreece GREK .13e 1.5 ...q 11.56 8.31 489 8.50 -17.3GblXChCon CHIQ .12e .8 ...q 19.98 15.05 50 15.90 -14.8GblX MLP MLPA .90e 9.0 ...q 10.88 8.14 574 9.98 +1.2GblXFertil SOIL .25e 2.4 ...q 11.01 9.33 2 10.54 +.1GblXChiEn CHIE .41e 3.3 ...q 13.77 10.88 12.34 +8.7GblXSupDv SDIV 1.42e 6.5 ... 22.60 20.09 138 20.98 -3.7GlbXChiFn CHIX .34e 2.0 ...q 21.04 16.14 14 16.89 -6.2GbXSEAsia ASEA .42e 2.6 ...q 18.44 15.14 3 16.19 -4.8GblXPakist PAK ... ... ...q 15.14 10.21 59 11.08 -10.5GblXChiInd CHII .35e 2.6 ...q 16.58 13.22 0 13.53 -11.4GblXNorway NORW .83e 5.8 ...q 14.95 12.61 68 14.21 +8.2sGblXScUS n SCIU ... ... ...q 32.87 28.52 3 32.94 +6.5GblXScEu n SCID ... ... ...q 29.75 26.35 0 26.95 -2.8GblXScAs n SCIX ... ... ...q 27.08 24.48 0 25.27 -2.4GblXScJp n SCIJ ... ... ... 33.72 28.93 0 29.09 -8.2GblX Icon ef LOGO ... ... ... 16.00 GbX US pf n PFFD ... ... ... 26.22 23.70 44 24.47 -1.6tGbXNigeria NGE .31e 1.6 ...q 27.10 18.99 12 18.90 -12.9GbX US Inf PAVE ... ... ... 17.80 13.80 91 17.28 +3.0GblFound n BOSS ... ... ... 20.72 15.50 1 20.33 +17.4GlbXCop rs COPX .43e 2.0 ...q 29.34 20.41 27 21.40 -21.8GlbXSilv rs SIL ... ... ...q 36.36 23.84 57 25.04 -23.3GlbXLith rs LIT ... ... ...q 41.21 30.79 194 31.93 -17.6GbX Gold rs GOEX ... ... ...q 25.21 18.62 3 19.43 -16.6GbXUran rs URA ... ... ...q 16.36 11.81 449 12.48 -17.1GlblScape GSB .06 1.5 22 4.35 3.20 337 3.96 +11.5Globalstar GSAT ... ... ...dd 2.05 .40 2514 .52 -60.5GlobantSA GLOB ... ... 59 59.97 34.82 306 56.86 +22.4GlobusMed GMED ... ... 43 57.55 27.79 467 51.58 +25.5Glowpoint GLOW ... ... ...dd .65 .15 170 .17 -53.3GoDaddy n GDDY ... ... ...cc 80.42 41.26 2204 73.98 +47.1GolLinhs s GOL ... ... ... 14.48 5.06 1660 5.60 -36.1GoldFLtd GFI .02e .8 ... 4.70 2.36 4255 2.54 -40.9GoldResrc GORO .02 .4 65 7.33 3.52 361 5.22 +18.6GoldStdV g GSV ... ... ... 2.01 1.15 169 1.51 -13.7Goldcrp g GG .24 2.2 15 15.55 10.38 5751 10.87 -14.9GoldenMin AUMN ... ... ... .65 .21 205 .25 -43.3GoldStr g GSS ... ... 6 .92 .56 949 .69 -23.0GldFld GV ... ... 12 6.38 3.60 48 4.70 -4.1GoldS pfJ GSpJ 1.38 5.3 ... 27.74 25.36 177 26.14 -1.4GS BDC n GSBD 1.80 8.1 12 23.10 18.78 52 22.23 +.2GS ActbtInt GSIE ... ... ...q 32.48 28.16 137 29.33 -2.2GS ActEM GEM ... ... ...q 39.44 31.33 85 32.63 -8.9GS ActEur GSEU .60e ... ... 33.94 29.73 4 30.77 -2.9GS ActJpn GSIY ... ... ... 36.02 30.58 2 32.42 -3.6GS US LgC GSEW ... ... ... 46.27 40.58 6 45.93 +5.6GS HYBd n GHYB ... ... ... 50.32 48.01 0 48.75 -1.6GS CpBd n GIGB ... ... ... 50.44 47.71 8 48.40 -3.6sGS ActLgC GSLC ... ... ...q 57.89 48.05 181 57.95 +8.6GS 0-1Yr n GBIL ... ... ... 105.09 99.91 57 100.11 +.1GS Indus n GVIP ... ... ... 57.99 49.18 8 57.04 +7.7sGS SCap n GSSC ... ... ... 48.61 39.39 7 48.95 +13.0GSCI37 GSC ... ... ...q 28.00 17.55 25.50 +6.4GoldmanS GS 3.20f 1.3 19 275.31 214.64 2431 238.65 -6.3GoldS pfK GSpK 1.59 5.9 ... 29.55 26.63 36 27.03 -5.4GoldS pfN GSpN ... ... ... 28.34 25.95 17 26.38 -5.2GoldS pfB GSpB 1.55 5.9 ... 26.91 25.20 5 26.47 +2.3GoldS pfC GSpC 1.02 4.2 ... 25.27 21.52 13 24.12 +6.0GoldS pfA GSpA .96 4.1 ... 23.97 21.25 25 23.43 +3.9GoldS pfD GSpD 1.02 4.4 ... 23.52 21.46 87 23.02 +1.9GS MLPEn GER .64 9.5 ...q 7.29 5.25 196 6.75 +9.8GS MLPInc GMZ 1.38 14.2 ... 10.33 7.55 170 9.70 +8.5GoodrPet n GDP ... ... ... 15.75 8.20 53 12.82 +17.5GormanR GRC .50 1.3 33 38.07 26.53 28 37.77 +21.0vjGrace GRA .96 1.4 21 77.37 58.48 441 70.05 -.1Graco s GGG .53 1.1 15 49.69 37.33 539 46.94 +3.8GrahamCp GHM .40f 1.4 20 28.98 17.97 17 28.29 +35.2GrahamH s GHC 5.32f .9 22 625.45 536.90 11 575.80 +3.1 sGraingr GWW 5.44 1.5 26 367.60 155.00 523 369.15 +56.3Grmrcy pfA GPTpA 1.78 7.0 ... 27.76 24.41 1 25.41 -5.6GrmPrTr rs GPT 1.50 5.5 ... 31.26 21.12 1196 27.37 +2.7GranTrra g GTE ... ... ...dd 3.61 1.93 1506 3.21 +18.9GranaMon GRAM .25e 7.4 ... 5.15 2.25 56 3.38 +18.6GraniteC GVA .52 1.2 22 68.58 40.76 363 44.42 -30.0GranitPnt n GPMT 1.60f 8.4 58 19.30 16.15 669 19.01 +7.2GraniteRE GRP/U 2.30 ... ... 42.53 36.24 4 42.25 +8.1Gran Gld n BAR ... ... ... 142.87 117.15 13 119.14 -8.6GranCom n COMB ... ... ... 27.39 24.54 11 25.01 -4.4GranSP n COMG ... ... ... 32.29 24.96 10 28.73 +3.8GrphTInt n EAF ... ... ... 24.36 14.44 1041 17.96 +15.9GraphPkg GPK .30 2.1 15 16.74 12.65 3249 14.34 -7.2GrayTelev GTN ... ... 9 17.80 10.70 1195 16.95 +1.2GrayTvA GTN/A ... ... 23 15.75 9.50 1 15.30 +6.6GrtAjax n AJX 1.20 8.7 9 14.69 12.27 49 13.75 -.5GrtAjx24 n AJXA ... ... ... 26.80 24.54 13 25.50 +.5GrtBasG g GBG ... ... ... .09 GtPanSilv g GPL ... ... ... 1.46 .78 469 .86 -33.2GrtWstBcp GWB 1.00 2.3 17 46.03 33.27 247 44.22 +11.1GreenDot GDOT ... ... 44 85.93 46.12 240 85.01 +41.1GreenTrH n GHG ... ... 88 25.10 10.75 68 14.12 +9.0GreenbCos GBX .92f 1.6 13 60.15 41.95 336 59.10 +10.9Greenhill GHL .20 .7 ...dd 33.45 13.80 266 29.75 +52.6Greif A GEF 1.68 3.1 17 65.60 47.97 70 53.43 -11.8Greif B GEF/B 2.51e 4.4 13 71.95 52.50 8 57.60 -16.9Griffon GFF .28f 1.5 19 24.50 16.80 182 18.55 -8.8Group1 GPI 1.00 1.2 11 84.47 53.04 291 80.08 +12.8GrubHub GRUB ... ... ...cc 141.06 49.60 1131 133.11 +85.4GAeroPac PAC 3.21e 2.3 ... 112.28 82.19 40 92.93 -9.6GpoASur ASR 3.31e ... ... 208.09 152.41 31 178.00 -2.5GpoAvalAc AVAL .40 5.0 ... 9.51 7.53 294 8.02 -5.6GpFnSnMx BSMX .30e 4.2 ... 10.82 6.99 7.19 -1.6GpoRadio RC ... ... ... 11.53 GpoSimec SIM ... ... ... 11.73 8.26 12 9.27 -.9GpSuprvi n SUPV ... ... ... 33.85 8.75 699 8.93 -69.5GpTelevisa TV ... ... ... 26.43 14.20 1774 18.40 -1.4GuangRy GSH .63e 2.7 ... 37.43 22.43 14 23.17 -30.6Guess GES .90 3.9 ...cc 26.15 11.98 554 23.31 +38.1GuggBAB GBAB 1.66 7.7 ...q 23.29 20.97 34 21.67 -4.7Gug 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 9.7 ...q 23.88 21.08 9 22.40 +2.1GuggChina YAO .54e 1.5 ...q 39.91 32.15 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 60.17 65.19 -6.6GugEMk EW EWEM .56e 1.6 ...q 37.81 32.75 35.51 +2.2GugMC400E EWMC ... ... ... 67.95 57.09 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 60.28 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 97.83 105.06 -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 48.60 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 10.7 ...q 9.42 7.72 103 8.96 +.7GugChinTc CQQQ .60e 1.0 ...q 67.24 53.01 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 16.51 16.88 -3.2GugFront FRN .47e 2.9 ...q 16.28 14.25 16.15 +8.8GugChinSC HAO .76e 2.3 ...q 33.23 27.19 32.35 +9.4GugChRe TAO .40e 1.3 ...q 33.38 26.71 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 34.81 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 30.64 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 56.34 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 29.80 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 47.77 53.08 +1.9GugRJ SB1 RYJ .59e 1.3 ...q 47.07 38.15 46.91 +7.8GugEShDur GSY .65e 1.3 ...q 50.41 50.11 50.16 GugMCCre CZA 1.02e 1.6 ...q 68.99 60.59 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 10.0 ...q 22.39 18.80 85 21.83 +1.2Guidewire GWRE ... ... ...dd 97.39 70.06 432 95.76 +29.0GlfmOff wt GLF/WS ... ... ... 3.50 .72 .79 +9.7GlfmrkOf n GLF ... ... ... 39.00 17.80 11 37.20 +30.6H -HCA Hldg HCA .35p ... 20 132.40 71.18 2209 130.61 +48.7HCI Grp HCI 1.50 3.7 ...dd 44.25 27.11 38 41.01 +37.2HCP Inc HCP 1.48 5.5 15 30.59 21.48 2137 26.93 +3.3HDFC Bk HDB .37e .4 ... 112.10 89.07 531 100.96 -.7HECO pfU HEpU 1.62 6.2 ... 28.05 25.05 26.26 -.8HFF Inc HF 1.80e ... 20 51.74 32.99 216 45.99 -5.4HMG HMG ... ... ...dd 16.33 8.94 14.35 +14.9HNI Corp HNI 1.18 2.7 21 45.40 31.16 121 43.97 +14.0HP Inc HPQ .56f 2.3 9 24.80 18.41 8165 24.49 +16.6HSBC HSBC 1.50e 3.3 ... 55.89 44.58 1080 45.09 -12.7HSBC prA HSBCpA 1.55 5.9 ... 26.62 25.52 15 26.22 +1.5HSBC 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 ... ... 97 108.37 41.10 447 104.90 +80.6HalconRes wt HK/WS ... ... ... 1.08 .30 .80 +21.2HalconRs n HK ... ... ... 9.07 3.56 3654 4.14 -45.3Hallibrtn HAL .72 1.8 ...cc 57.86 38.28 5341 40.91 -16.3HamBchBr HBB .34 1.3 ... 41.00 20.97 21 25.40 -1.1HancFinOp BTO 1.48 3.8 ...q 41.00 31.24 43 39.16 -.4HanJS JHS .87e 6.4 ...q 15.12 12.97 63 13.52 -9.0HanJI JHI 1.45e 8.8 ...q 18.85 15.85 10 16.44 -6.1HanPrmDv PDT 1.08a 6.7 ...q 17.33 14.50 63 16.18 -5.5HanPfEq HPI 1.68 7.6 ...q 22.25 19.73 54 22.16 +3.5HanPfd2 HPF 1.68 7.9 ...q 21.94 19.39 27 21.40 -.4HanPfd3 HPS 1.47 7.9 ...q 18.95 16.80 48 18.66 -.5HanTxAdv HTD 1.45 6.1 ...q 26.23 21.00 59 23.75 -3.7Hanesbds s HBI .60 3.1 10 25.73 16.38 4074 19.12 -8.6HannArms HASI 1.32 6.2 33 25.28 17.33 369 21.35 -11.3HanoverIns THG 2.16 1.7 71 131.44 87.91 205 130.49 +20.7HanovIns53 THGA 1.59 6.2 ... 25.90 25.02 13 25.46 +.5HarleyD HOG 1.48 3.4 15 56.50 39.34 1324 43.28 -14.9HarmonyG HMY .05 ... ... 2.53 1.43 4313 1.57 -16.0HarrisCorp HRS 2.28 1.4 29 170.54 117.46 708 166.15 +17.3sHarsco HSC .20m .8 68 26.75 15.55 556 26.55 +42.4tHarteHk rs HHS ... ... ... 12.16 6.89 23 6.83 Hrt TotR n HTRB ... ... ... 40.25 38.76 39.17 -2.2HrtMuOp n HMOP ... ... ... 42.46 39.53 0 39.66 -1.3HartfFn42 HGH 1.97 6.9 ... 31.34 28.21 26 28.72 -1.8HartfdFn HIG 1.20f 2.3 18 59.20 49.67 1328 52.34 -7.0HartfFn wt HIG/WS ... ... ... 53.33 45.92 51.29 -.5Haverty HVT .72 3.2 23 27.23 17.70 55 22.35 -1.3HavertyA HVT/A .38a 1.8 16 27.10 18.00 21.58 -7.6HawaiiEl HE 1.24 3.5 24 38.72 31.72 488 35.66 -1.4Hc2 Hldgs HCHC 1.29 ... ...dd 7.79 4.30 223 6.50 +9.2HlthcrRlty HR 1.20 3.9 49 34.26 26.09 504 30.85 -4.0HlthcreTr HTA 1.22 4.2 55 31.87 24.06 1042 28.79 -4.2HeclaM HL .01e .4 ...dd 5.54 2.62 3246 2.80 -29.5HeclaM pfB HLpB 3.50 6.4 ... 61.99 51.27 0 54.50 +2.8Heico s HEI .13 ... ... 97.32 64.53 218 80.24 Heico A s HEI/A ... ... 52 79.00 55.80 114 67.85 HelixEn HLX ... ... 5 10.42 5.44 1321 9.06 +20.2HelmPayne HP 2.80f 4.4 ...dd 75.02 42.16 1131 64.35 -.4Hemisphrx rs HEB ... ... ... .65 .15 105 .26 -23.4HennCap n HCAC ... ... ... 11.00 8.97 0 10.10 +3.1HennCap wt HCAC/WS ... ... ... HennCap un HCAC/U ... ... ... 11.53 10.07 11.25 +8.5Herbalif s HLF ... ... 25 60.41 32.13 1066 56.82 HercHld n HRI ... ... ... 72.99 36.28 134 52.91 -15.5HercTGC HTGC 1.24 9.1 11q 13.97 11.55 441 13.63 +3.9HercTG 24 HTGX 1.56 6.2 ... 25.77 25.01 3 25.19 -1.7HeritageIns HRTG .24 1.6 ...cc 19.15 8.85 175 15.03 -16.6Hersha pfC HTpC 1.72 6.9 ... 25.79 23.82 0 24.82 -1.3Hersha rs HT 1.12 5.0 29 22.57 16.60 365 22.38 +28.6Hersha pfD HTpD 1.63 7.0 ... 25.94 22.61 12 23.27 -5.6Hersha pfE HTpE ... ... ... 26.30 22.66 3 23.24 -6.1Hershey HSY 2.89f 2.9 22 115.82 89.10 971 101.09 -10.9HertzGl HTZ ... ... ... 27.27 13.40 3886 21.67 -1.9Hess HES 1.00 1.6 ...dd 71.14 37.25 2008 63.40 +33.6Hess pfA HESpA ... ... ... 79.62 48.24 37 70.58 +21.9HessMidP n HESM 1.38f 5.8 23 24.51 18.32 54 23.76 +19.9HP Ent n HPE .45e 2.9 13 19.48 12.82 16613 15.78 +9.9Hexcel HXL .60f .9 24 73.42 52.19 432 69.00 +11.6Hi-Crush HCLP 1.67e 13.7 14 16.65 7.40 1371 12.25 +14.5HighPtRs HPR ... ... ...dd 7.60 2.66 1437 5.01 -2.3HighlFlR n HFRO ... ... ... 16.60 15.00 231 15.63 +.8HighwdPrp HIW 1.85 3.7 26 53.34 41.34 440 49.79 -2.2sHill-Rom HRC .80 .8 25 96.47 71.91 328 96.85 +14.9sHillenInc HI .83 1.6 25 52.80 34.65 383 52.70 +17.9HillmCT pf HLMp 2.90 9.5 ... 36.78 26.41 8 30.38 -11.5HilltopH HTH .28 1.3 11 28.32 20.46 284 21.21 -16.3HilGrVa n HGV ... ... ... 47.75 30.94 1881 33.31 -20.6Hilton HLT .60 .8 39 88.11 61.10 2318 76.73 -3.9HoeghLP HMLP 1.76f 9.8 11 19.85 15.33 124 18.00 -3.5Hoegh pfA HMLPpA 2.19 8.6 ... 27.42 25.02 9 25.56 -5.0HollyEngy HEP 2.64f 8.4 15 36.02 26.09 128 31.40 -3.4HollyFront HFC 1.32 1.9 18 83.28 27.04 1494 71.26 +39.1HomeDp HD 4.12 2.1 26 207.61 146.89 4118 200.23 +5.6Honda HMC .84e 2.8 ... 37.29 27.41 331 30.33 -11.0HonwllIntl HON 2.98 1.9 73 165.13 134.50 2466 156.98 +2.4Honwll wi HON/WI ... ... ... HorMan HMN 1.14 2.5 28 47.65 33.85 171 46.50 +5.4HorizGbl n HZN ... ... 36 18.24 5.13 245 7.50 -46.5HorizFn22 n HTFA ... ... ... 26.00 25.26 2 25.60 +.8 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 4 www.sunnewspapers.net The Sun/Wednesday, August 22, 2018

PAGE 37

HrzMngR n USMR ... ... ... HorzSPCvC HSPX 2.52e 3.6 ... 53.15 46.37 17 52.39 +4.1HorGKWld KLDW ... ... ...q 35.73 30.72 4 34.15 +2.0HoizWear n WEAR ... ... ... 17.90 Horz Saba n CEFS ... ... ... 23.00 19.87 6 20.04 -6.4JamesBibl ef JBRI ... ... ... 26.01 HrzProSp n FANZ ... ... ... 23.62 20.26 1 23.47 +5.3sHormel s HRL .75 2.0 23 39.13 29.75 3530 38.46 +5.7Hornbeck HOS ... ... ...dd 5.35 2.51 102 4.14 +33.1HostHotls HST 1.00a 4.7 18 22.47 17.26 8211 21.06 +6.1HoulihnL n HLI 1.08 2.3 19 53.20 35.13 278 47.78 +5.2HstnAEn HUSA ... ... ... .60 .21 213 .21 -35.5HovnanE HOV ... ... ...dd 3.41 1.51 920 1.61 -51.9HHughes HHC ... ... 33 142.36 114.28 136 129.19 -1.6HuanPwr HNP 2.45e 9.2 ... 31.03 23.64 24 26.66 +6.6Hubbell HUBB 3.08 2.5 22 149.03 100.55 398 125.21 -7.5HubSpot HUBS ... ... ...dd 143.00 67.20 648 131.85 +49.2HudBayM g HBM .02 ... 7 10.25 4.35 473 4.75 -46.0HudBay wt HBM/WS ... ... ... .70 .11 .31 HudsPacP HPP 1.00 3.0 27 36.06 28.25 1141 33.27 -2.9HugotnR HGT .09e 21.8 1 1.90 .33 79 .41 -70.6Humana HUM 2.00 .6 27 331.09 231.90 314 325.97 +31.4HuntCoFn HCFT .40m 10.8 5 4.70 2.55 52 3.66 -8.5FiveOk pfA OAKSpA 2.19 8.6 ... 25.61 23.98 25.34 +.5HuntgUSEq HUSE 1.86e .6 ...q 41.49 37.35 35 40.33 +5.2HuntgtnEco HECO .47e .2 ...q 44.87 39.67 0 43.76 +5.0HuntgtnIng HII 2.88 1.1 24 276.69 201.91 345 253.48 +7.5Huntsmn HUN .65 2.0 11 36.09 25.34 1540 31.96 -4.0Huya n HUYA ... ... ... 50.82 15.25 2836 26.31 +63.8Hyatt H .60 .8 37 84.89 55.87 748 78.84 +7.2HysterYale HY 1.24f 2.0 16 93.90 56.40 75 61.54 -27.7I -IAMGld g IAG 1.52f 36.7 69 7.25 4.01 3334 4.14 -29.0ICICI Bk IBN .16e 1.7 ... 11.26 7.61 7013 9.62 -1.1IDT Cp IDT 1.00f 18.3 ...dd 16.48 4.82 113 5.46 -48.5IEC Elec IEC ... ... ...cc 6.80 3.42 25 5.60 +35.9ING ING .14e 1.0 ... 20.58 13.18 24485 13.79 -25.3ING 6.125 ISG 1.53 6.0 ... 26.37 25.20 53 25.59 +.2ING 6.375 ISF 1.59 6.1 ... 26.40 25.40 32 25.93 +.9ION Geo rs IO ... ... ...dd 32.45 5.25 101 16.75 -15.2iPInvVix 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 0 24.86 -1.5IQ HdgMult QAI ... ... ...q 33.13 29.42 83 30.64 +.7IQ Hedge MCRO ... ... ...q 27.20 25.64 26.06 -1.8IQ HdgLgS QLS ... ... ...q 24.53 21.02 1 22.22 +1.5IQ Ch SC n CSML ... ... ... 29.96 23.93 19 29.56 +5.4IQ HdgEv QED ... ... ...q 22.00 20.76 21.43 +2.5IQ HiYlVl n HYLV ... ... ... 25.58 23.73 9 24.32 -3.3IQ CorePl n AGGP ... ... ... 20.27 18.45 21 19.17 -3.9IQ CoreBd n AGGE ... ... ... 19.86 18.22 0 18.64 -4.8IQHdgMNt QMN .34e 1.3 ...q 26.08 24.19 25.88 +.5IQ GTAA QGTA ... ... ...q 25.44 23.26 6 24.11 -1.2IQ 50HJpn HFXJ ... ... ...q 23.96 19.96 1 21.13 -6.4IQ 50HgEur HFXE ... ... ...q 21.45 19.16 2 19.65 -3.4IQ 50HIntl HFXI ... ... ...q 22.80 20.19 13 20.89 -3.5IQ RealRtn CPI ... ... ...q 28.21 27.17 27.85 +1.6IQUSReSC ROOF 1.43e 5.2 ...q 27.77 22.60 5 27.25 +3.5IQMrgArb MNA ... ... ...q 31.92 30.25 55 31.37 +1.0IQ AustSC KROO .88e 4.4 ...q 20.49 17.55 19.82 +1.4IQ AgriSC CROP .41e 1.3 ...q 35.99 31.25 1 32.38 -7.3IQGblOilSC 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 26.24 5 26.84 -6.0IQVIA Hldg IQV ... ... 15 125.35 91.55 1769 122.52 +25.1IRSA IRS ... ... ... 32.97 15.47 6 15.89 -46.3iShGold IAU ... ... ...q 13.11 11.25 8994 11.45 -8.5iShGSCI GSG ... ... ...q 18.31 14.03 282 16.89 +3.7iSAstla EWA 1.01e 4.4 ...q 24.19 21.54 1360 22.81 -1.6iSAstria EWO .37e 1.6 ...q 27.41 21.57 265 22.57 -8.4iShBelg EWK .51e 2.6 ...q 23.00 19.33 5 19.94 -5.1iShBrazil EWZ .67e 2.1 ...q 47.85 30.98 30795 31.98 -20.9iShCanada EWC .48e 1.7 ...q 30.60 26.91 1341 28.88 -2.6iShEMU EZU .86e 2.1 ...q 47.13 39.42 10672 41.16 -5.1iSFrance EWQ .58e 1.9 ...q 33.73 29.28 786 30.90 -1.0iShGerm EWG .60e 2.0 ...q 35.87 28.79 2735 30.12 -8.8iSh HK EWH .61e 2.5 ...q 26.93 23.45 5644 24.07 -5.3iSh SKor EWY .65e 1.0 ...q 79.07 62.89 2104 65.87 -12.1iShMexico EWW .78e 1.5 ...q 57.82 43.55 5385 50.83 +3.1iShNeth EWN .66e 2.1 ...q 34.09 29.90 169 30.81 -2.9iSPacxJpn EPP 1.66e 3.6 ...q 50.34 44.78 187 46.33 -3.1iShSoAfr EZA 1.02e 1.9 ...q 76.53 51.45 860 54.87 -21.6iShSpain EWP .99e 3.3 ...q 36.38 28.80 413 30.08 -8.2iSSwedn EWD .76e 2.4 ...q 36.71 29.81 168 31.53 -7.0iShSwitz EWL .75e 2.2 ...q 37.84 31.94 3161 34.52 -3.0iShFrntr100 FM .30e 1.0 ...q 36.19 27.95 24 28.91 -12.7iShGlHiY bt GHYG 2.09e 4.2 ... 51.63 48.61 133 49.18 -2.5iShxUSH bt HYXU .92e 1.8 ...q 57.19 50.63 17 52.28 -4.0iShEMCBd bt CEMB 2.28 4.8 ...q 51.78 47.29 16 47.92 -6.4iShEMkHY EMHY 3.98 8.8 ...q 51.12 44.35 25 45.32 -9.3iShAsiaPDv DVYA 2.29e 5.0 ...q 51.42 44.06 2 45.54 -9.1iShEmMDv DVYE 1.83e 4.6 ...q 46.11 38.46 29 39.56 -5.4iShGblSilv SLVP .29e 3.4 ...q 12.00 8.26 25 8.53 -21.3iShGblEnP FILL .59e 2.6 ...q 24.50 18.13 6 22.60 +4.9iShGblAgri VEGI .55e 1.9 ...q 31.00 26.69 3 28.76 -2.0iShMsciWld URTH 1.57e 1.7 ...q 94.23 80.75 16 90.40 +2.6iShEMktSC EEMS .89e 1.9 ...q 57.36 45.49 28 47.06 -11.4iShEMkBd LEMB .42e 1.0 ...q 50.78 42.79 110 43.15 -10.5iShWldMnV ACWV 1.93e 2.2 ...q 88.22 79.94 49 86.38 +2.4iSEMMnVol EEMV 1.15e 2.0 ...q 65.55 56.74 389 58.79 -3.2iShJpnSC SCJ 1.81e 2.4 ...q 85.34 71.61 112 74.29 -6.9iShThai THD 1.88e 2.1 ...q 103.71 79.45 132 89.72 -3.0siShIsrael EIS .81e 1.5 ...q 55.82 46.84 46 55.56 +8.3iShChile ECH .71e 1.6 ...q 56.53 42.73 198 44.41 -14.9iShBRIC BKF .54e 1.3 ...q 50.94 39.25 10 40.92 -8.0siShsUSA EUSA .67e 1.1 ...q 59.06 50.11 15 58.94 +6.3iShSilver SLV ... ... ...q 17.14 13.51 4002 13.89 -13.1siShS&P100 OEF 1.92e 1.5 ...q 127.67 107.44 507 127.17 +7.2iShMrnLV JKF 2.46e 2.3 ...q 112.57 95.45 5 107.62 +1.9iShAcwiMV HACV ... ... ...q 30.01 28.02 30.01 +.8iShMrnLG JKE 1.20e .7 ...q 183.69 141.15 12 179.49 +14.7iShMrnLC JKD 2.24e 1.4 ...q 167.90 146.62 11 165.47 +4.1iShBrazSC EWZS .40e 3.3 ...q 18.14 12.00 67 12.10 -25.7iShIntlPfd IPFF .96e 5.5 ...q 19.76 17.15 6 17.61 -5.6siShSPTUS s ITOT ... ... ...q 65.77 55.13 689 65.93 +7.8iShSTNtMu SUB .86 .8 ...q 106.40 104.31 47 105.22 +.3iShAgcyBd AGZ 1.81 1.6 ...q 114.58 110.49 10 111.41 -1.5iShTIPS TIP 1.69e 1.5 ...q 115.26 111.01 743 112.07 -1.8iShChinaLC FXI .87e 2.1 ...q 54.00 40.04 29098 42.42 -8.1siShTransp IYT 1.70e .8 ...q 206.73 162.38 309 206.17 +7.6iShChinaSC ECNS 1.73e 3.6 ...q 56.49 45.21 1 47.55 -5.9siSCorSP500 IVV 4.38e 1.5 ...q 288.69 243.45 2661 288.23 +7.2iSMornMC JKG 2.32e 1.2 ...q 194.94 166.17 5 192.47 +3.7iShUSAgBd AGG 2.65e 2.3 ...q 110.66 105.00 2814 106.58 -2.5iShEMkts EEM .59e 1.4 ...q 52.08 41.13 70056 42.94 -8.9iShiBoxIG LQD 3.87 3.3 ...q 121.85 113.72 5479 115.98 -4.6iSKokusai TOK 1.60e 2.4 ...q 69.65 60.17 1 67.02 +3.7iShCorUSTr GOVT .33 1.3 ...q 25.60 24.26 737 24.61 -1.9iSh2017Mu s IBMF .23 .8 ...q 27.23 27.19 27.20 iSGblTelcm IXP 2.31e 4.0 ...q 62.55 53.47 93 57.04 -5.8iShGblTech IXN 1.10e .6 ...q 174.94 135.84 40 170.67 +11.1iShAaa-ACp QLTA 1.51e 3.0 ...q 53.16 50.03 6 50.86 -3.7siSMrnMCG JKH .59e .3 ...q 229.36 180.77 3 229.38 +13.3iShIndones EIDO .35e 1.5 ...q 30.61 21.90 911 23.59 -17.0iSSP500Gr IVW 2.03e 1.2 ...q 172.69 138.20 474 171.90 +12.5iShNYMun s NYF ... ... ...q 56.36 54.26 10 54.76 -1.8iShGblHcr s IXJ ... ... ...q 61.56 53.45 2266 61.08 iShGblFin IXG 1.28e 1.9 ...q 76.01 63.00 96 66.52 -4.9iShUSAQlt QUAL 1.04e 1.2 ...q 88.63 73.62 188 88.27 +6.5iSSPGlbEn IXC 1.01e 2.8 ...q 39.50 30.58 1077 36.18 +1.8iShCalMn s CMF ... ... ...q 59.75 57.68 37 58.60 -.9iSh CMBS CMBS 1.00 2.0 ...q 52.29 49.27 13 50.30 -1.9iShUSASize SIZE 1.26e 1.4 ...q 88.35 75.90 7 88.15 +5.1iSGblInfra IGF 1.27e 2.9 ...q 46.80 41.66 620 43.11 -4.7iShNANatR IGE .85e 2.4 ...q 38.33 30.59 591 35.51 +.2iSh JPXNik JPXN ... ... ... 70.78 58.84 4 61.77 -4.9iShUSAVal VLUE 1.49e 1.7 ...q 89.40 73.08 181 88.00 +5.2iShLatAm ILF .60e 2.0 ...q 39.54 28.68 1358 30.03 -12.1iShUSAMo MTUM .81e .7 ...q 115.33 90.67 614 114.49 +11.0iShMrnMCV JKI 2.72e 1.6 ...q 168.36 144.10 50 165.45 +3.7iShPhilpns EPHE .20e .6 ...q 40.19 28.80 166 31.99 -17.6iSSP500Val IVE 2.14e 1.8 ...q 121.12 103.71 515 116.07 +1.6iShNMuBd MUB 2.59 2.4 ...q 111.66 107.56 403 108.94 -1.6iShUKSC bt EWUS 1.38e 3.3 ...q 46.20 39.20 1 41.97 -3.8iSRTop200V IWX 1.17e 2.2 ...q 55.82 48.02 26 53.40 +1.9iShIntlDev WPS 1.16e 3.1 ...q 42.27 36.75 6 37.92 -4.0iShAsia50 AIA 1.02e 1.6 ...q 72.96 59.33 33 62.08 -6.0iSh20 yrT TLT 3.05 2.5 ...q 129.57 116.09 4692 121.38 -4.3iSRTop200G IWY .82e 1.0 ...q 82.95 65.31 58 82.51 +12.8siShRTop200 IWL 1.02e 1.5 ...q 66.35 55.62 3 66.41 +8.0iShIntSelDv IDV 1.51e 4.3 ...q 35.93 31.67 310 32.91 -2.6iS Eafe EFA 1.66e 2.5 ...q 75.27 65.15 15670 67.15 -4.5iShGerSC bt EWGS .69e 1.1 ...q 70.42 56.00 4 62.15 -3.4iSRusMCV IWS 1.59e 1.7 ...q 92.95 81.59 315 91.60 +2.7iShCrLTBd ILTB 2.54 4.2 ...q 65.21 59.00 15 60.77 -6.2siSRusMCG IWP 1.02e .8 ...q 132.79 106.84 145 133.38 +10.6iShNorC bt ENOR .58e 2.1 ...q 29.21 24.25 1 27.34 +6.0siShRusMid IWR 2.85e 1.3 ...q 220.34 188.02 121 221.15 +6.3siShMrnSC JKJ 1.78e 1.0 ...q 185.03 154.40 1 186.00 +6.8iShIreland EIRL .55e 1.2 ...q 50.12 43.31 6 46.49 -3.1siSCorSPMid IJH 1.89e .9 ...q 202.05 168.25 1793 203.30 +7.1LgTrmBd IGLB 2.67 4.5 ...q 63.67 57.32 14 58.99 -6.7iShiBxHYB HYG 5.09 5.9 ...q 88.76 84.07 8424 86.21 -1.2iShFinlC bt EFNL .51e 1.3 ...q 45.01 38.26 1 40.63 +3.1iShSft IGV .12e .1 ...q 197.86 140.10 102 191.82 +24.1iShCorUS n FTY ... ... ... 51.25 43.20 175 50.68 +2.2iShDenC bt EDEN .81e 1.2 ...q 71.11 62.85 21 66.28 -1.9iShNetw IGN .25e .5 ...q 55.29 44.16 2 54.04 +11.5iShNATch IGM .73e .4 ...q 206.49 148.06 26 201.95 +19.6iShResRE REZ 2.01e 3.1 ...q 66.52 53.83 12 65.06 +4.5iSh2019Mun IBMH .27 1.1 ...q 25.65 24.92 19 25.39 +.3iShC&SRE ICF 2.97e 2.9 ...q 104.39 88.40 129 102.88 +1.5iShKLDSoc DSI 1.11e 1.1 ...q 106.23 88.85 44 105.40 +7.3iShGbl100 s IOO ... ... ...q 49.47 42.39 44 47.97 +4.5iSh2018Mu IBMG .23 .9 ...q 25.54 25.32 3 25.43 +.2siShConsSv IYC 1.50e .7 ...q 203.90 160.53 24 205.14 +14.4iShGvCrBd GBF 2.86 2.6 ...q 115.65 109.28 0 110.93 -2.6iShIndia bt INDA .24e .7 ...q 38.21 32.16 3575 35.70 -1.0iSR1KVal IWD 2.41e 1.9 ...q 131.56 114.01 955 126.91 +2.1iSMrnSCG JKK .87e .4 ...q 211.03 156.02 3 208.70 +16.3iShPoland EPOL .42e 1.8 ...q 30.19 21.30 256 23.74 -12.4siSMCGth IJK 1.88e .8 ...q 233.15 190.88 65 233.78 +8.3iShIntGvC GVI 1.99 1.8 ...q 111.75 106.93 48 107.97 -1.6siSR1KGr IWF 1.45e 1.0 ...q 151.91 119.96 817 151.45 +12.5iSIndiaSC bt SMIN .10e .2 ...q 55.13 40.79 11 44.21 -15.9siSRus1K IWB 2.36e 1.5 ...q 159.36 134.39 1240 159.58 +7.4siSR2KVal IWN 1.98e 1.4 ...q 136.50 112.29 641 137.04 +9.0siSR2KGr IWO 1.36e .6 ...q 214.74 162.18 2159 214.30 +14.8iSh10-20TB TLH 2.99 2.3 ...q 140.10 127.49 25 131.39 -3.4iShFltRtB FLOT .32 .6 ...q 51.10 50.79 1586 51.02 +.4siShR2K IWM 1.77e 1.0 ...q 170.20 134.14 20575 170.76 +12.0iShCorHiDv HDV 2.90e 3.2 ...q 94.20 82.16 167 89.89 -.3iShChina MCHI .61e 1.0 ...q 76.72 57.32 3820 61.08 -8.2iSEafeMnV EFAV 2.81e 3.9 ...q 76.51 69.78 582 71.96 -1.4siSRus3K IWV 2.47e 1.4 ...q 170.05 142.71 153 170.37 +7.7iSGblMatl MXI 1.02e 1.5 ...q 75.19 62.29 30 66.02 -5.8iShUtils IDU 4.54e 3.3 ...q 142.50 119.51 32 136.86 +3.0siSUSAMinV USMV .87e 1.5 ...q 56.39 49.52 6718 56.23 +6.5siSMrnSCV JKL 2.98e 1.9 ...q 158.15 134.88 3 158.92 +4.4siShMCVal IJJ 2.16e 1.3 ...q 168.55 142.93 55 169.75 +6.0 iShGblUtil JXI 1.99e 4.0 ...q 53.07 45.15 6 49.99 +.9iShTelecm IYZ .68e 2.3 ...q 32.34 26.34 539 29.56 +.5iShTech IYW 1.20e .6 ...q 191.62 143.42 64 188.34 +15.7iShGblIndl EXI 1.40e 1.5 ...q 100.28 84.04 51 91.71 -1.2iShGblCSt s KXI ... ... ...q 54.58 47.79 88 50.85 iShREst IYR 2.76e 3.3 ...q 83.62 71.27 4748 82.73 +2.1iSGblCnDis RXI 1.39e 1.2 ...q 119.82 98.22 2 117.48 +7.4iSh0-5Tips STIP ... ... ...q 100.84 98.65 66 99.09 -.8iShHmCnst ITB .09e .2 ...q 46.56 33.10 3366 38.88 -11.1iShInds IYJ 1.65e 1.1 ...q 158.32 129.07 24 153.62 +4.2siShAerosp ITA 1.31e .6 ...q 207.47 164.85 515 208.21 +10.7siShHltcare IYH 3.01e 1.5 ...q 195.20 163.39 65 195.08 +12.0iShFinSv IYG 1.21e .9 ...q 142.14 110.22 49 137.13 +5.1iShRegBks IAT .61e 1.2 ...q 54.74 41.83 124 52.70 +6.9iShInsur IAK .82e 1.2 ...q 69.95 59.34 8 66.53 -.1iShFincls IYF 1.45e 1.2 ...q 126.54 105.78 90 124.00 +3.8iShBroker IAI .65e 1.0 ...q 70.58 51.86 72 64.82 +3.3iShUSEngy IYE 1.14e 2.8 ...q 43.75 33.70 400 40.56 +2.3iShESGSel KLD 1.14e 1.0 ...q 119.20 101.54 10 117.80 +6.1siShCrSPS s IJR ... ... ...q 88.71 66.77 2999 89.54 +16.6siShMedDev IHI 1.57e .7 ...q 212.08 162.20 81 211.66 +22.0iShConsGd IYK 2.43e 2.0 ...q 130.93 111.06 15 121.29 -4.3siShHltcPrv IHF .24e .1 ...q 193.85 139.65 77 193.69 +23.5iShCorTInt IXUS 1.28e 2.1 ...q 67.93 57.97 561 59.88 -5.1siShPharm IHE 3.11e .9 ...q 169.06 139.28 85 168.40 +9.1iShBasM IYM 1.42e 1.4 ...q 108.32 89.93 62 100.83 -1.3iShPeru EPU .70e 1.9 ...q 44.95 36.27 30 37.31 -9.0iShCorEafe IEFA 1.56e 2.5 ...q 70.84 61.46 4503 63.36 -4.1iShOilEq IEZ .86e 2.4 ...q 40.89 29.57 24 35.31 -1.7siShDJ US IYY 2.01e 1.4 ...q 143.44 120.99 14 143.73 +7.6iShO&GEx IEO 1.06e 1.5 ...q 77.84 50.49 83 72.37 +11.4iShAggrAllo AOA .98e 1.8 ...q 56.94 51.55 45 54.22 +.6iShEurope IEV 1.12e 2.5 ...q 50.81 43.33 566 44.96 -4.9iShGroAllo AOR .81e 1.8 ...q 46.77 43.25 139 44.90 iSRusMic IWC 1.08e 1.0 ...q 109.96 83.63 43 107.97 +12.8iShModAllo AOM .71e 1.9 ...q 39.05 36.94 85 37.82 -.6iShMorMl bt IYLD 1.33e 5.1 ... 25.96 24.39 28 24.74 -4.2iSMsciVal EFV 1.66e 3.2 ...q 59.57 49.69 324 51.12 -7.4siSSCVal IJS 1.73e 1.0 ...q 171.46 132.50 103 173.16 +12.8iShConsAllo AOK .64e 1.9 ...q 35.27 33.64 48 34.23 -1.2iShEafeGr EFG 1.37e 1.7 ...q 85.81 74.85 134 79.54 -1.5iShB3-18xF s IBCC ... ... ...q 24.71 24.55 24.60 iShiB3-20F s IBCD ... ... ...q 24.82 24.24 2 24.39 -.5iShiB3-23x s IBCE ... ... ...q 24.76 23.38 1 23.64 -2.6iShBd3-18 s IBDB ... ... ...q 25.75 25.49 25.62 +.2iShBd3-23 s IBDD ... ... ...q 26.95 25.50 5 25.77 -2.6iShBd3-20 s IBDC ... ... ...q 26.38 25.81 10 26.01 -.3iStar STAR ... ... 7 12.22 9.75 208 10.06 -11.0iStar pfD STARpD 2.00 7.8 ... 26.12 24.29 3 25.51 +.6iStar pfG STARpG 1.91 7.6 ... 25.94 24.21 1 25.03 -1.9iStar pfI STARpI 1.87 7.5 ... 25.94 24.25 1 25.13 -.2IT TchPck ITP ... ... 3 2.45 .75 36 .83 -35.4ITT Inc ITT .54 .9 20 63.04 38.66 417 62.13 +16.4iBio rs IBIO ... ... ... 4.70 1.34 1.53 Idacorp IDA 2.36 2.4 24 100.04 79.59 171 98.52 +7.8IDEX IEX 1.72 1.1 34 154.62 112.63 257 153.76 +16.5iGATE PTI ... ... ... 19.52 ITW ITW 4.00f 2.9 25 179.07 134.66 1593 138.06 -17.3Imax Corp IMAX ... ... ...cc 26.70 17.58 806 23.50 +1.5ImunC wt rs IMUC/WS ... ... ... .29 .01 .04 -12.5ImunoCll rs IMUC ... ... ...dd .55 .17 194 .23 -27.2ImpacMtg IMH ... ... 3 13.85 7.18 9 7.70 -24.2ImpOil g IMO .57 1.8 62 34.29 25.91 217 31.05 -.4IncOpR IOR ... ... 29 14.25 8.51 0 13.20 +19.1IndCDrillg ICD ... ... ...dd 5.48 2.72 691 4.00 +.5IndepHld IHC .25f .7 13 39.85 20.53 9 36.00 +31.1IndepRT IRT .78a 7.6 21 10.63 8.26 497 10.29 +2.0IndiaFd IFN 1.82e 1.8 ...q 28.74 23.71 80 25.21 -3.5IndiaGCap IGC ... ... ...dd 1.63 .30 4570 .56 -44.0IndoTel s TLK .67 ... ... 36.19 22.65 183 23.05 -28.5IndBach IBA .87e 1.5 ... 67.61 53.00 6 57.90 +1.0Infosys INFY .40e 1.9 18 21.14 13.88 4082 20.49 +26.3InfrREIT n HIFR 1.00 4.8 17 23.22 17.60 86 20.89 +12.4InfuSystem INFU ... ... ...dd 3.60 1.75 8 3.10 +34.8sIngerRd IR 2.12f 2.1 23 100.47 79.63 1979 100.76 +13.0Ingevity NGVT ... ... ... 101.67 55.41 254 99.98 +41.9Ingredion INGR 2.40 2.4 14 146.28 95.01 421 101.54 -27.4InnovInd n IIPR 1.00 2.7 ... 39.75 16.35 118 37.37 +15.7InnoInd pfA IIPRpA ... ... ... 29.15 25.50 3 28.40 +1.6Innsuites IHT .01 .7 ...dd 3.70 1.23 14 1.51 -14.0Inphi IPHI ... ... 21 44.25 23.65 357 33.90 -7.4InsightS n INSI .80 4.1 ... 21.10 18.03 25 19.34 -2.8sInsperity s NSP ... ... 38 113.75 39.25 314 114.65 +99.9InsprMed n INSP ... ... ... 55.40 22.50 150 51.37 +105.6InspMD wt NSPR.WS ... ... ... .18 .01 .05 +63.3InspMD wtB NSPR.WSB ... ... ... .06 .01 .02 InspMD rs NSPR ... ... ... .58 .12 .16 +21.1InstlldBPd IBP ... ... 26 79.40 45.05 364 48.05 -36.7Instructre n INST ... ... ...dd 49.18 28.95 235 37.45 +13.1IntegerHl ITGR ... ... ...dd 76.85 42.50 376 73.40 +62.0Intellichk IDN ... ... ...dd 3.18 1.50 46 2.08 -18.8IntellgSys INS ... ... ...dd 14.70 3.62 15 13.00 +185.1Intelsat I ... ... ... 25.21 2.44 1195 23.16 +583.2InterXion INXN ... ... ... 67.19 48.89 491 63.59 +7.9IntcntlExc s ICE .88e 1.2 17 77.22 63.93 2928 73.14 +3.7IntCtlHtls IHG ... ... ... 69.23 49.03 117 61.69 -2.9IBM IBM 6.28f 4.3 11 171.13 137.45 2813 145.97 -4.9IntFlav IFF 2.92f 2.2 34 157.40 122.11 533 133.10 -12.8IntlGmeT n IGT .80 3.8 ... 31.00 19.57 2743 20.78 -21.6IntMktCt n IMC ... ... ... IntPap IP 1.90 3.6 17 66.94 50.00 1676 52.37 -9.6IntlSeaw n INSW ... ... ... 24.78 15.23 60 20.37 +10.3IntTower g THM ... ... ...dd .78 .29 61 .46 +7.0Interpublic IPG .84 3.7 15 26.01 18.30 4139 22.77 +12.9IntstP pfD IPLpD 1.28 5.1 ... 26.90 23.44 3 25.07 -1.6inTestCorp INTT ... ... 16 10.25 5.75 36 9.15 +5.8IntPotash IPI ... ... ...dd 5.31 3.12 593 3.34 -29.8Intrexon XON ... ... ...dd 20.67 10.26 730 14.83 +28.7Inuvo INUV ... ... ...dd 1.24 .50 23 .65 -19.8Invacare IVC .05 .3 ...dd 20.00 13.13 253 15.90 -5.6Invesco24 n IHTA ... ... ... 10.33 8.28 29 9.50 -7.9InvHiIn23 n IHIT ... ... ... 10.32 9.53 29 9.96 +1.7InvAdvMu2 VKI .78 7.2 ...q 11.86 10.33 193 10.79 -5.2Inv Bond VBF .83a 4.6 ...q 20.18 17.47 21 17.84 -10.3InvCAVal VCV .79 6.6 ...q 13.20 11.53 72 12.04 -4.3InvDynCrd VTA .90 7.8 ...q 12.01 11.33 111 11.48 -2.0PSAerDef 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 17.40 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 86.17 101.61 +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 59.82 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 27.40 32.31 +4.9PwSSemi PSI .04e .1 ...q 58.15 43.04 56.34 +11.6PwShSoft PSJ .10e .1 ...q 77.60 57.74 77.51 +22.1PSS&PQlty SPHQ .38e 1.2 ...q 32.41 27.69 30.53 +.3PwSZMicro PZI .15e .7 ...q 20.45 17.35 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 38.58 44.02 +4.1PSR2KEqW EQWS .41e .9 ...q 46.19 38.02 46.03 +6.0PSRslMdC EQWM .49e 1.0 ...q 50.09 42.99 48.90 +2.5PSRussl200 EQWL .80e 1.5 ...q 56.31 47.84 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 35.16 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 28.05 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 42.36 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 19.10 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 22.95 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 6 13.66 -7.1Invsco iim IIM .84 5.9 ...q 15.30 13.64 74 14.23 -4.5Invesco IVZ 1.16 4.7 10 38.43 24.13 4853 24.79 -32.2InvMtgCap IVR 1.68 10.3 7 18.86 15.15 627 16.34 -8.4InvMtg pfA IVRpA 1.94 7.7 ... 25.50 24.24 7 25.22 +.8InvMtg pfB IVRpB 1.94 7.4 ... 26.44 24.25 1 26.22 +1.8InvMtg pfC IVRpC 1.88 7.5 ... 25.73 23.40 11 25.08 +.4Invsco oia OIA .39 5.0 ...q 8.25 7.34 28 7.86 -1.8InvMuOpTr VMO .88 7.4 ...q 13.37 11.52 94 11.83 -4.6InvMuniTr VKQ .82 6.9 ...q 13.03 11.51 143 11.90 -4.8InvPAVal VPV .79 6.6 ...q 12.58 11.54 38 12.05 -.8Invsco iqi IQI .76 6.3 ...q 13.04 11.70 92 11.98 -4.2InvSrInco VVR .31 7.2 ...q 4.50 4.26 483 4.31 -1.8InvTrIG VGM .88 7.2 ...q 13.80 12.02 89 12.15 -7.8InvTrNY VTN .85 6.7 ...q 14.00 12.61 124 12.68 -7.6InvTech ITG .28 1.3 ...dd 23.96 17.63 212 21.91 +13.8InvRlEst IRET .28 5.1 6 5.99 4.05 404 5.53 +10.8InvRlE pfC IRETpC 1.66 6.7 ... 26.08 22.29 24.70 -5.1Invitae n NVTA ... ... ...dd 11.00 4.35 791 10.85 +19.5InvitHm n INVH .44 1.9 ... 24.30 20.25 2070 22.99 -2.5iPBetaCmd BCM ... ... ...q 32.00 25.55 1 28.57 -2.3iPS&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 39.03 39.24 -6.7iPBetaNick NINI ... ... ...q 22.79 14.80 21.83 +3.0iPBetaCrOil OLEM ... ... ...q 21.88 14.03 20.08 +13.4iPBetaNGs 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 -4.6iPBetaEgy ONG ... ... ...q 20.99 16.61 20.41 +4.0 iPBtaLvstk 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 6.1 32 41.52 30.78 1031 36.31 -3.8iShItaly rs EWI ... ... ...q 34.45 26.58 767 27.68 -9.1iShJapan rs EWJ ... ... ...q 64.71 54.04 6518 57.41 -4.2iSMlasia rs EWM ... ... ...q 36.56 30.46 901 32.78 -.6iShSing rs EWS ... ... ...q 28.35 23.23 582 23.92 -7.8iSTaiwn rs EWT ... ... ...q 39.36 35.01 5332 37.08 +2.4iSh UK rs EWU ... ... ...q 38.05 32.89 1126 33.86 -5.5iSh0-5IGCp SLQD .79 1.6 ...q 50.73 49.46 255 49.76 -1.0iShCmdOpT CMDT ... ... ...q 41.95 35.02 1 35.37 -4.9iShCvBd ICVT .67e ... ...q 60.09 52.59 17 58.63 +6.4iShCorEM IEMG .95e 1.8 ...q 62.70 49.83 9967 51.92 -8.8iSh 10 Cp n LLQD ... ... ... 51.31 46.31 0 47.68 -7.0iSh 5-10Cp n MLQD ... ... ... 49.96 47.08 10 47.86 -3.1iShColomC ICOL .43e 3.0 ...q 16.51 13.45 2 14.34 -.7iShEnhBd n IGEB ... ... ... 50.77 47.60 8 48.48 -3.6iShDefBd n HYDB ... ... ... 51.43 48.94 1 49.63 -2.1iShFSIntSC ISCF .12p ... ...q 34.73 29.39 12 31.02 -4.4siShRs2500 n SMMD ... ... ... 47.41 38.87 5 47.85 +9.5iShFacSIntl INTF .17p ... ...q 31.21 26.73 119 27.52 -4.6iShArgGl n AGT ... ... ... 32.94 22.13 1 22.50 -25.4iShFS USA LRGF .19e ... ...q 33.93 28.60 110 33.66 +5.9siShFSUsaSC SMLF .23e ... ...q 44.23 34.91 18 44.61 +12.9iShFacSGbl ACWF .11p ... ...q 34.07 27.52 12 30.61 -.2iSh iBd23 n IBML ... ... ... 25.96 24.64 19 25.06 -.6iSh IntDv n IDEV ... ... ... 62.47 54.49 20 56.30 -3.8iShMgRE rs REM ... ... ...q 47.64 39.80 141 45.14 -.1iSh0-5HYCp SHYG 2.38 5.1 ...q 47.84 45.93 397 46.92 -.4iShDvlValu IVLU ... ... ...q 28.44 24.22 20 24.83 -6.1iSh 3-10yr n IMTB ... ... ... 50.17 47.14 4 48.28 -2.9iShSaudi KSA ... ... ... 31.99 24.69 38 29.79 +13.8siSh MinVl n SMMV ... ... ... 32.58 27.25 5 32.67 +11.9iShIntDevM IMTM .30p ... ...q 33.00 28.66 8 29.54 -3.2iShIntDevQ IQLT .55p ... ...q 31.40 27.91 4 29.27 -1.3iShLwCarb CRBN .94p ... ...q 125.97 108.50 5 118.43 +1.3iShShMBd bt NEAR .35 ... ...q iShDvlSize ISZE ... ... ...q 29.72 26.46 26.50 -6.4iShCHdEM HEEM 1.26e 1.9 ... 28.95 24.56 10 25.47 -3.9iShMsciChA CNYA ... ... ... 35.68 24.62 5 25.88 -19.2iSh IntDvGr IGRO ... ... ... 62.04 53.84 3 56.10 -5.5iShMultiTc TCHF ... ... ... 43.69 35.45 42.73 +10.2iShMultInd INDF ... ... ... 33.67 29.28 31.65 -.8iShMultHl HCRF ... ... ... 35.18 29.28 35.01 +10.7iShiB20Mun IBMI .24 .9 ...q 25.44 25.18 23 25.41 +.2iShMultMat MATF ... ... ... 36.19 30.14 31.95 -6.6iSh MultFin FNCF ... ... ... 37.85 30.16 34.52 -2.3iShMultiEn ERGF ... ... ... 30.71 23.32 28.25 -.2iShIntHdHi HYGH 4.56 5.0 ...q 92.42 88.33 15 91.61 +.8iShCHAust HAUD 1.81p ... ...q 25.31 22.42 25.31 +3.3iSh MultCnS CNSF ... ... ... 27.25 23.37 25.33 -4.3iShCDivGr DGRO .65e 1.8 ...q 37.22 31.20 412 36.87 +6.0iSh MulConD CNDF ... ... ... 34.86 27.45 34.34 +9.7iSh MultUt UTLF ... ... ... 28.56 23.93 26.79 +.5iShCHEmu HEZU .64e 1.7 ...q 31.62 28.32 413 29.81 iShGblReit REET .94e 3.6 ...q 26.68 23.40 157 26.28 +.7iSh AdapJp DEWJ .18p ... ... 31.33 26.25 28.32 -4.7iSh AdapC DEFA .48p ... ... 30.45 27.32 28.06 -4.6iSh AdapEu DEZU .56p ... ... 30.64 27.57 28.11 -2.3iShCoreInt IAGG ... ... ... 53.61 51.56 135 52.62 +1.1iShEurSC HEUS ... ... ...q 31.56 27.52 30.56 +2.0iShCorePac IPAC 1.06e 1.8 ...q 63.99 55.31 58 57.33 -3.9iShEurMV HEUV .98 3.9 ...q 25.26 23.44 25.08 +1.7iShIntHdCp LQDH 2.76 2.9 ...q 99.18 94.38 20 96.58 -.8iShCHCda HEWC 1.41e 1.7 ...q 27.27 24.31 26.86 +1.7iShJpMinV JPMV .70e 1.1 ...q 72.41 63.47 2 66.23 -2.5iShEafeMV HEFV ... ... ...q 28.30 26.08 27.60 +.1iShEuMinV EUMV .67e 2.7 ...q 26.69 24.16 12 25.08 -1.0iShCHNk400 HJPX .19p ... ...q 32.09 27.77 28.75 -5.4iShCorEur IEUR 1.18e 2.5 ...q 53.97 46.21 327 47.98 -4.4iShxJMinV AXJV .84p ... ...q 38.95 34.10 5 35.26 -3.0iSh2022Mu IBMK .09e ... ...q 26.37 25.24 14 25.57 -.4iShEm exCh EMXC ... ... ... 58.49 47.58 1 49.18 -8.8iShYdOpBd BYLD .75 3.1 ...q 26.66 24.00 19 24.24 -3.0iSh2021Mu IBMJ .07e ... ...q 26.08 25.19 20 25.47 +.2iSHgxUSHY HHYX .67e ... ...q 28.17 27.36 28.02 +.5iShRussia rs ERUS ... ... ...q 39.23 30.15 240 32.04 -4.4iSCHeafe HEFA .70e 1.6 ...q 30.88 27.65 213 29.40 -1.0iShCHMex HEWW 1.41p ... ...q 21.67 18.16 19.39 -3.0iShH10yCBd CLYH .31e ... ...q 27.42 25.11 0 25.96 -1.7iShCHSpain HEWP .31p ... ...q 23.70 20.85 3 21.53 -2.9iShHEmBd EMBH .30e ... ...q 27.04 25.12 2 25.15 -5.3iShCHItaly HEWI .55p ... ...q 19.17 15.95 15.95 -5.2iShShMMu MEAR .27e ... ...q 50.18 49.61 2 50.00 +.4iSCHEafSC HSCZ .19p ... ...q 32.36 28.38 5 30.72 -.8iShUSFxBal FIBR 2.20e ... ...q 101.15 98.54 98.80 -1.4iShCHAcxUs HAWX 1.38e 4.0 ...q 28.00 25.10 6 26.44 -1.6iShGbMM rs PICK ... ... ... 37.91 29.73 54 30.75 -11.2iShCHAcwi HACW .94e 2.1 ...q 30.93 27.00 29.63 +.8iShTrFRBd TFLO .07e .1 ...q 50.85 50.12 56 50.29 +.1iShCH UK HEWU .24p ... ...q 25.54 22.21 3 24.19 -.5iSh ESG s ESGE ... ... ... 37.04 16.92 35 33.58 iShCHSwitz HEWL 1.43e 2.3 ...q 27.79 25.03 26.69 -1.3iShEMktMV HEMV ... ... ...q 29.20 26.02 26.76 -2.3iShLqdty bt ICSH .25e .5 ...q 50.54 49.99 55 50.15 +.2iShCHJpn HEWJ .74e .5 ...q 35.29 28.87 275 31.67 -5.0iShCHSoK HEWY .48p ... ...q 32.01 27.49 27.64 -8.7iShFacEmg EMGF .13p ... ...q 53.84 42.53 127 44.18 -10.7iSh iBd26 n IBDR ... ... ... 24.92 22.99 13 23.51 -4.2iSiBd12-18 s IBDH .30 1.2 ...q 25.22 25.07 46 25.12 iSiBd12-16 s IBDF .13 .5 ...q 25.04 iSiBd12-20 s IBDL .62e 2.5 ...q 25.66 24.94 152 25.06 -1.0iSiBd12-19 s IBDK .37e ... ...q 25.08 24.70 206 24.79 -.3iSiBd12-23 s IBDO .56e ... ...q 25.55 24.13 64 24.44 -2.5iSiBd12-22 s IBDN .55e ... ...q 25.42 24.19 81 24.43 -2.2iSiBd12-25 s IBDQ .64e ... ...q 25.37 23.60 21 24.13 -3.6iSiBd12-24 s IBDP .63e ... ...q 25.44 23.86 34 24.24 -3.2iSiBd12-21 s IBDM .47e ... ...q 25.19 24.27 141 24.42 -1.5IsoRay ISR ... ... ...dd 1.22 .36 254 .54 +34.1sIsraelChm ICL .27e 5.0 ... 5.32 3.85 241 5.35 +32.4IssuerDir ISDR .20 1.3 54 21.85 12.40 42 15.55 -15.3ItauCorpb ITCB 2.48e 16.6 72 16.34 10.28 30 14.97 +11.4ItauUnibH ITUB .58e 5.6 ... 16.98 9.92 29352 10.46 -19.5IvyHiInOp IVH 1.50a 10.4 ...q 16.09 13.92 48 14.40 -4.8J -JAlexHld n JAX ... ... 32 12.80 8.70 221 11.15 +14.9JJill n JILL ... ... 5 12.21 4.17 3066 6.85 -12.2JBG Smth n JBGS .90 2.4 ... 38.91 30.79 234 37.36 +7.6JMP Gp27 n JMPD ... ... ... 25.62 24.11 3 25.22 -.3JMP Grp JMP .36 6.6 78 5.78 4.92 28 5.43 -3.0JMP Gp 23 JMPB 2.00 7.8 ... 25.97 25.10 25.62 +1.3JPMCh pfE JPMpE 1.58 6.1 ... 27.10 25.53 20 25.96 -4.0JPMDvsRt JPGE .96e 1.6 ...q 68.02 58.19 8 61.17 -2.1JPMIntEq JPIN 1.08e 1.9 ...q 63.18 55.95 105 57.59 -4.1JPMDvREm JPEM 1.31p ... ...q 64.42 52.42 8 54.19 -7.1sJPM DREq JPUS .26p ... ...q 74.59 64.82 24 74.63 +5.8JPM DivInt JPIH ... ... ... 30.68 27.59 30.07 +.2JPMDsfEu JPEU ... ... ... 64.34 56.99 1 58.77 -2.6JPM DivEu JPEH ... ... ... 29.66 26.58 2 29.47 +4.2JPM Val n JVAL ... ... ... 27.44 24.90 1 27.04 +3.6JPM Qual n JQUA ... ... ... 27.76 24.85 27.73 +6.3sJPM Mom n JMOM ... ... ... 28.02 24.95 0 28.07 +9.5sJPM MinV n JMIN ... ... ... 26.92 24.93 1 27.24 +5.6sJPM US Dv JDIV ... ... ... 26.74 24.18 1 26.74 +.9JPM DivAlt JPHF ... ... ... 28.92 24.74 5 24.97 -4.6JPM FutSt n JPMF ... ... ... 25.34 23.65 1 24.08 -4.3JPM UlSh n JPST ... ... ... 51.03 48.88 2644 50.23 +.3sJPM SCap n JPSE ... ... ... 32.82 27.03 7 33.09 +11.5JPM GlB n JPGB ... ... ... 52.67 47.21 8 50.09 -2.1JPM Evnt n JPED ... ... ... 26.37 24.55 26.25 +4.1JPM Disc n JPHY ... ... ... 52.80 49.30 17 50.01 -2.5sJPM USMid JPME ... ... ... 67.58 58.27 3 67.85 +6.4JPMorgCh JPM 2.24f 1.9 15 119.33 88.08 10952 115.32 +7.8JPMCh wt JPM/WS ... ... ... 73.85 46.64 72.89 +9.7JPMCh pfA JPMpA 1.36 5.4 ... 25.77 24.52 15 25.42 +.2JPMCh pfB JPMpB 1.68 6.5 ... 27.34 25.74 39 25.95 -4.0JPMAlerian AMJ 2.29 7.8 ...q 30.74 23.17 1051 29.23 +6.4JPMCh pfY JPMpF 1.53 5.9 ... 27.15 25.32 20 26.09 -2.1JPMCh pfG JPMpG 1.52 5.8 ... 27.38 25.30 33 26.43 -2.0JPM FTLgC JFT ... ... ...q 42.00 JPMCh pfH JPMpH 1.54 5.9 ... 27.38 24.03 40 26.31 -2.3JRJR Ntw JRJR ... ... ...dd .70 .10 .13 -29.7Jabil JBL .32 1.1 20 31.77 23.70 1263 28.31 +7.8JacobsEng JEC .60 .8 26 73.90 49.31 615 73.07 +10.8JaggedPk n JAG ... ... ... 16.55 10.55 7296 13.13 -16.8JHardie s JHX .38e 2.4 75 18.79 13.62 22 16.15 -8.3Jan 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 46 50.15 JanusHn n JHG 1.44f 5.1 ... 41.64 26.95 459 28.18 -26.3JpnSmCap JOF .13e 1.2 ...q 13.06 10.39 27 10.83 -8.3Jarden JAH ... ... 53 58.97 JeffrFn JEF .40 1.7 41 28.30 21.61 2444 23.65 -10.7JeldWen n JELD ... ... ...dd 42.27 23.44 1025 26.67 -32.3JernignC n JCAP 1.40 7.4 11 21.74 15.90 120 18.82 -1.0Jianpu n JT ... ... ... 9.49 4.01 58 4.95 -23.6JinkoSolar JKS ... ... 24 30.50 11.47 406 12.49 -48.1JBeanTch JBT .40 .4 44 122.65 84.81 108 113.05 +2.0sJHMultLgC JHML .10p ... ...q 37.14 31.38 36 37.14 +6.8JH MultMdC JHMM .08p ... ...q 36.81 30.55 64 36.52 +7.1JH MultCns JHMC .07p ... ...q 33.38 27.21 1 33.04 +8.0JH MultFin JHMF .08p ... ...q 39.70 31.54 4 38.10 +3.6sJH MultHltC JHMH .05p ... ...q 34.73 29.08 2 34.72 +11.5JH MultTch JHMT .09p ... ...q 47.62 36.00 2 46.60 +13.5JH MultEn JHME ... ... ... 33.93 24.30 3 31.54 +6.3JH MultMat JHMA ... ... ... 38.20 30.97 2 34.61 -3.7JH SmCap n JHSC ... ... ... 28.88 24.27 1 28.30 +8.4JH MultDev JHMD ... ... ... 32.58 28.20 3 28.98 -4.7JH MultUt JHMU ... ... ... 30.52 25.00 1 28.73 +4.5JH MulCnSt JHMS ... ... ... 28.79 24.55 27.26 -1.7JH MultInd JHMI ... ... ... 37.55 30.65 1 36.69 +4.6JH HedgEq HEQ 1.50 9.3 ...q 17.90 15.87 20 16.08 -7.6JH TxAdY HTY 1.28 14.2 ...q 9.74 8.27 27 9.04 +2.5JohnJn JNJ 3.60f 2.7 19 148.32 118.62 5826 135.35 -3.1JohnContl n JCI 1.04e 2.6 27 42.60 32.89 9576 40.01 +5.0JonesEngy JONE ... ... ...dd 2.21 .28 1482 .34 -69.5JonesLL JLL .82f .5 26 178.75 116.48 235 154.14 +3.5Jumei Intl JMEI ... ... 18 4.20 1.44 511 1.66 -43.2JnprNtwk JNPR .72 2.5 15 29.95 23.61 3330 28.31 -.7Jupai n JP .40f 2.8 7 29.00 10.34 124 14.14 -23.5tJustEngy g JE .41 ... 1 5.91 3.03 493 2.99 -30.3JustEn pfA JEpA ... ... ... 26.40 21.29 6 22.20 -10.7K -K12 LRN ... ... 61 18.69 12.72 117 17.12 +7.7sKAR Auct KAR 1.40 2.2 22 63.75 43.83 706 64.22 +27.1KB FnclGp KB ... ... ... 63.96 43.32 115 45.92 -21.5KB Home KBH .10 .4 23 38.80 20.68 2617 25.32 -20.8KBR Inc KBR .32 1.5 15 21.70 14.40 755 21.06 +6.2KCAPFn 19 KAP 1.84 7.1 ... 26.02 25.05 25.98 +2.7KKR KKR 1.31e 5.3 11 25.10 18.05 24.68 +17.2KKR pfA KKR.PRA ... ... ... 27.69 25.45 26.88 -.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 5 www.sunnewspapers.net The Sun/Wednesday, August 22, 2018

PAGE 38

KKR pf B KKRpB 1.63 6.1 ... 27.37 25.31 26.53 -.8KKR Inco KIO 1.50a 9.0 ...q 18.63 15.38 65 16.75 +4.4KKR RE n KREF 1.72e ... ... 21.82 18.09 308 20.45 +2.2KMG Chm KMG .12 .2 19 79.35 46.37 487 76.70 +16.1KT Corp KT ... ... ... 17.18 12.55 610 13.44 -13.9Kadant KAI .88f .9 28 114.00 82.70 30 99.00 -1.4Kadmon n KDMN ... ... ... 5.86 2.16 765 3.44 -5.0Kaman KAMN .80 1.2 33 75.08 47.66 215 66.86 +13.6KCSo pf KSUp 1.00 3.9 ... 28.91 25.22 25.60 -6.1sKC Southn KSU 1.44f 1.2 21 117.79 99.47 1210 118.07 +12.2KapStoneP KS .40 1.2 12 35.01 20.42 1548 34.35 +51.4KaynAEnD 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 14.38 197 19.15 +.5KAMLP pfF KYNpF .88 3.5 ... 26.37 24.76 4 25.06 -.8KAMidsEn KMF 1.80m 13.4 ...q 15.32 11.36 78 13.46 -2.5KeanGrp n FRAC ... ... ... 19.83 11.90 1020 13.67 -28.1Kellogg K 2.24f 3.1 18 74.32 56.40 1878 72.22 +6.2KelsoTch g KIQ .03f 6.0 ... .96 .24 37 .50 -3.8Kemet KEM ... ... 5 29.85 13.73 1216 24.54 +62.9Kemper KMPR .96 1.2 24 82.53 45.60 151 79.40 +15.2Kemper 54 KMPA 1.84 7.2 ... 27.07 25.40 2 25.56 -2.0Kennamtl KMT .80 2.0 11 52.52 33.38 764 40.81 -15.7KennWils KW .76 3.5 ...cc 22.28 15.95 1027 21.55 +24.2KenonHld n KEN ... ... ... 33.22 12.99 15.43 -28.7KeurDrPep KDP 2.32 10.1 5 24.39 13.23 1874 23.00 +49.1KeyEngy KEG ... ... ... 18.40 8.20 73 12.71 +7.8Keycorp KEY .48f 2.2 15 22.40 16.28 11714 21.64 +7.3Keycorp pfI KEYpI ... ... ... 29.97 26.55 7 27.64 -4.4Keysight KEYS ... ... 45 62.41 39.21 1312 60.44 +45.3KilroyR KRC 1.82f 2.5 16 77.73 62.91 536 72.46 -2.9KimbRoy n KRP 1.68f 8.0 ... 24.50 15.26 70 21.00 +29.2KimbClk KMB 4.00 3.4 23 124.15 97.10 2137 116.94 -3.1Kimco KIM 1.12 6.6 18 20.63 13.16 2607 17.06 -6.0Kimco pfI KIMpI 1.50 6.0 ... 25.50 23.33 4 25.10 -.4Kimco pfJ KIMpJ 1.38 5.7 ... 25.61 21.10 9 23.93 -4.4Kimco pfK KIMpK 1.41 5.8 ... 25.56 21.60 2 24.47 -2.5Kimco pfL KIMpL ... ... ... 25.99 20.01 12 22.83 -7.7KindMorg KMI .80 4.5 23 19.85 14.69 6507 17.96 -.6KindM pfA KMIpA ... ... ... 42.93 29.98 177 33.80 -11.0Kingsway KFS ... ... ...dd 6.15 2.65 2 3.05 -39.6Kinross g KGC ... ... 22 4.91 2.78 7360 2.87 -33.6KirbyCp KEX ... ... 37 94.05 59.38 637 87.45 +30.9KirklLak n KL .02e ... ... 23.86 11.52 832 19.66 +28.0KiteRlty pf KRGp 2.06 8.2 ... 25.03 KiteRlty KRG 1.27 7.3 6 20.79 13.87 419 17.47 -10.9KlondexM g KLDX ... ... ... 3.89 1.29 2.16 -17.2KnSwftT rs KNX .24 .7 21 51.94 29.00 2393 33.51 -23.4Knoll Inc KNL .60 2.6 16 24.00 17.56 81 23.31 +1.2KnotOffsh KNOP 2.08 9.3 ... 23.95 19.15 73 22.40 +8.0Knowles KN ... ... 15 18.32 10.95 805 17.31 +18.1sKohls KSS 2.44 3.0 15 79.92 37.00 12001 80.20 +47.9Koppers KOP 1.00 2.9 9 51.80 33.65 378 34.25 -32.7KoreaElc KEP ... ... ... 19.75 12.80 415 13.61 -23.2KoreaFd KF 4.50e ... ...q 44.64 34.87 1 36.13 -12.5KornFer KFY .40 .6 28 68.98 31.53 580 67.14 +62.3KosmosEn KOS ... ... ...dd 8.94 5.15 1793 8.28 +20.9KrNwChin s KFYP ... ... ...q 44.18 28.42 1 29.90 -10.6KrS ChIn n KWEB ... ... ... 68.39 47.03 797 51.06 -12.9KranChinA KBA 9.93e ... ...q 39.22 26.56 153 27.87 -19.1KraneChCm KCNY .22e .6 ...q 37.87 33.87 1 34.26 -2.4KranShFtse KEMP ... ... ...q 29.85 23.42 1 24.25 -8.8KrnChEnv n KGRN ... ... ... 27.96 19.10 1 20.09 -20.6KrnOnBelt n OBOR ... ... ... 28.16 22.54 2 23.42 -8.4KrS CnTc n KEMQ ... ... ... 28.97 21.85 11 22.53 -11.8KratonCp KRA ... ... 15 53.99 31.48 167 46.42 -3.6Kroger s KR .56f 1.8 12 31.71 19.69 5111 31.36 +14.2KronosWw KRO .68 3.3 7 29.49 18.66 259 20.35 -21.0Kyocera KYO ... ... ... 71.92 53.79 55.15 -15.8L -L Brands LB 2.40 7.4 10 63.10 30.42 4452 32.51 -46.0L-3 Tch LLL 3.20 1.5 21 218.71 177.63 438 211.98 +7.1LCI Inds LCII 2.40 2.5 16 132.73 80.95 197 94.50 -27.3LG Display LPL ... ... ... 15.88 7.77 722 10.29 -25.2LGL Grp LGL ... ... 24 7.55 5.02 13 7.43 +32.3LMP CapIn SCD 1.24f 8.8 ...q 14.75 12.22 17 14.09 +1.0LSB Inds LXU ... ... ...dd 10.05 4.75 133 7.21 -17.7LSC Com LKSD 1.04 8.7 ... 18.64 10.64 272 12.00 -20.8LTC Prp LTC 2.28f 5.0 20 49.59 34.46 193 45.87 +5.3LaZBoy LZB .48 1.5 22 34.25 23.15 865 33.10 +6.1LabCp LH ... ... 21 190.36 146.68 686 177.58 +11.3sLadderCap LADR 1.30f 7.5 16 17.18 12.99 621 17.29 +26.9LadThalFn LTS .04 1.2 ...dd 3.84 2.39 160 3.38 +7.0LadTh pfA LTSpA 2.00 7.7 ... 25.95 24.75 27 25.84 +2.1LadThal27 n LTSL 1.63 6.8 ... 25.17 23.51 16 23.82 -4.4LambWst n LW .77 1.2 24 73.19 44.68 1735 65.24 +15.6Lannett LCI ... ... 2 30.35 5.30 6171 5.70 -75.4LaredoPet LPI ... ... 4 13.40 7.41 3876 8.35 -21.3LVSands LVS 3.00 4.5 19 81.45 59.55 4571 66.26 -4.6LaSalleH LHO .90m 2.6 55 36.13 24.10 826 34.44 +22.7LaSalH pfI LHOpI 1.59 6.3 ... 25.80 23.87 21 25.15 +.2LaSalHt pfJ LHOpJ 1.58 6.3 ... 25.99 23.67 19 24.85 -3.5tLatam Air LTM ... ... ... 17.39 9.32 934 9.06 -34.8LatAmDisc LDF .03e .3 ...q 13.25 9.27 2 10.95 -4.7LattDvMkt RODM .62e 2.1 ...q 31.02 27.63 259 28.81 -1.4LattEmMkt ROAM .43e 1.9 ...q 28.12 22.08 2 23.04 -10.6Latt RE n RORE ... ... ... 16.15 13.27 1 16.03 +3.5sLattUSEqt ROUS .39e ... ...q 33.42 27.25 21 33.35 +6.6LattGblSC ROGS .57e 1.8 ...q 33.42 28.74 2 31.93 +1.1HrtLoVol n LVIN ... ... ... 29.40 26.45 0 27.02 -2.6LazGlobTR LGI .95 5.3 ...q 19.39 16.14 23 18.01 +.1Lazard LAZ 1.76 3.6 13 60.00 40.50 886 48.63 -7.4LazWldDiv LOR .69 6.7 ...q 12.63 9.99 38 10.26 -11.8LeafGrp LEAF ... ... ...dd 12.05 6.40 94 10.70 +8.1LearCorp LEA 2.80 1.6 13 206.36 141.50 752 173.92 -1.6Lee Ent LEE ... ... 6 3.30 1.95 122 2.90 +23.4LegacyAc n LGC ... ... ... 9.91 9.51 1 9.65 +.2LegacyA wt LGC/WS ... ... ... .45 .39 .40 -4.8LegacyA un LGC/U ... ... ... 10.18 9.82 0 10.08 +1.4LeggMason LM 1.36 4.3 9 47.13 31.20 770 31.92 -24.0LegMas56 n LMHA ... ... ... 28.47 25.57 3 26.30 -3.5LegM 5,4 56 LMHB ... ... ... 25.73 23.37 34 24.61 -2.6LMGblInco BWG 1.32a 10.7 ...q 13.74 12.46 12.30 -3.7LM IntLoV LVHI ... ... ... 28.95 25.85 2 27.38 -2.8LM EM LoV LVHE ... ... ... 31.44 25.67 1 28.37 +3.1LeggPlat LEG 1.52f 3.3 22 51.99 39.57 1444 46.25 -3.1LeGS3.5s34 JBK 1.59 6.3 ... 27.30 23.63 1 25.12 -.1sLeidosHld LDOS 1.28a 1.8 25 72.17 55.05 770 71.99 +11.5LejuHldgs LEJU .20e ... ...dd 2.23 .96 36 1.36 -5.6LendingClb LC ... ... ...cc 6.56 2.57 2703 3.90 -5.6LennarA LEN .16 .3 14 72.17 48.71 4316 53.26 -15.8LennarB LEN/B .16 .4 11 58.65 39.76 38 43.82 -15.2Lennox LII 2.56f 1.2 28 225.78 160.18 869 222.14 +6.7Leo Hld un LHC ... ... ... 10.90 9.40 150 10.25 +2.8LevelBr n LEVB ... ... ... 5.52 2.74 7 2.95 -32.2LexRltyTr LXP .71 7.7 12 10.65 7.59 923 9.21 -4.6LexRT pfC LXPpC 3.25 6.5 ... 54.43 48.25 1 49.77 -3.0Libbey LBY .47 4.6 ...dd 11.54 4.60 237 10.32 +37.2LbtyASE USA .72e 10.9 ...q 6.82 5.53 747 6.63 +5.2LbtyASG ASG .38e 5.7 ...q 7.28 4.87 46 6.65 +20.0LibOilSv n LBRT .05p ... 59 23.90 16.00 725 20.16 -12.0LibtProp LPT 1.60 3.7 15 45.40 37.77 1238 43.56 +1.3LifeStorg LSI 4.00 4.0 35 102.91 71.42 547 100.55 +12.9LightInBox LITB ... ... ...dd 3.46 1.61 3 1.70 -26.1LilisEn n LLEX ... ... ...dd 6.30 2.96 1203 4.97 -2.7LincNat LNC 1.32 2.0 9 86.68 61.18 1244 66.54 -13.4LincNtl wt LNC/WS ... ... ... 82.24 62.00 82.24 +8.5Lindsay LNN 1.24f 1.3 46 103.03 83.57 78 93.07 +5.5LineCp n LN ... ... ... 47.81 34.58 40 42.71 +4.2LionsGat A LGF/A .36 1.6 ... 36.48 21.54 504 23.13 -31.6LionsGat B LGF/B .36 1.6 ... 34.41 19.97 163 22.01 -30.7sLiqTech LIQT ... ... ...dd 1.17 .26 876 1.12 +97.2LithiaMot LAD 1.16 1.3 11 127.99 78.85 181 88.62 -22.0LiveNatn LYV ... ... ...cc 52.84 35.94 1206 49.20 +15.6LloydBkg LYG .47a 15.2 ... 4.21 3.02 9924 3.12 -16.8LoanCore n LCRT ... ... ... LoanDpt n LDI ... ... ... LockhdM LMT 8.00 2.5 39 363.00 291.52 1164 324.39 +1.0Loews L .25 .5 14 53.59 45.01 1239 50.11 +.2LomaNeg n LOMA ... ... 10 26.89 8.52 515 8.68 -62.3LaPac LPX .13p ... 16 31.19 23.39 1386 30.21 +15.0Lowes LOW 1.92f 1.9 22 108.98 70.76 5589 99.74 +7.3tLubys LUB ... ... ...dd 3.20 2.15 65 2.20 -16.7LumberLiq LL ... ... ...dd 41.33 16.90 1430 17.39 -44.6LuxferHld LXFR .50 3.7 ... 16.21 11.30 13.67 -13.5Luxoft LXFT ... ... 21 59.05 31.50 213 43.80 -21.4Lydall LDL ... ... 16 60.00 37.50 72 46.40 -8.6LyonBas A LYB 4.00f 3.5 10 121.95 87.17 1483 114.94 +4.2M -M&T Bk MTB 3.20f 1.8 18 197.37 141.12 887 177.08 +3.6M&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 ... ... ... 13.09 7.80 195 8.07 -34.7MBIA MBI ... ... ...dd 11.62 6.04 1412 10.35 +41.4MDC MDC 1.20 3.6 12 35.18 26.45 517 33.10 +3.8MDU Res MDU .79 2.8 24 29.62 24.29 467 28.67 +6.7MFA Fncl MFA .80 10.3 10 8.90 6.72 3431 7.76 -2.0MFA Fn42 MFO 2.00 7.7 ... 26.36 25.32 0 25.89 -1.8MFA pfB MFApB 1.88 7.3 ... 25.88 23.96 3 25.63 +1.3MFC Bcp MFCB ... ... ...dd 9.62 5.69 4 6.50 -16.6MFS CAMu CCA .60 5.8 ...q 14.00 10.16 6 10.33 -10.3MCR MCR .72a 9.2 ...q 8.72 7.74 81 7.86 -7.3MGF MGF .41 9.2 ...q 4.98 4.45 20 4.46 -6.9MFS HInM CXE .30 6.0 ...q 5.51 4.82 38 5.02 -4.2MFS HYMu CMU .28 6.1 ...q 4.89 4.37 48 4.54 -1.7MFS IHI CIF .25 9.5 ...q 3.02 2.46 57 2.60 -11.6MIN MIN .42 11.1 ...q 4.34 3.76 150 3.79 -8.7MFS InvG CXH .50 5.4 ...q 10.33 9.08 5 9.26 -4.6MMT MMT .52 9.3 ...q 6.27 5.46 126 5.59 -7.9MFM MFM .38 5.6 ...q 7.29 6.41 28 6.81 -.9MFV MFV .58 10.3 ...q 6.84 5.34 17 5.59 -5.6MGIC Inv MTG ... ... 9 16.21 9.97 2562 12.56 -11.0MGMGrPr n MGP 1.72f 5.6 ... 31.83 25.31 366 30.45 +4.5MGM Rsts MGM .48 1.7 8 38.41 26.85 8385 29.01 -13.1MI Homes MHO ... ... 12 37.41 24.08 412 26.66 -22.5MPG pfA MPGpA ... ... ... 25.85 MPLX LP MPLX 2.51 6.7 34 39.38 31.60 866 37.27 +5.1MRC Glbl MRC ... ... 21 22.98 14.01 606 19.49 +15.2sMSA Safety MSA 1.52 1.5 59 101.82 68.12 190 102.56 +32.3MSC Ind MSM 2.32 2.6 16 99.94 65.42 582 88.78 -8.2MSCI Inc MSCI 1.52 .9 42 176.88 110.01 345 173.54 +37.1MSG Netw MSGN ... ... 11 26.30 16.25 715 25.25 +24.7MV OilTr MVO .76e 7.6 8 12.21 4.80 33 9.89 +17.7MVC Cap MVC .60 6.4 ...q 10.97 9.25 13 9.45 -10.5MVC 22 n MVCD 1.56 6.1 ... 27.25 25.12 11 25.59 -1.0MacQUtlDv MFD 1.20 10.3 ...q 14.00 10.71 88 11.63 -6.4MacQGInf MGU 1.48 6.7 ...q 26.50 21.32 33 22.25 -13.7Macerich MAC 2.96 5.1 32 69.73 52.12 851 58.46 -11.0MackCali CLI .80 3.8 10 24.04 15.86 527 21.33 -.1Macquarie MIC 5.24e 11.4 9 75.09 36.20 819 46.14 -28.1Macys M 1.51 3.9 12 41.99 17.41 10957 38.24 +51.8MadCvCall MCN .72 9.2 ...q 7.92 7.09 60 7.82 +1.3MadSqGd n MSG ... ... 94 330.00 205.22 159 303.00 +43.7MadStSec MSP 1.04 8.8 ...q 12.16 10.72 1 11.88 +1.5MagellMid MMP 3.83f 5.4 21 75.82 54.82 723 70.72 -.3Magna g s MGA 1.32f 2.4 10 67.47 45.90 1059 54.29 -4.2MagnaChip MX ... ... 7 13.40 8.85 173 11.25 +13.1 Maiden prA MHpA 2.06 9.0 ... 25.71 18.80 49 22.84 -7.5Maiden pfC MHpC 1.78 8.7 ... 26.55 16.73 45 20.35 -16.7MaidnH pfD MHpD 1.68 8.6 ... 25.05 14.85 16 19.49 -6.9MaidenHld n MHLA .60 3.1 ... 26.60 16.68 27 19.25 -16.3MaidHld 43 MHNC 1.94 9.0 ... 26.75 18.64 38 21.50 -12.0MainStCap MAIN 2.28f 5.6 14 41.79 34.37 202 40.63 +2.3MainStC 23 MSCA 1.53 5.9 ... 26.50 25.23 25.79 +2.1MainSDTMu MMD 1.18 5.9 ...q 20.49 18.54 41 19.98 +.8Majesco n MJCO ... ... ... 9.27 4.35 19 7.44 +38.5Mallinckdt MNK ... ... ... 41.70 11.65 3513 35.97 +59.4MgdDInvG MZF .74 5.2 ...q 14.41 13.05 14.33 +6.7ManchUtd MANU .36 1.6 1 24.20 16.05 38 23.10 +16.7Manitowc rs MTW ... ... ... 44.03 21.18 295 23.33 -40.7ManngNap MN .32 11.6 11 4.35 2.55 36 2.75 -23.6ManpwrGp MAN 1.86 2.1 11 136.93 81.85 874 90.65 -28.1Manulife g MFC .88 ... ... 22.16 17.73 1317 18.53 -11.2MarathnO MRO .20 1.0 ...dd 22.74 10.64 7812 20.21 +19.4MarathPt s MPC 1.84 2.3 11 83.33 49.30 5731 79.01 +19.7MarcusMill MMI ... ... 24 41.45 24.34 163 38.50 +18.1Marcus MCS .60f 1.6 31 40.45 23.55 135 38.70 +41.5MarineP MPX .40 2.1 35 23.19 12.00 30 19.40 +52.3MarineMx HZO ... ... 20 25.05 14.88 171 20.85 +10.3sMarkel MKL ... ... 69 1226.95 995.30 38 1217.89 +6.9MarriotVac VAC 1.60 1.3 21 154.14 107.17 422 126.33 -6.6MarshM MMC 1.66f 2.0 23 87.89 76.68 1621 84.16 +3.4MartMM MLM 1.76 .9 30 241.33 189.27 556 204.22 -7.6Masco MAS .42 1.1 20 46.45 35.79 2308 39.25 -10.7Masonite g DOOR ... ... 13 75.95 58.40 295 68.75 -7.3Mastec MTZ ... ... 11 55.53 39.15 1336 43.30 -11.5MastechD MHH ... ... 23 22.00 8.48 12 19.50 +93.8MasterCrd MA 1.00 .5 47 214.28 131.13 1914 203.09 +34.2MatadorRs MTDR ... ... 24 35.22 22.52 1417 31.67 +1.7Materion MTRN .42 .7 40 65.10 36.95 107 62.60 +28.8MatinasB n MTNB ... ... ... 1.60 .32 230 .41 -64.7Matson MATX .80 2.1 7 40.32 23.01 188 37.48 +25.6MauiLand MLP ... ... 23 18.80 9.95 15 13.20 -23.7MaxarTc n MAXR 1.48 4.1 ... 67.30 35.53 347 35.89 -44.2Maximus MMS .18 .3 20 72.71 59.11 334 65.58 -8.4MaxLinear MXL ... ... 13 28.06 15.39 1214 18.89 -28.5McClatch rs MNI ... ... ...dd 11.04 5.75 3 9.06 +1.5sMcCorm vot MKC/V 2.08f 1.7 ... 126.60 93.63 1 123.74 +23.1McCorm MKC 2.08 1.7 18 126.87 93.70 721 123.86 +21.5McDerI rs MDR ... ... 10 27.21 16.14 20.70 McDnlds MCD 4.04 2.5 24 178.70 146.84 1886 161.04 -6.4McKesson MCK 1.56f 1.2 11 178.86 122.63 905 130.39 -16.4McEwenM MUX .01 .5 ...dd 2.86 1.82 2020 1.97 -13.6Mechel pf MTLp ... ... ... 1.34 .60 1 .85 -19.0Mechel rs MTL ... ... ... 5.80 2.40 61 2.60 -50.6Medequit n MRT .84 8.0 ... 12.05 9.67 186 10.49 -6.5sMedProp MPW 1.00 6.7 17 15.06 11.82 1567 15.00 +8.9Medifast MED 1.92 .9 94 229.20 54.06 166 214.50 +207.3MedleyCap MCC .40m 10.5 6 6.21 3.35 305 3.80 -27.2MedleyC 23 MCV 1.53 6.1 ... 25.98 24.17 5 25.20 -.2MedleyC 21 MCX 1.63 6.5 ... 26.35 24.90 1 25.26 -2.1Medley n MDLX .22p ... ... 25.09 23.60 4 24.25 -2.1Medley24 n MDLQ ... ... ... 25.66 24.50 5 25.04 -.7MedleyMgt MDLY .80 14.7 ...cc 7.15 3.10 103 5.45 -16.2Mednax MD ... ... 12 63.04 40.56 376 47.13 -11.8sMedtrnic MDT 2.00f 2.1 38 91.50 76.41 14697 95.17 +17.9sMerck MRK 1.92 2.8 26 70.22 52.83 9809 69.17 +22.9MercGn MCY 2.50 4.7 48 60.19 41.41 108 53.46 Meredith MDP 2.18 4.2 12 72.25 47.30 368 52.45 -20.6Meritage MTH ... ... 12 55.50 38.80 526 44.30 -13.5Meritor MTOR ... ... 7 29.54 17.28 480 22.02 -6.1MerL pfK MERpK 1.61 6.2 ... 26.54 25.42 71 26.06 -.1MerL pfP MERpP 1.84 7.0 ... 27.53 25.80 26.35 -3.0ML CZN46 PIY 2.09 13.0 ... 26.88 11.66 2 16.12 +9.6MLRRD29 PYS 1.58 9.5 ... 23.00 15.98 16 16.71 -17.5MLGS t PYT .76 3.5 ... 22.60 20.40 1 21.75 +3.8MLIdxPl33 IPB 1.51 5.6 ... 29.00 26.50 2 27.03 -2.4MesaRoyl MTR 1.46e 9.9 14 19.85 12.25 6 14.70 -20.3Mesab MSB 1.49e ... ... 30.92 14.80 37 28.25 +12.3Methode MEI .44 1.1 27 48.44 36.75 207 41.10 +2.5MetLife MET 1.68 3.6 10 55.91 43.09 8393 46.81 -7.4MetLfe pfA METpA 1.02 4.0 ... 25.80 23.50 10 25.44 +2.4MetroBkH n MCB ... ... ... 55.00 36.35 19 43.65 +3.7MettlerT MTD ... ... 39 697.26 540.24 116 564.06 -9.0MexcoEn MXC ... ... ...dd 14.49 3.00 15 5.27 +34.2MexEqt MXE 1.62e .1 ...q 12.09 9.50 15 11.33 +10.4MexEqt pf MXEp ... ... ... 15.11 MexicoFd MXF .60 3.7 ...q 18.08 14.03 48 16.03 +1.8sMKors KORS ... ... 23 75.27 41.47 1564 75.41 +19.8MicrFoc n MFGP ... ... ... 36.21 12.67 1223 16.50 -50.9MicrSol n MICR ... ... ... 4.00 2.88 5 3.35 -4.3MidAApt MAA 3.48 3.4 18 110.24 85.16 341 102.04 +1.5MdAApt pfI MAApI 2.13 3.3 ... 67.80 61.56 0 65.36 -2.9sMidsthBcp MSL .28m 1.8 ...cc 15.40 11.05 190 15.45 +16.6MidstPet MPO ... ... ... 19.04 11.26 47 11.94 -28.0Milacron n MCRN ... ... ... 22.62 15.22 156 20.38 +6.5MilestnSci MLSS ... ... ... 1.60 .64 19 .71 -39.7MHowHiInc HIE 1.39 10.8 ...q 14.17 10.93 112 12.87 +3.2MillerInds MLR .72 2.5 17 29.40 23.90 20 28.55 +10.7MinTech MTX .20 .3 16 80.80 62.55 105 68.40 -.7MissP pfD MPpD 1.31 5.2 ... 27.67 24.63 2 25.31 -1.4Mistras MG ... ... 34 23.83 17.00 45 21.98 -6.3MitsuUFJ MUFG ... ... ... 8.11 5.49 976 6.08 -16.4MiX Tele MIXT .22e ... ... 21.00 8.80 66 15.72 +23.2MizuhoFn MFG ... ... ... 4.00 3.28 263 3.53 -3.0MobileTele MBT .53e 7.0 ... 12.80 7.33 4923 7.61 -25.3Model N MODN ... ... ...dd 20.33 13.07 277 16.35 +3.8Modine MOD ... ... 13 25.75 15.45 232 17.55 -13.1Moelis&Co MC 1.88f 3.2 44 67.65 38.17 272 58.60 +20.8Mohawk MHK ... ... 14 286.85 177.00 670 193.41 -29.9sMolinaHlth MOH ... ... ...dd 136.08 58.66 1204 138.70 +80.9MolsCoor A TAP/A 1.64 2.4 7 91.63 58.93 0 69.31 -17.5MolsCoorB TAP 1.64 2.4 11 91.36 58.75 1268 68.25 -16.8MonRE MNR .68 4.0 27 18.45 13.87 238 17.07 -4.1MonRE pfB MNRpB 1.97 7.9 ... 25.03 MonRE pfC MNRpC 1.53 6.4 ... 25.44 22.82 13 24.00 -4.1Moodys MCO 1.76 1.0 37 187.98 130.01 1253 171.91 +16.5Moog A MOG/A 1.00 1.2 21 93.93 71.56 138 80.31 -7.5Moog B MOG/B 1.00 1.3 20 91.71 72.60 0 79.23 -10.7MorgStan MS 1.20f 2.5 11 59.38 43.84 9628 48.54 -7.4MorgSt pfE MSpE 1.78 6.2 ... 29.89 27.88 35 28.54 -1.4MorgSt pfF MSpF 1.72 6.1 ... 29.40 27.21 28 28.00 -1.5MorgSt pfI MSpI 1.59 5.8 ... 28.69 26.51 36 27.22 -2.3MorgS pfG MSpG 1.66 6.4 ... 27.74 25.75 37 26.14 -2.1MorgSt pfK MSpK ... ... ... 27.72 25.54 30 26.15 -3.5MS Asia APF .14e .8 ...q 19.99 16.20 12 16.77 -8.9MS China CAF 13.33e ... ...q 27.79 20.47 95 21.41 -8.4MS CushHi MLPY 1.28e 18.8 ...q 8.00 6.09 1 6.81 -3.5MS EMD MSD .57e 6.5 ...q 10.27 8.55 67 8.73 -12.5MSEMDDbt EDD .80m 12.0 ...q 8.33 6.61 176 6.69 -13.1MSEmMkt MSF .05e .3 ...q 19.86 15.47 36 15.85 -11.4MS icb ICB .54a 2.9 ...q 19.79 17.93 18.59 +1.3MS India IIF .04e ... ...q 35.14 25.40 29 27.06 -18.4MSJCP97 HJV 1.75 17.9 ... 16.67 9.50 17 9.75 -21.0MkVRMB CNY ... ... ...q 49.16 41.11 42.76 -.6MkVRupee INR .20p .5 ...q 45.42 39.21 40.00 -8.4MSDLEur URR ... ... ...q 21.49 16.65 0 17.07 -5.8MSDSEur DRR ... ... ...q 57.08 44.20 0 55.40 +14.4MorgSt pfA MSpA 1.01e 4.3 ... 23.76 21.49 39 23.51 +3.8MosaicAc n MOSC ... ... ... 9.90 9.49 0 9.80 +1.0Mosaic MOS .10 .3 46 32.32 19.23 3596 29.52 +15.0sMotrlaSolu MSI 2.08 1.7 23 125.68 82.86 456 124.49 +37.8Movado MOV .80 1.6 ...cc 53.73 21.50 237 49.30 +53.1Mueller MLI .40 1.2 24 37.57 25.26 205 33.48 -5.5MuellerWat MWA .20 1.7 34 12.99 9.59 1047 12.08 -3.6MurphO MUR 1.00 3.3 ...dd 35.98 22.21 1047 30.31 -2.4MurphUSA MUSA ... ... 17 89.69 61.05 283 87.49 +8.9MyersInd MYE .54 2.4 44 24.60 17.70 120 22.15 +13.6Myomo n MYO ... ... ... 11.40 1.74 74 1.90 -49.3Myovant n MYOV ... ... ...dd 25.54 11.30 24 21.37 +69.1N -NCI BldSy NCS ... ... 17 23.35 13.05 822 15.30 -20.7NCR Corp NCR ... ... 25 38.68 26.00 611 28.03 -17.5NGL EnPt NGL 1.56 12.0 ...dd 17.65 8.58 526 12.95 -7.8NGL En pfB NGLpB 2.25 9.2 ... 25.56 23.10 20 24.58 +.7NL Inds NL ... ... 6 16.05 7.05 39 7.70 -46.0LinkMotion LKM ... ... 20 4.68 1.58 2.20 -45.3NRG Egy NRG .12 .4 54 35.17 22.90 3317 33.74 +18.5sNRG Yld A NYLD/A 1.12f 5.6 41 20.29 15.30 235 20.15 +6.9sNRG Yld C NYLD 1.28f 6.3 28 20.45 15.55 719 20.25 +7.1NTN Buzz rs NTN ... ... ...dd 8.40 3.01 1 5.38 +27.8NVR NVR ... ... 18 3700.00 2598.90 41 2750.95 -21.6nVent El n NVT ... ... ... 29.84 21.00 541 27.90 +22.8Nabors NBR .24 3.9 ...dd 8.87 5.32 8196 6.22 -8.9NACCO NC .66 1.9 4 92.60 23.80 7 35.10 -6.8NamTai NTP .28 2.7 39 13.90 9.73 44 10.50 -16.3NanoViric NNVC ... ... ...dd 1.43 .27 264 .29 -66.8Nashville NASH .75e .7 ...q 29.66 25.34 29.00 +3.7sNatBkHldg NBHC .56f 1.4 29 40.98 30.25 159 41.08 +26.7NatFuGas NFG 1.70f 3.0 17 59.90 48.31 258 57.05 +3.9NatGrid NGG 2.89e 5.4 ... 65.60 51.44 971 53.82 -8.5NtHlthInv NHI 4.00 5.1 18 81.60 62.71 99 78.85 +4.6NHltcre NHC 1.92f 2.5 28 77.34 57.00 21 75.91 +24.6NOilVarco NOV .20 .4 ...dd 49.08 29.93 2713 44.63 +23.9sNatPresto NPK 1.00a .7 19 137.10 88.80 42 139.35 +40.1NatRetPrp NNN 2.00f 4.4 21 46.28 36.25 859 45.87 +6.4NRetP pfE NNNpE 1.43 5.7 ... 26.38 23.40 7 24.97 -2.3NtRetP pfF NNNpF 1.30 5.5 ... 25.58 21.97 25 23.79 -5.2NatlStor n NSA 1.16f 4.0 93 32.28 21.21 438 28.86 +5.9NtStorAf pfA NSApA ... ... ... 26.30 23.57 5 25.00 -4.0NtWst pfC NWpC 1.94 7.6 ... 25.61 25.56 25.59 Nationstar NSM ... ... 7 20.71 15.95 18.27 -1.2NatxIntV n MVIN ... ... ... 47.10 43.04 8 44.02 -1.3NatGsSvcs NGS ... ... 64 29.55 21.15 58 21.70 -17.2NatrlGroc NGVC ... ... 48 19.98 4.79 88 18.64 +108.7NatRsPt rs NRP 1.80 5.6 9 37.70 22.81 15 32.30 +24.2Natuzzi NTZ ... ... ... 2.65 1.41 24 1.50 -6.3Nautilus NLS ... ... 17 17.45 11.30 142 14.80 +10.9NavideaBio NAVB ... ... ...dd .68 .13 390 .18 -51.0NavigCons NCI ... ... 22 25.85 14.62 223 24.07 +24.0NavigatrH NVGS ... ... ... 13.55 9.25 43 12.15 +23.4NaviosAcq NNA .08 14.6 ...dd 1.39 .46 405 .55 -50.5Navios pfG NMpG 2.19 16.7 ... 19.99 10.18 6 13.10 -19.1Navios NM ... ... ...dd 1.90 .68 179 .88 -26.8NavMH pfH NMpH 2.16 16.4 ... 18.89 10.27 2 13.18 -19.2NavMMid NAP 2.00f 61.5 ... 10.40 3.15 47 3.25 -65.9NaviosMar NMM .08 4.0 7 2.62 1.61 702 2.00 -15.3Navistar NAV ... ... 28 47.73 29.70 322 42.72 -.4Navistr pfD NAVpD ... ... ... 26.60 10.49 1 23.75 +38.9NeenahP NP 1.64 1.8 20 95.40 75.50 108 90.10 -.6Nelnet NNI .64 1.1 13 64.00 44.02 28 58.37 +6.6NeoPhoton NPTN ... ... ...dd 9.00 4.56 724 8.59 +30.5Netshoes n NETS ... ... ... 14.64 1.84 34 2.31 -70.8Netw1Tch NTIP .10 3.9 8 4.60 2.25 12 2.55 +6.3NBCAInt NBW .74 5.9 ...q 14.61 12.48 15 12.58 -7.5NeuB HYld NHS .96 8.8 ...q 12.35 10.76 29 10.90 -7.3NBIntMu NBH .90 6.6 ...q 15.90 13.37 31 13.61 -8.0NB MLP NML 1.26 14.1 ...q 8.93 NBNYInt NBO .58 5.0 ...q 13.05 11.41 5 11.63 -4.4NBRESec NRO .36 7.0 ...q 5.70 4.29 156 5.15 -6.9NevGCas UWN ... ... 26 2.86 1.80 19 2.34 -12.4NevroCorp NVRO ... ... ...dd 94.34 35.41 341 61.03 -11.6Nevsun g NSU .04 1.1 ...dd 3.89 1.98 432 3.66 +50.0NewAmHi HYB .78a 9.1 ...q 10.20 8.35 21 8.53 -9.3NewConcEn GBR ... ... 44 12.75 1.16 245 2.21 +41.8NE Realty NEN 1.00 1.5 2 75.25 62.00 1 65.10 -11.2NwGold g NGD ... ... ...dd 4.25 .98 2747 1.03 -68.7 NewHome NWHM ... ... 9 13.55 8.31 140 8.53 -31.9NwIreland IRL 2.15e 1.5 ...q 14.11 10.62 25 10.89 -13.1NJ Rscs s NJR 1.09 2.4 15 47.60 35.55 294 46.35 +15.3NewMedia NEWM 1.48 9.3 29 19.10 13.31 411 15.99 -4.7NwMtnFin NMFC 1.36 9.7 10q 14.50 12.05 196 14.00 +3.3NewOriEd EDU .40e ... 38 108.40 74.66 5948 79.05 -15.9NewRelic NEWR ... ... ...dd 114.78 45.70 947 99.83 +72.8NewResid NRZ 2.00 10.8 7 18.74 15.24 2105 18.47 +3.3NewSenInv SNR .52m 8.1 12 9.64 6.10 399 6.40 -15.3NY&Co NWY ... ... ...dd 5.55 1.61 693 5.05 +76.6NY CmtyB NYCB .68 6.2 13 14.53 10.40 6392 11.05 -15.1NY Cmt pfA NYCBpA ... ... ... 30.39 26.12 7 27.21 -4.9NYCmty un NYCBpU 3.00 6.0 ... 56.99 48.75 7 49.75 -1.9NY REIT rs NYRT 4.85c ... ... 18.91 15.04 67 18.21 NY Times NYT .16 .7 ...cc 26.85 16.95 2352 23.65 +27.8NewellRub NWL .92f 4.2 6 49.40 20.21 6678 21.80 -29.4NewdExp NFX ... ... 14 35.20 22.72 1635 26.90 -14.7NewMarket NEU 7.00 1.8 21 437.63 358.33 35 397.68 +.1NewmtM NEM .56 1.8 24 42.04 31.45 4496 31.95 -14.8NewpkRes NR ... ... ...dd 11.65 7.35 552 10.50 +22.1NexGen g NXE ... ... ... 2.85 1.65 257 1.87 -27.0NexaRsc n NEXA ... ... 13 21.20 15.27 18.82 -4.0NexPtCr rs NHF 2.40m 10.4 ...q 25.64 21.82 106 23.10 -8.7NxPtRsT n NXRT 1.00 3.1 11 33.03 23.00 71 32.75 +17.2sNxtEraLP NEP 1.57f 3.1 35 50.05 36.42 258 50.05 +16.1NextEra 72 NEEpI 1.28 5.2 ... 25.70 23.17 14 24.79 -.7NextEra 73 NEEpJ 1.25 5.1 ... 25.61 22.88 10 24.73 -.9NextEra76 NEEpK ... ... ... 25.98 23.62 23 25.05 -2.0NxtEra pfQ NEEpQ 3.19 4.1 ... 78.13 65.79 12 76.93 +10.6NextEraEn NEE 4.44 2.6 13 175.65 144.70 1233 172.63 +10.5NxtEra pfR NEEpR ... ... ... 60.42 53.67 81 58.80 +4.6NiSource s NI .78 2.9 34 27.76 22.44 1823 27.17 +5.8NiaM pfB NMKpB 3.60 3.8 ... 104.75 93.00 94.04 -2.2NiaM pfC NMKpC 3.90 4.1 ... 107.80 94.40 95.94 -3.1Nielsen plc NLSN 1.40f 5.4 15 42.16 20.53 4170 26.03 -28.5sNikeB s NKE .80 1.0 72 82.42 50.35 6235 82.95 +32.6NoahHldgs NOAH ... ... 26 69.56 26.53 424 46.87 +1.3NobilisH n HLTH ... ... ... 1.70 .70 244 .79 -41.5NobleCorp NE .08 1.4 ...dd 6.84 3.14 4600 5.87 +29.9NobleEngy NBL .44 1.5 29 37.76 22.99 4927 28.73 -1.4NobleMid n NBLX 1.91e ... 12 57.98 41.99 61 47.64 -4.7NokiaCp NOK .19e 3.5 ... 6.41 4.51 9845 5.36 +15.0sNomadF n NOMD ... ... ... 20.40 14.00 1541 20.48 +21.1Nomura NMR ... ... ... 6.83 4.43 216 4.62 -20.6Norbord n OSB 1.29 3.0 ... 45.45 32.22 263 43.44 +28.5NordicAOff NAO .18 20.0 ... 1.60 .71 50 .90 -24.9NordicAm NAT .23e 10.2 ...dd 5.84 1.82 1163 2.24 -8.9sNordstrm JWN 1.48a 2.4 23 61.73 37.79 4428 61.35 +29.5sNorkSo NSC 3.20f 1.8 27 176.12 116.90 1258 176.08 +21.5NortelInv NTL .64e 1.3 ... 51.97 34.96 50.99 NoAmEn g NOA .08 ... ... 6.20 3.80 5.83 +17.8NEurO NRT .78e 9.9 9 9.40 6.10 16 7.85 +12.8NoWestCp NWE 2.20 3.6 16 64.47 50.01 169 61.60 +3.2NDynMn g NAK ... ... ... 2.34 .43 598 .52 -70.8NthnO&G NOG ... ... 39 3.80 .63 5411 3.14 +53.2NorthropG NOC 4.80 1.6 31 360.88 264.35 1649 298.18 -2.8NStREur n NRE .60 4.3 ... 14.81 10.08 168 13.96 +3.9NwstNG NWN 1.88 2.9 ...dd 69.50 51.50 107 64.30 +7.8NorwCruis NCLH ... ... 16 61.18 46.16 1480 53.36 +.2tNovaBay rs NBY ... ... ...dd 4.80 1.97 24 1.95 -49.4NovaGld g NG ... ... ...dd 5.05 3.35 1318 3.73 -5.1Novartis NVS 2.75e 3.3 17 94.19 72.30 2733 83.81 -.2NovoNord NVO .96e 2.0 ... 58.37 44.28 2590 49.18 -8.4NOW Inc DNOW ... ... ...dd 18.56 9.12 1219 17.31 +56.9NuSkin NUS 1.47 1.8 38 88.68 55.37 207 80.33 +17.7Nucor NUE 1.52 2.4 12 70.48 51.67 2794 63.80 +.3Nush EnhYl NUAG ... ... ... 24.87 23.37 8 23.68 -3.0Nush 1-5yr NUSA ... ... ... 25.18 24.24 0 24.40 -1.5sNushLCGr NULG ... ... ... 36.08 28.72 4 36.14 +15.8NushLCVal NULV ... ... ... 30.70 26.13 3 30.34 +6.2sNushMCGr NUMG ... ... ... 33.28 26.56 1 33.32 +13.5NushMCVal NUMV ... ... ... 29.85 25.59 1 29.02 +2.9sNushSmCap NUSC ... ... ... 31.78 25.30 10 32.10 +12.8NushShTrm NURE ... ... ... 28.13 23.57 6 27.80 +5.5NushEsg ef NUDM ... ... ... 27.24 Nus AgBd n NUBD ... ... ... 25.90 23.98 1 24.35 -2.4NushEs ef NUEM ... ... ... 30.00 NustarEn NS 2.40m 8.7 27 41.78 19.22 260 27.69 -7.5NustEn pfA NSpA 2.13 8.9 ... 27.03 21.53 27 24.03 -3.3Nustar pfB NSpB 1.91 8.3 ... 25.75 20.00 9 22.98 +1.5Nustar pfC NSpC ... ... ... 26.43 22.31 22 25.18 -3.0Nustar 43 NSS 1.91 7.5 ... 26.05 24.55 438 25.57 +2.3Nutrien n NTR 1.60 2.9 ... 58.70 40.41 982 54.96 +5.9NuvNYVl2 n NYV ... ... ... 15.50 13.22 1 13.65 -4.8NuvCr22 n JCO ... ... ... 10.10 9.26 51 9.55 +.6Nuv Mun21 NHA ... ... ... 10.20 9.29 14 9.49 +.5NuvHiInO n NMZ ... ... ... 13.91 12.28 78 13.06 -4.0Nuv Pf22 n JPT ... ... ... 27.14 23.01 20 23.13 -7.9Nuv 11-21 n JHB ... ... ... 10.15 9.42 76 9.68 -2.8NuvCA V2 n NCB ... ... ... 18.40 15.24 5 15.42 -9.3NvHiInDc19 JHD ... ... ... 10.30 9.72 94 9.85 -1.7Nuv RE In JRS ... ... ... 11.41 9.39 47 10.30 -8.5NuvMO Pr NOM ... ... ... 17.58 12.49 3 12.74 -8.7NuvAllCEn JMLP 1.37 16.9 ...q 9.62 6.79 79 8.12 -5.1tNuvAZ NAZ .80 6.4 ...q 14.87 12.41 32 12.46 -11.9NuvBldAm NBB 1.34 6.5 ...q 22.13 19.95 38 20.64 -6.1NBldAmOp NBD 1.30 5.9 ...q 23.08 21.52 9 22.15 -3.9NCaAMTFr NKX .86 6.4 ...q 16.02 13.30 103 13.43 -12.6NCADvA NAC .91 6.8 ...q 15.40 13.18 241 13.43 -6.1NCalMunV NCA .47 4.9 ...q 10.70 9.16 27 9.64 -5.4NuvCASel NXC .63a 4.5 ...q 17.17 13.51 2 13.90 -6.8NCTDv2 pfC NGKpC .26 2.6 ... 10.02 NCTPI NTC .68a 5.9 ...q 12.43 11.38 44 11.64 -2.3NuvCorEqA JCE 1.21a 7.7 ...q 16.49 13.95 21 15.80 +8.2NvCredStr JQC .62 7.8 ...q 8.54 7.83 503 7.94 -3.4tNvDvrsDiv JDD 1.04 9.4 ...q 12.97 11.11 138 11.11 -9.6NuvDivA NAD .85a 6.5 ...q 14.46 12.92 334 13.19 -6.2NuvEnhM NZF .83a 6.4 ...q 12.96 -4.1NvDow30DO DIAX 1.06 5.4 ...q 20.00 16.42 81 19.77 +4.9NuEnMLP JMF 1.35 12.1 ...p 12.97 9.65 126 11.16 -2.0NEnhMuV NEV .96a 6.8 ...q 15.25 13.18 36 14.14 -.4NuvFloat JFR .72 7.0 ...q 11.87 10.21 162 10.29 -8.2NuvFltOp JRO .76a 7.4 ...q 11.87 10.12 103 10.22 -10.4NvGADiv2 NKG .64a 5.7 ...q 13.55 11.15 12 11.27 -10.3NuvGblHIn JGH 1.58 9.9 ... 17.45 15.22 167 15.90 -6.0NuvHi2020 JHY .68 6.9 ...q 10.50 9.67 25 9.85 -.6NuvHIDec18 JHA ... ... ...q 10.09 9.67 32 9.84 -.7NuvEnhMu NVG ... ... ... 15.83 14.06 234 14.89 -3.6NNYAmtF NRK .70 5.8 ...q 13.44 11.88 104 12.15 -6.3NuvAmtFr NEA .75a 5.8 ...q 14.18 12.70 307 12.94 -5.9NuvIntMu NID .68 5.5 ...q 13.77 12.10 58 12.48 -3.9NvIntQMu NIQ .57 4.5 ...q 13.49 12.22 6 12.59 -2.2NMDPI NMY .67a 5.5 ...q 13.21 11.88 16 12.10 -3.8NvMAP NMT .71a 5.8 ...q 14.95 12.03 17 12.29 -13.9NMIQI NUM .74 5.9 ...q 13.98 12.41 8 12.64 -4.7NuvMNMu NMS .80 6.0 ...q 15.83 13.22 13 13.28 -9.7NuvMtgOp JLS 1.52 6.4 ...q 26.33 23.10 13 23.80 -3.6NuMtgOp2 JMT 1.53 6.6 ...q 25.40 22.21 11 23.22 -2.2NuvMultM JMM .48 6.8 ...q 7.77 6.60 3 7.02 -7.9NvMuI NMI .50a 4.5 ...q 13.27 10.77 5 11.00 -4.9NuvMuVal NUV .39a 4.1 ...q 10.46 9.32 257 9.56 -5.6Nv AMT-Fr NUW .78a 5.1 ...q 18.59 15.15 28 15.28 -11.5NuvNJDiv NXJ .82a 6.2 ...q 14.04 12.86 37 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 59 12.55 -9.3NNYMV NNY .39a 4.2 ...q 10.65 9.03 12 9.27 -2.4NuvNYSel NXN .55 4.3 ...q 14.30 12.58 4 12.87 -5.6NNCPI NNC .59a 4.8 ...q 13.67 12.06 6 12.28 -4.8NOHQI NUO .80 5.8 ...q 15.46 13.48 8 13.84 -5.5NvPA NQP .81a 6.3 ...q 13.77 12.34 45 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 47 23.20 -6.3NvPfdInco JPC .80 8.6 ...q 10.69 9.29 274 9.34 -9.7NuvQPf2 JPS .70 7.9 ...q 10.47 8.75 463 8.82 -13.5NuvREAst JRI 1.49a 9.1 ...q 18.75 15.75 62 16.35 -8.1NuvEqtP BXMX 1.00 7.0 ...q 14.57 13.00 202 14.31 +.4NEqPrmG SPXX 1.04 6.1 ...q 19.88 15.03 55 17.12 -1.1NvSMM NIM .31a 3.2 ...q 10.55 9.49 25 9.65 -3.1NSTFI NXP .55a 3.9 ...q 15.16 13.85 38 14.07 -3.8NSTFI2 NXQ .53a 4.0 ...q 14.33 13.28 27 13.50 -3.2NSTFI3 NXR .55a 3.8 ...q 15.69 14.04 16 14.55 -4.2NuvSnIn NSL .42 6.8 ...q 6.83 6.10 133 6.14 -5.7NuShDCrd JSD 1.16a 7.0 ...q 17.75 16.45 28 16.69 +.4Nv TA Div JTD 1.23 7.1 ...q 18.44 15.87 56 17.41 -1.0NvTxATR JTA 1.04 7.7 ...q 14.69 12.57 27 13.47 -3.4NTXQI NTX .65 5.1 ...q 14.94 12.42 6 12.81 -10.7NVAPI NPV .65a 5.4 ...q 13.46 12.08 58 12.20 -4.9NuverEnv n NES ... ... ...dd 26.50 9.00 2 10.13 -44.3O -OCI Ptrs OCIP .70e 6.1 33 11.60 6.76 11.45 +42.2OFG Bncp OFG .24 1.4 12 17.75 7.80 617 16.70 +77.7OFG pfA OFGpA 1.78 7.2 ... 25.70 21.39 25 24.63 +2.1OFG pfB OFGpB 1.75 7.2 ... 24.78 20.77 5 24.20 +9.7OFG pfD OFGpD 1.78 7.2 ... 25.72 21.29 3 24.89 +10.9OGE Engy OGE 1.33 3.6 20 37.69 29.59 1588 37.14 +12.9OM AsstM OMAM .32 2.1 16 18.62 13.28 15.35 -8.4ONEGas OGS 1.84 2.3 24 80.69 62.20 162 79.87 +9.0OaktreeC OAK 3.59e 8.7 12 48.05 38.80 251 41.40 -1.7OasisMid n OMP 1.64f 6.9 53 24.21 15.57 43 23.81 +36.5OasisPet OAS ... ... ...dd 13.90 6.69 4561 12.42 +47.7Obsidian g OBE ... ... ... 1.44 .82 621 1.02 -17.7OcciPet OXY 3.12f 4.0 ...cc 87.67 58.44 3253 78.89 +7.1Oceaneerg OII .60 2.2 ...cc 27.66 17.11 1234 26.83 +26.9Och-Ziff OZM .87e 45.8 21 3.95 1.88 446 1.90 -24.0OcwenFn OCN ... ... ...dd 4.84 2.66 353 4.31 +37.7Oi SA C OIBR/C ... ... ... 9.71 3.68 186 3.73 -33.7OilStates OIS ... ... ...dd 38.95 20.23 465 32.80 +15.9Oil-Dri ODC .96f 2.3 45 50.82 35.42 5 41.61 +.3OldRepub ORI .78 3.5 19 22.34 17.92 1633 22.17 +3.7Olin OLN .80 2.6 9 38.84 27.68 1014 30.45 -14.4Om Asst 31 OMAA 1.28 5.3 ... 25.09 22.66 24.13 -3.2OmegaHlt OHI 2.64 8.1 12 32.98 24.90 1366 32.75 +18.9Omnicom OMC 2.40 3.4 14 83.34 65.32 1522 69.60 -4.4Omnova OMN ... ... ...dd 11.90 8.30 89 9.25 -7.5OnAssign ASGN ... ... 33 86.13 44.66 81.88 +27.4OnDeckCap ONDK ... ... ...dd 9.41 4.11 977 8.59 +49.7OncoCyte n OCX ... ... ... 7.64 1.10 45 2.30 -50.5OneLibrty OLP 1.80 6.2 18 29.44 21.02 42 28.85 +11.3OneSmart n ONE ... ... ... 16.00 8.56 467 8.90 -18.4OneMain OMF ... ... 17 37.29 23.70 540 36.39 +40.0ONEOK OKE 3.30f 4.9 49 71.99 49.65 1312 67.47 +26.2Ooma n OOMA ... ... ... 16.90 7.40 99 16.25 +36.0OppLgCap RWL .72e 1.3 ...q 55.31 45.76 56 53.96 +5.0Opp RUT n OMFS ... ... ... 28.14 24.71 28.14 +7.8sOppMidCap RWK .59e .7 ...q 64.10 53.65 6 64.56 +6.3sOppSmCap RWJ .59e .7 ...q 78.02 60.36 15 78.77 +12.7sOppUltDiv RDIV 1.15e 2.9 ...q 39.15 32.20 146 39.11 +6.9OpR1000V n OVLU ... ... ... 27.53 25.07 26.69 +.3OpR1000L n OVOL ... ... ... 27.27 24.80 27.27 +5.1OpR1000S n OSIZ ... ... ... 27.55 25.05 27.30 +4.0OpR1000Y n OYLD ... ... ... 26.20 24.36 26.14 -.2Op R1000D n OMFL ... ... ... 28.33 24.74 1 28.30 +8.4OpIntRev n REFA ... ... ... 30.89 25.68 25.94 -6.9OpGlbRv n RGLB ... ... ... 30.09 26.33 0 27.05 -3.0Opp Rev n ESGL ... ... ... 33.09 28.18 1 32.25 +3.8OppGlRv n ESGF ... ... ... 33.63 29.00 29.59 -5.7OppenFin RWW .58e .8 ...q 74.63 58.96 1 69.02 OpEMRev n REEM ... ... ... 30.65 24.68 25.24 -9.2 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$Page6 www.sunnewspapers.net The Sun/Wednesday, August 22, 2018

PAGE 39

OppenHldg OPY .44 1.3 ...dd 34.00 15.35 100 32.80 +22.4Oracle ORCL .76 1.6 55 53.48 42.57 10188 48.41 +2.4Oragenics rs OGEN ... ... ... 6.80 .60 Orange ORAN .41e 2.5 ... 18.57 15.89 430 16.57 -4.8OrchidIsl ORC 1.08e 13.6 42 10.47 6.77 673 7.92 -14.7OrchidsPP TIS 1.40 57.1 4 15.74 .70 346 2.45 -80.9OrionECarb OEC .72 ... 77 36.55 20.55 165 35.25 +37.7OrionGpHl ORN ... ... ...dd 9.83 5.17 128 8.86 +13.2Orix IX ... ... ... 100.03 77.59 24 79.16 -6.6OrmatTc ORA .49 .9 31 70.68 45.79 212 52.18 -18.4sOshRusS n OUSM ... ... ... 28.59 24.76 24 28.75 +6.3OshIntQ n ONTL ... ... ... 29.06 25.73 9 26.82 -3.0OshkoshCp OSK .96 1.4 16 100.26 66.77 754 70.99 -21.9OsiskoGl n OR .20 ... ... 14.39 7.91 463 8.19 -29.2OutfrontM OUT 1.44 7.4 11 25.30 17.75 725 19.55 -15.7OversSh wi OSG/WI ... ... ... 2.75 OverSh rs OSG ... ... ... 4.16 1.67 522 3.37 +23.0OwensMin OMI 1.04 6.3 10 29.85 14.07 924 16.58 -12.2OwensCorn OC .84 1.4 18 96.52 56.25 1385 59.69 -35.1OwensIll OI ... ... 21 25.90 16.22 720 17.97 -18.9OwensRM ORM .80f 4.6 12 18.72 13.71 8 17.29 +8.0OxfordInds OXM 1.36 1.4 23 97.19 57.36 111 95.25 +26.7P-QPBF Engy PBF 1.20 2.5 14 51.42 19.46 2027 47.17 +33.1PBF Logist PBFX 1.96f 9.1 11 22.70 17.75 62 21.60 +3.1PCM Fund PCM .96 8.3 ...q 12.13 10.15 42 11.54 -.3PG&E Cp PCG 2.12f 4.7 7 71.57 37.30 5774 44.70 -.3sPGT Inc PGTI ... ... 33 25.70 12.55 315 25.60 +51.9PHH Corp PHH ... ... ...dd 14.32 8.01 59 10.92 +6.0PIMCO1-3Tr TUZ .34a .7 ...q 50.80 49.84 6 49.98 -.6Pimc1-5Tip STPZ .53e 1.0 ...q 52.52 51.20 32 51.48 -.9Pim15TIPS LTPZ .42e .6 ...q 69.37 64.47 6 66.95 -3.3PimBrdTIPS TIPZ .80e 1.4 ...q 58.70 56.63 0 57.28 -1.6PimLwDur LDUR 2.82e 2.0 ...q 101.42 99.25 8 99.62 -.7PimcoTR BOND 6.13e 5.9 ...q 107.65 101.92 154 103.40 -2.5Pim0-5HYCp HYS 5.21e 5.2 ...q 101.76 97.52 280 100.47 PimIGBd CORP 3.12a 3.1 ...q 106.25 97.04 23 101.24 -4.2PimShMat MINT .82e .8 ...q 101.87 101.35 673 101.55 PimIntMu MUNI 1.26 2.4 ...q 54.58 52.31 9 52.99 -1.2PimSTMun SMMU .47e .9 ...q 50.80 49.49 2 50.00 +.3Pim25yrZro ZROZ 3.07e 2.7 ...q 124.10 106.57 2 114.47 -5.7PJT Part n PJT .20 .3 ...dd 61.18 35.47 99 58.85 +29.1PLDT Inc PHI 1.60e 6.0 ... 34.50 21.58 44 26.63 -11.5PNC pfP PNCpP 1.65 6.0 ... 29.33 26.65 31 27.66 -2.3PNC pfQ PNCpQ 1.34 5.4 ... 25.78 24.15 25 25.01 -1.3PNC PNC 3.80f 2.6 13 163.59 119.77 1529 145.12 +.6PNC wt PNC/WS ... ... ... 89.25 52.70 88.25 +13.5PNM Res PNM 1.06 2.6 20 46.00 33.75 357 40.30 -.4POSCO PKX ... ... ... 93.12 67.17 97 72.65 -7.0PPDAI n PPDF ... ... ...dd 13.68 3.82 1386 5.19 -27.0PPG s PPG 1.92f 1.7 20 122.07 100.36 1588 111.08 -4.9PPG wd PPG/WD ... ... ... 138.47 PPL Cap 73 PPX 1.48 5.8 ... 25.76 24.40 14 25.29 -1.2PPL Corp PPL 1.64 5.5 13 39.90 25.30 4125 29.81 -3.7PQ GrpH n PQG ... ... 36 18.69 12.88 162 17.81 +8.3PS BusPk PSB 4.20f 3.2 26 137.60 107.91 84 130.74 +4.5PSBPk pfU PSBpU 1.44 5.7 ... 25.99 24.36 3 25.14 -.4PSBPk pfV PSBpV 1.42 5.7 ... 26.08 24.06 6 24.95 -1.4PS BusP pfY PSBpY ... ... ... 24.78 22.04 6 23.20 -5.7PS BusP pfX PSBpX 1.31 5.5 ... 25.50 22.32 18 23.69 -6.2PS BsPk pfW PSBpW ... ... ... 25.77 22.23 16 23.34 -7.6PVH Corp PVH .15 .1 18 169.22 118.66 1114 152.55 +11.2sPcrTrnd750 PTLC ... ... ...q 30.85 25.96 146 30.89 +7.9sPcrTrnd450 PTMC ... ... ...q 33.38 27.77 52 33.60 +8.0PcrTrnd100 PTNQ ... ... ...q 35.62 27.23 29 35.04 +15.8PacrCash n GCOW ... ... ... 34.59 29.33 24 31.17 -1.0PacrTrendp PTEU ... ... ... 33.39 26.51 22 27.56 -10.2Pacr Wlth n PWS ... ... ... 27.67 23.99 5 26.20 +3.8Pac Cash n CALF ... ... ... 32.73 22.70 12 30.22 +15.8PacDvCsh n ICOW ... ... ... 31.03 26.71 3 27.50 -6.3PacCashCow COWZ ... ... ... 28.80 PacifCstOil ROYT .15e 6.3 6 2.75 1.36 57 2.34 +20.6PacDrill rs PACD ... ... ...dd .76 .37 .38 PacGE pfA PCGpA 1.50 6.1 ... 33.05 21.19 7 24.48 -13.2PacGE pfB PCGpB 1.37 6.1 ... 30.15 22.05 7 22.65 -12.3PacGE pfC PCGpC 1.25 5.9 ... 28.89 20.60 0 21.10 -14.2PacGE pfD PCGpD 1.25 6.2 ... 26.74 19.85 1 20.28 -16.0PacGE pfE PCGpE 1.25 6.2 ... 29.48 19.75 8 20.25 -17.8PacGE pfG PCGpG 1.20 6.2 ... 27.10 19.11 5 19.35 -21.2tPacGE pfH PCGpH 1.12 6.0 ... 29.54 18.65 2 18.71 -18.9tPacGE pfI PCGpI 1.09 5.8 ... 26.84 18.75 3 18.82 -16.5Pacif pf PPWp 5.00 5.0 ... 100.26 PackAmer PKG 3.16f 2.8 18 131.13 106.49 524 112.22 -6.9Pagsegur n PAGS ... ... ... 39.97 24.57 2635 25.09 -20.9PalatinTch PTN ... ... ...dd 1.59 .39 745 .92 +6.6PaloAltNet PANW ... ... ...dd 219.38 126.82 888 212.29 +46.5PampaEng PAM ... ... ... 72.98 30.68 325 31.40 -53.3Pandora P ... ... ...dd 8.78 4.09 3287 8.10 +68.0PanhO&G PHX .16 .8 ...cc 25.30 17.65 13 19.05 -7.3ParPetr rt PARR/r ... ... ... .06 ParPetrol PARR ... ... 56 21.94 16.42 17.87 -7.3ParTech PAR ... ... 58 25.20 7.31 129 23.68 +153.3tParaGold n PZG ... ... 3 1.80 1.06 15 1.05 -19.2ParamtGp PGRE .40 2.5 ... 16.61 13.70 1527 15.69 -1.0Paretem rs TEUM ... ... ...dd 3.59 .54 761 2.54 +22.7ParkEl PKE .40 1.9 18 24.16 15.41 73 21.56 +26.5ParkHot n PK 2.20f 6.6 ... 33.14 23.91 1449 33.12 +15.2ParkNatl PRK 3.84 3.4 16 119.00 93.46 31 111.49 +7.2ParkDrl rs PKD ... ... ... 21.60 3.08 158 4.08 ParkerHan PH 3.04 1.8 21 212.80 152.47 1781 172.07 -13.8ParsleyEn PE ... ... 47 33.43 21.12 5096 28.21 -4.2PartRe pfF PREpF 1.47 5.8 ... 26.18 24.68 0 25.36 -.9PartRe pfG PREpG 1.63 6.1 ... 27.44 25.81 2 26.44 -1.5PartRe pfH PREpH 1.81 6.5 ... 29.54 26.81 12 27.85 -2.9PartRe pfI PREpI 1.47 5.8 ... 27.08 24.91 7 25.45 -3.1PartyCity n PRTY ... ... 14 16.95 9.50 902 15.30 +9.7sPaycomSft PAYC ... ... ...cc 142.05 70.00 829 144.05 +79.3PeabodyE n BTU .60 1.4 ... 47.84 27.00 992 42.88 +8.9PeabEn pfA BTUp 2.13 ... ... Pearson PSO .80e 6.7 ... 12.73 7.62 241 11.86 +20.8Pebblebrk PEB 1.52 3.9 22 41.65 31.29 403 39.17 +5.4Pebble pfC PEBpC 1.63 6.4 ... 26.05 23.93 0 25.24 -.1Pebbleb pfD PEBpD 2.09 8.2 ... 26.43 24.11 3 25.39 -1.4Pedevco rs PED ... ... ... 4.44 .26 220 1.96 +512.5Pembina g PBA 1.56 ... 26 36.99 29.28 248 35.00 -3.3Penney JCP ... ... 29 4.75 1.60 12500 1.74 -44.9PennaRE PEI .84 7.8 15 12.52 8.86 474 10.83 -8.9PenRE pfB PEIpB 1.84 7.4 ... 25.59 20.21 1 24.99 -.8PenRE pfC PEIpC 1.80 7.5 ... 26.63 19.44 2 24.11 -6.9PenRE pfD PEIpD 1.72 7.4 ... 25.83 19.01 4 23.31 -7.2PennyMFn PFSI .47p ... 8 25.20 16.40 84 21.45 -4.0sPennyMac PMT 1.88 9.4 21 19.93 14.87 332 19.97 +24.3Penny pfA PMTpA 2.03 8.0 ... 25.80 23.11 30 25.40 +.7PennyM pfB PMTpB ... ... ... 25.45 23.68 111 25.16 -.1Penske PAG 1.40f 2.6 13 54.83 38.95 332 53.04 +10.8Pentair PNR .70 1.6 13 74.84 41.00 983 43.52 -38.4Penumbra n PEN ... ... ...dd 167.35 82.30 199 127.00 +35.0PerfFood n PFGC ... ... 21 39.45 26.35 967 33.20 +.3PerkElm PKI .28 .3 33 87.72 63.37 638 86.21 +17.9tPermRck n PRT ... ... ... 16.69 15.00 230 14.33 -7.5Prmian PBT .65e 7.2 25 10.30 8.06 39 8.93 +.7Perrigo PRGO .76 1.0 ...dd 95.93 67.53 1681 74.07 -15.0Perspecta n PRSP ... ... ... 25.45 19.84 1560 23.35 -4.9PetChina PTR .70e .9 ... 85.02 61.81 44 73.88 +5.6PetrbrsA PBR/A ... ... ... 14.98 7.55 11787 8.77 -10.8Petrobras PBR ... ... ... 17.20 8.67 28873 10.26 -.3Pfenex PFNX ... ... ...dd 8.42 2.07 109 4.69 +76.3Pzer PFE 1.36 3.2 17 42.77 32.32 17540 42.16 +16.4Pzer wd PFE/WD ... ... ... 28.25 PhlpsSelEn DSE 1.26 20.6 ... 7.18 4.89 95 6.12 +4.6PhilaEn n PESC ... ... ... PhilipMor PM 4.56f 5.5 20 119.43 76.21 4925 83.53 -20.9PhilipsNV PHG .88e 2.0 ... 44.71 35.47 1598 42.96 +13.7Phillips66 PSX 3.20f 2.7 27 123.97 81.14 2476 116.51 +15.2Phill66LP PSXP 3.01f 5.7 20 56.48 44.40 292 53.06 +1.4PhoenixCo n PFX ... ... ... PhxNMda FENG ... ... ...cc 8.14 3.82 100 4.48 -31.0PhysRltTr DOC .92 5.2 46 19.07 14.13 2390 17.59 -1.0PiedmOfc PDM .84 4.2 9 20.57 16.69 912 20.03 +2.1Pier 1 PIR .28 15.1 ...dd 5.92 1.74 889 1.86 -55.1sPimUS Eq n MFUS ... ... ... 29.49 25.01 2 29.54 +7.0Pim IntEq n MFDX ... ... ... 28.41 24.89 5 25.54 -4.5PimEmMkt MFEM ... ... ... 28.32 23.08 6 23.91 -8.6PimcoCA PCQ .92 5.4 ...q 17.89 14.43 26 16.89 -2.2PimcoCA2 PCK .65 7.6 ...q 10.31 8.01 20 8.46 -16.7PimcCA3 PZC .72 6.7 ...q 11.12 9.55 18 10.75 +3.0PimcoCp&I PCN 1.35 7.4 ...q 18.60 16.03 75 18.29 +6.3PimCpOp PTY 1.56a 8.7 ...q 18.93 15.86 168 17.93 +8.9sPimDyCrd PCI 1.97 8.1 ...q 24.32 21.61 434 24.21 +7.9PimDyInco PDI 2.65a 8.1 ...q 33.13 28.84 197 32.55 +8.3PimcIncStr PFL 1.08 8.9 ...q 12.54 11.15 48 12.16 +4.1PimIncStr2 PFN .96 8.9 ...q 10.89 10.00 142 10.81 +3.6PimStPls PGP 2.20 14.2 ...q 17.09 12.37 47 15.51 +.8PimcoHiI PHK 1.24 13.9 ...q 8.98 7.19 291 8.90 +19.3PimIncOpp PKO 2.28a 8.4 ...q 27.98 24.50 50 27.26 +5.2PimcoMuni PMF .98 7.3 ...q 14.23 12.29 28 13.31 +2.4PimcoMu2 PML .78 5.9 ...q 13.56 11.80 68 13.22 +.3PimcMu3 PMX .75 6.6 ...q 12.28 10.76 47 11.55 -.3PimcoNY PNF .68 5.5 ...q 13.35 11.26 11 12.45 -2.6PimcoNY2 PNI .80 7.0 ...q 12.51 10.40 19 11.36 -5.3PimcNY3 PYN .63 6.6 ...q 10.27 8.50 10 9.59 -3.3PimcoStrIn RCS .96 9.7 ...q 10.31 8.62 90 9.86 +7.4PinnaclFds PF 1.30 1.9 13 70.51 52.25 3460 66.68 +12.1PinWst PNW 2.78 3.4 19 92.42 73.41 774 81.67 -4.1PionDvrsHi HNW 1.38 9.4 ...q 16.60 14.25 16 14.62 -7.2PionEnSvc PES ... ... ...dd 6.35 1.60 622 3.15 +3.3PionFltRt PHD .72 6.6 ...q 12.22 10.91 69 10.99 -4.2PionHiIn PHT 1.14 12.4 ...q 10.12 9.16 87 9.22 -5.1PioMuAdv MAV .84 7.6 ...q 11.88 10.50 29 11.04 -2.9PioMunHi MHI .84 7.3 ...q 12.35 11.10 53 11.56 -2.4PioNtrl PXD .32f .2 ...cc 213.40 125.46 1686 173.74 +.5PiperJaf PJC 1.50f 1.9 13 99.80 52.75 110 79.90 -7.4PitnyBw PBI .75 9.0 5 14.80 7.85 1850 8.37 -25.1PitnyBw 43 PBIpB 1.67 6.7 ... 25.80 21.46 26 25.07 +2.8PivotSft n PVTL ... ... ... 31.24 15.11 1164 25.56 +62.5PlainsAAP PAA 1.95 7.2 35 27.70 18.38 2168 27.22 +31.9PlainsGP rs PAGP 1.70 ... 43 27.00 18.98 1560 26.62 +21.3PlanetFit n PLNT ... ... 2 53.41 23.55 901 50.57 +46.0Plantron PLT .60 .9 22 82.28 41.28 259 67.25 +33.5PlatfmSpc PAH ... ... 17 12.94 9.09 3130 12.56 +26.6PlatGpM rs PLG ... ... 1 .72 .08 2327 .10 -67.1PlayAGS n AGS ... ... ... 32.17 16.66 412 30.80 +66.5PlymInd n PLYM 1.50 9.5 ...dd 19.00 14.37 18 15.80 -14.5PlymInd pfA PLYMpA 1.88 7.5 ... 26.07 23.68 3 25.00 -.6PolarStarR PSRT ... ... ... Polaris PII 2.40 2.2 29 137.66 88.95 437 109.78 -11.5PolyMet g PLM ... ... ...dd 1.36 .58 284 .83 -3.5PolyOne POL .70 1.6 20 47.48 35.61 214 43.58 +.2PortGE POR 1.45 3.1 23 50.11 39.02 858 47.27 +3.7sPostHldg POST ... ... 25 99.28 70.66 708 97.89 +23.6PowrREIT PW ... ... ...dd 8.13 5.50 1 6.08 -1.3PwREIT pfA PWpA ... ... ... 26.55 25.02 26.40 +3.1PS AlphaQ PQY ... ... ...q PSActUSRE PSR 2.33e 1.9 ...q 83.71 72.60 79.16 -3.5PS SPXDn PHDG .41e 1.3 ... 34.48 25.71 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 -.8PSCrudeDS DTO ... ... ...q 148.00 51.80 2 60.34 -32.0 PwSBMetS BOS ... ... ...q 19.80 13.07 16.82 -15.1PSBMetDL BDD ... ... ...q 11.60 6.52 1 6.91 -34.4PSBMetDS BOM ... ... ...q 11.55 4.24 9.18 +23.7PSCrudeLg OLO ... ... ...q 6.48 3.99 6.04 +18.6PSCrudeSh SZO ... ... ...q 91.17 44.71 0 62.37 -18.6PwshDB DBC ... ... ...q 18.47 14.63 17.91 +7.8PwShCurH DBV ... ... ...q 24.63 21.17 24.43 +3.0PS Engy DBE ... ... ...q 17.40 11.79 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 8.03 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 35.75 38.48 -.6PSS&PMom SPMO ... ... ...q 38.04 30.30 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 12.02 12.86 -2.1PSEmgMkt PXH .49e 2.2 ...q 25.32 21.01 21.91 -1.9PSDvMxUSs PDN .53e 1.5 ...q 36.59 31.69 34.52 +.3PSDvxUS PXF 1.11e 2.5 ...q 48.75 42.48 44.73 -1.5PShIntlDev IDHQ .33e 1.4 ...q 25.51 22.61 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 36 168.54 129.74 907 158.32 +2.4PrecDrill PDS .28 ... ...dd 4.14 2.26 1448 3.82 +26.5PfdAptCm APTS 1.02 5.7 ...dd 22.71 13.60 235 17.78 -12.2Prestige rs PBH ... ... 3 258.98 27.84 344 39.35 -11.4Pretium g PVG ... ... ... 12.44 6.17 1566 8.59 -24.7sPrimerica PRI 1.00 .8 16 120.30 71.60 254 121.55 +19.7PrinEdgAIn YLD .75e ... ...q 42.10 39.36 1 40.91 -.9PrinActGl GDVD ... ... ... 29.52 25.74 27.74 -.9Prin Cont n PVAL ... ... ... 27.41 25.45 27.12 +6.4Prn MegC n USMC ... ... ... 28.10 24.58 4 27.62 +5.2PrinSpec n PREF ... ... ... 101.70 94.59 3 95.08 -5.2PrincREstI PGZ 1.32m 7.1 ...q 19.52 16.21 60 18.52 +7.7PrinEq n PEM ... ... ... ProAssur PRA 1.24a 2.6 27 63.45 34.95 246 48.00 -16.0ProLogis PLD 1.92 2.9 27 68.20 58.28 27473 65.75 +1.9ProPetr n PUMP ... ... ... 22.88 10.92 704 17.19 -14.7PrShtDow 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 33.53 301 47.22 sProUltMC s MVV ... ... ...q 45.66 32.29 8 46.22 PrUltQQQ s QLD ... ... ...q 98.03 59.61 1244 94.97 +29.5ProUltSP s SSO .40e .3 ...q 125.72 89.11 812 123.18 +12.6PrUShCnG SZK ... ... ...q 17.35 12.80 0 14.40 +5.8tProShtHY SJB ... ... ...q 23.91 22.70 139 22.69 -1.9ProUShBM rs SMN ... ... ...q 34.94 23.46 25.48 Pro20 yrT UBT 1.13e 1.5 ...q 86.90 69.88 3 76.43 -8.6Pro7-10yrT UST .42e .8 ...q 60.83 51.89 1 54.32 -5.4ProSShOG DDG ... ... ...q 27.58 20.60 1 21.83 -5.0ProSShFn rs SEF ... ... ...q 26.42 21.80 22.76 ProLCCre s CSM .67e .9 ...q 71.46 59.79 16 71.18 +6.6ProUltTl s LTL ... ... ...q 50.99 35.57 0 43.05 -.3ProHdgRep HDG ... ... ...q 46.26 44.05 1 45.39 +.1ProUltEM EET ... ... ...q 114.48 69.56 4 74.99 -20.2ProRaLS RALS .62e 1.7 ...q 38.19 35.58 1 36.58 -2.8ProUSL7-10T PST ... ... ...q 23.82 20.50 31 22.66 +5.1ProShtEafe EFZ ... ... ...q 27.33 23.78 10 26.14 +2.6ProShtEM EUM ... ... ...q 20.03 16.23 620 19.20 +7.0ProUltEaf s EFO ... ... ...q 50.26 38.07 0 40.43 ProUEurop UPV ... ... ...q 66.95 50.15 14 53.52 -8.7ProShtBM SBM ... ... ...q 20.11 16.90 18.10 +2.3ProUltSEM EEV ... ... ...q 10.16 6.82 8.17 -2.4ProUltRE s URE ... ... ...q 70.33 50.79 13 68.89 +4.4ProUltFin s UYG ... ... ...q 47.86 33.38 152 44.98 ProShtRE REK ... ... ...q 17.94 15.08 0 15.24 -3.7ProShtChi50 YXI ... ... ...q 21.55 16.42 1 19.95 +3.7ProUltSem s USD ... ... ...q 54.11 27.93 33 43.64 ProUltUt s UPW ... ... ...q 54.09 37.86 1 49.53 +5.3PrUltTech s ROM ... ... ...q 118.26 68.50 39 113.92 +29.8ProUltJpn s EZJ ... ... ...q 50.46 35.37 1 38.85 ProUltO&G DIG .46e 1.1 ...q 47.42 28.35 24 40.47 +2.2ProUltInd s UXI ... ... ...q 83.64 56.69 1 77.05 +5.5sPrUltHCr s RXL .63e .6 ...q 107.49 77.00 14 107.27 +21.6ProUCnsSv s UCC ... ... ...q 100.98 64.24 0 100.96 +24.0PrUCnsGd s UGE ... ... ...q 52.04 37.81 0 44.94 -8.3ProUBasM UYM .15e .2 ...q 82.75 57.64 3 70.12 -5.3sPrUlPR2K s URTY ... ... ...q 109.05 56.50 156 109.37 +32.8sPUltM400 s UMDD .03e ... ...q 134.39 81.00 1 135.50 +16.0sProUltSC s SAA ... ... ...q 129.38 77.15 1 132.16 +31.3ProUPD30 s UDOW ... ... ...q 116.82 62.61 684 101.78 +7.9sProUlR2K s UWM ... ... ...q 86.27 54.72 143 86.70 +22.7ProSht20Tr TBF ... ... ...q 23.81 21.58 442 22.67 +3.7PUltSP500 s UPRO ... ... ...q 57.48 34.35 2902 54.47 ProUChin50 XPP ... ... ...q 113.86 61.10 15 68.71 -18.1PrUSSilv s ZSL ... ... ...q 42.98 27.80 16 40.90 +30.3PUVixST rs UVXY ... ... ...q 40.18 7.95 25045 8.65 -15.3ProVixST rs VIXY ... ... ...q 46.84 21.24 1769 24.34 +5.1PS ShCrd rs OILD ... ... ... 99.92 31.56 35.52 PS Crde n OILU ... ... ... 64.70 18.52 221 47.09 +26.5PrUCrude rs UCO ... ... ...q 34.79 14.48 1590 28.66 +22.3PrUltYen rs YCL ... ... ...q 65.77 55.52 1 57.81 +.6PrSUltNG rs BOIL ... ... ...q 49.80 25.20 26.50 PVixMTFut VIXM ... ... ...q 28.17 19.88 16 21.08 -.4PrUltSilv AGQ ... ... ...q 39.51 23.39 62 24.68 -27.1PrUltShN s KOLD ... ... ...q 52.12 30.06 19 36.57 -7.8ProUShGld GLL ... ... ...q 86.21 63.08 8 83.28 +20.5PrSUShAus CROC ... ... ...q 52.89 42.20 0 51.30 +12.2PrUltShYen YCS ... ... ...q 76.95 64.93 3 73.42 -2.1ProSUltGold UGL ... ... ...q 44.38 31.92 20 33.05 -18.7ProShtVx s SVXY ... ... ...q 139.47 9.53 9132 14.09 -89.0PrUShCrd s SCO ... ... ...q 42.33 14.69 1448 17.25 -29.8ProShtEuro EUFX ... ... ...q 43.05 38.37 0 42.57 +6.5ProUltEuro ULE ... ... ...q 18.97 15.00 15 15.72 -10.0ProUShEuro EUO ... ... ...q 24.45 19.46 220 23.33 +10.0ProctGam PG 2.87 3.4 22 94.67 70.73 8344 83.90 -8.7sProgsvCp PGR .69e 1.0 27 67.02 43.59 3989 67.22 +19.4ProsHldg PRO ... ... ...dd 41.10 21.36 218 35.09 +32.7ProShtQQQ PSQ ... ... ...q 39.66 29.80 1362 30.24 -15.0tProShSP rs SH ... ... ...q 33.54 27.87 2706 27.86 -7.7tPrUShSP rs SDS ... ... ...q 50.76 34.46 3154 34.46 -16.1PrUShDow rs DXD ... ... ...q 46.20 30.08 32.88 tPUShtMdC MZZ ... ... ...q 24.13 16.07 3 15.86 -15.4PUShtQQ rs QID ... ... ...q 66.92 41.48 43.04 tPrShRs2K rs SRTY ... ... ...q 49.09 21.71 782 21.27 -34.3tPrUShD3 rs SDOW ... ... ...q 29.93 15.53 2087 15.46 -20.7PUltShtF rs FINZ ... ... ...q 13.97 6.47 15 6.88 -15.1PrSUlhGM rs GDXS ... ... ...q 21.32 12.07 1 19.57 +39.9ProUShL20 TBT ... ... ...q 39.86 32.99 1552 35.90 +6.3tPrShR2K rs RWM ... ... ...q 48.41 37.50 537 37.33 -11.7PrUShHC rs RXD ... ... ...q 34.37 24.08 24.16 -19.7PrUShCnS rs SCC ... ... ...q 30.80 18.41 18.41 -23.9PrUShRE rs SRS ... ... ...q 37.33 26.08 9 26.66 -8.8tPUShtR2K TWM ... ... ...q 22.95 13.54 1137 13.38 -23.4tPrUShtSC SDD ... ... ...q 21.13 11.38 1 11.18 -28.4PUShChi50 rs FXP ... ... ...q 87.32 49.48 59.72 tPS DecRt n EMTY ... ... ... 38.59 30.02 2 29.77 -11.1PUShtIndl SIJ ... ... ...q 21.83 14.55 8 14.78 -12.3PS OnlSt n CLIX ... ... ... 51.84 37.63 3 47.83 +21.7tPrShtSmC SBB ... ... ...q 39.75 29.70 0 29.11 -15.1tPUPShtMC SMDD ... ... ...q 14.99 7.99 13 7.81 -22.1PrSh K1 n OILK ... ... ... 27.25 17.91 0 24.74 +14.3PUShtEur EPV ... ... ...q 35.45 26.83 10 31.64 +2.1PUShtSPX 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 1 27.82 +5.2ProSPDvA NOBL 1.00e 1.5 ...q 67.98 57.27 142 66.51 +3.9PUltShEafe EFU ... ... ...q 26.10 19.90 0 23.77 +4.3PrUGMin rs GDXX ... ... ...q 50.96 24.46 2 26.38 -37.3PrUltBra rs UBR ... ... ...q 107.88 44.12 3 46.30 -40.7PrSht20yTr TTT ... ... ...q 31.13 25.65 67 26.46 -.5ProGblInf TOLZ 1.63e 3.8 ...q 44.51 39.30 7 42.94 +.1PUltShOG DUG ... ... ...q 53.43 28.56 38 32.28 -12.8PS MngdF FUT ... ... ... 40.60 39.00 40.16 -.3PrGPrEq bt PEX 1.53e 4.2 ...q 43.06 34.68 1 36.59 +2.1ProEurDiv EUDV .15p ... ...q 44.13 39.91 2 42.36 +1.4PHYIntH bt HYHG 3.16 4.7 ...q 69.64 65.87 8 67.65 +.6ProSPxTch SPXT .23p ... ...q 55.03 48.02 0 54.47 +4.2ProSPxHC SPXV .24p ... ...q 59.81 50.96 59.43 +9.2ProMerger MRGR .12e .3 ...q 36.54 34.73 1 36.49 +.6ProSPxFin SPXN .23p ... ...q 59.00 49.37 58.82 +8.4ProSPxEgy SPXE .22p ... ...q 59.92 44.29 0 59.76 +5.8PrUltPFn FINU .29e .3 ...q 134.30 65.55 43 101.48 -3.7PrUltPFn s FINU/WI ... ... ...q PrS HdJp n HGJP ... ... ... 30.04 PrIGIntH bt IGHG 2.15 2.9 ... 78.88 72.76 14 74.89 -2.8ProSht7-10y TBX ... ... ...q 29.77 27.55 4 29.03 +2.5ProUShHm HDZ ... ... ...q 14.35 ProUHome HBU ... ... ...q 20.75 PrUSOGEx SOP ... ... ...q 17.82 16.08 16.08 PrUShBrz rs BZQ ... ... ...q 56.45 32.05 46.05 sPrSPMCDv REGL .65e 1.1 ...q 57.75 49.97 21 57.70 +5.8sProSR2KDv SMDV .47e ... ...q 59.72 51.18 44 59.88 +8.5PSSTEm bt EMSH 4.88e 6.7 ... 79.67 73.32 73.32 -4.7ProUltHY UJB 1.72e 2.6 ...q 68.43 62.89 1 66.47 +1.4PrUShtUtl SDP ... ... ...q 31.15 22.19 4 22.76 -9.8PrUltShtTc REW ... ... ...q 21.61 11.18 0 11.45 -30.4tPrUShtFn SKF ... ... ...q 27.17 18.56 44 18.56 -11.2Pro CovBd n COBO ... ... ... PUShtSem rs SSG ... ... ...q 32.00 14.70 15.28 ProMornAlt ALTS .38e 1.0 ...q 39.08 36.94 0 37.87 -.4Pro30BEI RINF .58e 2.0 ...q 29.48 26.85 1 28.85 +4.0ProDivGro EFAD .70e 1.9 ...q 37.52 PS EMkDv EMDV ... ... ... 64.49 52.24 2 56.36 -3.8ProCdNASh WYDE ... ... ...q 33.50 32.10 32.26 -.4Pr GBIGl n GGOV ... ... ... ProsCap 24 PBB 1.56 6.2 ... 26.50 24.96 162 25.20 -2.7ProspBcsh PB 1.44 1.9 19 79.20 55.84 251 76.00 +8.5Protalix PLX ... ... ...dd .92 .38 203 .47 -28.4ProtLf n PLpE 1.50 ... ... sProtoLabs PRLB ... ... 75 142.00 68.50 172 143.55 +39.4Provect wt PVCT/WS ... ... ... .02 ProvidFS PFS .84f 3.3 18 29.12 23.26 166 25.79 -4.4ProvMtgC PMCA ... ... ... Prudentl PRU 3.60 3.6 10 127.14 92.05 1466 99.67 -13.3Prudentl18 PFK .65 2.6 ... 25.61 24.92 24.99 -.4PrudFn 52 PJH 1.44 5.6 ... 26.09 24.90 25 25.52 +1.1PrudtlF 53 PRH 1.43 5.6 ... 26.09 24.90 13 25.45 +.6PruSDHiY GHY 1.32 9.6 ...q 15.06 13.70 13.68 -5.1PruUK pf PUKp 1.69 6.4 ... 27.17 25.66 5 26.32 +.5PruUK pfA PUKpA 1.63 6.1 ... 26.99 25.47 4 26.61 +2.0Prud UK PUK 1.49e 3.3 ... 55.36 43.12 157 44.81 -11.8PruShHiY ISD 1.32 9.4 ...q 15.30 13.98 13.99 -5.3PSEG PEG 1.80 3.4 18 54.50 45.05 2197 52.78 +2.5PubStrg PSA 6.80 3.1 24 234.90 180.48 631 220.86 +5.7 PubSt pfU PSApU 1.41 5.6 ... 25.55 24.19 8 25.37 +.9PubSt pfV PSApV 1.34 5.4 ... 25.67 23.63 10 25.04 -.7PubSt pfW PSApW 1.30 5.3 ... 25.60 22.92 15 24.68 -1.2PubSt pfX PSApX 1.30 5.3 ... 25.79 22.93 10 24.68 -1.3PubSt pfY PSApY 1.59 6.1 ... 27.31 25.72 22 26.04 -2.1PubSt pfZ PSApZ 1.50 5.8 ... 27.56 25.38 12 25.88 -2.2PubSt pfG PSApG ... ... ... 25.63 22.49 9 24.67 -1.1PubSt pfF PSApF 1.29 5.2 ... 25.69 22.00 20 24.68 -1.4PubSt pfE PSApE 1.23 5.1 ... 25.48 22.29 25 24.12 -3.1PubSt pfD PSApD 1.24 5.1 ... 25.41 22.39 20 24.55 -1.9PubSt pfC PSApC ... ... ... 26.45 23.05 7 24.90 -2.2PubSt pfB PSApB ... ... ... 26.69 23.90 12 25.55 -.5PubSt pfA PSApA 1.47 5.7 ... 27.79 25.32 9 26.00 -2.0PulteGrp PHM .36 1.2 17 35.21 24.86 5177 29.67 -10.8PureStrg n PSTG ... ... ...dd 25.62 12.47 4391 22.01 +38.8PutHiInSec PCF .37 3.9 ...q 9.55 8.60 9.45 +4.8PMMI PMM .44 6.0 ...q 7.72 6.89 73 7.22 -2.6PMIIT PIM .31 6.8 ...q 4.89 4.54 40 4.60 -3.6PMOT PMO .71 6.1 ...q 12.85 11.44 72 11.69 -5.3PPrIT PPT .31 5.9 ...q 5.50 5.05 181 5.30 -.6tPuxin n NEW ... ... ... 35.00 13.85 780 13.00 -38.1PzenaInv PZN .41e 4.5 18 13.15 8.61 70 9.14 -14.3Q2 Hldgs QTWO ... ... ...dd 64.25 36.25 159 60.05 +63.0QEP Res QEP .08 .8 28 13.77 7.04 4405 9.75 +1.9QIAGEN QGEN ... ... 42 39.18 30.20 809 38.24 +23.6QTS RltTr QTS 1.64 3.6 41 61.55 31.58 242 44.98 -16.9QuadGrph QUAD 1.20 5.1 11 31.29 17.73 235 23.48 +3.9QuakerCh KWR 1.48f .8 35 178.90 129.98 51 177.09 +17.4QuanexBld NX .16 .9 23 24.60 16.00 95 17.55 -25.0QuantaSvc PWR ... ... 23 40.11 32.19 1378 34.45 -11.9QntmDSS rs QTM ... ... 25 6.56 1.58 199 2.03 -63.9Qu Insp100 n BIBL ... ... ... 29.74 25.14 6 27.72 +6.2QnForSm n FFSG ... ... ... 27.15 24.51 18 27.08 +5.0QnForTcG n FFTG ... ... ... 26.55 24.19 5 25.11 -1.8Sage Esg ef GUDB ... ... ... 49.13 MainSecR n SECT ... ... ... 29.56 24.41 67 28.92 +5.7InspCpBd n IBD ... ... ... 28.29 24.07 21 24.55 -2.7QuaInsp n ISMD ... ... ... 31.78 23.88 14 29.89 +13.0QuaInsLg n BLES ... ... ... 30.44 26.17 24 28.49 +.2FormInco n FFTI ... ... ... 27.57 23.70 30 24.13 -3.3FrmHdGr n FFHG ... ... ... 30.36 24.03 12 29.92 +8.6QuanReal n QXRR ... ... ... 26.19 23.44 1 24.05 -4.8QuanDyn n XUSA ... ... ... 30.60 25.12 30.60 +9.6QuanMulT n QXTR ... ... ... 26.83 24.56 2 26.34 +1.3QuanMulIn n QXMI ... ... ... 26.53 24.73 1 25.52 -.7QuanGrw n QXGG ... ... ... 29.10 25.68 5 28.84 +3.8Qudian n QD ... ... 49 34.91 6.49 2722 7.34 -41.5QstDiag DGX 2.00 1.8 21 116.49 90.10 799 110.63 +12.3QuintEn n QES ... ... ... 10.67 6.62 5 8.00 -11.1QuormHl n QHC ... ... ... 10.00 3.80 738 3.94 -36.9QuotientTc QUOT ... ... ...dd 17.85 10.35 323 14.25 +21.3Qwest 54 CTV 1.72 7.0 ... 26.37 20.64 371 24.63 +4.6Qwest 9-51 CTW 1.88 7.4 ... 25.89 24.20 25.39 +.8Qwest 4-52 CTX 1.75 6.9 ... 25.80 21.27 25.26 +6.3Qwest 7-52 CTU 1.75 6.9 ... 25.79 21.36 25.27 +6.4Qwest53 CTY 1.53 6.8 ... 25.57 18.66 277 22.50 +2.3Qwest 25 CTZ 1.66 6.9 ... 25.96 20.17 300 23.90 +5.6Qwest 56 CTAA ... ... ... 27.25 21.51 167 25.05 +1.4Qwest57 n CTDD ... ... ... 25.97 20.51 385 24.00 +4.9Qwest56 n CTBB ... ... ... 25.60 19.86 389 23.50 +4.4R -RAIT pfA RASpA 1.94 21.9 ... 17.48 5.90 8.84 -27.2RAIT pfB RASpB 2.09 24.1 ... 18.08 6.21 8.66 -31.2RAIT pfC RASpC 2.22 22.9 ... 18.92 6.35 9.70 -26.7RAIT Fn 24 RFT 1.91 11.3 ... 21.00 15.99 16.91 -11.4RAITFn 19 RFTA 1.78 8.6 ... 23.88 16.60 20.66 -8.2RELX NV s RENX .45e 2.0 ... 23.30 20.06 47 22.05 -4.4RELX plc s RELX .54e 2.4 ... 24.03 20.31 269 22.16 -6.5RH RH ... ... 53 164.49 44.00 723 150.30 +74.3RLI Corp RLI .88 1.1 32 78.42 50.34 155 77.89 +28.4RLJ LodgT RLJ 1.32 6.0 12 23.97 18.68 886 22.02 +.2RLJ Lod pfA RLJpA .49 1.8 ... 28.85 25.23 1 26.60 -1.5RPC RES .40 2.6 20 27.07 12.98 1237 15.23 -40.3sRPM RPM 1.28 2.0 26 65.35 46.36 802 65.53 +25.0RYB Edu n RYB ... ... ...cc 31.80 15.50 77 19.38 +14.8RadianGrp RDN .01 ... 12 23.49 14.06 1574 20.14 -2.3RadiantLog RLGT ... ... 70 5.45 3.46 49 4.18 -9.1RadLog pfA RLGTpA 2.44 9.5 ... 26.85 23.56 0 25.67 -.8RafaelHl n RFL ... ... ... 10.31 3.05 53 9.10 +85.7RLauren RL 2.50f 1.8 20 147.79 83.26 735 139.41 +34.4RamcoG RPT .88 6.4 11 15.00 11.15 783 13.85 -6.0RamcG pfD RPTpD 3.63 6.6 ... 58.62 47.86 54.79 -5.0RangeRs RRC .08 .5 17 20.65 11.93 8624 15.76 -7.6RngrEnS n RNGR ... ... ...dd 15.70 6.88 4 8.62 -6.6RJamesFn RJF .88f 1.0 19 102.17 74.14 508 91.39 +2.6RayAdvM RYAM .28 1.3 11 22.96 13.31 807 21.37 +4.5RayAdv pfA RYAMpA 2.00 1.4 ... 157.11 102.89 5 147.00 +2.1Rayonier RYN 1.08 3.1 38 39.73 27.71 516 35.29 +11.6Raytheon RTN 3.47 1.7 29 229.75 175.26 1460 200.60 +7.2RealityETF DIVY .46p ... ...q 28.89 25.57 6 27.10 +4.0RltDvcDiv LEAD ... ... ...q 34.32 28.20 7 33.77 +5.7RealDivc n DFND ... ... ...q 28.60 25.12 0 27.81 +2.0RealDivG n GARD ... ... ...q 26.84 21.91 2 25.73 +3.0Realogy RLGY .27p 1.3 13 35.00 20.02 1633 21.42 -19.2RltyInco O 2.53 4.3 33 60.05 47.25 1355 58.60 +2.8ReavesUtl UTG 1.82 5.8 ...q 36.73 27.13 162 31.50 +1.8ReavesU rt UTGr ... ... ... .55 .09 .14 RedHat RHT ... ... 77 177.70 100.44 877 140.18 +16.7RedLionH RLH ... ... ...dd 14.75 6.55 88 14.15 +43.7RedwdTr RWT 1.20 7.3 12 17.50 14.29 507 16.53 +11.5Reeds REED ... ... ... 3.10 1.30 36 2.35 +51.6RegalBel RBC 1.12 1.3 15 86.65 67.84 110 84.65 +10.5RegalEnt RGC .88a 3.8 24 23.17 13.90 22.99 -.1RgcyCtrs REG 2.22 3.4 23 70.64 54.87 1119 65.06 -6.0RgcyC pfG REGpG 1.50 6.0 ... 25.20 RegHlthPr RHE ... ... 3 1.07 .10 609 .15 -10.0tRegHlt pfA RHEpA 2.72 197.5 ... 22.40 1.41 14 1.38 -82.8RegnlMgt RM ... ... 15 37.21 21.47 64 34.40 +30.7RegionsFn RF .56f 2.9 17 20.21 13.03 9903 19.54 +13.1Regions pfA RFpA 1.59 6.2 ... 25.89 25.23 18 25.59 +1.0Regns pfB RFpB 1.59 5.8 ... 29.72 26.40 31 27.35 -3.8sRegis Cp RGS ... ... ...cc 18.63 9.96 1460 20.59 +34.0ReinsGrp RGA 2.00f 1.4 13 165.12 126.62 412 145.59 -6.6ReinsGp42 RZA 1.55 5.7 ... 29.35 26.54 62 27.37 -.5ReinsG56 n RZB 1.44 5.5 ... 29.16 25.33 15 26.20 -6.4RelStlAl RS 2.00 2.2 20 97.41 69.37 570 90.74 +5.8RELM RWC .08 2.2 18 4.60 3.40 3.65 +2.8RemaxHld RMAX .80 1.6 54 67.50 43.85 71 48.75 +.5RenaisIPO IPO .02e .1 ...q 31.67 25.23 2 30.40 +7.8RenIntIPO IPOS .24e 1.0 ...q 27.06 21.71 23.37 -4.2RenaisRe RNR 1.32 1.0 ...dd 146.84 116.50 144 131.58 +4.8RenRe prE RNRpE 1.34 5.4 ... 25.96 23.45 33 24.77 -1.5RenRe prC RNRpC 1.52 6.0 ... 26.05 25.05 1 25.51 ReneSola rs SOL ... ... ...dd 3.79 2.12 18 2.29 -14.0RennFund RCG ... ... ...q 2.20 1.13 1.64 +8.7Renren rs RENN ... ... ...dd 3.19 .65 53 1.96 +107.4RepubSvc RSG 1.50f 2.0 34 74.78 60.26 1275 73.77 +9.1ResMed RMD 1.48f 1.4 52 109.97 72.74 988 106.87 +26.2ResolEn rs REN ... ... ... 38.64 23.64 538 30.53 -3.0sResoluteF RFP ... ... ...dd 12.95 4.55 326 13.15 +19.0RestBrnds QSR 1.80 3.0 19 68.89 53.09 1522 60.31 -1.9RetailProp RPAI .66 5.2 12 13.78 10.84 606 12.69 -5.6RetailVal n RVI ... ... ... 38.00 30.06 33.13 +2.3RetractTc RVP ... ... ...dd 1.08 .54 70 .72 +5.4RevGp n REVG .20 1.1 ... 33.15 12.87 231 17.48 -46.3Revlon REV ... ... ...dd 27.90 14.00 555 21.15 -3.0RexAmRes REX ... ... 15 96.62 70.48 29 76.18 -8.0RexahnPh rs RNN ... ... ...dd 3.19 1.23 523 1.71 -15.3RexfordIR REXR .64 2.0 54 32.91 26.32 511 31.87 +9.3RexfdIn pfA REXRpA ... ... ... 26.41 22.53 0 24.81 -3.5RexfInR pfB REXRpB 1.47 5.9 ... 25.15 22.33 24.85 +.2Rexnord RXN ... ... 21 31.44 22.89 469 29.26 +12.5Rexnrd pfA RXNpA ... ... ... 66.44 52.97 25 62.14 +6.2sRingCentrl RNG ... ... ...dd 90.05 37.40 840 89.75 +85.4RingEngy REI ... ... ...dd 17.35 11.11 311 12.06 -13.2RioTinto RIO 2.27e 4.7 ... 60.72 44.96 2433 47.82 -9.7sRitchieBr RBA .68 1.8 44 38.54 24.08 738 38.53 +28.7RiteAid RAD ... ... 2 2.80 1.27 12202 1.44 -26.9RivrnOpp n RIV 1.68 8.8 ... 21.63 18.80 192 19.17 -4.3Riv/Doubl n OPP ... ... ... 19.76 17.12 40 17.68 -3.8RoadrnTrn RRTS ... ... 3 9.75 1.63 386 1.69 -78.1RobtHalf RHI 1.12 1.4 28 79.91 43.13 1100 77.48 +39.5RockwlAut ROK 3.68 2.1 26 210.72 155.81 769 173.79 -11.5RockColl COL 1.32 1.0 22 139.63 123.04 1307 137.72 +1.5RogCm gs RCI 1.57 ... 14 54.95 43.11 175 53.09 +4.2Rogers ROG ... ... 37 184.00 105.60 133 131.49 -18.8sRollins s ROL .56 1.0 71 57.64 42.82 422 57.70 +24.0Roper ROP 1.65 .5 32 312.38 227.31 410 303.62 +17.2RosettaStn RST ... ... ...dd 17.49 8.71 78 15.79 +26.6Roundys RNDY ... ... ...dd 3.60 Rowan RDC .40 2.9 24 17.33 9.02 1893 13.70 -12.5RBCda pfT RYpT 1.69 ... ... 35.33 27.94 30.06 +.4RoyalBk g RY 3.76 ... ... 87.10 72.84 731 78.48 -3.9RBScotlnd RBS ... ... ... 8.74 6.13 627 6.45 -15.6RBSct 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 9 25.77 +1.3RylCarb RCL 2.40 2.0 16 135.65 101.20 1604 118.50 -.7RoyDShllB RDS/B 3.76 5.7 ...cc 76.99 55.88 1634 66.46 -2.7RoyDShllA RDS/A 3.76 5.8 97 73.86 54.30 2878 64.28 -3.6RoyceGVal RGT .10e ... ... 11.73 9.62 49 10.48 -3.1sRoyceMC RMT .63e 5.9 ...q 10.63 8.19 154 10.64 +12.7Royce RVT 1.22e 7.4 ...q 17.18 14.17 163 16.50 +2.0RubiconPrj RUBI ... ... ...dd 4.18 1.48 227 3.85 +105.9Rudolph RTEC ... ... 16 34.55 21.40 184 27.15 +13.6Ryder R 2.16f 2.7 19 90.26 65.65 438 79.01 -6.1RyersonH RYI ... ... 38 12.95 7.65 137 10.55 +1.4sRymanHP RHP 3.40 3.9 18 87.63 58.01 368 87.50 +26.8S -S&P Glbl SPGI 2.00 1.0 30 217.31 149.04 1311 204.35 +20.6SAP SE SAP 1.31e 1.1 ... 122.74 99.20 427 117.98 +5.0SCANA SCG .49m 1.3 9 60.97 33.61 941 38.01 -4.4SCE TrV n SCEpK ... ... ... 29.09 24.70 21 25.61 -3.1SCE I pfF SCEpF 1.41 ... ... SCE II prG SCEpG 1.28 5.3 ... 25.89 21.93 11 23.88 -1.2SCE Tr pfH SCEpH 1.44 5.3 ... 28.49 25.05 6 27.18 +.5SCETr pfJ SCEpJ 1.34 5.2 ... 27.99 23.96 7 25.53 -1.0SCE Tr pfL SCEpL 1.25 5.5 ... 25.77 21.75 40 22.90 -4.7SJW SJW 1.12a 1.9 21 69.29 51.26 97 60.22 -5.7SK Tlcm SKM ... ... ... 28.97 22.66 373 25.61 -8.2SLGreen SLG 3.25 3.1 37 106.54 89.46 453 103.96 +3.0SL Grn pfI SLGpI 1.63 6.4 ... 26.00 24.94 4 25.43 +1.4sSM Energy SM .10 .3 ...dd 29.36 12.29 2511 29.17 +32.1Spd LgGl n GLDW ... ... ... 123.23 116.88 121.57 +.6SpdrDJIA DIA 3.98e 1.5 ...q 265.93 215.73 3276 258.07 +4.3SpdrGold GLD ... ... ...q 129.52 111.06 5040 113.02 -8.6SpdrStxx50 FEU 1.24e 3.7 ...q 38.51 32.60 7 33.74 -6.1SpdrNoANR NANR ... ... ...q 37.79 31.76 19 33.52 -5.5Spd InDiv n HDWX ... ... ... SpdrLwCbn LOWC 1.69e 1.9 ...q 96.40 83.37 1 91.22 +1.6SpdrEuro50 FEZ 1.18e 3.1 ...q 44.23 36.77 5028 38.35 -5.8Spd MsciCh XINA ... ... ... 26.62 17.85 0 18.69 -21.9S&PEAsia GMF 1.81e 1.8 ...q 116.07 95.02 15 99.38 -5.0Spdr UKS QGBR 1.33e 2.6 ...q 56.39 50.65 1 51.83 -3.8Spd Spain n QESP ... ... ... 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 22, 2018

PAGE 40

SpdrGermS QDEU 1.17e 1.9 ...q 70.20 57.43 1 60.85 -7.1SpdrJpnS QJPN .85e 1.1 ...q 83.54 73.37 75.86 -3.5SpdrCdaS QCAN 1.61e 2.7 ...q 62.76 56.36 0 59.75 -2.3Spd Austl n QAUS ... ... ... SpdrEuSmC SMEZ 1.15e 1.9 ...q 69.46 57.42 2 59.90 -6.4S&PChina GXC 1.31e 1.3 ...q 123.91 92.76 94 98.71 -7.9SpdrWldQu QWLD 1.30e 1.7 ...q 80.30 70.00 0 77.52 +2.8SpdrEMQu QEMM 1.31e 2.2 ...q 69.92 57.46 2 59.51 -7.7SpdrEafeSt QEFA 1.62e 2.6 ...q 68.94 61.66 20 63.42 -2.5SpdrGblDv WDIV 3.11e 3.8 ...q 74.14 66.52 20 68.81 -2.9SpAcwiIMI ACIM 1.50e 1.9 ...q 84.34 72.21 4 79.84 +1.2SpdEMkt s SPEM ... ... ...q 42.47 33.76 757 35.11 -8.0SpdrEMDv EDIV 1.68e 5.5 ...q 36.64 29.51 26 30.64 -6.7SpdrGlbNR GNR .93e 1.9 ...q 53.32 43.32 91 48.34 -1.5Spd 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 3.2 ...q 49.41 43.96 120 48.89 SpdrEMSmC EWX 1.00e 2.2 ...q 55.81 45.23 56 46.50 -10.6SpdrIntDiv DWX 2.22e 5.7 ...q 42.92 37.57 45 38.62 -6.3Spd EmM n GAF ... ... ... SpdMS xUS CWI .79e 2.1 ...q 42.01 35.93 171 37.11 -4.8SpdrSPGbl GII 1.63e 3.3 ...q 53.74 47.61 34 49.49 -4.5SpdrIntRE RWX 1.25e 3.2 ...q 42.54 37.90 527 39.13 -3.4SpdrIntlSC GWX 3.63e 1.5 ...q 37.99 32.78 57 33.72 -5.0SpdrWldxUS SPDW .79e 2.6 ...q 33.84 29.44 482 30.39 -4.1sSP Mid MDY 2.94e .8 ...q 368.25 307.28 719 370.54 +7.3sS&P500ETF SPY 4.13e 1.4 ...q 286.63 241.83 66648 286.34 +7.3SpdrRRtn RLY .44e 1.7 ...q 27.62 24.33 8 26.07 -1.4SpdrIncAll INKM 1.08e 3.3 ...q 34.66 31.96 2 33.07 -1.7SpdrGblAll GAL 1.04e 2.6 ...q 40.37 35.83 11 38.42 +.4SpdrSenLn SRLN 1.96 4.2 ...q 47.69 46.74 185 47.18 SpdrUShBd ULST .16 .4 ...q 40.82 40.15 1 40.30 +.3sSpdrCreEq SYE 1.63e 1.3 ...q 80.09 68.58 4 79.82 +7.0SpdrDblTac TOTL 1.17e ... ...q 49.66 47.11 1037 47.59 -2.2SpdrValEq SYV 4.21e 1.4 ...q 70.61 59.65 4 69.11 +4.4SpdrGroEq SYG 1.85e .7 ...q 86.17 72.40 1 84.54 +6.4SpdrBiot s XBI .44e .5 ...q 101.55 74.44 3456 95.13 +12.1sSpdr Div SDY 3.80e 1.9 ...q 98.71 87.88 239 98.60 +4.4SpdrGbDow DGT 1.52e 1.8 ...q 91.75 77.69 0 85.19 -.3SpdrHome XHB .15e .4 ...q 47.20 37.17 3461 40.62 -8.2SpdrS&PBk KBE .53e 1.1 ...q 52.00 39.61 1620 50.14 +5.9SpdrS&PCM KCE .91e 1.6 ...q 62.51 47.93 3 58.59 +1.1SpdrS&PIn s KIE ... ... ...q 32.34 27.81 74 32.21 +4.9sSpd LgCap s SPLG ... ... ...q 33.58 28.42 168 33.62 +7.4SpdrLCpG s SPYG ... ... ...q 37.31 29.87 4466 37.14 +12.5SpdrLCapV s SPYV ... ... ...q 32.54 28.08 354 31.21 +1.7sSpd MidC s SPMD ... ... ...q 36.44 29.67 301 36.74 +10.1sSpdMCpG s MDYG ... ... ...q 56.05 46.42 69 56.20 sSpdrMCpV s MDYV ... ... ...q 54.15 46.18 66 54.54 SpdrNY Tch XNTK .41e .4 ...q 98.30 74.63 14 92.57 +10.4SpdrSemi s XSD .16e .2 ...q 78.02 60.17 121 75.59 +8.3sSpdrSCp s SLYG ... ... ...q 67.89 51.78 201 68.53 sSpdrSCpV s SLYV ... ... ...q 70.08 56.46 781 70.81 sSpdrRs3K s THRK ... ... ...q 35.75 29.94 493 35.80 +7.8SpdrWilRE RWR 2.90e 3.0 ...q 97.69 81.59 82 96.31 +2.8SpdrShTTr SPTS .27 .9 ...q 31.78 29.42 164 29.53 -1.2SpFcStIn n XITK ... ... ... 107.00 72.32 13 99.60 +27.5SPDR SrTr XTH ... ... ... 82.74 72.25 80.21 +10.5SPDR Intrnt XWEB ... ... ... 75.39 67.84 71.47 +5.0Spdr1500VT VLU 4.85e 1.7 ...q 108.76 91.94 1 107.68 +5.6SpdrScored CBND .99 3.2 ...q 32.69 30.78 31.13 -3.5SpdrIntCBd IBND .14e .4 ...q 36.87 32.89 37 33.73 -4.6SpdrIGFlt FLRN .20 .6 ...q 30.85 30.62 1951 30.77 +.3SpdrHYMu HYMB 2.55 4.5 ...q 57.97 54.01 30 56.79 +2.0SpdrWFPf PSK 2.59e 6.0 ...q 45.42 41.81 83 43.23 -1.8SpdrBarITB BWZ .01e ... ...q 33.49 30.76 185 31.20 -2.9SpdrBarcCv CWB 3.55e 4.2 ...q 54.99 48.86 774 53.32 +5.4SpdrLTBd s SPLB ... ... ...q 28.77 25.87 165 26.57 -7.1SpdrITBd SPIB .92 2.7 ...q 34.72 33.07 399 33.46 -2.2SpdrBarMBB MBG .83 3.3 ...q 26.49 25.09 7 25.44 -2.2SpdrEMBd EBND ... ... ...q 30.91 26.01 169 26.34 -11.3SpdrShTHiY SJNK 1.58 5.7 ...q 27.99 26.94 3314 27.50 -.2SpdrLehHY JNK 2.30 6.4 ...q 37.35 35.26 8325 35.96 -2.1SpdShTBd SPSB .40e 1.2 ...q 30.74 30.08 473 30.22 -.7SP IntTip WIP .41e .3 ...q 60.27 51.93 52 52.93 -8.0SPLIntTB s BWX ... ... ...q 29.72 27.20 399 27.63 -2.8SpdrTrans s XTN .25e .4 ...q 69.36 53.77 32 68.59 +5.3sSpdrTelcm XTL .68e .9 ...q 75.80 65.10 8 76.06 +11.3sSpdrHCSv s XHS .61e .1 ...q 74.49 56.18 1 74.84 +21.5sSpdrHCEq s XHE 3.22e .1 ...q 82.90 60.02 153 82.98 +28.9SpdrSf&Sv s XSW .19e .2 ...q 88.51 62.24 6 87.35 +25.8SpdrMLCrs CJNK 1.01e 3.9 ...q 27.04 25.22 43 25.71 -3.3sSpdrAerDf s XAR 1.70e 1.0 ...q 95.51 72.94 84 96.13 +15.0SpdAgBd n SPAB ... ... ... 28.84 27.57 419 27.95 -2.7SpdrBarcTip IPE 1.04e 1.7 ...q 57.26 54.55 40 55.14 -2.0SprBl 1-3b rs BIL ... ... ...q 91.58 91.37 354 91.53 +.1SpdLgTr s SPTL ... ... ...q 37.32 33.45 103 34.95 -4.5SpdrLehIntTr ITE .74 1.3 ...q 60.59 57.94 27 58.73 -1.1SpdrS&P RB KRE .74e 1.2 ...q 66.04 49.31 5262 64.28 +9.2Spdr1500MT MMTM 1.61e 1.3 ...q 126.10 103.40 0 125.90 +9.7sSpdrRetl s XRT .49e .9 ...q 51.98 37.72 5825 52.34 +15.8SpdNuBMu s TFI ... ... ...q 49.42 47.52 395 48.06 -1.9sSpdrPhm s XPH 3.00e .7 ...q 49.39 38.71 65 49.13 +12.9SpdrOGEx XOP .73e 1.8 ...q 45.45 28.96 13265 40.87 +9.9SpNuBST rs SHM ... ... ...q 48.95 47.51 942 48.03 +.3sSpdrGendr SHE ... ... ... 76.05 66.77 2 76.13 +7.5SpdrOGEq XES .49e 3.0 ...q 19.29 12.90 766 16.37 -4.4sSpdR1KLVF ONEV ... ... ... 77.06 68.57 1 77.21 +6.4SpdrMetM XME .24e .7 ...q 39.62 29.68 1120 34.03 -6.4SpdrR1KMo ONEO ... ... ... 77.42 68.69 7 76.64 +5.4SpdrR1KYF ONEY ... ... ... 75.25 65.47 1 73.74 +5.2SpdSPXHiD SPYD ... ... ...q 38.75 34.60 108 38.59 +3.0sSpdrFosFFr SPYX ... ... ...q 69.86 58.95 4 69.73 +7.6SpdrR1KLV LGLV 5.40e 1.8 ...q 96.64 85.68 3 96.35 +6.4SpdrUsaSt QUS .54e ... ...q 82.50 70.32 4 82.20 +6.4sSpd SP600 s SLY ... ... ... 76.76 58.62 58 77.47 SpdrSPXBbk SPYB .41e ... ...q 67.80 55.44 4 66.88 +7.3sSpdrSCap n SPSM ... ... ... 33.52 28.11 215 33.70 +7.0Spdr1-10Tip TIPX .08e .4 ...q 21.00 18.41 54 19.14 -.8Spd 0-5Tip n SIPE ... ... ... SpdrR2KLV SMLV 2.16e 2.2 ...q 100.14 84.63 6 99.59 +9.0SPX Cp SPXC ... ... 16 39.28 23.41 161 35.35 +12.6SPX Flow n FLOW ... ... 46 54.92 31.28 166 49.19 +3.4SRC Eng SRCI ... ... 14 13.32 7.37 2656 9.72 +14.0STMicro STM .40 2.0 22 26.43 16.51 1796 19.91 -8.8SABESP SBS .39e 6.3 ... 11.96 5.72 1310 6.15 -41.1SabnR SBR 2.34e 5.2 21 50.00 38.26 21 45.00 +.9SachemC n SACH .44f 10.5 ... 5.00 3.30 64 4.21 +6.9SafeBulk SB .04 1.3 ... 4.00 2.67 423 3.11 -3.7SafeBlk pfB SBpB 2.00 7.8 ... 26.00 25.00 25.50 +1.2SafeBlk pfC SBpC 2.00 8.4 ... 24.88 19.75 5 23.68 -.9SafeB pfD SBpD 2.00 8.4 ... 24.46 19.97 4 23.77 +1.0tSafegdSci SFE ... ... ...dd 14.40 10.10 108 10.00 -10.7SafeInco n SAFE .60 3.6 ... 20.17 15.57 14 16.63 -5.5SailptTch n SAIL ... ... ...dd 30.39 12.82 1718 29.04 +100.3StJoe JOE ... ... 55 20.00 16.75 254 18.00 -.3Salesforce CRM ... ... ...cc 149.35 90.57 4000 145.53 +42.4SalMidMLP SMM .68 6.5 ...q 12.20 8.53 77 10.51 -4.6SallyBty SBH ... ... 10 20.62 13.72 885 15.06 -19.7SJuanB SJT .65e 11.0 13 10.54 5.66 151 5.91 -28.3SanchezEn SN ... ... ...dd 6.19 2.40 4753 2.72 -48.8SanchzM rs SNMP 1.80 18.2 ...dd 13.25 9.35 110 9.90 -10.8SandRidge SD ... ... ... 21.90 13.02 122 16.27 -22.8SandRMiss SDT .22e 15.4 1 2.30 .73 81 1.45 +75.5SandRMs2 SDR .21e 15.5 1 2.00 .74 166 1.39 +63.3SandRdgP PER .50e 20.5 5 3.00 1.80 237 2.45 +19.5SandstG g SAND ... ... ... 5.64 3.52 917 3.69 -26.1Sano SNY 1.58e 3.7 ... 50.65 37.43 3466 42.88 -.3sSantCUSA SC .23e ... 6 21.51 12.70 1002 21.50 +15.5SantFn pfA SANpA 1.70 6.6 ... 26.53 25.38 25.88 +.2SantFn pfB SANpB 1.03 4.4 ... 24.60 23.30 23.70 -1.7SantFn 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 ... 26.45 25.10 25.44 -.9SaratogaI SAR 2.04f 8.5 ... 28.30 19.62 56 24.01 +7.3SaratIn23 n SAB 1.69 6.5 ... 26.79 25.34 3 25.86 +.2Sasol SSL 1.41e 3.8 ... 39.69 26.92 218 36.86 +7.7SaulCntr BFS 2.08 3.5 19 65.43 46.71 45 58.75 -4.9SaulCtr pfC BFSpC 1.72 6.8 ... 25.70 23.79 0 25.11 -.8SaulCt pfD BFSpD ... ... ... 23.98 22.83 3 23.86 +3.0MastThera MSTX/O ... ... ...dd .13 Schlmbrg SLB 2.00 3.1 39 80.35 61.02 6080 64.76 -3.9SchndrNt n SNDR .24 .9 ... 30.52 21.16 421 26.94 -5.7sSchwUSMkt SCHB .96e 1.4 ...q 69.43 58.24 569 69.58 +7.8sSchwUSLgC SCHX .98e 1.4 ...q 68.49 57.73 919 68.58 +7.5sSchwLCGr SCHG .63e .8 ...q 79.80 63.53 253 79.76 +12.8SchwLCVal SCHV 1.14e 2.0 ...q 58.00 49.82 250 56.18 +2.8sSchwMCap SCHM .59e 1.0 ...q 57.44 47.42 172 57.71 +8.3sSchUSSmC SCHA .76e 1.0 ...q 76.54 61.67 351 77.21 +10.7SchwEMkt SCHE .49e 1.9 ...q 31.08 24.75 885 25.80 -7.7sSch 1000 n SCHK ... ... ... 28.18 24.88 98 28.24 +7.5SchEMLgC FNDE .39e 1.4 ...q 33.13 27.03 191 27.87 -6.1SchIntSmCo FNDC .55e 1.6 ...q 38.22 33.29 127 34.15 -5.0SchIntLgCo FNDF .61e 2.1 ...q 32.54 28.57 278 29.51 -2.9sSchUSSmCo FNDA .36e .9 ...q 41.20 33.39 183 41.48 +9.4SchUSLgCo FNDX .54e 1.4 ...q 39.96 33.58 278 39.39 +5.2SchUSBrd FNDB .61e 1.5 ...q 39.71 33.37 8 39.37 +5.6SchwUSDiv SCHD 1.13e 2.1 ...q 54.60 45.22 442 52.60 +2.8SchwIntEq SCHF .71e 2.1 ...q 36.35 32.11 1686 33.09 -2.9SchwAggBd SCHZ 1.09 2.1 ...q 52.82 50.07 507 50.75 -2.5SchwREIT SCHH .89e 2.1 ...q 43.51 36.27 627 42.91 +3.1SchIntUSTr SCHR .86 1.6 ...q 54.67 51.57 187 52.35 -1.8SchSTUSTr SCHO .35 .7 ...q 50.57 49.55 236 49.71 -.6SchUSTips SCHP ... ... ...q 56.10 54.02 256 54.63 -1.4SchwIntSC SCHC .59e 1.7 ...q 39.15 34.27 165 35.41 -3.3Schwab SCHW .52f 1.0 25 60.22 38.06 16252 50.17 -2.3Schwb pfC SCHWpC 1.50 5.7 ... 27.62 25.53 9 26.22 -2.5Schwb pfD SCHWpD ... ... ... 27.60 25.49 24 25.90 -4.1SchwitMau SWM 1.72 4.2 14 48.06 37.05 122 40.94 -9.7sSciApplic SAIC 1.24 1.4 22 90.84 60.21 161 90.92 +18.7ScorpioB19 SLTB 1.88 7.4 ... 25.80 24.53 10 25.49 +.2ScorpBlk rs SALT .08 1.1 ... 8.85 6.50 371 7.05 -4.7ScorpioTk STNG .04 2.0 ... 4.18 1.85 2995 2.00 -34.4ScorpioT 20 SBNA 1.69 6.9 ... 25.03 23.40 5 24.50 -1.4ScorpT19 n SBBC ... ... ... 25.89 24.62 8 25.20 -.9Scotts SMG 2.20f 2.9 18 110.12 72.67 513 76.03 -28.9Sea Ltd n SE ... ... ... 17.19 10.06 1614 14.26 +7.0SbdCp SEB 6.00 .2 13 4690.00 3525.00 0 3673.00 -16.7SeabGld g SA ... ... ... 13.70 9.80 344 11.05 -2.2SeacorHld CKH ... ... ...dd 59.00 35.80 82 51.42 +11.3SeacrMar SMHI ... ... ... 26.20 11.66 45 21.11 +80.4Seadrill n SDRL ... ... ... 25.00 15.76 239 18.38 -12.5Seadrill SDLP .40 11.8 ... 4.20 2.60 165 3.38 -7.7SealAir SEE .64 1.6 20 49.94 38.49 1978 39.38 -20.1Seaspan SSW .50 5.7 13 10.72 5.50 579 8.79 +30.2Seaspn pfE SSWpE 2.06 8.1 ... 26.30 23.33 2 25.57 +3.0Seaspan 19 SSWN 1.59 6.3 ... 25.99 25.08 9 25.38 -.7Seaspn pfD SSWpD 1.99 7.9 ... 25.47 22.32 13 25.25 +2.5Seaspn pfH SSWpH ... ... ... 25.41 21.82 27 25.05 +5.9Seaspn pfG SSWpG ... ... ... 25.99 22.62 12 25.58 +5.3Seaspan n SSWA ... ... ... 25.14 23.15 17 24.95 +2.6 sSeaWorld SEAS ... ... ...cc 26.26 10.42 2627 26.25 +93.4SelEngS n WTTR ... ... ... 21.96 11.50 392 13.14 -28.0SelMedHld SEM ... ... 14 21.65 15.85 705 19.55 +10.8SelctIns 43 SGZA 1.47 5.8 ... 25.83 24.72 17 25.18 SemGroup SEMG 1.89 7.5 ...dd 30.95 20.20 706 25.30 -16.2SemiMfg SMI ... ... 17 9.14 4.50 144 5.71 -33.3SempraEn SRE 3.58 3.1 18 122.98 100.49 1248 116.23 +8.7Sempra pfA SREpA ... ... ... 107.00 95.95 18 102.51 +3.4SendGrid n SEND ... ... ...cc 33.85 17.50 851 32.00 +33.5SensataT ST ... ... 18 57.40 43.14 50.49 -1.2Senseon n SENS ... ... ... 2.48 Sensient SXT 1.32 1.9 23 80.98 65.56 171 70.26 -4.0SequansC SQNS ... ... ...dd 3.65 1.44 103 1.69 -11.5Seritage n SRG 1.00 2.0 ... 50.49 34.07 243 49.38 +22.0Seritge pfA SRGpA 1.75 7.1 ... 24.57 20.02 8 24.48 +.5sServiceCp SCI .68 1.6 28 42.00 33.16 1559 42.20 +13.1ServiceMst SERV ... ... 35 62.27 43.75 506 60.90 +18.8ServcNow NOW ... ... ...dd 194.81 107.02 1555 182.10 +39.7Servotr SVT .16e 1.5 ...cc 12.80 8.50 1 10.99 -1.3ShakeShk n SHAK ... ... 79 70.12 30.12 389 57.54 +33.2ShawCm g SJR 1.18 ... ... 23.44 18.50 297 20.74 -9.2ShellMidst SHLX 1.46f 6.2 20 31.19 19.42 507 23.40 -21.5Sherwin SHW 3.44 .8 34 450.83 326.68 631 444.80 +8.5ShinhanFn SHG ... ... ... 50.37 36.54 38 38.27 -17.5ShipFin SFL 1.40 9.5 15 15.98 12.85 1097 14.75 -4.8Shopify n SHOP ... ... ...dd 176.60 89.35 1418 133.44 +32.1Shutterstk SSTK 3.00e ... 42 54.00 29.85 156 51.22 +19.0SibanyeG SBGL .14r 6.1 ... 6.50 2.02 2305 2.29 -52.8SiderurNac SID ... ... ... 3.55 1.91 1567 2.23 -9.0SierraMt n SMTS ... ... ... 3.00 2.13 45 2.36 -4.8Sifco SIF ... ... ...dd 7.95 5.00 1 5.00 -24.8SignetJwlrs SIG 1.24f 1.9 ...dd 77.94 33.11 886 63.69 +12.6Silvrbow n SBOW ... ... ... 34.76 19.89 37 30.92 +4.0SlvrcpMt n SVM .02 ... 52 3.43 2.12 372 2.60 -.8SimonProp SPG 8.00f 4.4 24 182.62 145.78 1175 180.21 +4.9Simon pfJ SPGpJ 4.19 5.9 ... 77.98 66.50 0 71.04 -.7SimpsnM SSD .88 1.2 39 74.91 41.79 225 74.08 +29.0SinopcShg SHI ... ... ... 74.09 54.77 42 59.15 +3.8Siteone n SITE ... ... 83 95.49 48.19 590 90.34 +17.8SixFlags SIX 3.12 4.7 22 73.38 51.25 658 67.05 +.7Skechers s SKX ... ... 16 43.08 23.80 1858 29.33 -22.5Skyline SKY ... ... 35 34.78 9.60 33.39 +159.8Smart&Fnl SFS ... ... 27 10.00 4.45 496 7.10 -17.0Smartsh n SMAR ... ... ... 32.79 18.06 295 28.05 +43.8Smith&N SNN .61e 1.7 62 40.41 33.79 257 35.66 +1.9SmithAO s AOS .72 1.2 30 68.39 53.42 953 59.14 -3.5Smucker SJM 3.40f 3.1 14 133.38 96.13 4400 108.20 -12.9SnapInc A n SNAP ... ... ... 21.22 10.50 21710 11.44 -21.7SnapOn SNA 3.28 1.8 17 185.47 140.83 481 180.07 +3.3SocCapH n IPOA ... ... ... 10.85 9.85 36 9.95 -1.4SocCapH un IPOA/U ... ... ... 11.58 10.02 10 10.48 -1.1SocQ&M SQM .99e 2.2 ... 64.20 42.62 669 44.82 -24.5Sogou n SOGO ... ... ...cc 15.50 7.91 2306 8.90 -23.1Sol-Wind n SLWD ... ... ... SolarOilf n SOI ... ... ... 23.98 12.27 390 16.65 -22.2Solitario XPL ... ... ...dd .83 .35 80 .37 -38.6SonicAut SAH .24 1.1 12 23.60 16.20 96 22.55 +22.2SonocoP SON 1.64f 2.9 23 57.18 46.55 532 56.48 +6.3SonyCp SNE ... ... ... 55.82 36.25 464 54.42 +21.1Sothebys BID .40 .8 17 60.16 42.78 176 47.43 -8.1SourcC SOR 1.00 2.5 ...q 42.97 38.63 11 40.43 -.8SoJerInd s SJI 1.12 3.4 29 36.41 25.96 552 33.12 +6.1SthcrssEn SXE ... ... ...dd 2.74 .43 1654 .70 -58.4SCEd pfB SCEpB 1.02 5.0 ... 24.99 20.36 0 20.50 -10.9SCEd pfC SCEpC 1.06 4.9 ... 25.25 20.30 1 21.45 -9.6SCEd pfD SCEpD 1.08 5.0 ... 26.43 20.92 1 21.42 -11.1SCEd pfE SCEpE 1.20 5.1 ... 27.56 22.73 0 23.56 -7.3SouthnCo SO 2.40 5.2 51 53.51 42.38 5531 46.00 -4.3SouthCo 75 SOJA 1.56 6.0 ... 27.52 25.60 46 26.08 -3.4SouthCo ef SOJB ... ... ... 26.25 23.71 83 24.44 -4.9SouthCo77 n SOJC 1.31 5.3 ... 25.78 23.25 513 24.57 -3.5SthnCopper SCCO .23e .5 31 58.09 38.34 570 43.99 -7.3SwstAirl LUV .64 1.0 10 66.99 49.76 4071 61.00 -6.8SwtGas SWX 2.08 2.6 25 86.87 62.54 188 79.74 -.9SwGA Fn SGB .48f 2.2 17 26.04 19.05 0 22.23 -7.4SwstnEngy SWN ... ... 7 6.72 3.42 18002 5.50 -1.4SprkNtSE wi LOV ... ... ... 15.40 10.15 91 13.00 +2.8Sparton SPA ... ... 13 23.46 11.97 40 12.10 -47.5SpdFosFr n EFAX ... ... ... 77.82 67.00 0 69.76 -4.3SpdDbShDu STOT ... ... ... 49.99 47.00 25 48.89 -1.0SpdEmFos EEMX ... ... ... 76.80 61.50 61.88 -11.4SpdDbEMk EMTL ... ... ... 52.27 48.10 4 48.39 -3.9SpecOpps SPE 1.19e 2.3 ...q 16.20 14.48 6 15.05 +1.1SpcOpp pfB SPEpB .88 3.4 ... 26.54 24.48 3 25.68 -.7SpectraEP SEP 3.06f 8.2 11 45.70 29.89 324 37.47 -5.2SpectrmB SPB 1.68 2.0 15 126.66 60.13 82.53 -26.6SpeedM TRK .60 3.4 19 23.47 16.46 13 17.84 -5.5SpF LgCap n FMDG ... ... ... 33.20 26.89 28.97 +3.4SpinMedT n FFIU ... ... ... 25.15 24.17 24.45 -1.5Spire SR 2.25 2.9 21 82.85 60.09 259 76.60 +1.9SpiritAero SPR .48 .5 19 105.20 69.97 866 87.32 +.1SpiritAir SAVE ... ... 20 48.81 32.33 720 46.65 +4.0SpirMTA n SMTA ... ... ... 11.19 8.90 303 10.58 +16.0SpiritRltC SRC .72 8.6 13 8.53 6.58 4360 8.40 +9.2SpiritR pfA SRCpA 1.50 6.5 ... 26.40 20.25 11 23.20 -6.6Spotify n SPOT ... ... ...dd 198.99 135.51 982 190.38 +27.8SpragueRs SRLP 2.67f 10.9 14 29.00 21.80 17 24.60 +1.7Sprint S ... ... 4 8.55 4.81 5503 6.18 +4.9SprottSilv PSLV ... ... ...q 6.85 5.00 349 5.33 -15.9SprottGold PHYS ... ... ...q 11.15 9.35 730 9.61 -9.3SprottPPP SPPP ... ... ... 9.91 7.21 23 7.76 -16.9SprottRL g SILU ... ... ... 1.25 sSquare n SQ ... ... ... 75.45 24.22 8528 75.19 +116.9STAG Indl STAG 1.39 4.9 39 29.07 22.42 875 28.63 +4.8STAG pfB STAGpB 1.66 6.7 ... 26.15 24.91 24.76 -1.9STAG pfC STAGpC ... ... ... 27.19 24.76 1 26.30 +.5StageStrs SSI .20 9.3 ... 3.25 1.60 103 2.14 +27.4SP Matls XLB .98e 1.7 ...q 64.17 53.63 4770 59.07 -2.4SP HlthC XLV 1.01e 1.1 ...q 91.79 77.82 6393 91.39 +10.5SP CnSt XLP 1.28e 2.3 ...q 58.95 48.76 13806 54.60 -4.0sSP Consum XLY 1.12e 1.0 ...q 114.07 87.89 4171 114.21 +15.7SP Engy XLE 2.04e 2.8 ...q 79.42 61.80 9443 73.47 +1.7SPDR Fncl XLF .46e 1.6 ...q 30.33 23.79 47928 28.37 +1.6SP Inds XLI 1.12e 1.4 ...q 80.96 66.95 10027 77.36 +2.2SP Tech XLK .78e 1.1 ...q 74.24 56.67 7995 73.16 +14.4SpdrRESel XLRE ... ... ...q 34.13 29.17 2118 33.65 +2.2SP Util XLU 1.55e 2.9 ...q 57.23 47.37 11850 53.94 +2.4StdMotor SMP .84 1.6 30 51.80 40.56 84 51.48 +14.6sStandex SXI .72 .6 24 110.00 89.40 36 111.70 +9.7StanBlkDk SWK 2.64f 1.8 20 176.62 130.56 959 145.00 -14.6StanB&D 52 SWJ 1.44 5.6 ... 26.10 24.88 22 25.51 +1.1StanBlD un SWP ... ... ... 128.00 104.21 8 111.08 -9.5Stantec g STN .55 ... 17 29.25 24.05 8 25.85 -7.5StarGas SGU .47f 4.9 15 11.35 8.74 91 9.64 -10.3Starret SCX .40 6.3 20 9.40 5.80 18 6.35 -26.2Startek SRT ... ... 46 14.27 6.11 73 6.45 -35.3StarwdPT STWD 1.92 8.7 12 23.04 19.47 1060 22.17 +3.8StateStr STT 1.68 1.9 14 114.27 82.43 2633 86.18 -11.7StateSt pfC STTpC ... ... ... 25.57 24.01 10 25.32 +.5StateSt pfD STTpD ... ... ... 28.96 26.00 180 27.22 -.9StaStCp pfG STTpG ... ... ... 28.45 25.50 22 26.38 -2.7StateSt pfE STTpE ... ... ... 27.16 25.47 54 26.30 -.6Statoil ASA STO .92e 3.4 ... 27.35 18.22 27.14 +26.7SteelPtrs SPLP 1.50 8.8 8 20.70 15.90 79 17.05 -12.8SteelPr pfA SPLPpA ... ... ... 23.22 19.75 11 22.69 +7.2Steelcse SCS .54f 3.8 ... 15.90 12.50 447 14.30 -5.9StellusCap SCM 1.36 9.8 11 14.29 11.07 57 13.86 +5.5StellCap22 SCA 1.44 5.7 ... 25.60 24.78 2 25.39 +.2sStepan SCL .90f 1.0 22 89.91 68.09 150 89.74 +13.6Steris plc STE 1.36f 1.2 29 117.48 82.88 323 115.03 +31.5SterlingBc STL .28 1.2 14 26.50 21.00 1333 23.00 -6.5SterlBc pfA STLpA ... ... ... 26.74 25.65 5 26.45 +.5StewInfo STC 1.20 2.6 24 47.37 34.48 116 45.40 +7.3StifelFin SF .48f .9 17 68.76 44.44 224 54.21 -9.0Stifel pfA SFpA 1.56 6.0 ... 27.73 24.50 6 26.10 -3.6Stif 47 ef SFB ... ... ... 26.20 23.25 15 24.73 -.8StoneHEM EDF 2.16 16.0 ...q 17.31 12.80 57 13.50 -15.1StonHEmM EDI 1.81 13.8 ...q 16.45 12.63 18 13.12 -15.7StoneMor STON 1.32 28.9 ... 7.20 3.44 48 4.56 -30.5Stonerdg SRI ... ... 23 37.69 15.95 109 32.71 +43.1StoreCap STOR 1.24 4.3 25 29.12 22.51 1455 28.66 +10.1StratALL36 GJT .29 1.4 ... 21.85 19.50 21.30 +6.5Strat D35 GJP .74 3.2 ... 23.69 22.01 22.82 -.5StratGS33 GJS .32 1.5 ... 21.52 19.16 2 21.16 +4.5StratNWS95 GJV 1.75 6.8 ... 26.72 25.05 25.92 +.2StratPG34 GJR .27 1.2 ... 23.46 21.17 22.35 +1.5StratUSM GJH .64 6.5 ... 10.95 9.37 1 9.91 -1.4StratWMT GJO .22 .9 ... 23.36 21.73 1 22.78 +2.4Stryker SYK 1.88 1.1 29 179.84 137.70 773 168.30 +8.7SturmRug RGR 1.36f 2.3 21 64.55 43.00 216 59.65 +6.8SubPpne SPH 2.40 10.0 34 27.05 21.85 269 23.90 -1.3SumitMitsu SMFG ... ... ... 9.67 7.33 1052 7.84 -9.8SummitHtl INN .72 5.3 13 16.39 12.77 528 13.69 -10.1SumtH pfC INNpC 1.78 7.1 ... 25.79 25.14 24.90 -2.0SummtH pfD INNpD 1.61 6.6 ... 27.58 23.50 4 24.37 -4.4SumHP pfE INNpE ... ... ... 26.25 22.82 3 24.13 -6.0SumtMtls n SUM .29t ... 20 34.06 19.60 2045 20.88 -33.6SummitMP SMLP 2.30 13.6 ...dd 22.95 13.10 240 16.95 -17.3SunCmts SUI 2.84f 2.8 ...cc 102.22 80.12 246 100.66 +8.5SunLfFn g SLF 1.90 ... ... 44.50 37.56 486 40.24 -2.5SunCokeE SXC .99e ... 6 14.32 8.36 294 11.15 -7.0SunCokeEn SXCP 1.60m 10.0 9 21.95 14.70 28 15.95 -8.6Suncor g SU 1.44 ... ... 42.55 30.68 2358 40.29 +9.7SunlOnl n STG ... ... ...dd 14.08 5.05 199 5.72 -48.5SunLink SSY ... ... ...dd 2.08 1.22 0 1.30 -18.2SunocoLP SUN 3.30 11.9 82 33.11 24.46 389 27.80 -2.1SunstnHtl SHO .20 1.2 19 17.60 14.09 1015 16.50 -.2SunstHt pfE SHOpE ... ... ... 27.22 24.65 2 26.05 -.3SunstHt pfF SHOpF 1.61 6.4 ... 26.98 23.60 25.23 -2.4Suntech STP ... ... ... .54 sSunTrst STI 2.00f 2.7 14 74.06 51.96 2234 74.55 +15.4SunTr 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 39 23.52 -4.4SunTr pfE STIpE 1.47 6.0 ... 25.79 25.06 24.70 -2.1SupDrillg SDPI ... ... ...dd 2.33 .65 9 1.79 +21.8SupEnrgy SPN .32 3.4 ...dd 12.73 7.66 2615 9.54 -.9SuperiorInd SUP .36 1.6 35 22.95 12.70 191 22.70 +52.9Supvalu rs SVU ... ... 16 32.40 13.60 1331 32.17 +48.9sSuthrlAs n SLD 1.52 9.0 ... 16.80 13.55 58 16.80 +10.9SuthrAsM23 SLDA 1.75 6.7 ... 26.58 24.58 33 26.20 +2.1SwEBioFu23 FUE ... ... ... 8.34 6.00 6.23 -11.0SwEGrain23 GRU ... ... ... 3.89 3.22 0 3.48 +4.1SwRCmETR RJN ... ... ... 3.72 1.87 0 3.14 +12.2SwRCmMTR RJZ ... ... ... 9.20 7.45 7.68 -14.0SwLgCap22 EEH ... ... ...q 20.52 18.11 20.43 +4.4SwRCmATR RJA ... ... ... 6.48 5.79 167 5.92 -1.3SwERCmTR RJI ... ... ... 5.96 4.90 38 5.45 +1.0SwisHelv SWZ .64e .2 ...q 13.74 12.01 34 12.86 +.8Switch n SWCH .03e ... ... 20.45 10.00 2341 11.02 -39.4Synchrony SYF .84f 2.7 11 40.59 28.33 4879 31.17 -19.3Synnex SNX 1.40 1.4 12 141.94 93.80 227 97.31 -28.4Synovs pfC SNVpC 1.97 7.9 ... 27.19 25.28 24.94 -4.5SynovusFn SNV 1.00 2.0 18 57.40 40.27 1284 51.21 +6.8SynthBio rs SYN ... ... ... 36.75 3.54 Sysco SYY 1.44 1.9 30 75.33 50.99 2826 74.37 +22.5Systemax SYX .22 .6 35 47.75 22.50 88 35.98 +8.1T -TAL Educ s TAL ... ... ...cc 47.63 25.60 12092 30.95 +4.2TC PpLn TCP 2.60 8.0 10 57.08 22.64 203 32.69 -38.4 TCF Fncl TCF .60 2.3 16 27.34 14.58 1548 25.91 +26.4TCF Fn wt TCF/WS ... ... ... 5.45 .91 5.30 +34.4TCF deo pfC TCFpD ... ... ... 26.06 23.92 19 24.48 -4.9TCF F pfC TCFpC 1.61 6.4 ... 26.19 25.30 25.10 -2.3TCW Strat TSI .21 3.7 ...q 6.01 5.34 47 5.53 -5.8TE Connect TEL 1.76 1.9 27 108.23 77.16 1226 93.62 -1.5THL Crd21 TCRX ... ... ... 26.31 25.07 25.61 +1.6THLCred22 TCRZ 1.69 6.6 ... 26.98 25.40 25.64 -1.1THLCSenL TSLF 1.32 7.8 ...q 18.18 16.30 21 16.97 +.7TIM Part TSU .28e 1.9 ... 23.12 14.31 909 14.82 -23.3sTJX TJX 1.56 1.5 24 101.80 66.44 9009 106.46 +39.2TPG Pace n TPGE ... ... ... 13.00 9.67 12.30 +26.3TPG Pac n TPGH ... ... ... 10.20 9.67 10.06 +3.4TPG RE n TRTX 1.72f 8.4 16 21.05 18.22 359 20.51 +7.7TPG SpLnd TSLX 1.56 7.9 9 21.21 17.00 268 19.82 +.1TableauA DATA ... ... ...dd 112.42 68.37 838 102.51 +48.1TahoeRes TAHO .24 6.2 ... 7.00 3.65 3120 3.87 -19.2TailorBr TLRD .72 3.2 12 35.94 10.00 1106 22.22 +1.8Taiwan TWN ... ... ...q 22.25 19.21 10 19.58 -6.2TaiwSemi TSM .73e 1.8 18 46.57 35.35 6075 40.89 +3.1tTakung n TKAT ... ... 22 5.05 .89 54 .90 -64.2TallgELP n TEGP 1.95f 7.9 ...dd 28.94 17.14 24.82 -3.6TalosEn rs TALO ... ... ...dd 40.16 23.45 79 30.36 -5.6StneEn wt SGY/WS ... ... ... 7.50 2.00 7.21 +44.2TangerFac SKT 1.40f 5.7 12 26.73 19.86 975 24.67 -6.9TanzRy g TRX ... ... ... .68 .24 55 .38 +36.0Tapestry TPR 1.35 2.6 33 55.50 38.70 2726 52.03 +17.6sTargaRes TRGP 3.64 6.7 ... 54.81 39.59 1759 54.29 +12.1TargaR pfA NGLSpA 2.25 8.3 ... 27.35 26.06 9 27.19 +2.7Target TGT 2.56f 3.1 15 84.14 53.90 7763 83.27 +27.6TaroPhrm TARO ... ... 11 128.46 93.01 40 109.11 +4.2Taseko TGB ... ... ... 2.46 .68 293 .74 -68.1TataCom TCL ... ... ... 6.62 TataMotors TTM ... ... ... 35.47 16.86 1072 19.16 -42.1Taubmn TCO 2.62f 4.1 22 66.61 44.78 287 64.39 -1.6Taub pfJ TCOpJ 1.63 6.4 ... 25.58 23.61 1 25.35 +.9Taub pfK TCOpK 1.56 6.2 ... 26.16 22.72 1 25.10 -.5TaylorMH TMHC ... ... 13 28.42 18.80 1405 20.17 -17.6sTeam TISI ... ... ...dd 24.95 10.50 339 25.00 +67.8Technip FTI .13 ... 17 35.00 24.53 4249 29.27 -6.5TeckRes g TECK .16e ... ... 30.80 20.06 1820 22.63 -13.5Teekay TK .22 3.2 ...dd 10.90 6.52 445 6.91 -25.9TeekLNG TGP .56 3.5 81 21.65 15.65 95 16.20 -19.6TeekLN pfA TGPpA 2.25 8.7 ... 26.36 24.20 3 25.90 +2.6TeekOffsh TOO .04m 1.6 82 3.12 2.14 284 2.46 +4.2TeekOf pfA TOOpA 1.81 8.1 ... 24.49 20.27 4 22.45 -2.7TeekOf pfB TOOpB 2.13 8.7 ... 26.00 21.77 10 24.45 -1.6TeekOf pfE TOOpE 2.22 9.1 ... 25.45 24.06 28 24.52 -2.1TeekayTnk TNK .21 19.8 15 1.95 .94 905 1.06 -24.3Tegna TGNA .28 2.5 7 15.60 10.00 2420 11.36 -19.3TejonRnch TRC ... ... ...cc 26.25 18.59 68 22.30 +7.4TeklaHlth HQH 1.92e 8.4 ...q 25.85 20.36 121 22.82 +1.2TeklaHcrOp THQ 1.35a 7.4 ...q 19.00 16.02 205 18.22 +4.0TeklaLfSci HQL 1.95e 9.8 ...q 22.24 18.01 50 19.89 +1.3TeklaWH n THW 1.40 10.2 ...q 14.83 12.47 218 13.77 +1.2TelInstEl TIK ... ... 42 6.35 2.05 146 2.95 +13.5Teladoc n TDOC ... ... ... 76.75 27.35 1253 74.85 +114.8Telaria n TLRA ... ... ...dd 5.30 3.42 187 3.51 -12.9TlcmArg TEO .71e 3.9 ... 40.19 16.72 195 18.01 -50.8TelItalia TI ... ... ... 11.28 6.69 201 7.12 -17.5TelItaliaA TI/A .30e 4.8 ... 9.60 5.99 22 6.30 -12.6sTeledyne TDY ... ... 37 235.60 142.78 182 235.67 +30.1Teleex TFX 1.36 .6 30 288.78 203.70 306 243.58 -2.1tTelefBrasil VIV .64e 6.4 12 17.33 10.06 1377 9.95 -32.9TelefEsp TEF 1.20e 14.0 ... 11.00 8.33 912 8.54 -11.8TelData TDS .64 2.1 10 31.01 23.54 449 30.68 +10.4TelData45 TDI 1.66 6.6 ... 26.61 23.29 1 25.23 -1.2TelData 61 TDA 1.47 5.9 ... 25.64 23.11 2 25.04 +.6TelData60 TDJ 1.75 6.9 ... 25.98 23.95 6 25.54 +1.0TelData59 TDE 1.72 6.8 ... 25.99 24.26 5 25.19 -.5Telus gs TU 2.10 ... ... 38.50 34.28 286 37.29 -1.5TmpDrgn TDF 4.00e 2.4 ...q 24.65 19.37 250 20.79 -3.3TmpEMF EMF 1.28e 2.1 ...q 18.00 13.71 43 14.42 -12.1TmpEMI TEI .80a 7.8 ...q 11.98 10.18 249 10.26 -8.1TmpGlb GIM .30 4.9 ...q 6.77 6.09 304 6.09 -5.7TempurSly TPX ... ... 16 68.05 41.10 1097 57.89 -7.7Tenaris TS .69e 2.1 ... 40.64 25.91 2993 33.31 +4.6TenetHlth THC ... ... ...dd 39.74 12.25 1590 33.20 +119.0Tengsco TGC ... ... ...dd 2.47 .56 26 1.06 +32.5Tennant TNC .84 1.1 ...cc 86.03 59.00 151 76.65 +5.5Tenneco TEN 1.00 2.2 7 65.59 41.64 407 44.75 -23.6TVA 28 TVC .96 4.0 ... 25.97 23.29 12 24.25 -3.4TVA 29 TVE .84 3.5 ... 26.98 23.22 10 24.03 -3.9Teradata TDC ... ... 25 44.27 29.90 618 40.73 +5.9Teradyn TER .36 .9 30 50.68 32.06 2011 39.88 -4.8Terex TEX .40 1.0 35 50.17 35.30 1060 39.45 -18.2Ternium TX 1.10e 3.8 9 42.43 26.37 227 28.89 -8.5TerraNitro TNH 5.15e 6.1 10 89.60 75.87 83.96 +5.2TerrenoRlt TRNO .96f 2.5 32 39.27 31.56 213 37.96 +8.3sTetraTech TTI ... ... ...dd 5.04 1.85 648 5.05 +18.3TeucrCorn CORN ... ... ...q 18.60 15.66 30 16.54 -1.4TeucrSug CANE ... ... ...q 10.12 6.57 73 6.66 -31.9TeucrWht WEAT ... ... ...q 7.33 5.80 531 6.68 +11.3TeucrSoyb SOYB ... ... ...q 19.47 15.36 55 16.43 -8.1TeucrmAgs TAGS ... ... ...q 25.70 20.50 21.30 -3.6sTevaPhrm TEVA .73e 2.9 11 25.66 10.85 12714 25.17 +32.8TexPacLd TPL .29f ... ...cc 825.90 362.20 10 800.00 +79.1Textainer TGH .96 6.5 ...dd 26.50 13.50 131 14.80 -31.2Textron TXT .08 .1 37 69.36 47.24 1808 68.91 +21.8Thai TTF .25e ... ...q 11.31 8.72 11.27 +4.7ThermoFis TMO .68 .3 29 236.29 172.51 1115 231.43 +21.9Thermon THR ... ... 53 27.66 15.91 41 25.92 +9.5ThirdPtRe TPRE ... ... 11 17.10 12.28 835 13.50 -7.8ThomsonR TRI 1.38 3.2 18 48.61 36.52 382 43.12 -1.1Thor Inds THO 1.48 1.6 11 161.48 87.62 731 94.57 -37.3s3D Sys DDD ... ... ...dd 20.73 7.92 5445 21.61 +150.13M Co MMM 5.44 2.6 28 259.77 190.57 1694 205.69 -12.6Tidwtr TDW 1.00 3.2 ...dd 35.98 21.01 125 31.03 +27.2Tidwtr wtA TDW/WS/A ... ... ... Tidwtr wtB TDW/WS/B ... ... ... TierREIT n TIER .72 3.0 ...cc 24.98 17.04 145 23.78 +16.6Tiffany TIF 2.20 1.7 39 141.64 86.15 2091 131.90 +26.9Tillys TLYS ... ... 42 17.99 8.42 230 17.55 +18.9Timken TKR 1.12 2.3 19 55.65 41.85 558 49.00 -.3TimknSteel TMST ... ... ...dd 20.24 12.54 371 13.71 -9.7Titan Intl TWI .02 .3 ...dd 14.53 6.71 390 7.57 -41.2TollBros TOL .44 1.1 12 52.73 33.47 20206 39.52 -17.7Tompkins TMP 1.92 2.2 22 91.99 71.27 41 87.80 +7.9TootsieR TR .36b 1.2 27 37.48 27.45 56 29.80 -15.7TopBuild n BLD ... ... 30 87.21 54.52 462 70.81 -6.5Torchmark TMK .64 .7 7 93.60 74.48 306 89.19 -1.7Trchmk pfC TMKpC ... ... ... 27.47 25.44 15 26.20 -2.1Toro Co s TTC .80f 1.3 24 71.08 56.60 608 61.77 -5.3TorDBk gs TD 2.68 ... ... 75.46 50.64 1663 60.32 +3.0MonTNAPpl TPYP .45p ... ...q 24.70 20.22 8 24.44 +4.6TortWat n TBLU ... ... ... 30.84 25.86 0 28.72 -3.7TortEnInd NDP 1.75 13.2 ...q 14.48 10.70 52 13.25 -.2TortEnInf TYG 2.62 9.0 ...q 32.40 24.24 104 29.23 +.5TortMLP NTG 1.69 10.2 ...q 21.09 14.91 234 16.53 -5.9TortPplE TTP 1.63m 8.7 ...q 20.21 15.55 27 18.64 -.9TortPw&E TPZ 1.65 8.4 ...q 21.77 17.51 36 19.70 -4.4Total SA TOT 2.71e 4.4 ... 65.69 50.23 3135 61.74 +11.7TotalSys TSS .52 .5 24 97.82 64.56 863 95.10 +20.2TowerIntl TOWR .48 1.4 16 36.65 21.25 68 35.20 +15.2TownsqMda TSQ .30 3.4 12 10.59 6.03 36 8.86 +15.4Toyota TM ... ... ... 140.99 111.48 183 122.57 -3.6TrCda g TRP 2.76 6.3 17 51.85 39.16 645 44.11 -9.3TransEntx TRXC ... ... ...dd 6.04 .72 3153 4.69 +143.0TransUn n TRU .30 .4 29 75.99 41.07 661 73.67 +34.0Trnsalta g TAC .23 ... ... 6.40 4.75 27 5.90 -.8TrnsatlPet TAT ... ... ...dd 2.18 .58 311 1.72 +23.7TrnsRty TCI .20p ... ...dd 52.00 20.37 2 31.40 +.3TransDigm TDG 24.00 ... 25 377.67 249.57 326 359.91 +31.1TrnsMont TLP 3.18f 8.2 16 45.86 33.98 11 38.66 -2.0Transocn RIG ... ... ...dd 14.34 7.28 11237 11.33 +6.1TrGasSur TGS ... ... ... 24.22 11.76 218 13.32 -40.1Travelers TRV 3.08f 2.3 17 150.55 113.76 1241 131.71 -2.9Travelport TVPT .30 1.6 ... 20.30 12.10 774 18.71 +43.2TrecoraRs TREC ... ... 19 15.60 10.25 24 13.55 +.4Tredgar TG .44 2.0 29 26.50 15.35 106 21.95 +14.3TreeHseF THS ... ... 16 70.78 36.35 913 50.88 +2.9sTrex s TREX ... ... 47 82.44 35.96 445 83.46 TriPointe TPH ... ... 12 19.55 12.28 2621 14.91 -16.8TriContl TY 1.02e 3.7 ...q 28.32 22.63 53 27.76 +3.0TriCntl pf TYp 2.50 5.0 ... 52.95 48.56 50.48 +.2TribMda A TRCO 1.00 2.8 12 43.71 31.61 3983 36.15 -14.9TrilogyMtl TMQ ... ... ... 2.01 .69 72 1.87 +71.6TrimShrk n TTAC ... ... ... 38.16 29.09 54 37.76 +12.0TrimAllC n TTAI ... ... ... 29.03 25.38 1 26.71 -1.7TriNetGrp TNET ... ... 38 60.15 31.98 281 58.67 +32.3Trinity TRN .52 1.4 8 39.19 27.88 1686 37.13 -.9TrinityPlce TPHS ... ... ... 7.59 5.86 4 6.22 -10.5Trinseo SA TSE 1.60f 2.1 9 85.35 59.20 177 76.05 +4.8TrioTch TRT ... ... 13 8.47 4.05 13 4.37 -37.7TriplePtV TPVG 1.44 10.8 8 14.19 11.12 263 13.35 +5.2TripPt22 n TPVY ... ... ... 26.99 24.77 3 25.21 -2.6Triple-S GTS ... ... 22 44.01 21.14 94 23.80 -4.2TritonInt n TRTN 2.08 5.3 ... 43.85 27.76 470 38.90 +3.9TriumphGp TGI .16 .7 4 34.58 17.75 545 21.65 -20.4Tronox TROX .18 1.2 48 28.40 13.50 1578 15.51 -24.4sTrueBlue TBI ... ... 18 29.55 19.30 215 29.60 +7.6Tsakos TNP .20 5.8 ... 4.86 3.11 69 3.42 -12.5TsakE pfB TNPpB 2.00 7.9 ... 25.77 24.80 1 25.18 -.5Tsakos pfC TNPpC 2.22 8.8 ... 26.05 25.00 2 25.23 -1.1Tsakos pfD TNPpD 2.19 8.7 ... 26.65 24.04 7 25.23 +1.9TsaksE p E TNPpE ... ... ... 25.89 24.58 15 25.44 +.9Tuppwre TUP 2.72 8.0 ...dd 66.26 32.86 618 34.12 -45.6Turkcell TKC ... ... ... 11.29 4.28 1927 4.91 -51.9TurnPtBr n TPB .16 .5 ... 34.88 15.34 38 31.98 +51.3TurqHillRs TRQ ... ... 22 3.59 2.18 4489 2.42 -29.4TutorPerini TPC ... ... 11 29.90 17.55 388 20.35 -19.722ndCentry XXII ... ... ...dd 4.44 1.92 3217 2.39 -14.6Twilio n TWLO ... ... ... 79.47 23.25 2038 75.79 +221.1Twitter TWTR ... ... ...dd 47.79 15.93 29241 33.69 +40.3TwoHrb pfA TWOpA 2.03 7.4 ... 28.17 25.38 2 27.40 +.5TwoHrb pfB TWOpB 1.91 7.4 ... 27.06 24.54 5 25.79 -1.8TwoHrbI rs TWO 1.88 12.0 6 16.83 13.85 1116 15.65 -3.8TwoHrIn pfC TWOpC ... ... ... 25.38 23.26 31 24.87 -.8TylerTech TYL ... ... 55 248.25 167.50 118 236.36 +33.5Tyson TSN 1.20 1.9 11 84.65 56.79 5229 62.91 -22.4U -UBS 3xLCr WTIU ... ... ... 41.02 11.75 14 29.97 +27.3UBS 3xInvC WTID ... ... ... 35.26 6.75 5 8.47 -44.6VelDlyIn n EXIV ... ... ... 61.00 26.21 66 35.64 -26.4VelLngVS n EVIX ... ... ... 20.76 8.27 9.68 -19.3UBS FILCG FBGX ... ... ...q 284.26 161.21 2 282.86 +24.5UBS2xSPDiv SDYL 3.40e 3.8 ...q 91.38 59.18 3 90.34 +5.7UBS Grp UBS .69e 4.4 ... 20.89 14.89 2399 15.73 -14.5UDR UDR 1.29 3.3 24 40.33 32.88 995 39.26 +1.9UGI Corp UGI 1.04 1.9 12 55.94 42.51 644 54.84 +16.8sUMH Prop UMH .72 4.4 32 16.65 11.38 114 16.50 +10.7UMH pfB UMHpB 2.00 7.6 ... 28.10 25.92 7 26.41 -3.3UMH pfC UMHpC 1.69 6.6 ... 28.46 24.56 2 25.75 -5.2UQM Tech UQM ... ... ...dd 1.79 .74 54 1.10 -20.9US FdsHl n USFD ... ... 22 40.92 25.43 2611 34.02 +6.5US Geoth rs HTM ... ... ...cc 5.50 3.11 5.45 +58.0USPhysTh USPH .92 .8 59 118.75 56.50 85 114.90 +59.1US Silica SLCA .25 1.1 29 38.70 22.10 2230 22.45 -31.1 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 8 www.sunnewspapers.net The Sun/Wednesday, August 22, 2018

PAGE 41

US XprE n USX ... ... ... 16.94 16.05 16.62 -.4USA Cmp USAC 2.10 12.1 ...dd 19.33 14.55 233 17.37 +5.0Usaa USA Vl ULVM ... ... ... 55.24 48.81 2 53.75 +3.4sUsaa SCVal USVM ... ... ... 56.50 47.00 2 57.01 +12.4USAA IntlVl UIVM ... ... ... 55.54 46.76 2 48.08 -6.5Usaa EMVl UEVM ... ... ... 56.13 43.69 1 45.31 -11.8Usaa STrBd USTB ... ... ... 54.88 49.34 0 49.56 -1.0Usaa IntBd UITB ... ... ... 50.30 48.09 0 48.76 -2.8USANA s USNA ... ... 30 137.95 55.50 243 131.30 +77.3USCF Oil n USOU ... ... ... 80.79 22.66 10 58.56 +36.2USCF ShOil USOD ... ... ... 26.29 4.69 16 5.91 -47.8sUSCF shpei BUY ... ... ... 28.70 23.45 2 28.59 +12.9USCF shpen BUYN ... ... ... 28.15 23.45 27.25 +5.2USD Ptrs USDP 1.42f 14.1 ... 12.00 9.00 74 10.05 -10.7USG USG ... ... 24 43.47 25.85 425 43.10 +11.8tUltrapar UGP .55e 5.3 ... 26.48 10.41 776 10.38 -54.3UndrArm s UAA ... ... 37 24.70 11.40 3242 21.65 +50.0UnAr C wi UA ... ... ... 22.68 10.36 1830 19.86 +49.1Uni UFI ... ... 16 39.21 28.97 58 33.09 -7.8UniFirst UNF .45f .2 24 193.05 136.40 52 185.75 +12.6UnilevNV UN 1.43e 2.5 ... 61.62 51.56 2736 57.27 +1.7Unilever UL 1.48e 2.6 ... 60.13 50.74 622 56.90 +2.8UnionAc un LTN/U ... ... ... 10.40 10.00 7 10.35 +3.1sUnionPac UNP 3.20f 2.1 11 151.79 103.37 2995 151.56 +13.0UniqueF n UFAB .60 7.1 10 9.70 7.05 5 8.45 +13.9Unisys UIS ... ... ...dd 16.35 6.90 468 15.80 +93.9Unit UNT ... ... 15 28.68 15.29 371 27.05 +23.0sUtdContl UAL ... ... 13 85.33 56.51 3153 85.66 +27.1UtdMicro UMC .09e 3.1 ... 3.14 2.29 743 2.87 +20.1UPS B UPS 3.64 3.0 21 135.53 101.45 2591 123.01 +3.2UtdRentals URI ... ... 8 190.74 106.52 1269 157.94 -8.1USNatGas UNL ... ... ...q 10.28 8.54 3 9.59 +4.5US12MoOil USL ... ... ...q 25.74 16.75 7 24.11 +15.2USAntimny UAMY ... ... ... .79 .20 61 .55 +72.8US Bancrp USB 1.20 2.2 14 58.50 48.49 5207 54.19 +1.1US Bcp pfA USBpA 35.49e 3.8 ... 935.00 873.48 3 922.00 +3.8US Bcp pfH USBpH .89e 3.8 ... 24.22 21.61 55 23.56 +4.3US Bcp pfM USBpM 1.63 5.8 ... 29.43 27.24 55 28.01 -.7US Bcp pfO USBpO 1.29 5.1 ... 26.30 23.95 13 25.25 -.1US Bc pfN USBpN ... ... ... US Brent BNO ... ... ...q 22.42 13.46 60 20.34 +12.4US Cellular USM ... ... 59 45.00 32.06 143 44.47 +18.2US Cellu60 UZA 1.74 6.8 ... 26.20 23.80 12 25.50 +1.0US Cellu 63 UZB 1.81 7.0 ... 26.87 24.46 5 25.93 +.8US Cell64 UZC 1.81 6.9 ... 27.40 24.55 33 26.38 +1.8USCmdtyFd USCI ... ... ...q 45.44 39.38 34 41.57 -2.3USDslHtOil UHN ... ... ...q 21.76 14.76 0 20.19 +4.4US GasFd UGA ... ... ...q 36.45 25.80 15 32.79 +3.0USCoppFd CPER ... ... ...q 21.26 16.20 9 16.94 -19.6USAgriFd USAG ... ... ...q 18.21 15.55 0 16.02 -2.9US NGas rs UNG ... ... ...q 27.92 20.40 1494 24.38 US OilFd USO ... ... ...q 15.25 9.34 9717 13.83 +15.2US ShrtOil DNO ... ... ...q 73.75 43.86 5 48.00 -15.5USSteel X .20 .6 18 47.64 23.16 6139 31.05 -11.8UtdTech UTX 2.80 2.1 24 139.24 109.10 2231 135.98 +6.6UtdhlthGp UNH 3.60 1.4 23 264.30 186.00 1558 261.69 +18.7UNITIL UTL 1.46 2.9 27 53.07 40.92 22 50.68 +11.1Univar n UNVR ... ... 54 31.95 25.54 943 28.76 -7.1UnvslCp UVV 3.00f 5.0 9 71.60 45.95 143 60.35 +15.0UnvHR UHT 2.64 3.6 43 78.61 53.00 32 73.70 -1.9sUnivHlthS UHS .40 .3 16 128.17 95.26 492 128.40 +13.3Univ Insur UVE .64a 1.4 15 45.90 15.08 266 45.00 +64.5UnvSecInst UUU ... ... ...dd 3.50 1.05 47 1.45 -14.7UnivTInst UTI .08 3.0 ...dd 3.75 2.21 22 2.65 +10.4UnumGrp UNM 1.04f 2.9 1 58.73 34.57 1588 36.29 -33.9Ur-Energy URG ... ... 72 .91 .50 387 .72 +5.1UraniumEn UEC ... ... ...dd 2.00 .96 653 1.69 -4.5UrbnEdg n UE .88 3.8 27 26.19 19.51 675 23.21 -8.9UrstdBid UBP 1.06f 5.9 36 18.92 15.36 1 18.10 +6.8UrsBidA UBA 1.08f 4.7 30 23.94 17.20 76 22.96 +5.6UrsBid pfG UBPpG 1.69 6.7 ... 26.60 24.78 0 25.06 -4.7UrstBid pfH UBPpH 1.56 6.3 ... 26.88 22.97 2 24.71 -5.5V -VF Corp VFC 1.84 2.0 49 97.00 61.56 1592 92.33 +24.8VICI Pr n VICI .64 3.1 ... 21.33 17.58 1276 20.67 -1.1VOC EnTr VOC .47e 8.3 12 6.66 3.15 19 5.69 -3.9VaalcoE EGY ... ... ... 3.38 .68 643 2.25 +222.8VailRsrt MTN 5.88 2.0 30 298.00 200.68 264 293.81 +38.3Vale SA VALE .29e 2.3 12 15.24 9.53 16059 12.84 +5.0ValeroE VLO 3.20 2.8 30 126.98 64.45 2022 114.14 +24.2ValeroEPt VLP 2.20f 5.6 14 48.66 33.25 41 39.52 -11.2Valhi VHI .08 2.0 36 9.24 2.13 89 3.96 -35.8Validus pfA VRpA ... ... ... 26.32 24.12 6 25.62 -1.2Validus pfB VRpB ... ... ... 26.23 24.15 9 25.49 -.5VlyNBcp VLY .44 3.6 21 13.38 10.61 1392 12.15 +8.3VlyNB wt18 VLY/WS ... ... ... .28 .04 .15 +32.7VlyNBc pfA VLYpA 1.56 5.9 ... 29.24 25.83 6 26.55 -4.3VlyBcp pfB VLYpB ... ... ... 28.11 24.99 6 25.90 -2.1Valmont VMI 1.50 1.1 22 176.35 135.35 62 141.85 -14.5Valvoline n VVV .30 1.4 ... 25.63 19.86 980 21.99 -12.3VanEMGold OUNZ ... ... ...q 13.44 11.53 23 11.73 -8.7VanEGold GDX .06e .3 ...q 25.58 18.15 32167 18.92 -18.6VnE LgFl n LFEQ ... ... ... 28.49 24.56 14 27.83 +5.8VanE Grn n GRNB ... ... ... 27.50 24.66 3 25.92 -4.0VnEkSteel SLX .40e .9 ...q 51.92 39.22 84 43.99 -4.1MV Pharm PPH 1.30e 2.2 ...q 58.24 VnEkHiIn rs YMLP ... ... ...q 25.49 20.51 2 22.70 -2.7VanE Env EVX .53e .5 ...q 98.45 77.87 0 96.81 +11.4VanE 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 22.08 123 22.39 -8.5VanEHiYM HYD 1.45 4.6 ...q 31.51 30.60 413 31.48 +.9VanE ChiBd CBON .68e ... ...q 24.34 22.06 0 22.36 -1.5VnEkShHY SHYD .81 3.3 ...q 25.30 24.04 9 24.47 +1.2VanE TrH n THHY ... ... ... VnEkRus RSX .01e ... ...q 24.33 19.47 10478 20.07 -5.4VanE BDC BIZD 1.47e 8.5 ...q 17.86 15.39 141 17.27 +4.0VEckPfSec PFXF 1.24e 6.3 ...q 20.20 18.60 125 19.63 -.2VanE FallA ANGL 1.63e 4.7 ...q 30.39 28.56 154 28.98 -3.2VanE IntHY IHY 1.26 5.2 ...q 26.20 23.90 31 24.23 -5.5VanE Reit MORT 2.36e 7.7 ...q 25.30 21.20 36 24.42 +1.4VnEkCfMun XMPT 1.35 5.3 ...q 27.65 24.80 7 25.35 -4.8VanE EmM EMAG .92 4.6 ...q 22.45 19.99 20.00 -8.4VanE IGFlt FLTR .15e .6 ...q 25.41 25.15 95 25.32 +.2VanE EMBd EMLC .98 5.9 ...q 19.91 16.27 2510 16.49 -13.1VanEAltEn GEX 1.07e 1.8 ...q 64.75 56.84 2 60.55 -1.0VEckMun PRB .15e .6 ...q 24.68 24.08 1 24.32 +.1VnEkSMu SMB .20 1.2 ...q 17.66 17.05 19 17.31 +.4VanE LgMu MLN .62 3.1 ...q 20.43 19.41 6 19.74 -2.9VanEIntMu ITM .54 2.3 ...q 24.33 23.25 171 23.63 -1.8VnEkHiInInf YMLI 1.20 8.7 ...q 14.90 11.07 4 13.84 +3.1VanE GenDr GNRX ... ... ... 26.68 21.08 1 25.88 +6.5VanE OilR CRAK ... ... ...q 34.79 24.13 7 34.19 +11.4V IntMoat MOTI ... ... ...q 36.88 31.74 3 32.79 -3.9VEckNucl NLR 1.72e 3.3 ...q 54.27 45.37 52.37 +6.7VnEkGlSpin SPUN ... ... ...q 25.99 19.15 19.70 -18.5VanEChAMC CNXT ... ... ...q 37.10 25.29 5 26.16 -24.4sVanE Israel ISRA .44e 1.3 ...q 33.01 27.97 3 33.10 +9.0VanEWMoat MOAT .41e .9 ...q 46.20 38.21 91 46.07 +8.5VanE UncOG FRAK .06e .4 ...q 18.24 12.59 12 16.28 +4.0VnEkSemi SMH .58e .6 ...q 114.55 84.48 4825 104.81 +7.2sVnEkRtl] RTH 1.39e 1.3 ...q 108.65 77.47 16 108.75 +19.0VanE Agri MOO 1.10e 1.7 ...q 65.86 55.42 20 63.89 +3.7VEckOilSvc OIH .47e 1.9 ...q 29.87 21.73 4103 24.74 -5.0VnEkRusSC RSXJ .81e 2.5 ...q 44.21 31.35 2 32.02 -21.9VEckVcREr REMX .50a 2.5 ...q 32.97 19.26 25 19.85 -34.0VEckChina PEK 1.41e 1.3 ...q 54.26 36.78 4 38.58 -20.1VnEkIndSC SCIF .57e 1.1 ...q 72.57 46.05 57 49.66 -26.8VanE Egyp EGPT ... ... ...q 40.97 26.30 1 33.01 +.9VEckPoland PLND .29e 1.7 ...q 21.80 15.47 2 17.05 -13.7VanE JrGld GDXJ ... ... ...q 37.76 26.78 13758 28.04 -17.8VanE Coal KOL .13 .8 ... 18.49 14.26 296 15.81 -1.4VnEk Viet VNM .32e 1.9 ...q 20.50 14.03 287 16.56 -7.4VanEBrzSC BRF ... ... ...q 26.12 17.34 10 17.52 -25.3VanEIndo IDX .25e 1.2 ...q 26.90 19.96 26 21.42 -13.8VanENatRs HAP .64e 1.8 ...q 39.67 33.38 7 36.57 -1.5VanE VAfr AFK .53e 2.4 ...q 27.39 21.45 3 22.05 -11.3VanE Gam BJK 1.07e 2.5 ...q 50.35 39.66 2 42.57 -8.7 VangLTBd BLV 3.92e 4.1 ...q 95.98 86.51 145 89.40 -6.0VangIntBd BIV 2.17a 2.7 ...q 85.85 79.91 415 81.34 -3.0VangSTBd BSV 1.08e 1.2 ...q 80.25 77.83 852 78.31 -1.0VangTotBd BND 2.06e 2.3 ...q 82.71 78.30 1883 79.42 -2.6VangExDur EDV 4.81e 3.1 ...q 123.85 107.64 51 114.64 -5.2VangMegG MGK 1.33e 1.1 ...q 125.59 100.95 84 124.56 +11.9VangMegV MGV 1.53e 1.9 ...q 81.59 69.09 60 79.48 +3.9VangMega MGC 1.47e 1.5 ...q 96.61 83.15 96.61 +5.3VanHiDvY VYM 2.10e 2.4 ...q 90.93 77.84 659 87.62 +2.3sVangEMI VXF 1.13e .9 ...q 122.48 99.41 477 123.43 +10.5VangGrth VUG 1.38e .9 ...q 157.81 127.70 471 156.81 +11.5sVangLgCp VV 1.84e 1.4 ...q 131.68 111.05 205 131.64 +7.4sVangMidC VO 1.76e 1.1 ...q 164.17 140.54 220 164.25 +6.1sVangSmCp VB 1.63e 1.0 ...q 162.49 131.26 925 163.67 +10.7sVangSCG VBK 1.19e .6 ...q 183.70 141.75 103 184.66 +14.8sVangSCV VBR 1.96e 1.4 ...q 141.76 118.63 186 142.72 +7.5sVangTSM VTI 2.17e 1.5 ...q 147.69 123.79 2089 148.00 +7.8VangValu VTV 2.05e 1.9 ...q 113.46 96.02 785 110.35 +3.8sVangSP500 VOO 3.81e 1.4 ...q 263.37 222.12 1928 263.01 +7.2VangMCVal VOE 1.76e 1.5 ...q 117.97 101.45 169 114.96 +3.0sVangMCGr VOT .82e .6 ...q 140.54 115.95 87 140.20 +9.8VangREIT VNQ 3.08e 3.7 ...q 86.14 72.05 3149 83.61 +.8VangDivAp VIG 1.82e 1.7 ...q 108.99 91.60 460 108.69 +6.5VangAllWld VSS 2.83e 2.5 ...q 127.14 109.90 86 113.35 -4.9VangTotW VT 1.53e 2.0 ...q 78.12 68.18 78.12 +5.2VangAllW VEU 1.34e 2.6 ...q 58.90 50.25 1901 51.88 -5.2VangEmg VWO 1.10e 2.6 ...q 50.99 40.33 13517 41.97 -8.6VangPacif VPL 1.37e 2.0 ...q 77.96 66.86 129 69.19 -5.1VangEur VGK 1.71e 3.0 ...q 63.60 54.26 2886 56.35 -4.7VangTEBd VTEB .28e ... ...q 52.07 50.36 248 51.01 -1.3Vang500Gr VOOG 1.62e 1.0 ...q 154.95 124.00 47 154.29 +12.7Van500Val VOOV 2.01e 1.8 ...q 116.72 99.89 15 112.00 +1.8sVanSC600V VIOV 1.66e 1.1 ...q 147.80 114.52 14 149.41 +12.9sVanSC600G VIOG 1.13e .6 ...q 174.72 128.05 23 176.00 +20.6sVangSC600 VIOO 1.19e .7 ...q 161.64 121.82 38 163.28 +17.2sVanMC400V IVOV 1.50e 1.2 ...q 129.25 109.33 14 130.23 +7.0sVanMC400G IVOG 1.16e .8 ...q 144.19 118.23 10 144.80 +8.8sVanMC400 IVOO 1.57e 1.1 ...q 136.38 113.66 30 137.35 +7.4VangFTSE VEA 1.10e 2.6 ...q 47.89 41.57 6803 42.84 -4.5sVangCnD VCR 2.03e 1.1 ...q 176.97 138.69 76 178.05 +14.2VangCnS VDC 3.69e 2.6 ...q 151.29 126.78 123 141.84 -2.9VangEngy VDE 2.37e 2.3 ...q 109.79 83.80 249 101.66 +2.7VangFncl VFH .90e 1.3 ...q 75.48 59.92 338 71.82 +2.5sVanHC Etf VHT 1.96e 1.1 ...q 173.68 144.43 327 173.68 +12.7VangIndl VIS 2.25e 1.5 ...q 151.28 125.65 73 146.59 +3.0sVangInfT VGT 1.61e .8 ...q 194.77 144.98 345 193.98 +17.8VangMat VAW 2.12e 1.6 ...q 144.65 120.57 110 133.73 -2.2VangUtil VPU 3.41e 2.8 ...q 125.54 104.82 102 120.37 +3.2VangTel VOX 3.14e 3.6 ...q 95.57 81.62 61 86.51 -5.1VantageEn VEI ... ... ... VarianMed VAR ... ... 86 130.29 98.34 545 112.35 +1.1VectorGp VGR 1.60b 9.7 24 23.14 16.44 850 16.51 -26.2Vectren VVC 1.80 2.5 28 71.74 58.00 423 71.45 +9.9Vectrus VEC ... ... 15 41.48 26.62 49 33.34 +8.1VedantaLtd VEDL 1.20e 9.7 ... 21.99 11.58 552 12.34 -40.8sVeevaSys VEEV ... ... 98 86.52 52.17 1195 87.09 +57.5VenatorM n VNTR ... ... ... 26.90 11.04 349 12.00 -45.8Ventas VTR 3.16 5.3 16 69.92 46.55 1529 59.16 -1.4VentasR 43 VTRB 1.36 5.4 ... 25.80 24.15 2 25.14 -.1Veoneer n VNE ... ... ... 55.21 41.45 53.89 +26.4Vereit VER .55 6.9 ...cc 8.75 6.52 8293 7.93 +1.8Vereit pf VERpF 1.68 6.6 ... 26.10 24.43 34 25.33 -.9VeriFone PAY ... ... 32 23.14 14.90 23.03 +30.0Veritiv VRTV ... ... ...dd 51.00 20.35 124 48.45 +67.6VerizonCm VZ 2.36 4.3 7 55.21 43.97 11515 54.91 +3.7VerizonC 54 VZA 1.48 5.7 ... 27.23 25.39 12 25.75 -2.4VermilnE g VET 2.03 ... ... 40.59 30.18 157 31.12 -14.3sVerso Cp VRS ... ... ... 28.77 3.84 453 29.34 +67.0Versum VSM .24f .6 ... 42.74 33.06 406 37.83 -.1sViadCorp VVI .40 .6 31 61.85 49.20 68 62.05 +12.0Vicon VII ... ... ...dd .76 .17 .21 -48.5sVictSCHiD CSB .60e ... ...q 48.27 39.24 5 48.67 +9.1VinaConc VCO .66e 1.6 ... 47.99 31.95 42.02 +13.6VinceHlg rs VNCE ... ... 7 23.69 3.20 42 22.58 +264.8Vipshop VIPS ... ... 6 19.14 7.00 8660 7.31 -37.6VirnetX VHC ... ... ...dd 8.75 2.10 100 2.95 -20.3VirDynCr n BLHY ... ... ... 25.65 24.24 6 24.44 -1.4VirShUS n VESH ... ... ... 24.93 20.86 21.36 -6.5ZweigTR ZTR .97 8.1 ...q 14.18 10.74 108 11.93 -11.0VirtGblMSc VGI 1.87 13.9 ...q 19.46 13.19 65 13.42 -23.3Visa s V .84 .6 47 143.14 102.26 6849 140.04 +22.8VishayInt VSH .34f 1.5 ...dd 26.50 16.65 1810 23.15 +11.6sVishayPrc VPG ... ... 41 44.82 20.15 61 44.50 +76.9VistaGold VGZ ... ... ...dd .92 .47 78 .54 -23.3VistaOutd n VSTO ... ... ...dd 23.71 12.36 520 18.25 +25.3VistraEn n VST ... ... ... 24.81 17.10 2025 22.33 +21.9VitaminSh VSI ... ... 14 13.50 2.95 621 12.70 +188.6VivintSolar VSLR ... ... 20 6.15 2.70 254 5.30 +30.9VMware VMW ... ... 41 165.00 95.53 1026 151.68 +21.0sVoceraCm VCRA ... ... ...dd 33.17 22.43 235 32.77 +8.4VolarisAv VLRS ... ... ... 13.24 4.87 412 7.34 -8.5VolitionRX VNRX ... ... ... 4.00 1.44 120 1.84 -37.4VoltInfoSci VISI ... ... ...dd 4.90 2.16 39 3.50 -7.9Vonage VG ... ... ...dd 14.61 7.62 1522 14.30 +40.6Vornado VNO 2.52 3.3 27 80.30 64.14 982 75.85 -3.0Vorndo pfK VNOpK 1.43 5.7 ... 25.93 23.64 10 25.21 -.2Vorndo pfL VNOpL 1.35 5.6 ... 25.76 22.37 11 24.30 -2.4Vornad pfM VNOpM 1.31 5.7 ... 25.18 21.57 14 23.08 -8.0Voxeljet VJET ... ... ... 6.37 3.07 28 3.39 -25.8VoyaAsPcD IAE 1.02 10.8 ...q 11.38 9.17 17 9.45 -9.8VoyaEmHi IHD .92 11.8 ...q 9.86 7.61 54 7.81 -12.2VoyaFincl VOYA .04 .1 18 55.27 35.82 889 50.68 +2.4VoyaGlAdv IGA 1.12 9.5 ...q 11.85 10.54 31 11.74 +2.7VoyaGlbDv IGD .91 12.1 ...q 8.16 7.00 135 7.53 -2.8VoyaInfra IDE 1.46 9.8 ...q 17.66 14.25 39 14.88 -11.7VoyaIntHD IID .83 12.7 ...q 7.90 6.40 27 6.51 -13.7VoyaPrRTr PPR .29 5.8 ...q 5.25 4.93 560 4.99 -1.6VoyaNatRs IRR .81 13.0 ...q 7.00 5.75 82 6.20 -1.0VulcanM VMC 1.12 1.0 24 141.20 108.17 1016 111.77 -12.9W -W&T Off WTI .40 6.5 11 9.12 1.83 3836 6.20 +87.3WBI TacGr WBIA .03e .1 ...q 26.51 22.50 71 25.62 +1.9WBI TactV WBIB .08e .3 ...q 27.48 23.67 38 24.91 -5.5sWBI TacYd WBIC .28e 1.2 ...q 23.83 20.92 427 24.01 +7.3WBI TacSel WBID .05e .2 ...q 25.62 21.85 17 25.03 +2.2WBI LCTG WBIE .19e .7 ...q 28.05 23.50 307 27.69 +6.3WBI LCTV WBIF .22e .7 ...q 30.46 25.84 266 30.17 +4.3WBI LCTY WBIG .31e 1.1 ...q 28.00 22.70 252 27.16 +5.1WBI LCTS WBIL .04e .1 ...q 29.15 24.92 239 27.90 +1.7sWBI PwFact WBIY ... ... ... 27.94 22.39 761 27.99 +5.2WBITacRot WBIR ... ... ... 26.78 24.31 190 25.06 -1.5WBI TacInc WBII .26e 1.1 ...q 25.76 23.77 159 24.04 -5.3WBI THiInc WBIH .45e 1.9 ...q 25.43 23.68 775 24.23 -2.8WEC Engy WEC 2.21 3.3 22 70.09 58.48 1805 67.77 +2.0WEX Inc WEX ... ... 35 198.82 102.47 282 184.64 +30.7WNS Hldg WNS ... ... 26 54.38 34.65 86 51.32 +27.9WP Carey WPC 4.06 6.1 18 72.41 59.23 255 66.32 -3.7WPP plc WPP 3.91e 4.7 ... 103.53 73.66 100 83.45 -7.9WPX Engy WPX ... ... ...dd 19.78 9.38 3638 18.00 +27.9WPX pfA WPXp 1.56 2.0 ... 81.68 45.44 76.25 +23.3Wabash WNC .30 1.6 14 26.54 17.47 544 19.10 -12.0WABCO WBC ... ... 17 162.20 113.00 166 124.62 -13.2Wabtec WAB .48 .4 34 114.85 69.20 774 110.41 +35.6WaddellR WDR 1.00 4.8 14 23.82 17.53 974 21.05 -5.8WageWrks WAGE ... ... 30 65.80 38.40 425 52.80 -14.8WalMart WMT 2.08f 2.2 23 109.98 77.50 10521 96.08 -2.7WalkerDun WD ... ... 8 61.44 42.66 142 55.23 +16.3WarrMet n HCC .20 ... ... 31.65 11.22 822 24.20 +22.7WashPrGp WPG 1.00 12.6 21 8.87 5.40 1948 7.92 +11.2WashPr pfH WPGpH 1.88 8.1 ... 25.55 20.05 2 23.29 -5.3WashPr pfI WPGpI 1.72 8.1 ... 25.84 19.11 9 21.15 -14.6WREIT WRE 1.20 3.8 31 33.75 24.92 422 31.58 +1.5WasteCon s WCN .56 ... 42 80.18 63.50 756 78.99 +11.3WsteMInc WM 1.85 2.0 19 91.64 75.28 1489 90.88 +5.3Waters WAT ... ... 28 220.20 177.58 508 187.43 -3.0Watsco WSO 5.80 3.3 33 192.94 141.61 279 175.65 +3.3WatscoB WSO/B 5.00f 2.9 35 192.75 142.00 170.00 +.6WattsWtr WTS .84 1.0 28 93.35 59.15 152 84.50 +11.3 Wayfair W ... ... ...dd 128.44 55.33 778 124.95 +55.7WeathfIntl WFT ... ... ...dd 4.72 2.07 16451 2.75 -34.1WebsterFn WBS 1.32 1.9 22 69.63 44.04 437 68.17 +21.4WbstFn pfF WBSpF ... ... ... WtWatch WTW ... ... 52 105.73 40.93 1995 74.43 +68.1WeinRlt WRI 1.58 5.0 11 33.83 25.67 640 31.33 -4.7WeisMk WMK 1.20 2.5 23 57.82 31.26 68 48.42 +17.0Welbilt WBT ... ... ... 23.85 18.34 715 22.02 -6.3sWellcare WCG ... ... 35 297.09 162.25 384 296.78 +47.6WellsF pfJ WFCpJ 2.00 7.8 ... 26.67 25.45 25.68 +.1WellsF pfL WFCpL 75.00 5.8 ... 1359.86 1253.00 12 1295.08 -1.1WellsF pfN WFCpN 1.30 5.2 ... 25.43 23.51 21 24.86 -1.0WellsF pfO WFCpO 1.28 5.2 ... 25.36 23.40 17 24.83 -1.2WellsF pfP WFCpP 1.31 5.2 ... 25.48 23.69 19 25.10 -.4WellsF pfQ WFCpQ 1.46 5.6 ... 27.89 25.17 113 25.94 -3.9WellsF pfR WFCpR 1.66 6.0 ... 29.69 26.87 118 27.80 -2.9WellsF pfT WFCpT 1.50 5.8 ... 26.78 25.09 17 25.86 -2.2WellsFargo WFC 1.72f 2.9 14 66.31 49.27 17941 58.96 -2.8WellsF wt WFC/WS ... ... ... 30.82 16.15 30.65 +11.5WellsF pfY WFCpY ... ... ... 26.50 24.33 27 25.37 -2.2WellsF pfX WFCpX ... ... ... 26.16 24.15 52 25.28 -1.0WellsF pfW WFCpW ... ... ... 26.65 24.32 30 25.40 -2.3WellsF pfV WFCpV ... ... ... 26.82 25.00 61 26.06 -2.8EvgGlbDiv EOD .54m 9.7 ...q 6.50 5.43 148 5.55 -6.4WFAdvInco EAD .82 10.2 ...q 8.77 7.80 203 8.02 -4.5WFAdMSec ERC 1.16 9.2 ...q 13.49 12.24 82 12.57 -3.8WFREI pf WFEpA 1.59 6.1 ... 27.35 25.20 9 25.96 -2.0WFAdUtlHi ERH .90 7.1 ...q 13.50 9.51 17 12.74 -3.5Welltower WELL 1.68e 2.5 15 75.58 49.58 1989 66.39 +4.1Welltwr pfI HCNpI 3.25 5.3 ... 67.53 54.50 29 61.80 +3.2WescoAir WAIR ... ... 18 14.23 6.05 425 13.05 +76.4Wesco Intl WCC ... ... 18 69.35 48.95 198 61.70 -9.5WestPhrm WST .56 .5 49 117.75 82.74 263 115.96 +17.5WstnAlliB WAL ... ... 16 64.06 44.83 531 58.79 +3.8WstnAll56 WALA 1.56 6.1 ... 26.71 25.15 11 25.50 -2.7WstACpLn TLI .87 8.7 ...q 10.95 9.93 28 10.03 -4.7WAstEMkt EMD .84 6.3 ...q 16.16 13.11 99 13.42 -13.7WsADefOp GDO 1.36 8.3 ...q 18.58 16.28 37 16.50 -8.3WAstGlbHi EHI 1.16 12.6 ...q 10.40 9.03 85 9.20 -10.0WstAstHI2 HIX .80 13.7 ...q 7.28 5.97 178 6.42 -7.9WAHiInOp HIO .43 8.8 ...q 5.19 4.73 193 4.82 -4.9WAstHYOp HYI 1.32 9.1 ...q 15.73 14.37 64 14.54 -3.8WstnAsst PAI .69 4.9 ...q 17.37 13.32 9 13.95 -11.9WstnAsInt SBI .48 5.6 ...q 9.98 8.57 92 8.61 -7.5WAstDefOp IGI 1.20 6.0 ...q 23.67 19.56 15 20.16 -11.8WAMgdMu MMU .78 6.1 ...q 14.60 12.54 69 12.75 -9.4WstAstMtg WMC 1.24e 11.4 11 11.11 8.54 144 10.84 +8.9WAMtDOp DMO 2.82a 12.4 ...q 27.00 21.50 93 22.73 -7.9WA MunDef MTT 1.01a 4.8 ...q 23.85 20.45 23 21.22 +1.6WstAMunHi MHF .34 4.7 ...q 8.05 7.08 18 7.20 -2.7WAMunPrt MNP .87 6.1 ...q 16.21 13.94 13 14.21 -6.7WAstBdF WEA 1.08 8.5 ...q 14.34 12.50 15 12.77 -7.5WstAVari GFY .93 5.7 ...q 17.79 16.38 1 16.44 -5.3WAstInfSc WIA .38 3.4 ...q 12.10 11.20 41 11.38 -3.5WAstInfOpp WIW .40 3.7 ...q 11.75 10.92 69 10.99 -3.8WstC&G gs WRN ... ... ... 1.44 .65 26 .71 -29.7WstnGasEq WGP 2.19f 6.2 22 42.92 31.63 298 35.54 -4.4WstnGasPt WES 3.80f 7.5 41 54.40 40.44 940 50.85 +5.7WstnRef wi WNR ... ... ... WstnUnion WU .76 4.0 10 22.21 18.38 3760 18.89 -.6WestlkChm WLK 1.59f 1.6 10 124.30 70.26 631 97.31 -8.7WestlkCLP WLKP 1.63f 6.4 17 27.75 21.10 15 25.50 +2.2WestmRs s WMLP .46m 22.9 ...dd 5.58 .98 794 2.02 -27.6WestpacBk WBK 1.52e 7.0 ... 26.38 20.52 269 21.68 -11.1WestRck WRK 1.72 3.1 16 71.55 52.78 1914 55.50 -12.2WestwdH WHG 2.72 4.6 12 71.00 53.51 26 58.83 -11.1Weyerhsr WY 1.28 3.6 31 38.39 31.16 1955 35.25 WheatPr g WPM .28e ... 23 22.87 17.61 1959 18.31 -17.3Whrlpl WHR 4.60f 3.5 ...dd 190.73 122.20 624 130.37 -22.7WhtMtIns WTM 1.00 .1 62 946.52 786.23 14 930.57 +9.3WhiteWB wi WWAV/B/WI ... ... ... WhitestnR WSR 1.14 8.4 34 15.15 10.06 239 13.57 -5.8WhitngPet rs WLL ... ... ...dd 56.47 15.88 1575 46.88 +77.0WidOpW n WOW ... ... ... 16.66 6.03 222 11.79 +11.5WidePoint WYY ... ... ...dd .73 .40 166 .46 -29.2WildhRs n WRD ... ... ... 29.67 10.36 918 19.51 +6.0WileyJA JW/A 1.20 1.9 17 71.75 51.50 445 64.85 -1.4WileyJB JW/B 1.20 1.9 17 71.40 51.76 64.16 -2.3WLyonHm WLH ... ... 11 32.95 19.77 601 21.44 -26.3WmsCos WMB 1.36 4.5 12 33.67 24.00 12545 30.52 +.1WmsSon WSM 1.72 2.9 18 65.99 42.68 2419 60.26 +16.6Winnbgo WGO .40 1.1 12 58.65 33.95 499 37.55 -32.5Wipro s WIT .03e .6 ... 6.05 4.50 997 5.09 -6.9WirelessT WTT ... ... ...dd 2.64 1.36 7 1.82 -25.1WT IntQua IQDG ... ... ... 32.75 28.98 8 30.18 -1.7WT ST HiYl SFHY ... ... ... 51.40 48.47 2 50.33 +2.7WT ShTr n SFIG ... ... ... 49.77 48.54 48.85 -1.0WT HiYld n WHFY ... ... ... 52.27 48.72 3 49.44 -1.8WT Corp n WFIG ... ... ... 50.07 47.25 48.25 -3.4WT EmMDv DVEM ... ... ... 36.70 30.37 6 31.24 -5.9WT G exMx XMX ... ... ... 31.68 27.35 0 30.38 +2.5WT DyCEu DDEZ ... ... ... 33.88 29.57 0 29.80 -5.4WT DyInEq DDWM ... ... ... 32.00 28.55 14 29.33 -4.0WT DyInSm DDLS ... ... ... 34.74 30.34 0 31.20 -6.9WT DynCJp DDJP ... ... ... 31.29 27.42 27.94 -6.5sWTBearEq DYB ... ... ...q 26.76 24.72 2 26.79 +2.8sWT LgSEq DYLS ... ... ...q 35.37 29.20 32 35.49 +8.9WT EuLoc EZR ... ... ... 34.19 26.35 27.00 -13.3WT GlExUS HDRW ... ... ... 29.34 26.12 27.52 -1.6WT SCDiv HGSD ... ... ...q 26.76 24.20 26.04 -.6WT GlSmC GSD ... ... ... 35.24 30.17 32.61 -1.4WTWkDUSE 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 48.18 496 48.77 -3.8WTxUSDiv DXUS .04e ... ...q 28.05 25.16 26.19 -2.6WTEurSmC EUSC .53e ... ...q 32.83 28.83 10 30.41 -2.2sWT PutStr PUTW ... ... ... 30.48 26.65 13 30.45 +4.8WT EMexSt XSOE .77e 2.7 ...q 35.10 27.47 30 28.89 -9.3WT JpDvG JHDG ... ... ...q 30.34 25.63 38 27.16 -6.2WTIntHDv IHDG .70e 1.4 ...q 32.92 29.39 27 32.53 +2.7WT EurDiv EUDG .51e 1.9 ...q 28.46 25.24 1 26.21 -2.8WTFltRtTr USFR ... ... ...q 27.90 24.97 303 25.07 +.3WT EurHdg HEDJ 3.51e 2.3 ...q 67.62 60.26 680 64.28 +.9WT AsiaDb ALD 1.02 2.4 ...q 46.97 43.06 1 43.38 -5.1WTEmLDbt ELD 1.74 5.3 ...q 40.08 32.81 22 33.04 -14.1WT GlRlR n RRF ... ... ... 40.35 WisDynCu n DHDG ... ... ... 26.16 23.62 0 25.09 +.2WisYldEn n SHAG ... ... ... 52.53 48.66 7 48.96 -1.6sWis US Mul USMF ... ... ... 30.71 25.15 21 30.79 +10.8GrnHCmdty GCC ... ... ...q 19.89 17.35 31 17.96 -6.6WT Diefa DWM .74e 1.4 ...q 59.63 51.32 33 52.93 -5.1WT DefaEq DTH 1.75e 4.2 ...q 47.40 40.40 16 41.69 -6.1WTDv exF DTN 2.48e 2.7 ...q 92.93 80.20 7 91.37 +3.4WTEurEq DEW 1.75e 3.7 ...q 51.17 45.27 4 46.91 -3.3WTEurSC DFE 1.48e 2.3 ...q 75.61 61.79 60 64.21 -9.0WT EqInco DHS 2.10e 2.9 ...q 75.26 66.21 19 72.73 -.2WTIntD exF DOO 2.01e 4.8 ...q 46.39 40.98 6 42.13 -2.9WT IntLC DOL 1.69e 3.5 ...q 54.18 46.64 24 48.04 -5.1WTIntMC DIM 1.53e 2.3 ...q 73.72 63.02 73 65.11 -5.6WTIntSC DLS 1.16e 1.6 ...q 81.62 68.79 63 70.80 -7.8WTGxUSDv DNL .99e 1.7 ...q 62.84 55.29 11 58.02 -2.0WTJpnSC DFJ 1.26e 1.7 ...q 85.64 71.84 20 73.81 -8.2WTJpHedg DXJ 1.37e 2.5 ...q 62.78 50.93 1282 53.83 -9.3WT LCD DLN 1.84e 1.9 ...q 97.25 83.70 22 94.69 +2.8sWT MCD s DON ... ... ...q 37.36 31.65 285 37.41 +6.0WTAustDiv AUSE 1.46e 2.6 ...q 61.99 54.71 2 57.18 -4.0WTAsiaPxJ AXJL 2.22e 3.3 ...q 75.33 65.32 2 67.68 -3.6sWT SC s DES ... ... ...q 30.66 25.48 206 30.66 +5.5WT TotDv DTD 2.05e 2.1 ...q 97.46 84.32 2 95.92 +3.2WT MgdFut WDTI ... ... ...q 40.66 38.44 8 40.04 +1.1WT EmCur CEW ... ... ...q 20.09 17.89 5 18.16 -6.5WTChiYuan CYB ... ... ...q 26.90 24.78 26.78 +2.7WTBrzReal BZF ... ... ...q 19.45 18.05 18.90 +3.8WTESCDv DGS 1.29e 2.7 ...q 57.04 45.32 72 46.92 -10.0WT EmEq DEM 1.80e 4.1 ...q 50.31 41.82 205 43.41 -4.3WTGxUSRe DRW 1.22e 4.0 ...q 34.85 29.21 45 30.24 -7.1WT JpCapG DXJC 3.43e 2.0 ...q 31.10 24.41 26.91 -7.2WT India EPI .22e .8 ...q 29.52 24.49 1711 26.79 -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 57 18.83 10.39 4 13.15 -10.2sAAON AAON .32f .7 54 42.25 29.05 260 42.75 +16.5AC Immun n ACIU ... ... ... 17.40 6.94 49 8.65 -32.4ACI Wwde ACIW ... ... ...cc 28.00 20.23 304 27.53 +21.4ACM Rsc n ACMR ... ... ... 15.60 4.74 46 13.50 +157.1ACNB Cp ACNB .92 2.7 19 36.00 26.00 8 34.55 +16.9AGNC Inv AGNC 2.16 11.1 6 21.94 17.84 2521 19.38 -4.0AGNC pfB AGNCB 1.94 7.5 ... 26.87 25.28 5 25.97 +.5AGNC pfC AGNCN 1.75 6.6 ... 26.79 24.95 28 26.40 +2.6ALJ Reg n ALJJ ... ... ... 3.75 1.42 2 2.07 -34.3AMAG Ph AMAG ... ... ...dd 26.10 11.93 380 24.75 +86.8AMC Net AMCX ... ... 11 69.02 46.89 578 62.97 +16.4ANGI Hme ANGI ... ... ... 20.55 10.24 822 20.22 +93.3ANI Ph h ANIP ... ... 23 74.70 44.98 80 56.71 -12.0ARC Grp ARCW ... ... ...dd 2.95 1.80 12 2.00 -4.8ARCAbio rs ABIO ... ... ...dd 2.00 .45 897 .62 -54.1ASLAN n ASLN ... ... ...dd 10.44 5.08 5 8.50 +51.5ASML Hld ASML 1.71e .9 38 221.66 150.94 675 200.49 +15.3ASV Hld n ASV ... ... ... 10.80 4.75 14 5.70 -43.8ATA Inc ATAI ... ... ... 6.60 3.69 262 6.39 +50.8sATN Intl ATNI .68 .9 ...dd 74.71 49.34 109 75.58 +36.8AV Homes AVHI ... ... 6 22.03 14.65 200 21.50 +29.1AXT Inc AXTI ... ... 21 10.75 5.80 204 7.45 -14.4AbeonaTh ABEO ... ... ...dd 22.75 7.50 403 14.20 -10.4Abeona wt ABEOW ... ... ... 17.56 4.05 9.55 -17.7Ability rs ABIL ... ... ... 14.55 2.14 196 4.34 -1.4Abiomed ABMD ... ... ...cc 450.93 144.01 384 364.12 +94.3Abraxas AXAS ... ... ... 3.27 1.59 1027 2.27 -7.7AcaciaC n ACIA ... ... ...dd 50.10 24.72 419 37.60 +3.8AcaciaTc ACTG .50 12.8 ...dd 5.50 2.90 148 3.90 -3.7AcadiaHlt ACHC ... ... 17 49.05 26.92 526 39.10 +19.8AcadiaPh ACAD ... ... ...dd 41.20 12.77 1941 14.11 -53.1Acasti g rs ACST ... ... ...dd 3.36 .43 66 .49 -48.3AccelrDiag AXDX ... ... ...dd 30.35 16.75 160 22.65 -13.5Acceleron XLRN ... ... ...dd 50.00 32.46 245 48.49 +14.3AccessNt ANCX .64f 2.3 24 30.99 24.36 28 28.09 +.9Accuray ARAY ... ... ...dd 6.15 3.20 697 4.00 -7.0AcelRx ACRX ... ... ...dd 5.75 1.55 542 2.90 +43.2sAcerTh rs ACER ... ... ... 30.23 7.66 68 30.78 +122.2AcetoCorp ACET .04m 1.2 ...dd 16.11 2.22 181 3.31 -68.0Achaogen AKAO ... ... ...dd 19.74 5.11 627 5.39 -49.8AchvLfS rs ACHV ... ... ...dd 42.00 2.67 141 3.24 -75.9Achillion ACHN ... ... ...dd 5.19 2.33 2139 2.63 -8.7AclarisTh n ACRS ... ... ...dd 28.93 15.07 151 15.93 -35.4AcordaTh ACOR ... ... 54 36.35 16.55 306 28.90 +34.7ActivsBliz ATVI .34f .5 40 81.64 57.29 5962 69.66 +10.0Acxiom ACXM ... ... 88 45.72 18.60 748 45.10 +63.6AdamasPh ADMS ... ... ...dd 44.00 13.85 434 22.41 -33.9tAdamisPh ADMP ... ... ...dd 5.85 2.26 1624 2.25 -48.9Adaptim n ADAP ... ... ... 14.63 4.84 240 8.47 +26.8AddusHmC ADUS ... ... 45 71.78 30.95 305 60.60 +74.1ADDvtgTch AEY ... ... ...dd 2.33 1.21 6 1.44 -2.0AdestoTc n IOTS ... ... ...dd 10.80 4.70 295 5.65 -12.4AdialPh n ADIL ... ... ... 4.40 3.00 9 3.71 -8.4AdmaBio ADMA ... ... ...dd 6.86 2.01 225 5.65 +76.0AdobeSy ADBE ... ... 58 263.83 143.95 2148 251.50 +43.5 Adomani n ADOM ... ... ... 13.81 .50 392 .72 -83.8Adtran ADTN .36 2.1 ...dd 25.10 13.95 248 16.90 -12.7AduroBio n ADRO ... ... ...dd 12.35 5.10 216 5.85 -22.0AdvEmis n ADES 1.00 8.9 2 12.20 7.00 39 11.20 +15.9AdvEnId AEIS ... ... 16 95.00 56.22 319 58.45 -13.4AdvMatls CDTI ... ... ...dd 2.59 1.09 1.17 -25.8sAMD AMD ... ... ...cc 20.28 9.04 54620 20.40 +98.4Advaxis wt ADXSW ... ... ... 3.70 .62 .87 -13.3Advaxis ADXS ... ... ...dd 7.45 1.15 246 1.42 -50.0AdverumBi ADVM ... ... ...dd 8.59 2.45 280 5.50 +57.1AdS Shrt n DWSH ... ... ... 25.59 24.65 4 24.91 -.5sAdS Micr n DWMC ... ... ... 25.50 23.69 0 24.79 +.4AdvS Vice n ACT ... ... ... 29.50 24.23 3 26.00 -.8Aegion AEGN ... ... 22 28.19 19.81 112 25.51 +.3AegleaBio n AGLE ... ... ...dd 12.00 2.94 129 9.47 +75.0AehrTest h AEHR ... ... ... 4.10 2.12 47 2.48 -8.3Aemetis AMTX ... ... ...dd 3.12 .45 21 1.30 +136.4AeriePhm AERI ... ... ...dd 74.75 47.05 412 62.50 +4.6sAeroViron AVAV ... ... ...cc 86.19 37.07 240 86.18 +53.5AEtern g rs AEZS ... ... ...dd 3.25 1.12 64 1.77 -25.0Aethlon rs AEMD ... ... ...dd 3.85 .79 45 1.09 -3.5AeviGeno GNMX ... ... ...dd 2.65 .83 401 1.25 +4.2AffimedNV AFMD ... ... ...dd 2.85 1.15 124 1.65 +26.9Agenus AGEN ... ... ...dd 6.19 1.55 3863 1.88 -42.3AgileThr h AGRX ... ... ...dd 5.40 .23 224 .25 -90.6Agilysys AGYS ... ... ...dd 16.80 10.00 76 15.99 +30.2AgiosPhm AGIO ... ... ...dd 99.82 51.62 257 76.06 +33.0AgroFresh AGFS ... ... 14 8.75 4.94 240 6.13 -17.2AgroFr wt AGFSW ... ... ... .72 .13 .50 +22.0AileronT n ALRN ... ... ... 15.48 1.98 275 2.36 -77.6Aimmune n AIMT ... ... ...dd 42.00 18.90 279 27.90 -26.2sAirT Inc AIRT ... ... ...dd 35.08 14.90 2 35.30 +43.0AirTrnsp ATSG ... ... 51 27.67 19.17 400 21.30 -8.0AirMedia AMCN ... ... ...dd 2.87 .38 150 .46 -60.0Airgain n AIRG ... ... 48 12.16 7.31 32 11.96 +33.0AkamaiT AKAM ... ... 66 83.08 44.65 907 72.78 +11.9AkariTh rs AKTX ... ... ... 11.95 1.70 30 1.89 -56.4AkceaTh n AKCA ... ... ... 40.75 13.94 863 35.35 +103.6AkebiaTher AKBA ... ... ...dd 20.25 7.42 379 7.89 -46.9AkersBios AKER ... ... ...dd 1.82 .12 1429 .24 +79.1Akorn Inc AKRX ... ... 51 33.63 10.76 2682 17.92 -44.4Akoustis n AKTS ... ... ... 9.50 4.86 166 7.52 +20.7sAlarm.cm n ALRM ... ... 57 56.00 33.39 491 56.71 +50.2AlaskCom ALSK ... ... 12 2.91 1.39 43 1.62 -39.6Albireo ALBO ... ... ... 39.87 20.25 34 31.20 +21.9Alcentra h ABDC .72 11.5 ...dd 11.24 5.75 21 6.27 -25.3AlderBioPh ALDR ... ... ...dd 20.87 8.60 574 18.70 +63.3AldeyraTh ALDX ... ... ... 11.90 3.90 79 7.45 +9.6Alexion lf ALXN ... ... 45 149.34 102.10 1007 116.99 -2.2Alico ALCO .24 .7 ...dd 34.80 25.55 3 32.00 +8.5AlignTech ALGN ... ... ...cc 385.00 165.18 515 355.89 +60.2AlimerSc h ALIM ... ... ...dd 1.46 .74 121 .93 -30.5Alkermes ALKS ... ... ...dd 71.22 39.54 504 45.69 -16.5Allakos n ALLK ... ... ... 45.95 26.00 90 39.55 +26.6AllgnceBc n ABTX ... ... 32 46.85 31.75 15 45.10 +19.8AllegiantT ALGT 2.80 2.0 10 181.45 111.54 106 136.60 -11.7AllegMrg n ALGR ... ... ... 9.58 9.50 748 9.54 AllegMr wt ALGRW ... ... ... AllegrM rt ALGRR ... ... ... .43 .34 301 .41 +10.8 sAllegMrg un ALGRU ... ... ... 10.26 10.04 10 10.22 +1.8AllenaPh n ALNA ... ... ... 17.56 6.13 39 11.21 +11.4All MMA n AMMA ... ... ... 3.07 .15 31 .19 -83.7AllnceRes ARLP 2.08f 10.3 5 21.90 15.55 292 20.25 +2.8AldHlPrd rs AHPI ... ... ...dd 5.25 1.72 5 2.36 +12.9AlliedMot AMOT .12 .2 47 51.80 23.26 63 48.69 +47.1Alliqua rs ALQA ... ... ...dd 4.58 1.58 51 2.72 +50.3sAllotComm ALLT ... ... ...dd 6.53 4.74 61 6.49 +21.8AllscriptH MDRX ... ... ...dd 16.13 10.78 1261 14.73 +1.2AlnylamP ALNY ... ... ...dd 153.99 70.76 645 97.50 -23.3AlphaOmg AOSL ... ... 19 18.72 12.92 73 14.62 -10.6Alphabet C GOOG ... ... 33 1273.89 903.40 1188 1201.62 +14.8Alphabet A GOOGL ... ... 37 1291.44 918.60 1125 1217.41 +15.6Alphatc rs ATEC ... ... ... 4.27 1.80 263 3.77 +41.7AlpImmu n ALPN ... ... ...dd 12.87 5.28 58 5.70 -49.1AlpsRtSec n SWIN ... ... ... 32.49 27.49 2 32.21 +8.2AltaMesa n AMR ... ... ...dd 10.79 4.04 3632 4.44 -55.2AltaMsa wt AMRW ... ... ... 2.50 1.28 2.02 +35.2Altaba AABA ... ... ...cc 82.45 62.10 4675 70.25 +.6Altair A n ALTR ... ... ...dd 41.81 16.55 592 40.14 +67.8Altimm rs ALT ... ... ...dd 3.16 .25 218 .31 -84.6sAltisrce n ASPS ... ... 2 36.34 19.50 82 37.52 +34.0AltraIndlM AIMC .68 1.7 23 53.70 39.65 189 40.90 -18.8AmTrstFn AFSI .34 2.3 15 14.75 8.80 561 14.50 +44.0sAmalBk n AMAL ... ... ... 16.64 16.00 67 16.64 +.8Amarin AMRN ... ... ... 4.60 2.35 1820 2.84 -29.2Amazon AMZN ... ... ...cc 1925.00 931.75 3066 1883.42 +61.0AmbacF wt AMBCW ... ... ... 9.09 5.04 5.76 +.3AmbacFin AMBC ... ... 9 23.34 13.17 481 21.70 +35.8Ambarella AMBA ... ... ...cc 66.23 37.10 593 38.35 -34.7Amdocs DOX 1.00 1.5 18 71.72 61.00 801 64.78 -1.1Amedica rs AMDA ... ... ... 6.94 .33 649 .38 -88.5Amedisys AMED ... ... 69 121.67 45.60 278 119.92 +127.5AMERCO UHAL 1.50e ... 20 400.99 317.43 47 380.99 +.8AmeriHld n AMRH ... ... ... 13.50 .70 72 1.61 -48.1AmerHl wt AMRHW ... ... ... 7.58 .25 .84 +9.8AFMulti ATAX .50 8.5 20 6.50 5.25 177 5.85 -3.3AmCarM CRMT ... ... 17 89.85 36.50 140 84.50 +89.2AmAirlines AAL .40 1.0 7 59.08 35.64 6470 40.33 -22.5ACapSenF ACSF 8.80c ... 6 12.50 10.35 71 12.25 +16.4AmElTech AETI ... ... ...dd 2.53 .62 56 .93 -38.0AmFinTr n AFIN .04p ... ... 16.80 13.15 215 16.40 +9.3AmerNtl AMNB 1.00 2.4 17 43.00 34.95 7 41.45 +8.2AmNatIns ANAT 3.28 2.5 22 134.03 110.43 31 130.20 +1.5AmOutBr AOBC ... ... 26 19.10 8.32 1331 9.70 -24.5AmPubEd APEI ... ... 30 46.15 17.40 114 35.75 +42.7AmRailcar ARII 1.60 3.4 6 47.77 34.30 35 47.46 +14.0AmrRvr AMRB .20 1.3 28 17.50 12.21 1 15.55 +2.0sASoft lf AMSWA .44 2.6 43 16.93 9.26 72 16.92 +45.5AmSupr rs AMSC ... ... ...dd 8.03 3.06 76 6.38 +75.8AWoodmk AMWD ... ... 24 148.44 78.75 108 86.60 -33.5AmerisBc ABCB .40 .8 19 59.05 41.05 277 50.05 +3.8Amerisafe AMSF .88 1.4 25 67.82 51.55 90 63.20 +2.6AmrSvFin ASRV .08f 1.8 ... 4.55 3.80 16 4.50 +8.4AmSvFn pf ASRVP 2.11 7.6 ... 33.90 26.50 27.88 -3.9 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 on next page MONEY & MARKET$Page 9 www.sunnewspapers.net The Sun/Wednesday, August 22, 2018

PAGE 42

AmesNatl ATLO .92f 3.0 19 32.15 26.00 3 30.80 +10.6Amgen AMGN 5.28 2.7 17 201.23 163.31 1416 197.31 +13.5AmicusTh FOLD ... ... ... 17.62 12.15 2502 12.94 -10.1AmkorTch AMKR ... ... 8 11.88 8.19 753 8.79 -12.5Amphastar AMPH ... ... ... 20.45 14.40 195 18.22 -5.3AmpOnRt ef IBUY ... ... ... 53.79 34.52 73 52.43 +28.3AmtechSys ASYS ... ... ... 15.45 4.56 272 5.16 -48.8Amyris rs AMRS ... ... ...dd 8.08 2.27 1008 7.11 +89.6AnalogDev ADI 1.92 2.0 34 103.59 76.95 3979 95.92 +7.7Anaptys n ANAB ... ... ... 134.00 20.89 337 83.01 -17.6Anavex rs AVXL ... ... ...dd 5.15 1.85 127 2.79 -13.4AnchBcWA ANCB ... ... 20 30.05 24.00 7 29.20 +17.7Andersons ANDE .66 1.6 32 41.70 29.60 127 41.25 +32.4AngioDyn ANGO ... ... ... 23.95 15.16 176 22.43 +34.9AnikaTh ANIK ... ... 20 69.81 28.54 112 41.22 -23.5Ansys ANSS ... ... 49 184.95 119.20 390 173.95 +17.9AntaresP ATRS ... ... ...dd 4.09 1.58 2967 3.65 +83.4Apellis n APLS ... ... ... 32.00 12.45 171 18.22 -16.0ApogeeE APOG .63 1.2 18 51.33 37.24 129 50.45 +10.3ApollEnd rs APEN ... ... ... 9.65 3.55 32 7.47 +33.4ApolloInv AINV .60 10.5 ... 6.20 5.18 631 5.71 +.9ApolMed n AMEH ... ... ... 30.00 10.00 99 17.10 -28.8AppFolio n APPF ... ... ...cc 79.00 37.56 97 77.50 +86.7Appian A n APPN ... ... ... 43.61 19.62 1751 33.25 +5.6Apple Inc AAPL 2.92 1.4 25 219.18 149.16 25675 215.04 +27.1ApplRecy h ARCI ... ... ...dd 1.75 .59 9 .69 -33.7AplDNA wt APDNW ... ... ... 1.04 .21 .37 +1.9ApldDNA APDN ... ... ...dd 3.45 1.10 68 1.19 -25.2AppGenTc AGTC ... ... ...dd 5.75 3.25 130 4.30 +19.4ApldMatl AMAT .80 1.8 13 62.40 42.62 15553 43.76 -14.4ApldOptoel AAOI ... ... 24 71.29 22.54 531 40.61 +7.4Approach AREX ... ... 10 4.21 2.07 178 2.25 -24.0Apptio n APTI ... ... ... 39.06 16.56 673 35.84 +52.4ApricusB rs APRI ... ... ...dd 3.34 .25 110 .29 -84.2AptevoTh n APVO ... ... ... 6.35 1.15 51 5.19 +22.4Aptinyx n APTX ... ... ... 25.21 17.35 65 23.20 +14.9AptoseB g APTO ... ... ...dd 4.55 1.30 162 2.89 +29.0AquaMetal h AQMS ... ... ...dd 8.17 1.42 228 2.36 +10.8AquaB Tc n AQB ... ... ...dd 9.99 2.25 36 2.60 -26.1AquestTh n AQST ... ... ... 19.30 14.75 79 15.84 -1.3AquinoxPh AQXP ... ... ...dd 16.90 1.96 130 3.00 -74.5ArQule ARQL ... ... ...dd 7.21 .94 967 5.99 +263.0Aradigm h ARDM ... ... ...dd 7.35 1.03 7 1.30 -80.6AratanaTh PETX ... ... ...dd 7.28 3.67 254 5.23 -.6ArbutusB g ABUS ... ... ...dd 12.60 3.45 219 9.05 +79.2ArcBest ARCB .32 .7 16 50.45 25.03 236 47.75 +33.6ArcadB rsn RKDA ... ... ... 66.56 3.60 105 6.08 +10.5ArchCap s ACGL ... ... 28 34.20 25.71 775 30.73 +1.6ArchCap pfF ACGLO 1.36 5.5 ... 25.99 23.67 9 24.65 -2.7ArchC pfE ACGLP 1.31 5.5 ... 25.25 22.75 23 23.96 -4.6ArchrkPtrs APLP 1.14 7.5 ...cc 15.71 10.58 15.30 +28.5Arcimoto n FUV ... ... ... 6.35 2.26 45 4.13 +3.0ArcturusT rs ARCT ... ... ... 15.19 4.78 25 7.98 +.4Ardelyx ARDX ... ... ... 8.65 3.58 251 4.15 -37.1ArenaPh rs ARNA ... ... ...dd 50.05 20.02 367 36.45 +7.3AresCap ARCC 1.56f 9.0 9 17.47 15.03 1200 17.35 +10.4Argenx n ARGX ... ... ...cc 103.00 20.10 38 87.55 +38.7AridisPh n ARDS ... ... ... 13.85 12.61 42 12.92 -.6ArkRst ARKR 1.00 4.4 84 29.49 20.20 4 22.75 -15.8Arotech ARTX ... ... 22 4.35 2.70 131 3.40 -4.2ArrayBio ARRY ... ... ...dd 20.21 8.50 2559 13.86 +8.3ArrisIntl ARRS ... ... 29 30.00 22.33 1128 25.02 -2.6sArrowFn AROW 1.04 2.6 17 40.10 30.29 20 39.85 +17.4ArrCountR n DWCR ... ... ... 33.04 27.55 1 28.24 -6.5ArwDWATc DWAT .09e .7 ...q 12.50 10.94 0 12.25 +5.2ArrowPhm ARWR ... ... ...dd 17.50 1.97 1258 14.10 +283.2Arsanis n ASNS ... ... 2 28.69 1.70 67 1.78 -86.1ArtesRes ARTNA .95 2.5 26 43.22 32.00 7 38.61 +.1ArtsWay ARTW .05 1.7 ...dd 5.45 2.00 4 2.90 -2.8AscenaRtl ASNA ... ... ...dd 4.95 1.69 1415 4.86 +106.8Ascendis n ASND ... ... ... 76.29 26.30 95 70.04 +74.8AscentCap ASCMA ... ... ... 14.15 1.68 104 2.81 -75.5AsiaPWire APWC .10e ... ... 3.05 2.26 0 2.55 -7.3AspenGp n ASPU ... ... ... 9.61 5.35 38 7.81 -12.4sAspenTech AZPN ... ... 46 109.05 58.26 470 109.66 +65.6AssembBio ASMB ... ... ...dd 67.36 24.74 107 37.38 -17.4AssertThr ASRT ... ... ...dd 9.48 4.31 570 7.39 -8.2AstaFd lf ASFI 5.30e ... ... 5.30 2.85 2 2.95 -14.3Astec ASTE .44f .9 17 64.80 44.92 215 48.31 -17.4AstroNova ALOT .28 1.6 37 20.00 11.00 5 17.90 +29.2Astronics ATRO ... ... 50 49.45 25.95 102 46.10 +11.2Astrotch rs ASTC ... ... ... 8.15 1.64 13 3.56 +6.3AsureSftw h ASUR ... ... ...dd 19.78 9.89 275 14.01 -.8AtaraBioth ATRA ... ... ...dd 54.45 12.65 620 36.95 +104.1athenahlth ATHN ... ... 98 163.94 111.61 452 152.97 +15.0Athenex n ATNX ... ... ... 20.90 13.28 197 17.15 +7.9Athersys ATHX ... ... ...dd 3.09 1.29 256 1.98 +9.4AtlAcq n ATAC ... ... ... 15.00 9.75 19 12.44 +26.2AtlAcq un ATACU ... ... ... 15.00 9.56 4 13.83 +35.6AtlAcq rt ATACR ... ... ... 1.40 .33 8 1.10 +83.3AtlanAmer AAME .02 .8 ...dd 4.00 2.20 2 2.55 -25.0AtlCapBc n ACBI ... ... 26 21.60 15.20 174 18.90 +7.4AtlanticaYd AY 1.26e 6.1 31 25.99 18.00 355 20.81 -1.9Atlanticus ATLC ... ... ... 3.83 1.52 20 2.00 -16.7AtlasAir AAWW ... ... 7 75.29 50.65 360 62.20 +6.1AtlasFin AFH ... ... ...dd 21.50 8.05 82 11.00 -46.5AtlasFin pf AFHBL 1.66 6.5 ... 27.87 24.43 2 25.70 -1.3sAtlassian n TEAM ... ... ...dd 79.82 33.16 1012 79.26 +74.1Atomera n ATOM ... ... ...dd 8.00 2.45 76 5.20 +20.1AtriCure ATRC ... ... ...dd 33.01 14.88 218 31.85 +74.6Atrion ATRI 5.40f .8 51 694.25 516.85 2 645.00 +2.3AttisInd hn ATIS ... ... ... 3.63 .32 1198 .38 -64.6AttisI wt h ATTSW ... ... ... .26 .10 .14 -12.5Attunity ATTU ... ... ...dd 19.63 6.25 233 19.04 +172.8aTyrPhm h LIFE ... ... ... 6.50 .60 735 .69 -80.2AubNB AUBN .96 2.1 21 53.96 33.22 3 46.60 +19.8Audentes n BOLD ... ... ...dd 46.18 18.35 361 33.29 +6.5AudCodes AUDC .20p ... 28 11.48 6.15 339 10.73 +45.8AuriniaPh AUPH ... ... ...dd 7.60 4.41 311 5.34 +17.9AuroraMob n JG ... ... ... 9.80 5.00 478 7.54 -14.3AutoWeb AUTO ... ... 10 9.91 2.88 12 3.58 -60.3Autodesk ADSK ... ... ...dd 142.94 101.55 2340 135.52 +29.3Autolus n AUTL ... ... ... 32.00 19.17 12 29.15 +16.6sAutoData ADP 2.76f 1.9 38 142.95 102.81 2235 143.04 +22.1tAvadelPh AVDL ... ... ...dd 11.93 4.29 343 4.46 -45.6AveThera n ATXI ... ... ... 6.90 3.06 6 3.71 +2.5AVEO Ph h AVEO ... ... ...dd 4.24 1.86 1784 2.37 -15.1AviatNet rs AVNW ... ... ...dd 19.07 12.90 11 16.76 +10.5AvidBios rs CDMO ... ... ...dd 6.57 2.24 201 5.64 +45.4AvidB pfE CDMOP 2.63 11.5 ... 27.00 21.24 22.93 -6.0AvidTech AVID ... ... ...dd 7.65 3.99 170 5.77 +7.1Avingr nrs AVGR ... ... ...dd 25.20 .95 512 1.25 -82.8AvisBudg CAR ... ... 12 50.88 30.67 1056 35.16 -19.9AvistaHl un AHPAU ... ... ... 10.45 10.00 10.40 +1.0AvistaHl wt AHPAW ... ... ... .51 .26 .39 +39.3AvistaHl n AHPA ... ... ... 10.20 9.28 1443 10.09 +1.7sAvnet AVT .76 1.5 12 48.21 35.67 973 49.14 +24.0AvroBio n AVRO ... ... ... 44.01 26.51 62 38.98 +24.9Aware AWRE ... ... 32 5.20 3.00 4 3.50 -22.2Axcelis rs ACLS ... ... 5 37.05 18.75 421 19.50 -32.1AxoGen AXGN ... ... ...dd 56.85 15.10 618 39.90 +41.0AxonEntpr AAXN ... ... ...cc 76.45 20.57 487 63.81 +140.8Axovant n AXON ... ... ...dd 27.98 1.02 1551 2.30 -56.4AxsomeT n AXSM ... ... ...dd 6.45 2.05 46 2.30 -58.9AytuBioS rs AYTU ... ... ... 136.40 3.86 40 4.41 -90.1AzurRx n AZRX ... ... ... 5.25 2.20 47 2.50 -31.3B -: B Comm BCOM 3.58e ... ... 20.49 6.27 5 7.60 -58.7BRileyFn RILY .49e 2.2 23 23.70 15.15 26 22.10 +22.1BRileyF 7.5 RILYL 1.88 7.4 ... 26.84 25.02 5 25.45 -2.1BRiley27 n RILYZ 1.88 7.5 ... 26.20 24.76 0 25.15 -2.8BRileyF27 n RILYG ... ... ... 25.90 24.49 2 24.97 -1.6BRiley23 RILYH 1.84 7.2 ... 25.72 25.07 15 25.67 +2.3BCB Bc BCBP .56 3.8 16 16.10 12.05 72 14.90 +2.8BFC Cp pf BANFP 1.80 6.6 ... 33.54 26.05 0 27.14 -1.4BGC Ptrs BGCP .72 6.1 ...dd 16.97 10.39 2840 11.80 -21.9BIO-key n BKYI ... ... ... 3.64 1.20 14 2.09 +18.1BJsRest BJRI .44 .7 27 73.05 28.00 308 66.80 +83.5BMC Stock BMCH ... ... 25 25.70 17.10 461 22.90 -9.5BOK BOKF 2.00f 2.0 17 107.00 77.10 79 101.24 +9.7BOK 56 n BOKFL 1.34 5.4 ... 26.09 24.47 13 25.04 -2.2BOS Ltd BOSC ... ... ...dd 2.97 1.53 163 2.32 +5.9BSB Bcp BLMT ... ... 19 36.50 27.25 36 33.25 +13.7Baidu BIDU ... ... 8 284.22 207.74 2279 223.13 -4.7Balchem BCPC .42f .4 45 105.30 70.23 94 104.18 +29.3BallardPw BLDP ... ... ...dd 5.94 2.57 469 3.10 -29.7BncFstOK s BANF .84 1.3 21 65.70 48.35 20 64.55 +26.2Bancorp34 n BCTF 1.25e ... ... 17.25 14.00 4 16.15 +9.5BncpBnk lf TBBK ... ... ...dd 12.00 7.54 115 9.80 -.8Bandwith n BAND ... ... 37 45.00 18.05 124 44.98 +94.6BankOZK OZK .80f 1.9 13 53.70 38.43 788 41.39 -14.6BkCmcCA BOCH .16 1.2 17 13.21 10.00 37 13.15 +14.3BankMarin BMRC 1.28f 1.4 24 90.85 62.38 8 89.15 +31.1BkMont36 n BMLP 3.43e 6.5 ... 53.32 43.00 52.97 +11.0BkPrince n BPRN ... ... ... 35.45 29.43 8 33.33 -2.9BankSC BKSC .60 3.0 19 22.50 15.77 3 20.10 +14.5BkofJames BOTJ .24 1.5 16 18.00 13.87 1 15.67 +5.0BankFncl BFIN .36f 2.2 24 18.62 14.79 29 16.10 +5.0BankwellF BWFG .48 1.5 15 37.95 30.11 7 31.25 -9.0sBanner Cp BANR 1.40a 2.1 20 66.50 52.20 153 66.92 +21.4Baozun n BZUN ... ... ...cc 67.41 25.74 2065 54.71 +73.4BiPTrLBear DLBS ... ... ...q 22.73 13.54 2 19.35 +18.4BiP10yTBear DTYS ... ... ...q 24.96 13.93 7 21.89 +19.9BiP2yrTBull DTUL ... ... ...q 65.27 56.03 56.75 -6.2BiPTrSteep STPP ... ... ...q 35.49 29.08 29.61 -3.7BiPUrFlat FLAT ... ... ...q 65.13 60.23 65.13 +5.5BiP10yTBull DTYL ... ... ...q 77.88 72.11 73.23 -5.0BiP2yrTBear DTUS ... ... ...q 40.29 29.63 0 38.60 +10.2BiPTrLBull DLBL ... ... ...q 78.32 75.08 75.08 -4.1BarIvrsUST TAPR ... ... ...q 30.68 19.30 4 26.14 +19.0BarHilc n BHAC ... ... ... 12.00 10.30 10.72 +2.7BarHilc rt BHACR ... ... ... .45 .10 32 .24 +49.4BarHilc 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 45 76.21 +18.2BassettF BSET .50f 2.1 37 41.30 23.05 29 23.80 -36.7BayCom n BCML ... ... 59 26.94 22.50 34 26.53 +14.8BeacnRfg BECN ... ... 22 66.48 35.04 1539 39.89 -37.4BeasleyB BBGI .20 3.0 2 14.40 6.00 45 6.75 -49.6BedBath BBBY .64 3.5 6 29.63 16.52 3203 18.39 -16.4BeiGene n BGNE ... ... ...dd 220.10 65.67 315 163.33 +67.1BelFuse A BELFA .24 1.0 25 29.90 15.24 0 23.55 +7.9BelFuseB BELFB .28 1.1 26 33.45 17.10 27 26.40 +4.9Belleroph n BLPH ... ... ...dd 3.30 .47 1284 .82 -68.2BellicumP BLCM ... ... ...dd 13.30 5.02 329 6.74 -19.9BenefBncp BNCL .24a 1.3 ... 18.60 14.45 406 17.95 +9.1sBenetfoc BNFT ... ... ...dd 40.00 21.75 176 39.30 +45.6Benitec wt BNTCW ... ... ... .47 .11 .45 +12.5BenitecB n BNTC ... ... ... 4.90 1.85 9 2.66 -10.1BerryPet n BRY ... ... ... 14.10 11.71 1096 13.28 +.2Beyondsp n BYSI ... ... ... 42.49 19.15 1 22.09 -24.0Big 5Sprt BGFV .60 10.1 6 9.75 5.05 272 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 .40 +8.1BigRock un BRPAU ... ... ... 11.00 9.99 10.70 +4.5Bilibili n BILI ... ... 42 22.70 9.09 5482 11.85 +5.4sBioTechne TECH 1.28 .7 56 183.90 117.42 198 184.87 +42.7BioDlvry lf BDSI ... ... ...dd 3.30 1.70 261 2.75 -6.8BioHiTch n BHTG ... ... ...dd 5.76 2.68 9 3.95 -13.2sBioLifeSol BLFS ... ... ...dd 22.86 4.30 948 24.14 +302.3BioLneRx h BLRX ... ... ... 1.34 .78 262 .88 -19.3BioXcelT n BTAI ... ... ...dd 14.79 6.76 18 7.94 -28.0BioanlySys BASI ... ... 33 2.95 1.37 4 1.64 -33.1Bioblast rs ORPN ... ... ... 5.99 1.03 45 1.12 -51.0Biocept rs BIOC ... ... ... 44.10 2.86 104 3.12 -85.0Biocryst BCRX ... ... ...dd 7.49 3.95 729 7.04 +43.4Biofront n BFRA ... ... 32 17.98 11.25 6 14.06 +15.5Biogen BIIB ... ... 21 388.67 249.17 609 343.28 +7.8BioMarin BMRN ... ... ...dd 106.20 75.81 1164 99.74 +11.9Biomeri n BMRA ... ... ... 9.32 2.58 1 3.66 -2.1Bionano n BNGO ... ... ... Bionano un BNGOU ... ... ... 273 6.15 BiondVax n BVXV ... ... ... 8.60 4.60 24 5.66 +5.6BiondVx wt BVXVW ... ... ... 2.76 1.19 1.59 +23.4BioScrip BIOS ... ... ...dd 3.26 1.80 515 2.90 -.3BioSpecif BSTC ... ... 31 54.50 38.05 21 52.89 +22.1BiostrPh rs BSPM ... ... ...dd 5.97 1.18 46 2.05 +15.8BioTelem BEAT ... ... ...cc 58.50 23.30 220 57.25 +91.5 BisnCap n BCAC ... ... ... 10.17 9.67 10.10 +2.3BisnCap wt BCACW ... ... ... .40 .30 .36 BisnCap un BCACU ... ... ... 11.37 10.05 10.72 +4.4BisnCap rt BCACR ... ... ... .52 .25 .49 +29.3BlackBox BBOX .48 31.2 ...dd 4.15 .75 634 1.54 -56.6BlRidgAc n BRAC ... ... ... 9.88 9.52 0 9.79 +1.4BlRidgA wt BRACW ... ... ... .35 .24 .32 -4.5BlRidgAc rt BRACR ... ... ... .43 .22 .40 +42.9BlRidgA un BRACU ... ... ... 11.35 9.97 10.56 +4.2BlackLin n BL ... ... ... 50.31 28.91 363 48.67 +48.4BlkRkCap BKCC .72 11.7 88 7.57 5.48 252 6.18 -.8BlTCP Cap TCPC 1.44 9.7 11 16.82 13.72 177 14.77 -3.3Blckbaud BLKB .48 .5 66 120.35 81.64 148 98.32 +4.1BlinkCh n BLNK ... ... ...dd 8.65 1.28 188 3.23 +3.5BlinkCh wt BLNKW ... ... ... BloominBr BLMN .36 1.9 15 25.00 16.11 694 19.19 -10.1Blucora BCOR ... ... ...cc 40.60 19.05 329 35.45 +60.4BlueBird BLBD ... ... 10 24.99 15.66 64 22.50 +13.1sBlueHBcp BHBK .80 3.5 29 22.95 17.85 103 23.00 +14.4BluebBio BLUE ... ... ...dd 236.17 91.15 345 158.80 -10.8BlueknEP BKEP .32m 11.9 ... 6.05 2.55 572 2.70 -47.1Bluekn pf BKEPP .72 10.5 ... 8.05 5.99 7 6.78 -12.7BlueprtM n BPMC ... ... ...dd 109.00 41.41 219 71.33 -5.4BofI Hld s BOFI ... ... 17 45.18 24.20 408 38.63 +29.2BofI pf BOFIL 1.56 6.0 ... 28.33 25.19 1 25.86 +.2Boingo WIFI ... ... ...dd 33.20 19.07 400 32.48 +44.4Bojangles n BOJA ... ... 9 16.20 11.35 139 14.60 +23.7BonsoElec BNSO ... ... ... 5.04 1.96 2 3.25 +32.7BookingHl BKNG ... ... 26 2228.99 1630.56 544 1898.08 +9.2BorqsTch BRQS ... ... 75 10.00 4.00 1 4.50 -17.4BosOma n BOMN ... ... ... 35.49 13.65 26 20.04 -38.1BostPrv BPFH .48 3.4 18 17.85 13.78 459 14.20 -8.1BostPrv wt BPFHW ... ... ... 11.39 8.18 8.54 -11.2sBttmlnT EPAY ... ... 86 61.63 28.20 377 62.99 +81.6Boxlight n BOXL ... ... ...dd 17.40 3.00 134 3.81 -34.2Brainstorm BCLI ... ... ...dd 5.35 2.88 51 3.97 +1.3BridgeBcp BDGE .92 2.6 19 38.00 29.80 21 36.00 +2.9Bridglne rs BLIN ... ... ... 4.45 .79 309 .89 -63.3BridgBcs n BWB ... ... ... 13.87 12.29 45 12.63 +.1BridgfdFds BRID ... ... 13 21.55 11.05 0 13.49 +7.5Brightcove BCOV ... ... ...dd 10.75 6.30 137 8.15 +14.8BrghtFn n BHF ... ... ...dd 67.55 39.24 706 42.17 -28.1BroadcInc AVGO 7.00 3.3 8 285.68 197.46 2957 210.51 -18.1BroadVis BVSN ... ... ...dd 4.50 1.75 2 1.80 -50.0BrdwyFn h BYFC ... ... ...cc 2.60 1.38 52 1.50 -36.4BroadwdE BWEN ... ... ...dd 4.11 2.09 27 2.15 -21.0BrkdPrp BPY 1.26 6.4 ... 24.96 18.13 3420 19.76 -10.8BrklneB BRKL .40 2.2 20 19.35 13.63 608 18.20 +15.9BrooksAuto BRKS .40 1.4 30 36.45 21.75 380 29.30 +22.9BrukerCp BRKR .16 .5 31 36.53 27.58 534 34.46 +.4BrynMawr BMTC 1.00f 2.0 29 50.35 38.75 52 49.75 +12.6Bsquare BSQR ... ... ...dd 5.55 1.75 419 2.20 -52.7BldrFstSrc BLDR ... ... 14 23.28 14.39 1103 17.13 -21.4BusinFst n BFST .32 1.2 42 30.00 23.10 5 25.75 +1.9C -:C&F Fnc CFFI 1.36 2.2 20 67.40 45.28 7 63.15 +8.9CA Inc CA 1.02 2.3 22 44.25 31.45 3132 43.70 +31.3CAS Med CASM ... ... ...dd 2.70 .59 216 2.33 +202.6CASI Phr h CASI ... ... ...dd 8.89 .93 250 7.77 +139.1CB FnSvcs CBFV .88 2.8 21 36.95 26.50 3 31.60 +5.3CBAK En h CBAK ... ... ... 2.35 .49 25 .61 -58.6CBOE Glb CBOE 1.24f 1.3 40 138.54 91.10 638 97.84 -21.5CBTX Inc n CBTX .20 .5 ... 38.71 27.00 218 37.46 +26.3CDK Globl CDK .60 1.0 24 76.04 59.84 1305 61.58 -13.6CDW Corp CDW .84 1.0 30 88.36 58.57 1779 86.35 +24.3CEVA Inc CEVA ... ... 30 51.80 26.10 157 29.25 -36.6CH Robins CHRW 1.84 1.9 29 100.18 66.14 790 97.21 +9.1CHF Sol rs CHFS ... ... ...dd 24.45 .93 277 1.05 -69.7CHS Inc pf CHSCP 2.00 6.7 ... 31.47 28.89 4 30.04 -.3CHS pfB CHSCO 1.97 6.8 ... 29.83 27.78 7 28.96 +.5CHS pfB2 CHSCN 1.78 6.3 ... 29.99 26.16 8 28.04 +2.5CHS pfB3 CHSCM 1.69 6.3 ... 28.75 25.56 19 26.96 +1.9CHS pfB4 CHSCL 1.88 6.7 ... 29.81 27.15 16 27.87 -1.0CIM CmTr CMCT .50a 3.3 41 20.45 11.75 7 15.25 -20.2CIM CT pfL CMCTP ... ... ... 1.00 CLPS Inc n CLPS ... ... ... 17.35 4.70 137 13.44 +143.8CM Finan CMFN 1.00 10.9 7 10.20 7.40 10 9.18 +12.6CM Fin23 n CMFNL ... ... ... 25.90 25.01 16 25.65 +2.3CM SevSt n CMSS ... ... ... 11.00 9.59 9.96 +3.2CM SevSt wt CMSSW ... ... ... .33 .24 .24 -17.2CM SvSt un CMSSU ... ... ... 11.00 9.93 10.75 +7.9CM SevSt rt CMSSR ... ... ... .65 .01 11 .59 +84.4CME Grp CME 2.80a 1.7 37 174.36 123.88 1437 167.36 +14.6CNBFnPA CCNE .68f 2.1 17 32.86 23.82 15 31.79 +21.2CPI Crd rs PMTS ... ... ... 7.80 1.93 7 2.42 -34.1CPS Tech CPSH ... ... 25 2.20 1.04 6 1.52 -8.5CRA Intl CRAI .68 1.2 27 58.74 35.32 35 56.54 +25.8CRISPR n CRSP ... ... ... 73.90 16.16 601 51.54 +119.5CSG Sys CSGS .84 2.2 24 48.82 36.38 152 37.57 -14.3CSI Comp CCLP .75 12.4 ...dd 8.05 4.41 90 6.03 +10.2CSP Inc CSPI .60f 5.1 25 18.89 8.75 2 11.67 -26.2sCSW Ind n CSWI ... ... 39 56.45 39.05 49 56.65 +23.3sCSX CSX .88 1.2 11 74.75 48.11 4905 74.69 +35.8CTI BioP rs CTIC ... ... ...dd 5.36 1.75 251 1.84 -31.3CTI Inds CTIB ... ... ... 5.09 3.25 4.07 CUI Glbl CUI ... ... ...dd 4.35 2.14 17 2.20 -20.0CVB Fncl CVBF .56 2.3 21 25.49 19.58 649 24.86 +5.5CVD Eqp CVV ... ... 14 13.50 5.25 34 5.60 -51.8CabotMicro CCMP 1.60 1.5 34 123.76 68.20 189 109.97 +16.9Cadence CDNS ... ... 45 46.99 35.49 1238 45.40 +8.6Cadiz h CDZI ... ... ...dd 14.75 9.65 212 12.80 -10.2CaesarStne CSTE .44e 2.3 40 30.45 12.50 251 18.85 -14.3CaesarsEnt CZR ... ... ...dd 14.50 8.55 8474 10.15 -19.8CafePress PRSS ... ... ...dd 2.30 1.12 7 1.30 -29.5Cal-Maine CALM 2.52e 5.0 23 52.30 34.03 422 50.00 +12.5Caladriu rs CLBS ... ... ...dd 11.65 2.63 19 5.25 +49.6CalaCvHi CHY 1.20 9.3 ...q 13.15 10.60 177 12.95 +9.3sCalaCvOp CHI 1.14 9.2 ...q 12.40 10.01 212 12.40 +10.8CalaCv&Inc CCD 2.00 9.0 ...q 22.79 18.15 47 22.14 +10.3CalaGDyIn CHW .84 9.3 ...q 9.87 8.52 133 9.08 CalaGTR CGO 1.20 7.9 ...q 16.34 13.06 23 15.14 +.5CalaStrTR CSQ .99 7.5 ...q 13.35 11.00 276 13.26 +9.8CalAmp CAMP ... ... 30 25.45 17.52 384 23.45 +9.4CalavoGr h CVGW .95f .9 45 102.80 65.85 112 101.80 +20.6Calithera CALA ... ... ...dd 18.35 4.05 231 4.60 -44.9CalumetSp CLMT ... ... ...dd 9.95 6.10 144 6.75 -12.3CalvUSInc n CRUSC ... ... ... 100.02 99.98 100.02 Calyxt n CLXT ... ... ... 31.89 12.15 30 17.61 -20.1sCambLrn ABCD 1.36 10.0 44 13.77 5.06 317 13.62 +139.8CambrBc n CATC 2.00f 2.2 ... 95.06 70.00 5 91.62 +14.8CamdnN s CAC 1.20 2.6 24 47.86 37.10 44 46.08 +9.4Camtek h CAMT .56 5.6 16 11.11 4.17 818 10.06 +75.9CdnSolar CSIQ ... ... 5 19.09 11.37 546 13.09 -22.4CancrGen h CGIX ... ... ...dd 3.75 .82 55 1.07 -42.2CantbryPk CPHC .28 1.9 23 17.72 11.15 0 15.05 -7.4CpStarFn n CSTR .04p ... 51 22.22 16.80 15 17.86 -14.0CapCtyBk CCBG .28 1.1 21 26.50 19.76 14 24.87 +8.4CapProd CPLP .32 10.6 17 3.71 2.98 697 3.02 -10.1CapSwst CSWC 1.16a 6.1 19 19.38 14.85 15 19.04 +15.0CapitalaF CPTA 1.00 11.4 12 10.00 6.88 106 8.77 +20.5Capitala22 CPTAL 1.50 5.9 ... 25.97 24.13 3 25.27 +.3CapF cv22 CPTAG 1.44 6.1 ... 25.15 24.25 23.74 -4.5CapFedFn CFFN .34a 2.5 22 15.11 12.19 345 13.47 +.4Capricor CAPR ... ... ...dd 4.25 .96 89 1.08 -31.6CpstnTur rs CPST ... ... ...dd 1.90 .58 699 1.14 +48.1CarGurus n CARG ... ... ...cc 56.17 25.85 753 49.66 +65.6CaraThera CARA ... ... ...dd 22.29 11.11 674 18.72 +52.9CarbBlk n CBLK ... ... ...dd 35.00 19.76 240 22.19 -7.3Carbonite CARB ... ... ...cc 41.25 18.55 262 40.65 +62.0CardiovSys CSII ... ... ... 39.50 20.58 148 38.03 +60.5Cardlytc n CDLX ... ... ...dd 25.71 11.10 329 18.25 +36.5Cardtronic CATM ... ... 27 37.87 15.80 448 37.29 +101.3CareTrust CTRE .82 4.4 36 19.82 12.73 577 18.43 +10.0CareDx h CDNA ... ... ...dd 18.05 1.81 536 17.45 +137.7CareerEd CECO .30f 1.8 ...dd 19.07 8.53 343 16.63 +37.7CarlyleGp CG 1.38e 5.8 9 25.90 19.50 401 23.65 +3.3CarlGp pfA TCGP 1.47 6.1 ... 25.85 23.17 20 24.05 -5.2CaroFin s CARO .24 .6 22 45.58 31.60 72 42.05 +13.2CarolTrBk CART ... ... 29 10.00 7.40 3 7.96 -16.6Carrizo CRZO ... ... 49 31.57 11.10 2092 23.66 +11.2CarrolsRst TAST ... ... 21 16.35 9.90 268 16.20 +33.3CarverBc lf CARV ... ... 58 11.94 2.01 8 5.83 +100.5CasaSys n CASA ... ... 69 34.21 11.26 694 13.10 -26.2CasellaW CWST ... ... ...dd 29.75 16.01 136 27.59 +19.9Caseys CASY 1.16f 1.0 31 128.51 90.42 317 116.92 +4.4CassInfo CASS 1.04 1.4 36 74.49 53.23 19 73.67 +26.6Catabasis n CATB ... ... ... 3.78 .61 241 .65 -56.7CatalstB rs CBIO ... ... ...dd 37.00 3.11 89 10.59 -22.4CatalystPh CPRX ... ... ...dd 4.51 2.18 259 2.93 -25.1Catasys n CATS ... ... ... 8.88 3.30 52 8.50 +126.7CathayGen CATY .96 2.2 17 45.59 34.00 405 43.08 +2.2CathGn wt CATYW ... ... ... 24.59 20.23 22.21 -.4CausIntV n CIVEC ... ... ... sCavcoInd CVCO ... ... 36 239.50 124.05 66 240.00 +57.3CecoEnv CECE .30 3.5 ... 9.42 4.00 87 8.59 +67.4Celcuity n CELC ... ... ... 29.19 11.10 5 25.90 +36.7Celgene CELG ... ... 27 147.17 74.13 4376 91.20 -12.6Celgene rt CELGZ ... ... ... 2.65 .11 30 1.53 +58.1CelldexTh CLDX ... ... ...dd 3.26 .40 1419 .44 -84.5CellectBio n APOP ... ... ... 13.50 4.40 8 4.83 -31.0CellectB wt APOPW ... ... ... 4.38 1.58 2.41 +14.0Cellct wt rs CLRBW ... ... ... .25 .10 .10 Celct wtA CLRBZ ... ... ... .85 .39 .49 -1.6Cellectar rs CLRB ... ... ... 20.40 2.52 99 2.71 -80.2Cellectis n CLLS ... ... ...dd 38.85 22.00 146 29.27 +.4CallularBio CBMG ... ... ...dd 23.00 8.50 24 19.45 +72.9Celsion rs CLSN ... ... ...dd 6.06 1.24 82 2.45 -8.6CelsiusH n CELH ... ... ... 7.00 3.05 29 4.50 -14.3Celyad n CYAD ... ... ... 64.75 25.55 11 27.90 -35.3Cemtrx wt CETXW ... ... ... .57 .20 .27 +3.8Cemtrex rs CETX .02p ... 6 3.57 1.64 75 1.82 -28.6Cemtrx pf CETXP .58t ... ... 7.62 3.91 5 4.00 -20.9CntRsDvA CDEV ... ... ... 22.14 15.78 2229 18.09 -8.6CntrStBk CSFL .40 1.3 ... 32.27 21.77 412 30.70 +19.3CEurMed CETV ... ... ...dd 5.20 3.40 53 3.60 -22.6CentrlFd rs CFBK ... ... 29 15.13 11.83 5 14.12 -6.6CentGard lf CENT ... ... 21 45.02 33.99 117 39.25 +.8CenGrdA lf CENTA ... ... ... 41.97 32.57 333 36.32 -3.7CntlVyCm CVCY .32f 1.5 17 22.75 18.05 16 21.64 +7.2CentAl CENX ... ... 19 24.77 11.04 1274 12.32 -37.3CntyBcMA CNBKA .48 .6 ... 89.40 64.95 4 76.00 -2.9CentCas CNTY ... ... 35 9.85 6.59 77 7.75 -15.1CeragonN CRNT ... ... ... 4.15 1.64 381 3.34 +68.7Cerecor n CERC ... ... ...dd 5.74 .58 209 4.81 +50.3Cerecor wtA CERCW ... ... ... .60 .02 .26 -14.7Cerner CERN ... ... 34 73.86 52.05 1471 65.72 -2.5CerusCp CERS ... ... ...dd 8.05 2.26 583 6.92 +104.7CescaTh h KOOL ... ... ... 6.44 .22 414 .27 -91.0Chaisma n CHMA ... ... ...dd 2.95 1.20 56 2.40 +41.2ChampO hrs CSBR ... ... ...dd 9.45 2.78 25 8.05 +107.5Changyou CYOU ... ... 5 28.40 12.68 104 14.20 -42.8Chantic rs BURG ... ... ... 5.15 1.81 27 2.69 +2.3CharlsCol h CTHR ... ... ...dd 1.60 .80 15 1.01 -25.2ChartInds GTLS ... ... 52 80.31 32.58 220 77.62 +65.6ChartCm n CHTR ... ... 99 404.72 250.10 2377 305.08 -9.2CharterFn CHFN .34f 1.4 24 26.01 15.92 177 24.77 +41.2ChkPoint CHKP ... ... 22 119.20 93.76 681 114.31 +10.3CheckC wt CHEKW ... ... ... .74 .15 .33 +80.6CheckC nrs CHEK ... ... ... 24.00 3.08 34 3.38 -67.6ChckPnt n CKPT ... ... ... 10.50 2.22 193 3.90 +.5Cheesecake CAKE 1.32f 2.5 17 60.19 38.34 460 52.51 +9.0ChefsWhs CHEF ... ... 59 31.90 16.15 335 29.30 +42.9Chembio CEMI ... ... ...dd 11.55 5.75 12 10.90 +32.9ChemFinl CHFC 1.36f 2.3 19 59.83 43.61 243 58.55 +9.5ChemoCntx CCXI ... ... 41 15.08 5.42 143 11.02 +85.2ChemungF CHMG 1.04 2.4 25 56.83 38.99 10 42.90 -10.8Cherokee h CHKE .20 27.8 ...dd 4.80 .38 80 .72 -62.1ChkSoup n CSSE .45p ... ...dd 12.34 6.19 8 9.75 +8.3ChkSoup pf CSSEP 2.44 9.5 ... 26.56 24.05 1 25.63 +2.9ChildPlace PLCE 2.00 1.5 31 161.65 99.30 517 136.75 -5.9Chimerix CMRX ... ... ...dd 5.94 3.95 68 4.22 -8.9ChAdvCns CADC ... ... ...dd 10.20 1.55 11 5.10 +18.6ChinaAuto CAAS ... ... 6 5.90 3.64 54 4.02 -16.3ChinaBio CBPO ... ... 27 107.44 71.85 258 101.72 +29.1ChinCer rs CCCL ... ... ... 4.28 1.25 4 1.49 -37.8ChiCmCr h GLG ... ... ... 4.00 .46 232 .65 -52.9ChiCustR n CCRC ... ... ... 35.10 7.90 17 8.85 -48.1ChiFnOnl JRJC ... ... ...dd 4.14 1.70 14 1.87 -30.2ChinaHGS HGSH ... ... 3 4.48 1.18 20 1.48 +20.5 ChnaIntNt n CIFS ... ... ... 66.10 12.06 37 14.13 -66.3ChinaJJ h CJJD ... ... ...dd 1.79 1.17 35 1.20 -3.2ChinLend h CLDC .32e 31.1 ... 7.75 .92 38 1.03 -66.9ChinaNRes CHNR ... ... ... 4.23 1.88 3 1.97 -26.2ChiRecy rs CREG ... ... ... 9.39 .95 148 1.33 -52.5ChnaTcF rs CNTF ... ... ... 4.07 1.75 11 2.14 -17.3ChXDPlas CXDC ... ... 2 5.00 3.13 20 3.35 -27.2ChiCache lf CCIH ... ... ...dd 4.75 .72 76 1.23 -27.2ChinaNt rs CNET ... ... ...dd 11.90 .90 192 2.00 +83.5ChipMOS IMOS 1.97e 14.3 18 21.90 13.48 48 13.74 -22.2ChromaDx n CDXC ... ... ... 7.24 3.12 155 4.60 -21.8ChrchllD CHDN 1.52f .5 34 314.60 187.95 62 283.50 +21.8ChuysHldg CHUY ... ... 28 34.10 18.00 129 27.35 -2.5CideraTh n CDTX ... ... ...dd 8.80 3.65 82 4.40 -35.3Cimpress CMPR ... ... ...cc 171.76 87.90 142 140.37 +17.1CinnFin CINF 2.12 2.8 22 78.04 66.33 272 76.43 +1.9Cinedigm rs CIDM ... ... ... 1.81 1.11 25 1.42 -5.7Cintas CTAS 1.62f .8 36 213.97 131.62 483 211.94 +36.0Cirrus CRUS ... ... 16 59.09 34.78 1100 43.75 -15.6sCisco CSCO 1.32f 2.9 23 46.37 30.36 17904 45.78 +19.5sCitiTrends CTRN .32 1.0 26 32.49 17.43 168 31.95 +20.7CitiusPh wt CTXRW ... ... ... 1.25 .21 .90 +50.0CitiusPh n CTXR ... ... ... 5.49 1.12 140 1.42 -62.6Citiz&Nthn CZNC 1.08 3.9 21 28.99 22.00 10 27.94 +16.4CtzCmtyBc CZWI .20f 1.4 17 14.25 13.00 1 14.05 +4.1CitizFst CZFC .28e 1.1 16 26.83 20.25 1 26.20 +9.2CitizHold CIZN .96 4.1 17 25.90 21.18 6 23.15 +.2CitrixSy s CTXS ... ... 31 116.82 74.26 996 111.34 +26.5sCtyHld CHCO 1.84 2.2 23 82.75 59.33 50 82.68 +22.5CivistaBcsh CIVB .28 1.1 18 25.88 19.06 16 24.35 +10.7Civista pf CIVBP 1.63 2.1 ... 80.00 61.84 76.11 +2.9Clarus CLAR .03p ... ... 11.00 6.00 174 10.45 +33.1CleanEngy CLNE ... ... ...dd 4.05 1.31 1355 2.89 +42.4ClearOne CLRO .28 11.9 ...dd 9.95 2.06 7 2.35 -73.7ClrAllCGr n CACG ... ... ... 31.45 25.15 168 31.01 +11.3ClrDvStr n YLDE ... ... ... 29.07 25.67 28.49 +3.0Cleareld CLFD ... ... 29 15.30 10.35 11 13.00 +6.1ClearsBio n CLSD ... ... ...dd 15.33 5.30 204 6.78 -3.1ClearSign CLIR ... ... ...dd 4.70 1.65 95 2.10 -41.7ClearS wt CLIRW ... ... ... 1.49 .48 .75 -25.0ClemPhr n CMTA ... ... ... 20.15 8.10 70 9.75 -48.6CleBio hrs CBLI ... ... ...dd 4.25 1.76 6 1.90 -52.5ClovisOnc CLVS ... ... ...dd 86.26 33.85 940 36.28 -46.6CoDiagn n CODX ... ... ... 6.85 1.45 35 3.20 +21.2CoBizFncl COBZ .40 1.8 35 23.48 16.28 241 22.67 +13.4CoStar CSGP ... ... 88 446.96 255.41 177 429.89 +44.8CoastFn n CCB ... ... ... 16.75 15.50 6 16.13 -1.6CoastwayB CWAY ... ... 75 27.95 19.55 19 27.80 +31.1CocaBtl COKE 1.00 .6 44 230.00 125.08 68 173.02 -19.6CocrystP n COCP ... ... ... 6.45 1.61 86 3.56 -22.7CodaOct n CODA ... ... ... 8.44 3.28 40 4.35 -8.8Codexis CDXS ... ... ...dd 16.80 5.10 526 15.20 +82.0CdrsVlly CVLY .62b 2.0 16 33.46 22.82 10 30.97 +12.5CoffeeH JVA ... ... 39 5.75 3.65 12 5.06 +18.9CogentC CCOI 2.08f 3.9 ...cc 57.65 35.75 175 53.00 +17.0Cognex s CGNX .18 .3 41 72.99 39.90 1006 53.23 -13.0CognizTch CTSH .80 1.1 24 85.10 69.24 2237 74.90 +5.5CohBar n CWBR ... ... ... 10.79 4.44 139 5.64 +13.5Coherent COHR ... ... 26 329.00 145.66 373 179.70 -36.3CoherusBio CHRS ... ... ...dd 19.60 8.05 375 19.15 +117.6Cohu COHU .24 .9 25 27.83 17.28 285 25.83 +17.7CollPlant n CLGN ... ... ... 8.99 4.70 5 5.40 -39.7CllctUnv CLCT .70 5.3 10 30.82 13.00 36 13.30 -53.6Collegium n COLL ... ... ...dd 29.90 9.01 364 16.98 -8.0Colliers CIGI .10 .1 28 83.80 46.60 16 80.70 +33.7ColonyBk CBAN .20 1.1 12 19.50 11.10 0 17.75 +21.6ColBnkg COLB 1.04 2.4 22 48.06 35.67 252 43.33 -.3ColumFn n CLBK ... ... ... 17.73 15.30 113 16.85 +9.3ColuSprtw COLM .88 1.0 31 95.58 54.89 189 91.35 +27.1Colmbus CMCO .20 .5 ...cc 45.85 30.43 79 41.02 +2.6comScore n SCOR ... ... ... 25.69 18.36 165 19.00 -22.4Comcast s CMCSA .76 2.1 17 44.00 30.43 11383 35.74 -10.4CommScpe COMM ... ... 31 41.60 26.29 721 31.07 -17.9sCmcBMO CBSH .94f 1.3 21 71.54 49.43 405 71.99 +28.9CmcBc pfB CBSHP 1.50 5.8 ... 26.98 25.00 7 25.65 -2.7CmclVehcl CVGI ... ... 40 13.90 5.55 170 9.53 -10.9CommSys JCS .16 4.6 ...dd 4.79 3.18 6 3.45 -3.1CmtyBkTr ESXB ... ... 23 10.05 7.90 20 8.95 +9.8CmtyFinCp TCFC .40 1.2 17 40.69 33.60 7 33.65 -12.1CommuFt n CFBI ... ... ... 13.91 10.53 4 11.50 -.9CmtyHlt rt CYHHZ ... ... ... .04 .01 550 .03 +271.4CmtyTrBc CTBI 1.44f 2.8 17 53.00 40.33 25 50.70 +7.6CmtyWest CWBC .20 1.7 18 12.97 10.10 3 11.90 +11.7CommVlt CVLT ... ... ... 72.65 48.35 281 64.80 +23.4Compugn CGEN ... ... ...dd 5.00 2.25 132 3.50 +40.0CmptrPr CPSI .40 1.5 51 34.65 25.15 77 27.30 -9.2CmpTask CTG .24 4.0 ... 9.62 4.90 35 5.97 +17.1CmstkH rs CHCI ... ... ... 6.58 1.20 47 2.88 +69.4sComtech CMTL .40 1.1 29 35.84 17.11 151 35.54 +60.7ConatusPh CNAT ... ... 19 7.95 3.22 128 4.02 -13.0ConcertPh CNCE ... ... ...dd 30.71 13.57 50 15.81 -38.9Conformis n CFMS ... ... ...dd 4.17 .88 147 .96 -59.7ConiferH n CNFR ... ... ...dd 7.20 5.00 1 6.45 +11.2Conmed CNMD .80 1.0 27 83.49 48.03 148 77.90 +52.8Conns CONN ... ... 53 38.55 16.55 307 35.80 +.7ConnectOne CNOB .30 1.2 23 31.40 21.04 95 25.30 -1.7ConnWtrSv CTWS 1.25 1.8 43 69.80 48.86 50 68.92 +20.0ConsolCom CNSL 1.55 12.8 ... 20.72 10.31 425 12.08 -.9ConsolWtr CWCO .34 2.4 41 15.35 11.20 34 14.05 +12.3ConstAlph n CNAC ... ... ... 10.10 9.55 0 10.05 +3.1ConstAl wt CNACW ... ... ... .30 .20 .25 +13.6ConstAlp un CNACU ... ... ... 11.50 8.22 10.35 +1.7ConstAl rt CNACR ... ... ... .95 .25 10 .57 +83.5ConstPh n CNST ... ... ... 12.21 9.00 27 10.24 -11.0ConstPrt n ROAD ... ... ... 14.06 10.31 58 12.02 -.7ConsuPtf CPSS ... ... 5 4.86 3.18 50 3.57 -14.0ContraFect CFRX ... ... ... 2.93 .80 79 1.89 +87.1ContraV rs CTRV ... ... ... 6.60 .61 64 .67 -76.7Control4 CTRL ... ... 50 35.99 20.50 1674 35.30 +18.6ConvrgOn n CVON .08 .8 ... 10.83 8.01 54 9.42 -5.6CoolHl rs AWSM ... ... ... 13.45 2.70 44 3.40 -52.7sCopart s CPRT ... ... 40 62.22 31.14 1078 62.47 +44.6CorbusPhm CRBP ... ... ...dd 9.96 4.50 554 5.10 -28.2Corcept CORT ... ... 13 25.96 11.55 1137 13.65 -24.4sCoreMrk s CORE .40 1.1 38 34.79 17.10 366 34.79 +10.2Corium CORI ... ... ...dd 13.93 7.17 237 9.17 -4.6CorOnDem CSOD ... ... ...dd 55.31 33.57 490 54.03 +52.9CorrevPh g CORV ... ... ...dd 3.41 1.29 2.33 +50.3Corvel CRVL ... ... 32 61.20 46.45 47 58.90 +11.3CorvusPh n CRVS ... ... ...dd 17.64 7.42 66 9.70 -6.4sCostco COST 2.28 1.0 33 228.22 150.06 2049 228.54 +22.8CountrP rs CPAH ... ... ...dd 7.30 1.92 68 2.18 -32.1CountyBcp ICBK .28 1.1 13 33.94 24.66 2 25.25 -15.2CoupaSft n COUP ... ... ...dd 70.36 29.31 502 68.19 +118.4Covenant CVTI ... ... 34 35.19 20.37 145 30.47 +6.1CowenInc s COWN ... ... 40 18.25 11.63 238 14.75 +8.1Cowen27 n COWNZ 1.84 7.2 ... 26.24 24.76 3 25.54 -.6Cowen33 n COWNL 1.94 7.7 ... 25.25 24.87 19 25.25 +1.3CrackerB CBRL 5.00f 3.3 16 179.12 141.75 273 152.56 -4.0CraftBrew BREW ... ... 32 21.00 16.70 102 18.75 -2.3Cray Inc CRAY ... ... 58 28.60 17.60 244 21.50 -11.2sCreditAcc CACC ... ... 22 457.55 256.27 129 464.91 +43.7CSVixST rs VIIX ... ... ...q 23.85 10.84 148 12.41 +5.3CSSilvCC SLVO .57e 8.4 ...q 8.63 6.63 15 6.76 -14.4CSGoldCvC GLDI .50e 6.2 ...q 9.48 7.90 75 8.13 -10.0CSVS3xInSlv DSLV ... ... ...q 36.07 20.03 69 33.34 +41.3CSVS3xInG DGLD ... ... ...q 60.61 37.83 63 57.51 +31.8CS VS3xGld UGLD ... ... ...q 12.72 7.57 514 7.98 -28.4CSVIVxMT ZIV ... ... ...q 94.42 60.60 61 78.73 -11.2CrS Crd n USOI 2.44e 8.8 ... 33.00 22.27 2 27.65 +3.8CS VSSilv USLV ... ... ...q 14.96 6.29 1870 6.82 -41.3Cree Inc CREE ... ... ...dd 51.78 20.50 3969 45.78 +23.3Cresud CRESY .45e 3.1 ... 23.69 14.08 46 14.48 -34.4Crinetic n CRNX ... ... ... 34.00 19.23 315 31.65 +29.1Criteo SA CRTO ... ... 21 49.53 21.00 390 26.88 +3.3sCrocs CROX ... ... ...dd 19.66 8.56 1329 20.22 +60.0CronosGp n CRON ... ... ... 10.39 5.12 31902 8.29 +8.8CrssCtryHl CCRN ... ... 17 14.65 7.41 259 9.85 -22.8CrownCfts CRWS .32 5.5 18 7.54 5.20 6 5.80 -10.1CryoPrt wt CYRXW ... ... ... 6.77 2.82 5.17 -5.2CryoPort rs CYRX ... ... ...dd 16.88 6.02 179 13.40 +56.0Ctrip.com s CTRP ... ... 23 56.46 38.04 3122 39.38 -10.7CueBioph n CUE ... ... ... 17.99 7.57 150 9.03 -22.4CumbldPh CPIX ... ... ...dd 7.96 5.50 14 5.55 -24.6tCuris rs CRIS ... ... ... 11.35 1.40 224 1.46 -58.3Cutera CUTR ... ... 34 56.05 30.70 141 33.50 -26.1Cyanotch h CYAN ... ... ...dd 5.78 3.45 2 3.55 -9.2CybrOpt CYBE ... ... ...cc 20.70 11.35 81 19.65 +31.0CyberArk CYBR ... ... 83 73.29 39.34 330 72.38 +74.9Cyclacel pf CYCCP .60 9.6 ... 8.75 5.71 6.25 -15.5Cyclacel rs CYCC .15p ... ...dd 2.27 1.28 19 1.51 -13.2CymaBay CBAY ... ... ...dd 15.59 5.91 391 12.11 +31.6CypSemi CY .44 2.6 28 18.87 12.50 3937 16.63 +9.1Cyren Ltd CYRN ... ... ...dd 3.15 1.55 25 2.90 +16.0CyrusOne CONE 1.84 2.7 ...cc 67.89 43.49 535 67.39 +13.2CytRx rs CYTR ... ... ... 3.65 1.05 164 1.07 -36.7Cytokinetic CYTK ... ... ...dd 15.95 6.21 280 7.35 -9.8CytomX n CTMX ... ... ...dd 35.00 13.57 133 22.85 +8.2Cytori wt CYTXW ... ... ... .06 .01 .04 +218.2CytoriTh rs CYTX ... ... ... 8.70 .32 4302 .50 -83.6Cytosorbnt CTSO ... ... ... 13.40 4.65 173 11.90 +83.1D -: DBV Tech DBVT ... ... ... 50.57 16.65 277 20.63 -16.1DFB Hlt n DFBH ... ... ... 9.80 9.60 9.80 +1.0DFB Hlt un DFBHU ... ... ... 10.25 10.00 90 10.25 +2.5DHX Mda n DHXM .08 ... 29 6.05 2.49 2.60 -26.8DLH Hldgs DLHC ... ... 53 6.83 5.00 1 5.27 -14.4DMC Globl BOOM .08 .2 ...dd 51.05 12.55 100 43.00 +71.7DNB Fncl DNBF .28 .8 15 37.15 30.00 2 34.50 +2.4DSP Gp DSPG ... ... ...cc 13.95 11.30 77 12.65 +1.2DXP Ent DXPE ... ... 48 49.50 24.89 40 47.12 +59.4DailyJourn DJCO ... ... ...cc 250.95 202.22 0 231.70 +.6Daktronics DAKT .28 3.5 35 10.86 7.85 708 7.94 -13.1DareBio rs DARE ... ... ... 3.60 .74 335 1.08 -50.1DarioHlth DRIO ... ... ... 3.64 .92 34 .95 -40.9DarioHl wt DRIOW ... ... ... .65 .12 .30 +33.2DasanZ rs DZSI ... ... ...dd 11.75 6.04 22 10.12 +9.3Daseke n DSKE ... ... ... 14.52 8.04 278 9.26 -35.2Daseke wt DSKEW ... ... ... 2.08 1.14 1.90 -6.9Data IO DAIO ... ... 16 16.49 4.88 61 5.42 -55.0Datawatch DWCH ... ... ...dd 14.20 7.70 33 12.65 +33.2DaveBuster PLAY ... ... 19 61.30 37.85 499 55.33 +.3DavidsT g n DTEA ... ... ...dd 5.45 2.25 6 2.87 -26.5DavSelFn n DFNL ... ... ... 25.62 21.15 19 24.98 +4.3DavSelEq n DUSA ... ... ... 25.60 20.76 6 25.41 +8.6DavSelW n DWLD ... ... ... 28.88 22.64 23 26.19 -.2DawsonGeo DWSN .05p ... ...dd 8.40 3.62 31 5.84 +23.4Deciphera n DCPH ... ... ... 45.61 15.15 68 34.68 +53.0DelFriscos DFRG ... ... ...dd 18.85 7.90 181 10.05 -34.1DelTaco TACO ... ... 11 15.99 10.00 167 13.34 +10.1DelTaco wt TACOW ... ... ... 5.60 2.64 3.81 +29.1DelmarPh n DMPI ... ... ... 2.29 .33 97 .56 -48.9DeltaTch h DELT ... ... ... 4.70 .68 39 .83 -22.2DenaliTh n DNLI ... ... ... 25.79 12.32 240 16.08 +2.8Dennys DENN ... ... 27 17.75 11.31 154 15.03 +13.5Dentsply XRAY .35 .9 ...dd 68.98 37.70 2097 38.97 -40.8Dermadc n DDOC ... ... ... Dermira DERM ... ... ...dd 31.42 6.98 245 9.55 -65.7DescSys DSGX ... ... 97 34.90 24.85 91 33.00 +16.2DestMatrn DEST .80 16.2 ...dd 6.84 1.02 70 4.94 +66.3Dest XL DXLG ... ... ...dd 2.70 1.45 30 2.15 -2.3Deswell DSWL .28 8.2 ...dd 3.64 2.32 12 3.40 +25.0tDetermine DTRM ... ... ...dd 2.43 .79 280 .82 -54.4sDexCom DXCM ... ... ...dd 132.78 42.62 1263 136.03 +137.0DiamHill DHIL 7.00e ... 13 219.90 183.09 14 186.31 -9.8DiambkEn FANG .50 .4 24 138.25 86.43 2827 122.59 -2.9DianaCnt rs DCIX ... ... ...dd 79.38 1.30 167 1.42 -65.0DicernaPh DRNA ... ... ...dd 16.32 2.69 349 15.90 +76.1DifferBr rs DFBG ... ... ...dd 6.89 .70 23 4.65 +389.5DiffusP hn DFFN ... ... ...dd 2.97 .31 284 .39 -66.9DigiIntl DGII ... ... 46 14.70 8.55 100 13.00 +36.1Digimarc DMRC ... ... ...dd 39.95 22.85 89 25.35 -29.9Digirad DRAD .22 12.6 ...dd 3.75 1.25 53 1.75 -32.0DigitalAlly DGLY ... ... ...dd 3.50 1.70 56 2.55 -3.8DigitlTurb APPS ... ... ...dd 2.59 1.11 642 1.45 -19.0DimeCBc DCOM .56 3.0 18 22.65 17.10 186 18.75 -10.5 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 10 www.sunnewspapers.net The Sun/Wednesday, August 22, 2018

PAGE 43

Diodes DIOD ... ... 40 38.70 26.09 365 37.77 +31.7sDiscIncA DISCA ... ... 15 28.78 15.99 6955 29.55 +32.0DiscIncB DISCB ... ... 16 48.85 19.25 30.00 +21.0sDiscIncC DISCK ... ... 14 26.64 14.99 3418 27.31 +29.0DishNetw h DISH ... ... 13 59.90 28.80 2337 35.56 -25.5Diversicre DVCR .22 3.4 17 12.25 5.98 27 6.40 -36.1DivrsRst h SAUC ... ... 2 2.34 .85 64 1.10 -31.3DixieGrp DXYN ... ... ...dd 4.35 1.40 37 1.50 -61.0DocuSign n DOCU ... ... ... 66.80 37.00 1381 62.50 +57.3DgssInt A n DOGZ ... ... ... 6.40 2.50 3 2.90 -50.8DollarTree DLTR ... ... 13 116.65 73.74 2592 94.99 -11.5tDolphEnt hn DLPN ... ... ... 5.77 2.47 70 2.78 -22.8DolphE wt h DLPNW ... ... ... .80 .36 .41 -25.5Domo B n DOMO ... ... ... 28.86 15.79 218 18.66 -31.6DonegalA DGICA .57 3.9 25 18.25 13.28 10 14.48 -16.3DonegalB DGICB .50 3.5 28 15.91 12.71 14.40 -5.4DorchMin DMLP 1.63e 8.6 15 20.93 13.90 25 18.85 +24.0sDorman DORM ... ... 26 80.50 56.36 118 79.82 +30.6DovaPh n DOVA ... ... ... 37.00 20.65 159 23.12 -19.7DragVic n LYL ... ... ... 14.99 2.03 6 2.54 -41.7DrprOkw n DOTA ... ... ... 10.10 9.71 10.09 +3.2DrprOk wt DOTAW ... ... ... .90 .41 .90 +34.3DrprOk rt DOTAR ... ... ... .65 .30 .50 DrpOkwd un DOTAU ... ... ... 13.50 10.07 10.70 +1.6DropCar rs DCAR ... ... ... 13.52 .72 83 .76 -81.4Dropbox n DBX ... ... ... 43.50 26.61 4609 28.27 -.7DryShips s DRYS .14e ... 1 6.90 1.84 524 4.69 +32.9sDuluthH n DLTH ... ... 43 29.15 15.13 190 29.15 +63.3Dunkin DNKN 1.39 1.9 30 73.49 50.89 633 71.69 +11.2DurectCp DRRX ... ... ...dd 2.55 .75 600 1.27 +37.7Dynasil DYSL ... ... 8 2.06 1.13 8 1.35 +14.4Dynatronic DYNT ... ... ...dd 3.55 2.10 1 2.70 -6.4DynavaxT DVAX ... ... ...dd 24.45 12.08 728 12.80 -31.6E -:E-Trade ETFC ... ... 21 66.46 39.32 6523 58.56 +18.1eBay s EBAY ... ... 16 46.99 32.86 9167 34.53 -8.5eBay56 n EBAYL 1.50 5.7 ... 27.35 25.00 27 26.31 -2.3EDAP TMS EDAP ... ... ... 4.25 2.07 149 3.10 +8.0eHealth EHTH ... ... ...dd 32.96 13.61 198 30.11 +73.3EMC Inc s EMCI .88 3.3 19 32.19 24.51 8 26.38 -8.1ENDRA n NDRA ... ... ... 5.88 1.55 22 2.59 -46.7ENDRA wt NDRAW ... ... ... 2.00 .36 1.30 +4.0ENGlobal ENG ... ... 4 1.47 .73 7 1.02 +17.2ESSA Bcp ESSA .36 2.2 24 16.80 14.16 5 16.05 +2.4EtfLonCanc CNCR ... ... ... 32.32 21.75 19 24.26 +2.0EtfAlpSmC SMCP ... ... ...q 27.51 23.22 26.95 +3.3EtfValidea VALX ... ... ...q 30.43 26.38 1 30.02 +3.5IsectPsGr ef PMPT ... ... ... 28.26 25.08 27.47 +.9EVO Pay n EVOP ... ... ... 24.63 19.00 65 21.84 +14.8EXFO g EXFO ... ... ...dd 4.70 3.17 72 4.00 -8.0eXp Wrld n EXPI ... ... ...dd 19.00 10.89 106 15.65 +1.7EagleBncp EGBN ... ... 14 69.80 46.20 74 55.05 -4.9EagBcMT EBMT .36 1.9 16 21.95 17.35 11 18.80 -10.3EagleBkS rs EGLE ... ... ...dd 6.14 4.18 209 5.39 +20.3EaglFnB n EFBI .96f 6.1 ... 19.57 15.50 0 15.78 -2.4EaglePhm EGRX ... ... 40 85.66 48.84 110 80.42 +50.5EstWstBcp EWBC .92f 1.4 17 73.98 52.86 570 65.43 +7.6EastrAcq n EACQ ... ... ...cc 10.50 9.45 1 10.40 +3.0EastAc wt h EACQW ... ... ... .97 .59 .73 +22.7Easterl un h EACQU ... ... ... 11.45 9.41 11.40 +6.2EasternCo EML .44 1.5 40 31.00 24.00 11 29.50 +12.8EastDist wt EASTW ... ... ... .90 .33 .54 -16.9EastsDist n EAST ... ... ... 9.25 3.53 29 7.32 +81.6EV StkNx s EVSTC ... ... ... 100.02 49.99 100.02 +100.0EV GlInBu s EVGBC ... ... ... 100.02 49.99 100.02 +100.1EV 5-15Mu s EVLMC ... ... ... 99.97 49.97 99.96 +100.0EV DivCrd s OKDCC ... ... ... 100.10 50.00 99.99 +99.8Ebix Inc s EBIX .30 .4 25 89.10 56.40 81 77.40 -2.3Echelon rs ELON ... ... ...dd 8.92 4.07 11 8.42 +52.0EchoGLog ECHO ... ... 80 34.84 13.25 228 33.40 +19.3EchoStar SATS ... ... 14 62.29 43.33 175 48.97 -18.2Eco-Stim h ESES ... ... ...dd 1.62 .40 51 .47 -62.9EcologyEn EEI .40 2.9 ...dd 14.45 10.25 1 13.70 +30.5EdgeTher h EDGE ... ... ...dd 17.77 .81 59 .88 -90.6Edgewater EDGW ... ... ...dd 7.30 4.25 2 5.00 -19.9EditasM n EDIT ... ... ...dd 45.02 17.35 683 31.32 +1.9EducDevel EDUC .40f 1.7 39 27.93 9.25 7 23.20 +22.4eGain EGAN ... ... ...dd 19.05 1.65 323 13.75 +161.9EgaletCp EGLT ... ... ...dd 1.59 .26 169 .29 -71.0EidosThr n EIDX ... ... ... 24.75 14.11 52 18.98 -17.9EigerBio rs EIGR ... ... ...dd 18.00 7.46 87 11.45 -17.9EksoBio n EKSO ... ... ...dd 4.77 1.02 1388 2.52 +18.3sElPolLoc h LOCO ... ... ...cc 12.60 9.05 260 12.45 +25.8ElbitIm rs EMITF ... ... ... 3.23 1.90 2.26 -20.4ElbitSys ESLT 1.76 1.4 21 153.13 111.01 54 125.40 -5.9sEldorRsts ERI ... ... 62 47.15 22.10 1915 47.50 +43.3ElectSci ESIO ... ... 11 27.72 10.76 582 23.04 +7.5ElectroSen ELSE ... ... 30 5.24 3.32 3.62 -10.6electCore n ECOR ... ... ... 20.25 12.85 132 13.86 -30.2ElecVeh n SOLO ... ... ... 4.15 2.27 87 3.60 +50.0ElectArts EA ... ... 28 151.26 99.63 5776 126.76 +20.7EFII lf EFII ... ... ... 43.89 25.28 621 33.79 +14.4ElmiraSB ESBK .92b 4.5 17 21.00 18.00 3 20.25 +4.0EloxxPh n ELOX ... ... ... 24.60 10.65 155 13.17 +15.5EltekLtd rs ELTK ... ... ... 8.95 2.65 0 3.84 -5.9sEmclaireF EMCF 1.12 3.0 19 38.25 26.75 3 37.80 +24.5Emcore EMKR 1.50e ... 18 9.25 4.40 59 4.75 -26.4EmmisC rs EMMS ... ... 1 5.84 2.44 11 5.03 +42.9EmpirRst rs NYNY ... ... ...dd 30.98 11.85 29 12.35 -54.3EnantaPh ENTA ... ... 52 127.77 37.13 212 92.23 +57.2EncoreCap ECPG ... ... 11 52.00 35.15 416 40.30 -4.3EncorW WIRE .08 .2 16 58.70 37.30 65 51.70 +6.3Endo Intl ENDP ... ... ...dd 17.34 5.27 3138 15.60 +101.3Endocyte ECYT ... ... ...dd 18.40 1.17 597 17.63 +311.9Endologix ELGX ... ... ...dd 6.72 2.35 563 2.51 -53.1EndurIntl EIGI ... ... ...dd 10.95 6.95 468 9.60 +14.3Energous WATT ... ... ...dd 33.50 6.91 508 12.65 -35.0EngyFocus EFOI ... ... ...dd 3.46 1.75 13 2.19 -10.6EnrgyRec ERII ... ... ...cc 11.30 6.17 220 9.16 +4.7EnrgXXi hn EGC ... ... ...dd 11.34 3.41 239 9.01 +57.0Enphase ENPH ... ... ...dd 7.60 .83 3388 4.91 +103.7EnsignGp s ENSG .18 .5 27 40.09 19.40 252 37.81 +70.3EnstarGp ESGR ... ... 30 237.30 183.85 21 213.05 +6.1EntegraFn ENFC ... ... 21 30.70 22.45 5 28.10 -3.9Entegris ENTG .28 .9 28 39.55 23.50 1131 32.75 +7.6EnteraBi n ENTX ... ... ... 7.60 4.50 2 4.98 -20.7EntBcpMA EBTC .58 1.6 19 44.14 30.36 7 37.13 +9.0EntFinSv EFSC .48f .8 18 58.15 36.65 66 57.85 +28.1Epizyme EPZM ... ... ...dd 21.40 8.61 260 11.10 -11.6ePlus s PLUS ... ... 26 107.25 67.65 51 100.00 +33.0Equinix EQIX 9.12 2.1 ...cc 495.35 370.79 468 432.61 -4.5EquitFin n EQFN .20p ... ... 10.95 10.00 10.65 -2.3EqtyBcsh n EQBK ... ... ... 44.30 32.93 38 42.47 +19.9Ericsson ERIC .13e 1.6 ...dd 8.39 5.52 3094 8.09 +21.1ErieInd ERIE 3.36 2.6 31 128.91 106.63 13 127.01 +4.2ErytechP n ERYP ... ... ... 30.56 9.72 1 10.46 -52.5Escalade ESCA .50 3.8 14 15.25 11.65 9 13.15 +6.9Esperion ESPR ... ... ...dd 82.68 33.06 490 49.26 -25.2EsqFnHld n ESQ ... ... ... 29.45 14.51 8 25.27 +28.0EssaPh gs EPIX ... ... ... 12.74 2.00 2 3.16 -27.8Essendant ESND .56 3.6 ...dd 17.08 7.20 173 15.37 +65.8EstLab n ESTA ... ... ... 27.76 24.11 47 25.15 +1.6tEstreAm n ESTR ... ... ... 13.38 6.98 1 6.85 -20.7EstreAm wt ESTRW ... ... ... 1.03 .60 .71 -5.3Etsy n ETSY ... ... 70 50.60 15.27 2234 47.57 +132.6EuroTech CLWT ... ... ... 8.45 2.00 9 3.85 +16.3Euronet EEFT ... ... 23 101.07 70.67 287 95.99 +13.9Euroseas rs ESEA ... ... ... 2.73 1.28 32 1.55 -9.0EveloBio n EVLO ... ... ...dd 16.75 11.10 82 13.20 -18.8Ever-Glory EVK ... ... 7 4.50 1.96 1 3.50 +48.9EverQuo n EVER ... ... ...dd 22.09 13.81 33 14.23 -21.0sEverbrdg n EVBG ... ... ...dd 56.25 21.83 258 57.25 +92.6EvrspnTc n MRAM ... ... ...dd 19.25 6.40 49 8.86 +18.1EvineLive EVLV ... ... ... 1.74 .76 65 1.25 -10.7EvofemBio EVFM ... ... ...dd 12.56 .30 39 2.20 +12.8Evogene EVGN ... ... ...dd 4.97 2.59 7 2.68 -12.7EvokePhm EVOK ... ... ...dd 4.09 1.85 16 2.43 +7.5Evolus n EOLS ... ... ...dd 39.50 6.75 185 19.99 +73.8EvolvgSys EVOL .44 18.7 6 5.85 2.05 16 2.35 -50.0ExOne XONE ... ... ...dd 12.50 6.16 196 8.40 ExactSci h EXAS ... ... ...dd 71.60 37.36 1673 50.05 -4.7ExelaTch n XELA ... ... ...dd 6.48 4.15 75 5.66 +9.9tExelixis EXEL ... ... 22 32.50 17.34 4428 17.95 -41.0ExlSvcHld EXLS ... ... 50 64.34 52.52 104 60.80 +.7Expedia h EXPE 1.28f 1.0 60 154.24 98.52 1338 131.51 +9.8ExpdIntl EXPD .90f 1.2 26 78.16 54.69 743 75.07 +16.0Exponent s EXPO .52 1.0 40 52.63 31.73 179 51.90 +46.0ExpScripts ESRX ... ... 11 88.30 55.80 5107 87.85 +17.7ExtendStay STAY .88f 4.3 43 22.44 16.27 1202 20.56 +8.2ExtrOilGs n XOG ... ... ... 17.42 10.28 1505 11.85 -17.2ExtrmNet EXTR ... ... ...dd 15.55 5.35 2605 6.38 -49.0EyePtPh EYPT ... ... ...dd 2.88 .93 320 2.03 +88.0EyegatePh EYEG ... ... ... 1.38 .29 155 .54 -49.3Eyegate wt EYEGW ... ... ... .21 .06 .18 +20.0Eyenovia n EYEN ... ... ...dd 10.74 5.02 2 5.38 -45.8Ezcorp EZPW ... ... 15 15.10 8.65 692 11.30 -7.4F -:sF5 Netwks FFIV ... ... 24 184.05 114.63 411 183.67 +40.0FAT Br n FAT .48 6.0 ... 13.99 5.54 21 8.06 -9.7FFBW n FFBW ... ... ... 12.50 10.30 0 11.26 +2.2sFLIR Sys FLIR .64 1.0 37 61.62 37.18 509 61.38 +31.7FNCB Bc n FNCB .16 1.8 ... 10.00 7.97 8.75 -5.4FRP Hldgs FRPH ... ... 21 67.70 41.90 22 63.45 +43.4FS Bncp FSBW .56f .9 13 66.40 47.49 26 59.74 +9.5FSB Bcp n FSBC ... ... ... 18.50 15.02 2 18.10 +6.5FTD Cos FTD ... ... ...dd 13.95 3.25 145 3.80 -47.1Facebook FB ... ... 32 218.62 149.02 19469 172.62 -2.2FDaves DAVE ... ... ...dd 9.65 3.45 11 6.55 Fanhua FANH .65e 2.5 44 38.24 8.50 274 26.00 +20.3FarmerBrs FARM ... ... ...dd 35.05 23.60 21 29.75 -7.5FarmMer s FMAO .56f 1.3 28 49.99 27.24 7 44.20 +8.3FarmCB FFKT .50 .9 20 57.95 32.60 56.90 +47.8FarmersNB FMNB .28 1.7 19 16.90 12.80 38 16.05 +8.8FaroTech FARO ... ... ...dd 70.20 32.60 94 67.60 +43.8sFastenal FAST 1.60f 2.6 26 60.79 39.79 1572 60.87 +11.3FateThera FATE ... ... ...dd 14.45 2.81 429 11.34 +85.6Fauquier FBSS .48 2.0 47 25.83 17.24 0 23.76 +8.5FedNatHld FNHC .32 1.2 23 26.61 9.78 57 26.37 +59.1FedlStAc n FSAC ... ... ...dd 11.00 9.65 173 10.13 +4.3FedlStA wt FSACW ... ... ... 1.30 .95 1.10 -4.3FedlStA un FSACU ... ... ...dd 11.10 9.53 11.09 +8.2FenncPhr n FENC ... ... ... 14.99 7.55 56 9.67 -3.5Ferrogl n GSM .16 2.0 ... 17.61 6.75 1643 8.11 -49.9Fibrocll rs FCSC ... ... ... 18.92 1.75 81 1.95 -39.1FibroGen FGEN ... ... ...dd 68.55 40.33 345 60.95 +28.6FidD&D n FDBC .96 1.6 ... 68.55 33.09 1 58.86 +42.5FidNasdIdx ONEQ 2.29e .7 ...q 311.39 243.11 34 308.96 +14.0FidelSo LION .48 2.0 16 27.05 20.28 90 24.11 +10.6FidusInvst FDUS 1.56a 10.4 9q 16.94 12.63 85 15.00 -1.2FidsInv23 n FDUSL 1.47 5.7 ... 28.00 24.85 3 25.75 +3.0FiestaRst FRGI ... ... ...dd 30.88 15.50 147 29.40 +54.7FifthThird FITB .72f 2.4 8 34.67 24.66 3686 30.07 -.9FifthT pf FITBI 1.66 6.0 ... 30.54 27.00 12 27.50 -3.551job JOBS ... ... ...dd 114.63 56.22 115 72.95 +19.9FnclInst FISI .96 3.0 16 34.35 25.65 133 32.10 +3.2Finisar FNSR ... ... ...dd 25.44 14.25 1821 19.60 -3.7FinjanH FNJN ... ... 3 5.07 1.66 488 4.09 +89.4FireEye FEYE ... ... ...dd 19.36 13.40 2799 14.57 +2.6FstBcpME FNLC 1.16f 3.9 16 32.33 25.00 6 29.58 +8.6sFtBcpNC FBNC .40 .9 25 43.13 29.81 117 42.90 +21.5FstBcMiss FBMS .20 .5 26 43.53 27.00 38 41.05 +20.0FstBkNJ FRBA .12 .8 24 15.00 11.15 17 14.45 +4.3FstBusey rs BUSE .80 2.5 20 33.25 27.33 112 31.89 +6.5FBusnFn s FBIZ .56 2.5 16 26.95 20.57 8 22.19 +.3FrstCap FCAP .92 2.3 19 43.02 31.37 39.24 +6.8FtChoBc n FCBP ... ... ... 33.50 26.09 13 27.55 -.7sFCtzBA FCNCA 1.40 .3 23 465.83 323.74 27 466.50 +15.8FCmtyBsh FCBC .84f 2.5 20 36.09 24.33 32 33.75 +17.5FCmtyCp FCCO .40 1.6 20 26.25 19.60 5 25.75 +13.9sFtConnBcp FBNK .68f 2.1 22 32.05 23.25 140 32.25 +23.31stCnstBn FCCY .24 1.1 17 27.00 16.15 17 21.90 +19.7FstDeF s FDEF .68 2.1 13 35.00 23.51 64 32.97 +26.9FFnclOH FFBC .80f 2.5 17 33.70 22.80 348 32.05 +21.6FstFnB wt FFBCW ... ... ... 18.00 12.73 18.00 +12.7sFstFnBksh FFIN .84f 1.4 30 60.53 37.31 324 60.70 +34.7FstFnIN THFF 1.02 1.9 18 53.05 39.55 11 52.40 +15.5FstFnNwst FFNW .32 1.8 20 21.82 13.13 10 17.83 +15.0 FstFound s FFWM ... ... 19 20.43 14.95 194 15.84 -14.6FstGtyBc n FGBI .64b 2.5 ... 29.50 22.86 3 25.49 +2.0FsHawaii n FHB .96 3.2 ... 32.36 26.30 1011 29.77 +2.0FIntntBcp INBK .24 .8 12 42.40 28.90 91 31.20 -18.2FIntBc26 n INBKL 1.50 5.8 ... 26.74 24.75 25.76 -2.9sFstIntBc A FIBK 1.12 2.4 21 45.75 33.33 240 46.15 +15.2FstMerch FRME .88 1.8 22 50.44 37.09 137 49.51 +17.7FstMidIll FMBH .68a 1.6 18 42.46 30.01 24 41.78 +8.4sFMidBc FMBI .44 1.6 22 27.40 20.50 422 27.57 +14.8FstNwBc n FNWB ... ... 46 18.35 15.16 25 16.69 +2.4FstSavFin FSFG .60 .9 16 80.01 52.16 7 66.63 +16.9FstSolar FSLR ... ... 32 81.72 45.26 1029 52.93 -21.61stSource SRCE 1.00f 1.7 20 59.33 44.59 16 57.39 +16.1FTNDXTc QTEC .58e .7 ...q 83.42 62.88 95 78.94 +9.7FtTr AbsRet FAAR .84e ... ... 34.79 27.00 7 28.45 -3.0FT RisDv n SDVY .11e .5 ... 22.04 19.62 2 21.96 +4.6FT AsiaPc FPA 1.01e 3.2 ...q 38.10 30.83 2 31.93 -10.6FT Europe FEP .65e 1.7 ...q 42.49 35.80 78 38.52 -1.4FT LatAm FLN 2.01e 10.9 ...q 23.27 17.33 2 18.43 -9.8FT Brazil FBZ 1.62e 14.4 ...q 18.24 11.15 3 11.25 -27.5FT China FCA .68e 2.4 ...q 34.79 25.62 2 28.05 -5.5FT Japan FJP .77e 1.4 ...q 63.38 53.24 18 54.19 -9.6FT SKorea FKO .59e 2.4 ...q 32.08 24.33 24.76 -16.2FT DevMkt FDT .96e 1.6 ...q 67.22 56.79 95 58.68 -5.9FT EmMkt FEM .64e 2.5 ...q 31.32 23.98 200 25.20 -9.7FT Germny FGM 1.04e 2.2 ...q 55.51 45.17 21 48.08 -6.1FT Canada FCAN .29e 1.1 ...q 27.35 24.05 1 25.44 -4.1FT UK FKU 1.57e 4.1 ...q 43.39 36.96 2 38.46 -3.5FT Switzld FSZ .78e 1.5 ...q 56.74 49.30 2 51.62 -2.1FT HKong FHK 2.82e 7.6 ...q 46.25 36.10 0 37.26 -12.2FT IndNif50 FTW 1.47e 3.8 ...q 39.68 34.92 39.03 +8.8FT EmMSC FEMS 1.65e 4.4 ...q 47.47 36.10 39 37.32 -13.9FTDvMkSC FDTS .97e 2.4 ...q 48.51 39.69 0 40.60 -8.5FT EurzAlp FEUZ .50e 1.2 ...q 48.43 40.35 140 42.41 -3.4FstT BICK BICK .34e 1.3 ...q 33.60 25.99 9 26.52 -12.2FtTrInOp n FCEF .36 1.6 ... 23.93 20.04 72 22.08 +.2FtTrMun n MCEF ... ... ... 19.39 17.65 3 17.98 -4.1FtTrOpp n FIXD 1.52 3.1 ... 52.92 48.74 35 49.48 -2.5FTNsdGrid GRID .19e .4 ...q 53.73 44.97 3 49.85 -2.2FTMltAInc MDIV 1.20e 6.3 ...q 19.45 17.60 63 18.90 -.6FTNsqTDv TDIV .86e 2.3 ...q 38.44 31.07 48 37.56 +6.7FTLwDOpp LMBS 1.41 2.8 ...q 52.30 50.98 179 51.12 -1.0FTIntlMltA YDIV .99e 5.7 ...q 19.83 17.04 0 17.29 -7.2FT BuyInc FTHI .96 4.1 ...q 24.00 21.53 4 23.37 +.3FT StratInc FDIV 2.34 4.7 ... 52.20 46.89 3 49.82 -2.6FT HdgBuy FTLB .66 2.9 ...q 23.65 21.34 4 23.01 -.2FTEnhSht FTSM 1.11 1.9 ...q 60.10 59.92 504 59.99 FT RisDiv RDVY .40e 1.3 ...q 32.00 26.51 168 31.40 +5.1FT SSICv FCVT .48a 1.6 ...q 32.38 27.52 74 30.10 +5.1FT DWF5 FV .18e .6 ...q 31.08 24.74 163 30.86 +11.9FT AmIndR AIRR .08e .3 ...q 28.40 22.38 10 28.19 +2.8sFT AI Rob n ROBT .07p ... ... 31.28 28.50 7 31.25 +8.7FT US Eq RNDV .35e 1.6 ... 23.04 19.41 1 22.58 +4.1sFT SmCap RNSC .22e .9 ... 23.38 19.06 0 23.55 +9.4sFT MdCap RNMC .19e ... ... 22.76 19.19 1 22.97 +5.8FT LgCap RNLC .18e ... ... 23.11 19.67 1 22.87 +5.0FT EM Sl n RNEM 1.25e ... ... 59.26 51.56 53.93 -1.0FT DevInt RNDM .45e ... ... 55.12 47.48 1 50.66 -2.9FTNsTrn ef FTXR .33e 1.3 ... 27.65 22.24 0 25.87 -.2FT QualInc QINC .60e 2.3 ...q 26.90 23.72 2 25.89 +1.5FTNsSem ef FTXL .14e .4 ... 36.21 24.81 3 32.04 +5.8FsTrNsRt ef FTXD .82e 3.4 ... 24.33 18.88 0 24.32 +13.4FTNasPh ef FTXH .51e 2.2 ... 23.75 19.06 0 23.67 +10.6FTNsOil ef FTXN .37e 1.6 ... 25.88 16.94 156 23.85 +12.9FTNaFood ef FTXG .32e 1.6 ... 21.28 19.11 0 19.92 -4.1FTNsBk ef FTXO .40e 1.3 ... 32.44 24.57 71 30.24 +3.0FTDorW n FVC .17e .6 ... 28.96 22.93 53 28.77 +12.1FT DWInt IFV .32e 1.5 ...q 24.24 19.40 236 20.68 -7.1FTEMCur FEMB 2.68e 7.3 ...q 48.17 36.51 29 36.82 -12.7FT MunHI n FMHI 1.68 3.3 ... 53.47 49.45 0 50.59 +.2FT RivAsia RFAP 1.14e 2.0 ... 64.93 54.82 15 55.76 -7.9FT RivDev RFDI 1.09e 1.8 ... 68.99 59.21 41 61.15 -4.6FT RvfrDyE RFEM 1.12e 1.8 ... 79.04 60.85 5 63.42 -10.0FT RivEur RFEU .95e 1.5 ... 70.58 60.79 37 63.17 -3.3FT CA Mun FCAL 1.50 3.0 ... 53.00 48.91 3 50.20 -2.7FTCapStrn FTCS .59e 1.1 ...q 54.95 45.66 104 54.08 +6.0FTN100ExT QQXT .14e .3 ...q 52.82 45.13 2 52.15 +7.3FsTrGrEn QCLN .08e .4 ...q 21.73 17.87 10 20.39 +.4sFTrTUSAlp TUSA .24e .7 ...q 35.60 29.41 77 35.91 +8.5FstTrDrcy ef DWPP .27e .9 ... 30.68 25.85 45 30.28 +5.3FTCloudC SKYY .13e .2 ...q 56.44 39.72 189 54.81 +19.5FTNdqAuto CARZ .88e 2.4 ...q 45.00 35.50 8 36.74 -13.0FT GblAg rs FTAG .38e 1.5 ...q 29.98 25.13 2 26.08 -7.4FT GblNRs FTRI .45e 3.6 ...q 13.25 11.38 0 12.39 +.1FT Cybersc CIBR .03e .1 ...q 27.84 20.62 180 27.31 +18.1FTIntlIPO FPXI .28e .8 ...q 39.87 33.25 5 34.34 -3.0FTSenLoan FTSL 1.83 3.8 ...q 48.42 47.69 146 47.95 -.2FTTactHY HYLS 2.64 5.5 ...q 49.30 47.05 105 47.70 -1.8FT GlbCmd FTGC .26e ... ...q 21.88 19.14 70 19.50 -5.8FT MgdMu FMB 1.35 2.6 ...q 53.82 52.06 91 52.71 -1.5FTNDXEq QQEW .27e .4 ...q 63.60 52.68 24 62.77 +8.3FT NsdABA QABA .75e 1.3 ...q 58.63 45.86 16 57.34 +9.4FTSmartph FONE .86e 1.8 ...q 55.89 47.73 5 49.08 -6.0FstUSBcsh FUSB .08 .7 34 14.38 10.52 1 11.22 -12.3FstUtdCp FUNC .36 1.7 20 24.32 14.80 6 20.70 +19.0First LI s FLIC .60 2.7 9 33.50 21.68 48 22.10 -22.5FsthdTech SVVC ... ... ...q 15.59 7.29 24 14.14 +57.8FstSvc n FSV .54 .6 46 86.44 62.90 16 86.04 +23.1Fiserv s FISV ... ... 38 80.00 60.05 1106 79.44 +21.2sFiveBelow FIVE ... ... ...cc 112.55 46.00 956 111.97 +68.8FivePrime FPRX ... ... ...dd 48.87 12.66 511 13.42 -38.8FiveStar FVE ... ... ...dd 1.80 1.05 57 1.05 -30.0sFive9 FIVN ... ... ...dd 44.93 20.27 471 44.85 +80.3Flex Ltd FLEX ... ... 14 19.71 12.93 1657 13.80 -23.3FlexPhm n FLKS ... ... ...dd 8.98 .50 80 .54 -84.5FlxGlbImp ESGG ... ... ... 101.95 87.53 97.49 +2.6sFlxUS Imp ESG ... ... ... 67.86 57.92 5 67.91 +6.7FlxRAstAlo ASET ... ... ... 29.37 26.74 1 28.24 -1.8FlxUSQLgC QLC ... ... ...q 35.78 29.53 1 35.58 +6.7FlxUSLgCp LKOR .41e ... ...q 55.13 49.28 50.43 -7.9FlxUSCpBd SKOR 1.24 2.5 ... 51.61 48.59 0 49.36 -3.0FlxDisDur MBSD .62e 2.7 ...q 24.13 22.89 4 23.02 -2.3FlexSh n FPAY ... ... ... 6.56 2.62 6 3.13 -17.6FlexionTh FLXN ... ... ... 32.25 19.06 504 21.19 -15.4Flexstl FLXS .88 2.3 ... 53.00 34.74 25 38.40 -17.9Fluent Inc FLNT ... ... ... 6.95 2.05 87 2.40 -45.5Fluidigm FLDM ... ... ...dd 8.38 3.41 287 6.83 +16.0FlushFn FFIC .80 3.1 18 31.45 24.59 53 26.17 -4.8Foamix FOMX ... ... ... 7.45 4.35 150 6.00 -.2FocFin A n FOCS ... ... ... 42.99 35.01 205 39.30 +4.7Fonar FONR ... ... 10 33.90 21.10 14 26.35 +8.2ForeScTc n FSCT ... ... ...dd 38.45 21.56 457 33.63 +5.5ForshtAut n FRSX ... ... ... 8.20 2.44 19 2.91 -27.8FormFac FORM ... ... 36 18.65 11.10 391 13.80 -11.8FormulaSy FORTY .68e 1.8 ... 45.65 32.55 38.50 -5.1sForrestR FORR .80 1.6 63 48.45 36.95 40 48.80 +10.4Forterra n FRTA ... ... 56 12.30 3.02 144 9.47 -14.7sFortinet FTNT ... ... ...cc 77.39 35.44 1236 76.61 +75.3FortressBio FBIO ... ... ...dd 5.54 1.41 111 2.08 -47.9FortB pfA FBIOP 2.34 12.7 ... 24.80 14.00 2 18.49 -18.7tFortySev n FTSV ... ... ... 16.86 14.09 176 14.23 -5.4ForMrII un FMCIU ... ... ... 10.01 9.95 113 10.00 +.5ForwrdA FWRD .60 .9 28 64.99 49.88 175 64.34 +12.0Forward h FORD ... ... 25 4.45 1.06 65 1.50 +22.0ForwdPh FWP 23.12e ... ... 9.70 1.63 15 2.85 -22.6Fossil Grp FOSL ... ... ...dd 32.17 5.50 1484 25.88 +233.1Foster FSTR .16 .7 ...dd 30.30 17.50 17 23.65 -12.9FoxFactory FOXF ... ... 47 68.30 33.20 307 64.60 +66.3Francesca FRAN ... ... 36 8.48 4.51 1126 7.15 -2.2sFrankElec FELE .48 1.0 30 49.50 37.60 116 49.80 +8.5FredsInc FRED .24 13.8 ...dd 7.63 1.30 431 1.74 -57.0FrghtCar lf RAIL .36 2.0 ...dd 20.46 12.53 24 18.29 +7.1FreqElec FEIM ... ... ...dd 10.59 7.30 7 8.25 -11.9sFreshpet FRPT ... ... ...dd 35.90 14.10 355 35.35 +86.5Fronteo FTEO ... ... ... 23.31 10.68 15.72 +25.7Frontr rs FTR 2.40 41.9 ... 14.24 4.52 2576 5.73 -15.2FuelTech FTEK ... ... ...dd 1.83 .71 23 .98 -12.5FuelCell rs FCEL ... ... ...dd 2.49 1.00 396 1.11 -34.7FulgentG n FLGT ... ... ... 6.06 2.73 2 4.25 -3.0FulingGbl n FORK ... ... ... 6.00 2.65 10 2.85 -27.8FullHseR FLL ... ... ...dd 4.10 2.37 36 2.93 -24.8FultonFncl FULT .48 2.6 20 19.55 15.05 691 18.25 +2.0Funko n FNKO ... ... ...cc 22.62 5.81 567 21.55 +224.1FusionCon FSNN ... ... ...dd 4.42 1.19 3.30 -12.0FutFintch lf FTFT ... ... ... 8.00 1.33 115 1.65 -60.4tFuweiF rs FFHL ... ... ...dd 4.93 2.16 10 2.54 -13.6G -:GWilliFood WILC ... ... 22 7.36 5.11 0 7.11 -1.1G1Thera n GTHX ... ... ... 64.83 15.78 138 57.58 +190.2GCI Lb A n GLIBA ... ... ... 55.47 41.33 374 48.83 -10.8GCI Lb pfA GLIBP .13e ... ... 24.89 18.40 25 24.66 +8.4GDS Hld n GDS .46p ... ... 46.18 8.80 1128 33.52 +48.8GSE Sy GVP ... ... 15 3.65 2.35 47 3.45 +6.2GSI Tech GSIT ... ... ...dd 8.94 6.02 40 6.32 -20.6GSV Cap GSVC ... ... 6 9.39 4.32 89 7.10 +30.3GTY TchHl GTYH ... ... ...cc 10.18 9.75 278 10.16 +2.3GTY Tc un GTYHU ... ... ... 11.00 10.14 50 10.50 +1.8GTY Tch wt GTYHW ... ... ... 1.49 .98 1.29 -4.4G-III s GIII ... ... 28 51.20 23.03 658 45.93 +24.5GTx Inc rs GTXI ... ... ...dd 23.40 5.61 190 19.02 +49.6GW Pharm GWPH ... ... ...dd 164.76 96.42 269 137.49 +4.2GWG Hldgs GWGH 4.30e ... ...dd 13.10 7.10 72 11.05 +32.8GabMedM n MOGLC ... ... ... 100.04 99.96 100.04 GabFood n FOANC ... ... ... 100.10 99.96 100.04 Gab RBI n GRBIC ... ... ... Gaiam A GAIA ... ... ...dd 22.75 10.85 100 16.05 +29.4Galapag n GLPG ... ... ... 121.09 84.13 57 101.79 +8.6GalectinTh GALT ... ... ... 9.49 1.28 1147 4.69 +40.4GalmedPh GLMD ... ... 14 27.06 3.61 184 11.82 +29.2Gam&Lsr n GLPI 2.52 7.1 20 39.32 32.51 721 35.40 -4.3GamngPtrs GPIC .12e ... ... 11.95 8.02 0 8.70 -22.6Garmin GRMN 2.12f 3.3 21 65.96 50.86 1070 64.94 +9.0GarrisnCap GARS 1.12 13.0 8 8.95 7.77 45 8.60 +6.0Gemphire n GEMP ... ... ... 11.43 .83 331 1.54 -80.6Gencor s GENC ... ... 33 18.45 12.25 14 12.90 -22.1GenFin GFN ... ... ...dd 14.15 4.55 65 13.85 +103.7GenFin pfC GFNCP 8.90 8.7 ... 104.67 95.50 0 102.64 +2.2GenFin 21 GFNSL 2.03 7.9 ... 26.50 24.08 3 25.69 +1.7GeneticT rs GENE ... ... ... 2.05 .70 156 1.20 +3.4GeniusBr n GNUS ... ... ... 4.37 2.01 77 2.32 -14.7GenMark GNMK ... ... ...dd 10.16 3.63 215 7.36 +76.5GenoceaB GNCA ... ... ...dd 5.70 .56 118 .62 -46.6Genomic GHDX ... ... ...cc 59.49 26.54 223 56.75 +65.9tGenprex n GNPX ... ... ... 19.45 2.65 34 2.69 -42.8Gentex GNTX .44f 1.8 16 25.41 16.86 1940 24.85 +18.6Gentherm THRM ... ... 56 49.80 29.75 188 49.45 +55.7GeospcT hs GEOS ... ... ...dd 18.71 9.18 64 13.85 +6.8GerABcp s GABC .60 1.6 21 39.02 30.75 38 38.03 +7.6GeronCp GERN ... ... ...dd 6.68 1.74 3917 4.16 +131.1Gevo rs GEVO ... ... ... 24.74 2.75 4081 3.95 -66.5sGibraltar ROCK ... ... 22 45.70 26.75 175 46.05 +39.5GigaMda rs GIGM ... ... ...dd 4.37 2.36 17 3.08 +1.3GilatSatell GILT ... ... ...dd 9.30 5.35 27 8.90 +15.1GileadSci GILD 2.28 3.1 8 89.54 64.27 9015 73.32 +2.3sGlacierBc GBCI 1.04f 2.3 24 44.88 31.38 383 45.31 +15.0GladstnCap GLAD .84 8.7 10 9.92 7.80 142 9.67 +5.0Gladst24 pf GLADN 1.50 5.9 ... 26.14 24.60 6 25.41 -1.7GladstnCm GOOD 1.50 7.5 ...dd 23.29 16.78 62 20.13 -4.4GladCm pfA GOODP 1.94 7.4 ... 27.25 25.25 1 26.27 -.6Gladstn pfB GOODO 1.88 7.2 ... 27.82 25.33 2 26.21 +.5GladCm pfD GOODM 1.75 6.9 ... 26.25 24.56 1 25.25 -2.5GladstInv GAIN .80a 6.6 17 12.26 9.00 112 12.11 +8.5GladInv pfB GAINO 1.69 6.8 ... 25.90 24.96 4 24.99 -1.3GladInv pfC GAINN 1.63 6.5 ... 26.98 24.96 3 24.96 -1.9GldsInv pf D GAINM 1.56 6.2 ... 25.78 25.07 8 25.28 -1.3GladstLnd LAND .53 4.0 92 14.29 11.36 90 13.38 -.4GladLnd pfA LANDP 1.59 6.2 ... 27.95 25.31 2 25.76 -.4GlenBurnie GLBZ .40 3.1 28 13.55 10.34 0 12.75 +15.3GblBldT n GBT ... ... ...dd 68.05 26.10 528 49.50 +25.8GblEagEnt ENT ... ... ...dd 3.59 .87 177 2.74 +19.7GlbIndem GBLI ... ... 27 49.91 32.22 15 40.55 -3.5GlbIndm 45 GBLIZ 1.94 7.6 ... 26.21 25.02 2 25.46 -1.5GlbIndem 47 GBLIL 1.97 7.6 ... 26.24 25.26 1 25.80 -.3GlSlfStor n SELF .26 6.3 ... 5.15 3.92 7 4.13 -10.4GlWatRs n GWRS .28 2.8 ... 10.50 8.40 13 10.17 +8.9GbXSpdvRE SRET 1.24 7.9 ...q 15.88 13.72 69 15.78 +1.5GblXSocM SOCL ... ... ...q 39.03 29.51 9 32.57 -1.2GbXNsChiT QQQC .07e .3 ...q 34.11 24.55 9 26.50 -14.2GbX Auto n DRIV ... ... ... 15.78 14.15 2 14.64 -4.2GblX SupDv EFAS ... ... ... 19.06 16.72 0 17.16 -5.3 GblXYldco YLCO .51 4.2 ...q 12.89 11.36 9 12.02 -4.5GblX Rob n BOTZ ... ... ... 27.42 19.97 587 22.08 -6.8sGlbXCon ef KRMA ... ... ... 20.97 17.33 1 20.99 +8.1GblXMilTh MILN ... ... ... 23.14 17.31 8 23.04 +19.6GbX Longv LNGR ... ... ... 21.78 18.33 1 21.57 +10.9GlX Intrn n SNSR ... ... ... 21.41 17.90 12 20.56 +3.6GbX HlthW BFIT ... ... ... 19.31 15.68 0 19.30 +15.8GblXSupdiv ALTY 1.25 8.1 ...q 16.00 14.06 22 15.43 +.8sGlX Fintc n FINX ... ... ... 27.98 19.36 199 27.87 +27.0sGlXCatholc CATH ... ... ... 35.58 29.72 2 35.54 +8.0GlobusM rs GLBS ... ... ... 2.26 .28 167 .39 -66.0sGluMobile GLUU ... ... ...dd 6.89 3.02 3062 6.94 +90.7GlycoMim GLYC ... ... ...dd 26.05 10.06 389 15.82 -5.8Gogo GOGO ... ... ...dd 14.76 3.52 1024 4.54 -59.8GolLNGLtd GLNG .20 .8 ... 35.54 19.32 1310 24.25 -18.7GolLNGPt GMLP 2.31 15.5 ... 23.46 14.27 611 14.86 -34.8GolrLNG pf GMLPP 2.19 8.7 ... 26.70 24.22 22 25.31 -2.7GoldBull n DNJR ... ... ... 9.46 4.40 15 7.08 +49.3GoldenEnt GDEN ... ... 28 34.75 21.71 262 27.80 -14.9GoldenOc rs GOGL .40 4.1 ...dd 9.95 7.00 366 9.70 +19.0GolubCap GBDC 1.28a 6.7 13 19.47 17.35 174 19.06 +4.7sGoodTimes GTIM ... ... ...dd 4.76 2.25 91 4.75 +79.2Goodyear GT .56 2.3 8 36.07 20.75 2797 24.71 -23.5GoosehIn n GSHD ... ... ... 29.73 10.78 56 27.10 +72.1GoPro GPRO ... ... ...dd 11.89 4.42 2927 6.56 -13.3GordPoin n GRAQ ... ... ... 9.85 9.70 9.80 +1.0GordPnt wt GPAQW ... ... ... GordPoi un GPAQU ... ... ... 10.40 9.97 10.40 +4.0GorsHl A n GSHT ... ... ... 10.49 9.85 5 10.24 +3.0GoresHl wt GSHTW ... ... ... 1.75 1.24 1.60 +1.9GoresHl un GSHTU ... ... ... 11.40 10.25 11.20 +8.1GovPrpIT GOV 1.72 10.1 28 19.60 11.87 1045 17.00 -8.3GovPrpIT46 GOVNI 1.47 5.8 ... 26.37 24.28 7 25.31 -2.1sGrCanyEd LOPE ... ... 27 122.19 78.83 429 121.98 +36.2Gravity rs GRVY ... ... 18 108.97 18.12 17 40.96 -56.7GrElCp hn GECC 1.00 10.1 ... 11.30 8.76 62 9.89 +.5GrElm22 n GECCL 1.63 6.3 ... 26.97 24.75 2 25.80 +1.4GrElm25 n GECCM 1.69 6.7 ... 25.35 24.10 6 25.10 +2.6GrElm hn GEC ... ... ... 4.40 2.96 10 3.05 -24.7GrLkDrge GLDD ... ... ...dd 5.83 3.60 110 5.35 -.9GrtSoBc GSBC 1.12 1.8 17 61.65 47.80 30 61.00 +18.1GreenBncp GNBC .40 1.6 19 25.15 19.50 143 24.35 +20.0GreenBrick GRBK ... ... 15 12.50 8.90 101 10.60 -6.2GreenPlns GPRE .48 2.6 91 21.90 15.25 612 18.15 +7.7tGrnP LP n GPP 1.90 12.3 9 20.39 15.40 81 15.45 -17.4Greensky n GSKY ... ... ... 27.02 14.49 948 18.25 -21.9GrCB NY s GCBC .40f 1.2 26 38.00 22.16 1 34.05 +4.4GreenlAc rt GLACR ... ... ... .38 .33 .34 -5.6GreenlAc un GLACU ... ... ... 11.17 10.10 0 10.20 +.8GreenlAc n GLAC ... ... ... 9.69 9.65 9.65 -.1Greenlight GLRE ... ... ...dd 23.00 12.60 144 13.20 -34.3Greenpro n GRNQ ... ... ... 22.70 4.50 0 5.25 -76.1GrdsmHld n GSUM ... ... ... 13.99 3.68 109 5.59 -38.9Griffin GRIF .40f 1.0 ... 46.50 32.50 3 39.20 +6.8GrifolsSA s GRFS .46e 2.2 ... 25.18 19.94 369 20.72 -9.6GrinrdSh n GRIN ... ... ... 20.50 8.53 66 9.75 -42.6Groupon GRPN ... ... ... 5.99 3.95 4028 4.52 -11.4GpAeroCN OMAB 1.71e 3.6 19 52.21 37.45 188 48.00 +15.7GrpoFin GGAL .36e 1.3 ... 73.45 27.66 631 28.40 -56.9GuarntyBc GBNK .65 2.1 20 35.20 24.70 43 31.60 +14.3GuarBcs n GNTY .56 1.8 19 37.36 28.00 14 30.30 -1.1GuarFBc GFED .48 1.9 36 25.00 20.41 0 24.91 +11.6GulfIsland GIFI .04 .4 ...dd 13.95 6.90 48 9.60 -28.5GulfRes GURE ... ... 2 2.05 1.05 28 1.15 -21.8GulfportE GPOR ... ... 6 15.08 8.11 5010 11.84 -7.2Gyrodyne n GYRO 2.50e ... ... 22.84 18.91 20.51 +2.1H -:H&E Eqp HEES 1.10 3.2 11 44.24 20.16 293 34.32 -15.6sHD Supply HDS ... ... 13 45.24 30.02 957 45.79 +14.4HL Acqui n HCCH ... ... ... 10.47 9.51 9.59 +.4HL Acq un HCCHU ... ... ... 10.43 10.05 10.35 +2.8HL Acq rt HCCHR ... ... ... .44 .35 .41 +7.9HMN Fn HMNF ... ... 19 21.90 17.08 1 20.75 +8.6HMS Hldgs HMSY ... ... 79 32.50 11.01 463 31.61 +86.5HTG Mol h HTGM ... ... ...dd 5.83 1.59 534 3.16 +55.7HV Bcp n HVBC .50e ... ... 18.50 13.75 7 15.40 +1.2HabitRest HABT ... ... 96 17.05 8.10 275 16.40 +71.7sHackettGp HCKT .34f 1.7 23 19.33 13.41 109 19.45 +23.8Hailiang n HLG ... ... ... 88.92 14.07 32 74.04 +63.8HainCels lf HAIN ... ... ... 44.37 25.41 1128 29.22 -31.1HalladorE HNRG .16 2.6 7 7.98 4.79 142 6.22 +2.1HallmkFn HALL ... ... ...dd 11.83 8.62 18 10.85 +4.0Halozyme HALO ... ... 38 21.48 11.41 771 17.22 -15.0tHamiltnBc HBK ... ... ...dd 16.20 14.00 13 13.90 -9.7HamilLa n HLNE .85 1.8 51 54.59 21.36 121 46.34 +30.9HancJaf n HJLI ... ... ... 5.64 2.22 18 2.23 -57.4HancWhit HWC .96 1.8 18 56.40 41.05 337 52.60 +6.3HancWht 45 HWCPL 1.49 5.8 ... 26.67 25.00 2 25.79 -1.1HanmiFin HAFC .96 3.7 14 33.10 24.25 225 26.15 -13.8Hanwha rs HQCL ... ... 21 9.25 5.40 52 8.25 +17.5HarbrOne n HONE ... ... 63 20.19 15.92 37 19.41 +1.3Harmonic HLIT ... ... ...dd 5.35 2.80 343 5.30 +26.2HartGImp n HFGIC ... ... ... 100.11 99.99 100.10 HrvrdBio HBIO ... ... ...cc 6.70 2.65 157 6.20 +87.9HarvCapCr HCAP 1.14a 10.0 8 13.92 9.90 39 11.41 +4.1HarvCr22 n HCAPZ 1.53 6.0 ... 27.50 24.89 0 25.57 +.5Hasbro HAS 2.52 2.5 61 107.58 79.00 1038 100.13 +10.2HawHold HA .48 1.1 6 44.30 32.40 418 43.70 +9.7Hawkins HWKN .88 2.1 21 42.60 30.55 56 42.00 +19.3HawthornB HWBK .40 1.8 17 22.48 18.37 0 22.40 +12.3HaymkAc n HYAC ... ... ... 9.85 9.50 219 9.79 +2.4HaymkA wt HYACW ... ... ... 1.00 .77 .77 -3.8HaymkA un HYACU ... ... ... 10.40 9.88 10.25 +3.5HaynesIntl HAYN .88 2.3 ...cc 45.14 29.63 56 38.97 +21.6HlthCSvc HCSG .78f 1.9 ... 56.20 35.04 391 41.74 -20.8sHlthInsInn HIIQ ... ... 41 54.50 12.65 402 54.80 +119.6HealthEqty HQY ... ... ...cc 88.30 40.21 412 87.29 +87.1HlthStrm HSTM 1.00e ... 73 30.89 21.15 102 30.72 +32.6HrtlndEx HTLD .08 .4 22 25.22 17.38 270 20.38 -12.7sHeartFn HTLF .56f .9 20 61.00 42.10 150 61.70 +15.0HeatBio rs HTBX ... ... ... 7.89 1.09 208 1.86 -51.4HebronTc n HEBT ... ... ... 3.75 1.25 4 1.39 -47.1HeidrkStr HSII .52 1.2 ...dd 44.35 17.90 404 43.50 +77.2HelenTroy HELE ... ... 15 119.25 81.10 104 117.70 +22.2HeliosM rs HMNY ... ... ... 9714.50 .03 59880 .03 -100.0Helius Med n HSDT ... ... ... 13.20 7.47 17 9.91 +26.9HemisMda HMTV ... ... ... 13.95 10.50 24 13.80 +19.5HennesAd s HNNA .40 2.7 7 20.00 14.29 11 14.75 -10.8HSchein s HSIC ... ... 31 89.34 62.56 738 81.96 +17.3HrtgeCo HTBK .44 2.8 19 18.10 12.76 491 16.00 +4.4HrtgeFn HFWA .60 1.7 25 37.38 25.25 277 36.15 +17.4HeritCryst HCCI ... ... 34 25.20 17.10 92 23.15 +6.4HernTher h HRTX ... ... ...dd 42.90 14.40 501 38.90 +114.9HerzdCrb CUBA .12e ... ...q 7.54 6.45 11 6.55 -8.4HeskaCorp HSKA ... ... 64 111.34 56.59 28 104.27 +30.0Hexindai n HX .40p ... ... 17.00 7.00 78 8.13 -26.4Hibbett HIBB ... ... 15 29.50 10.38 541 27.65 +35.5HighSenLn SNLN .79 4.3 ...q 18.41 18.04 111 18.19 HighpwrInt HPJ ... ... 4 5.90 2.61 5 2.95 -20.3HghwyH HIHO .40e 10.0 ... 6.55 3.30 66 4.00 -4.8HimaxTch HIMX .10e 1.6 43 13.95 5.70 2591 6.24 -40.1HingmSv HIFS 1.40f .6 19 242.00 174.99 1 219.94 +6.3Histogenics HSGX ... ... ...dd 3.35 1.60 527 2.46 +20.0Holl ysys HOLI .12e .6 10 28.35 16.00 196 21.14 -5.1Hologic HOLX ... ... ...dd 45.09 35.10 2628 38.49 -10.0HomeBLA HBCP .76f 1.6 21 48.47 34.12 7 46.22 +6.9HomeBcs s HOMB .48f 2.0 22 25.89 20.82 501 24.20 +4.1HmFdB LA HFBL .56f 1.6 21 35.16 26.00 7 34.85 +23.9HomeStreet HMST ... ... 28 32.60 24.20 115 29.95 +3.5HometBk n HMTA .16 1.2 ... 15.79 10.73 1 13.07 +17.0sHomeTrBc HTBI ... ... 29 29.85 22.50 26 29.85 +15.9HomolMd n FIXX ... ... ...dd 24.40 15.07 65 16.62 -10.9HookerFu HOFT .56 1.2 18 52.75 35.90 19 47.90 +12.8HopeBcp HOPE .56f 3.1 16 19.86 15.10 643 17.81 -2.4HopFedBc HFBC .28f 1.7 22 17.75 13.51 0 16.55 +17.4HorizBcp s HBNC .40 1.9 19 22.13 16.67 181 21.09 +13.8HorizPhm HZNP ... ... ...dd 21.25 11.17 1196 20.50 +40.4HorizTFn HRZN 1.20 10.8 10q 11.97 9.66 98 11.15 -.6Hor OEXcc QYLD 2.26e 9.0 ...q 25.50 22.67 198 25.14 +2.5HorzDAX DAX .60m 2.1 ... 34.00 27.46 3 28.62 -9.4Hortonwks HDP ... ... ...dd 23.00 15.25 729 21.39 +6.4HospPT HPT 2.12 7.3 11 31.27 23.83 435 29.08 -2.6HostessBr n TWNK ... ... 22 15.40 11.00 1351 11.84 -20.1Hostess wt TWNKW ... ... ... 2.51 1.23 2.23 -4.3HoughMH HMHC ... ... ...dd 12.25 5.10 491 6.20 -33.3HoustWC HWCC .12m 1.4 ... 9.32 4.70 38 8.70 +20.8HovnEn pf A HOVNP ... ... ... 8.47 4.80 3 5.00 -33.3HowardBcp HBMD ... ... 28 24.20 15.70 17 17.20 -21.8HuazhuGr HTHT ... ... 27 49.60 25.67 1549 32.85 -9.0HubGroup HUBG ... ... 29 56.60 35.05 240 51.95 +8.5HudsonGbl HSON .20 11.4 ...dd 2.44 1.29 22 1.75 -22.2HudsonTc HDSN ... ... 30 9.80 1.58 504 1.78 -70.7HuntJB JBHT .96 .8 18 131.74 96.26 467 123.90 +7.8HuntMar un HUNTU ... ... ... 10.90 9.85 10.10 +2.3sHunterMar HUNT ... ... ... 9.92 9.68 2 9.95 +1.9HuntMar wt HUNTW ... ... ... .80 .25 .37 +22.9HuntBncsh HBAN .56f 3.5 17 16.60 12.14 7005 16.21 +11.3HuntBcs pf HBANO 1.56 5.9 ... 28.68 25.75 14 26.38 -6.3HuntB pfC HBANN 1.47 5.7 ... 26.85 24.76 1 25.65 -1.5Str 7handl n HNDL ... ... ... 25.98 23.65 2 24.27 -3.2Hurco HURC .44 1.0 16 50.50 32.95 23 42.05 -.1HuronCon HURN ... ... ...dd 48.55 29.53 96 47.95 +18.5HutChMd n HCM ... ... ... 42.25 22.90 170 28.99 -26.5HuttigBld HBP ... ... ...dd 7.75 3.50 51 5.18 -22.1Hydrognc HYGS ... ... ...dd 12.00 4.95 25 6.05 -45.5HyreCar n HYRE ... ... ... 6.50 2.50 96 3.24 -36.5I -:I-AMCap n IAM ... ... ... 11.94 9.75 10.19 +3.2I-AMCap wt IAMXW ... ... ... .35 .21 .26 -21.2I-AMCap rt IAMXR ... ... ... .52 .21 0 .41 +36.7i3 Vert n IIIV ... ... ... 19.50 13.79 393 17.05 -7.1IAC Inter IAC 1.36 .7 71 195.92 103.53 611 189.24 +54.8IBEX Hl n IBEX ... ... ... ICAD ICAD ... ... ...dd 4.89 2.80 22 2.86 -16.9ICC Hld n ICCH ... ... 72 18.00 14.54 15.15 -6.9ICF Intl ICFI .56 .7 25 81.25 43.10 79 81.15 +54.6ICU Med ICUI ... ... ...cc 321.70 167.76 160 302.40 +40.0IClickInt n ICLK ... ... ...dd 11.40 5.03 104 5.83 -35.6ID Syst IDSY ... ... ...dd 8.05 5.37 5 6.58 -5.2IdexxLab s IDXX ... ... 73 252.49 146.09 389 242.52 +55.1IES Hldgs IESC ... ... 23 20.25 14.55 15 19.25 +11.6IF Bancp IROQ .25 1.0 28 25.04 19.10 24.26 +23.4IFresh n IFMK ... ... ...dd 18.00 1.69 26 3.20 -75.4IHS Mark INFO ... ... 31 54.41 42.40 1271 54.01 +19.6II-VI IIVI ... ... 30 53.08 34.05 421 46.80 -.3sILG Inc ILG .70 2.0 41 35.08 24.38 937 35.55 +24.8IMV Inc n IMV ... ... ... 7.21 4.50 5.00 -27.3INTLFCStn INTL ... ... 18 57.00 33.11 60 55.25 +29.9IPG Photon IPGP ... ... 26 264.11 158.75 686 164.21 -23.3tiPass IPAS ... ... ...dd .89 .23 593 .24 -53.8iPicEnt n IPIC ... ... ... 17.00 5.91 15 7.20 -52.4IQ US Lg n CLRG .08e ... ... 27.80 24.16 1 26.27 +3.9IQIYI n IQ ... ... ... 46.23 15.30 14848 29.00 +86.5IRSA Prop IRCP 1.86e 6.6 ... 64.68 27.29 41 28.00 -50.4IRhythm n IRTC ... ... ...dd 90.40 44.23 99 83.52 +49.0siRobot IRBT ... ... 44 100.96 55.77 1339 101.91 +32.9iShEMAsia EEMA 1.23e 1.8 ...q 81.27 65.40 95 68.58 -7.0iShTurkey TUR 1.10e 5.1 ...q 47.13 18.88 1607 21.51 -50.5iShIntTBd s IGOV ... ... ...q 201.98 47.85 64 48.71 -2.4iShNewZea ENZL 2.01e 4.1 ...q 51.06 44.71 29 48.57 +2.3iSh1-3yITB ISHG .20e .2 ...q 87.67 80.50 12 82.09 -2.5iShSelDiv DVY 3.03e 3.0 ...q 102.32 90.58 372 101.87 +3.4iShGTimb WOOD .94e 1.2 ...q 83.88 61.32 21 77.34 +8.7iShEurFn EUFN .74e 3.7 ...q 25.85 19.38 9752 20.08 -13.9iShAsiaexJ AAXJ 1.30e 1.8 ...q 83.52 67.86 545 71.08 -6.8iShEMInfr EMIF .93e 3.3 ...q 35.28 27.42 8 27.89 -15.2iShGClnEn ICLN .33e 3.8 ...q 10.08 8.30 39 8.74 -6.2iShACWX ACWX 1.00e 2.1 ...q 53.74 45.77 251 47.30 -5.3iSh ACWI ACWI 1.43e 2.0 ...q 77.54 66.16 1487 73.17 +1.5iSEafeSC SCZ 1.51e 2.4 ...q 69.19 59.37 823 61.72 -4.3iShEMBd EMB 5.27e 4.9 ...q 117.46 105.17 2581 107.18 -7.7iShGnmaBd GNMA .75e 1.5 ...q 50.11 47.84 7 48.44 -2.1iSh7-10yTB IEF 1.96 1.9 ...q 108.81 100.33 2517 102.68 -2.7iSh1-3yTB SHY .52 .6 ...q 84.72 83.04 1450 83.31 -.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 11 www.sunnewspapers.net The Sun/Wednesday, August 22, 2018

PAGE 44

iShEurRE IFEU 1.46e 3.7 ...q 42.63 37.90 2 39.87 -3.2iShIntlRE IFGL 1.48e 5.1 ...q 31.77 28.31 63 29.07 -3.1iShEuroSC IEUS 1.08e 1.9 ...q 62.36 53.29 14 55.92 -3.3iShs SOX SOXX 1.55e .8 ...q 198.84 143.37 850 183.06 +7.8iShIndia50 INDY .15e .4 ...q 39.29 33.37 114 37.50 +1.0iShNsdBio s IBB ... ... ...q 120.06 100.22 2635 117.17 +9.7iShMBS MBB 3.04e 2.4 ...q 107.76 102.93 326 104.23 -2.2iShBrUSIn s USIG ... ... ...q 56.47 53.19 54 54.01 -3.6iShIntTr s IGIB ... ... ...q 55.35 52.86 472 53.54 -2.0iShShrtT s IGSB ... ... ...q 52.81 50.59 343 51.99 -.5iSh3-7yTrB IEI 1.78 1.5 ...q 124.98 118.68 334 120.09 -1.7iSCorUSVal s IUSV 1.16e 2.1 ...q 58.64 50.22 354 56.52 +2.0siSCorUSGr s IUSG .72e 1.2 ...q 60.63 48.59 243 60.42 +12.4iShShtTrB SHV .03e ... ...q 110.45 110.18 1214 110.41 +.2iShUSPfd PFF 2.13a 5.7 ...q 39.05 36.52 1376 37.68 -1.0iShCrShUS s ISTB ... ... ... 50.47 48.89 257 49.15 -1.4siShSCGrth IJT 1.54e .8 ...q 203.18 149.20 135 204.97 +20.5Itus Cp hrs ITUS ... ... ...dd 6.43 .61 68 3.88 +64.4Iberiabnk IBKC 1.52 1.8 28 87.55 68.55 363 86.55 +11.7Iberia pfB IBKCP 1.66 6.1 ... 30.16 25.82 1 27.10 -4.5Iberiab pfC IBKCO 1.65 6.1 ... 28.92 26.21 1 27.04 -3.8Icahn Ent IEP 7.00f 9.1 32 81.88 49.13 107 77.30 +45.8IchorHld n ICHR ... ... 11 35.51 18.76 737 22.77 -7.4Icon PLC ICLR ... ... 37 149.69 101.22 125 143.94 +28.3IconixBrnd ICON ... ... 1 5.99 .38 285 .43 -66.5IdealPower IPWR ... ... ...dd 2.94 .62 513 .75 -47.2Identive lf INVE ... ... ...dd 6.50 2.55 42 6.10 +82.6IderaPh rs IDRA ... ... ... 22.96 5.20 354 8.65 -48.8iKangHlth KANG ... ... 16 21.01 13.15 507 18.75 +18.7Ikonics IKNX ... ... ... 13.03 7.25 2 10.03 +33.4Illumina ILMN ... ... 86 341.08 189.34 891 331.44 +51.7sImageSens ISNS ... ... ...dd 5.45 2.50 108 5.75 +94.9Immersn h IMMR ... ... 6 17.71 5.76 526 10.89 +54.2ImmuCell ICCC ... ... 75 9.25 5.26 5 6.73 -23.4ImmuneDs IMDZ ... ... ...dd 11.25 2.80 132 3.35 -14.1ImunoGn IMGN ... ... ...dd 13.41 4.80 1175 9.32 +45.4Imunmd IMMU ... ... ...dd 27.33 8.39 937 21.63 +33.8Immuron n IMRN ... ... ... 16.70 4.63 1 10.10 +90.9Immurn wt IMRNW ... ... ... 1.47 .64 1.40 +53.8Immutep IMMP ... ... ... 3.06 1.25 15 2.50 +59.2ImpaxLabs IPXL ... ... ...dd 25.70 15.60 18.30 +9.9Imperva IMPV ... ... ...dd 57.65 37.17 124 45.70 +15.1Impinj n PI ... ... ... 41.97 9.95 191 19.96 -11.4ImprimisP IMMY ... ... ...dd 3.38 1.35 339 3.19 +87.6Incyte INCY ... ... ...dd 140.11 60.23 1723 69.62 -26.5IndBkMA INDB 1.52 1.7 24 95.00 66.30 103 90.60 +29.7IndBkMI IBCP .60 2.4 20 27.10 19.25 123 25.50 +14.1IndepBkTX IBTX .56 .8 19 79.00 51.71 126 70.40 +4.1IndusAcq n INDU ... ... ... 11.74 9.65 1 9.94 +1.9IndusAq wt INDUW ... ... ... .55 .36 .54 +28.3IndusAc un INDUU ... ... ... 11.00 9.95 10.58 +5.3IndSvAm lf IDSA ... ... ... 2.70 1.45 8 2.29 +39.6IndLogis n ILPT .60e ... 77 24.70 17.21 324 24.00 +2.8Innera INFN ... ... ...dd 12.39 6.10 1530 8.87 +40.1InnityPh INFI ... ... ...dd 3.75 .93 74 1.98 -2.5InaRx n IFRX ... ... 67 42.83 14.47 9 30.69 +46.5InfoSvcs III .20f 4.7 5 4.63 3.57 15 4.24 +1.7InfrEnAlt IEA ... ... ... 10.68 8.25 55 10.44 +5.3InfrEnAl wt IEAW ... ... ... .99 .43 .93 +18.2InglesMk h IMKTA .66 1.9 15 36.95 20.75 70 33.85 -2.2InnerWkgs INWK ... ... 22 12.03 5.90 189 7.67 -23.5Innodata INOD ... ... ...dd 1.65 .88 13 1.22 -10.3Innophos IPHS 1.92 4.4 39 51.34 38.66 60 43.68 -6.5Innospec IOSP .88f 1.1 29 83.20 54.10 106 77.60 +9.9InnovBio rs INNT ... ... ... 50.50 3.43 202 5.08 -16.7MnstD wt h MSDIW ... ... ... .29 .01 .05 +2.0InnovSolu ISSC ... ... 8 3.82 2.46 24 2.50 -15.0Innoviva INVA 1.00 7.1 14 17.99 11.47 1414 14.08 -.8Inogen INGN ... ... ...cc 242.10 91.80 136 233.67 +96.2Inovalon n INOV .12p ... ... 17.80 8.90 288 11.85 -21.0InovioPhm INO ... ... ...dd 7.00 3.64 602 4.54 +9.9Inpixon rs INPX ... ... ... 18.30 .10 1097 .14 -97.8InseegoCp INSG ... ... ...dd 2.80 1.06 717 2.62 +62.7sInsightEnt NSIT ... ... 19 54.77 32.11 155 54.77 +43.0Insignia s ISIG .70e ... ...dd 2.40 .98 44 2.00 +68.1Insmed INSM ... ... ...dd 33.94 11.85 1071 20.85 -33.1InspEnt INSE ... ... ... 14.00 4.40 6 7.10 -27.6Insteel IIIN .12a .3 25 43.78 23.50 182 40.77 +44.0Insulet PODD ... ... ...dd 102.89 54.55 324 90.76 +31.5InsysTher s INSY ... ... ...dd 14.00 4.10 299 7.44 -22.7IntecPhm n NTEC ... ... ...dd 9.80 3.88 68 3.95 -23.3IntegLfSc s IART ... ... 67 67.50 41.51 420 58.91 +23.1sIntgDv IDTI ... ... 38 36.78 23.07 1989 37.30 +25.5IntegMed n IMTE ... ... ... 44.00 1.85 12.45 +121.1Intel INTC 1.20 2.5 18 57.60 34.38 18615 47.62 +3.2Intellia n NTLA ... ... ...dd 35.99 15.25 564 29.28 +52.3Intelliph IPCI ... ... 2 1.25 .25 221 .26 -67.5sIntParfum IPAR .84 1.3 46 65.10 37.70 78 65.50 +50.7InteractB IBKR .40 .7 39 80.32 39.70 1425 60.40 +2.0InterceptP ICPT ... ... ...dd 121.92 51.05 291 107.00 +83.2InterDig IDCC 1.40 1.7 14 85.85 68.18 180 82.10 +7.8Interface TILE .26 1.1 24 26.25 18.60 248 23.55 -6.4Intergroup INTG ... ... ...dd 31.00 21.30 29.00 +21.7IntlnkEl n LINK ... ... ...cc 9.00 2.50 6 3.69 -29.3Intermolec IMI ... ... ...dd 1.98 .86 58 1.37 Internap rs INAP ... ... ... 22.36 8.88 368 13.03 -17.1sIntlBcsh IBOC .66 1.4 19 46.64 33.85 133 47.05 +18.5IntMonEx n IMXI ... ... ... 11.99 9.12 55 9.74 -1.8IntMonEx wt IMXIW ... ... ... 1.70 .95 1.25 -9.4IntlSpdw ISCA .47f 1.1 9 49.95 33.90 55 44.60 +11.9IntrntGold IGLD ... ... ... 10.91 2.17 1 2.52 -70.2IntrntInitJ IIJI .12e 1.2 ... 12.50 8.57 13 10.22 +12.2IntrpDia rs IDXG ... ... 1 1.80 .77 540 1.06 +3.9IntersENT XENT ... ... ...dd 42.95 25.15 268 26.65 -17.7Intersectns INTX ... ... ...dd 3.68 1.29 76 1.35 -40.3Intevac IVAC ... ... ...cc 9.35 4.50 1330 5.75 -16.1IntraCellu ITCI ... ... ...dd 25.82 10.82 190 19.67 +35.8IntriCon IIN ... ... ...cc 69.50 8.05 309 63.20 +219.2Intuit INTU 1.56 .7 46 219.46 133.60 2032 209.01 +32.5IntSurg s ISRG ... ... 77 539.30 324.81 439 529.05 +45.0InBLDR As ADRA .72e 2.2 ...q 37.70 31.68 0 32.75 -5.2InBLDR Dv ADRD .72e 3.2 ...q 25.31 21.80 2 22.44 -4.6InBLDR Em ADRE .60e 1.5 ...q 48.92 39.45 4 40.47 -6.2InBLDR Eu ADRU .78e 3.6 ...q 24.65 21.15 21.70 -5.3In SCMatII PSCM .41e .7 ...q 55.75 43.78 4 55.09 +5.3InSC UtilII PSCU 1.21e 2.1 ...q 57.53 47.05 4 56.55 +7.1InOpYCmd PDBC ... ... ...q 19.43 16.02 338 17.62 +1.0InvMltStr LALT ... ... ...q 23.50 19.26 21.74 +2.3InvGDrChi PGJ .20e .5 ...q 50.87 37.90 34 40.23 -10.3InvDivAch PFM .50e 1.8 ...q 27.77 24.05 12 27.20 +2.8InvHiYlDv PEY .54 3.0 ...q 18.61 16.52 106 18.12 +1.8InvIntlDiv PID .65e 4.1 ...q 17.38 15.28 71 15.93 -3.7InvNsdMo DWAQ .06e .1 ...q 117.50 92.40 1 113.54 +10.7InvUtils PUI .63e 2.2 ...q 29.97 23.64 6 29.05 +4.4InvWtrRs PHO .18e .6 ...q 31.94 26.50 20 31.80 +5.1InvBuybk PKW .52e .9 ...q 63.49 52.75 44 60.82 +3.1InvNasIntn PNQI ... ... ...q 147.75 104.05 48 134.32 +16.1sInvSmMid PRFZ 1.30e .9 ...q 144.21 113.90 37 144.86 +11.5InvBasMat PYZ .61e .9 ...q 75.26 60.43 1 69.39 -1.8Inv CnsCyc PEZ .30e .5 ...q 60.17 44.22 5 58.37 +16.1InvTechM PTF .26e .4 ...q 65.80 46.22 2 63.90 +21.3sInvDWA M PDP .11e .2 ...q 57.89 47.00 133 58.16 +12.6InvInds PRN .19e .3 ...q 64.86 53.77 6 64.33 +5.5InvHlthcr PTH ... ... ...q 94.93 60.27 26 90.10 +25.0Inv Fincl PFI .14e .4 ...q 37.29 30.63 1 35.67 +1.6InvEngy PXI .69e 1.6 ...q 46.64 30.12 11 41.86 +6.0InvCnsStp PSL .67e .9 ...q 72.79 60.18 16 72.05 +10.7In1-30TrII PLW .66 2.1 ... 33.52 30.78 8 31.66 -3.5sInSC InfoII PSCT .08e .1 ...q 87.34 71.36 11 87.03 +13.9sInSC Ind II PSCI .40e .5 ...q 74.51 52.92 58 75.51 +17.1sInSC HCrII PSCH ... ... ...q 138.53 84.36 126 139.14 +41.2sInSC FinII PSCF .97e 1.5 ...q 60.13 48.65 6 60.46 +10.9InSC EgyII PSCE .14e .9 ...q 18.77 11.37 9 16.30 +5.8InSC CnS II PSCC 1.34e 1.6 ...q 87.16 65.00 8 85.28 +14.0sInSC CnDsII PSCD .35e .5 ...q 70.64 50.36 4 71.50 +16.9PS Rs1KLB USLB ... ... ...q 32.32 28.80 31.45 +.8InLadR0-5 II LDRI .46 1.9 ...q 25.11 24.34 1 24.61 -1.1InKBWRg II KBWR .79e 1.3 ...q 61.23 47.64 11 60.32 +7.7sInP&CInsII KBWP .69e 1.0 ...q 63.69 52.71 1 64.04 +7.8InKbwReit KBWY 2.58 7.2 ...q 38.43 29.75 154 35.69 +.8InKbwHiD II KBWD 2.10 8.9 ...q 24.49 21.09 46 23.62 In KBWBkII KBWB .58e 1.0 ...q 60.38 46.12 222 57.50 +4.5InIntByb II IPKW .29e .8 ...q 40.14 33.67 31 34.98 -6.9InGlbWtII PIO .34e 1.3 ...q 27.16 23.64 7 25.64 -1.6InGlGoldII PSAU .10e .6 ...q 21.85 15.03 25 15.68 -20.2InGlbAgrII PAGG .74e 2.7 ...q 28.90 24.88 0 26.98 -1.4In IntlLB II IDLB ... ... ...q 32.01 28.30 1 29.00 -3.8sInDWATcR II DWTR ... ... ...q 30.90 25.02 3 31.07 +10.0InTactII DWIN 1.18 4.6 ... 27.77 24.71 55 25.48 -5.2In SmCMoII DWAS .07e .1 ...q 57.35 41.94 41 56.47 +15.9InDWA MoII DWLV ... ... ... 33.76 32.05 2 33.45 -.1InEmMomII PIE .12e .6 ...q 22.22 18.01 157 18.88 -8.1InDevMoII PIZ .26e .9 ...q 29.70 26.03 42 27.93 +1.1Investar ISTR .16f .6 26 29.90 20.35 75 27.05 +12.4InvestBncp ISBC .36 2.8 19 14.69 12.30 1540 13.06 -5.9InvTitl ITIC 1.60a .8 15 221.88 162.67 2 196.73 -.8Invuity n IVTY ... ... ...dd 9.55 2.35 101 3.50 -43.5IonisPhm IONS ... ... ...cc 65.51 39.07 1020 53.25 +5.9IovanceTh IOVA ... ... ...dd 19.90 4.55 1236 14.30 +78.8iPLgExR1K ROLA ... ... ...q 147.93 iPTr5yBear DFVS ... ... ...q 37.18 27.88 5 35.30 +11.4iPUST5yBull DFVL ... ... ... 68.83 61.02 62.64 -4.3iRadimed IRMD ... ... ...cc 30.60 9.25 100 29.15 +92.4Iridex IRIX ... ... ...dd 10.98 4.28 15 8.17 +7.2sIridiumCm IRDM ... ... 25 20.75 9.68 982 20.85 +76.7Iridium pfB IRDMB 16.88 2.4 ... 690.00 348.00 690.00 +71.6IronwdPh IRWD ... ... ...dd 21.20 12.89 647 18.37 +22.5siShRUT P n AMCA .26e ... ... 28.57 24.45 1 28.58 +4.5iSh USD n SUSC ... ... ... 25.49 24.01 6 24.44 -4.0iSh 1-5Yr n SUSB ... ... ... 25.26 24.46 15 24.63 -1.3iShExpoTc XT .14p ... ...q 38.52 32.24 189 38.07 +7.4siSh USA Op ESGU .92e 1.5 ... 62.93 53.50 23 63.02 +8.0iShHYlexOG HYXE ... ... ... 52.10 49.68 0 50.62 -.9iShFallAn n FALN 1.48a 5.6 ... 30.06 26.00 13 26.47 -2.5iSh ESG Opt ESGD ... ... ... 72.49 63.39 30 65.31 -3.7iSh GlImp n MPCT 1.18e 2.0 ... 62.84 54.86 4 58.08 -1.8iShCTotBd s IUSB ... ... ...q 51.49 48.94 267 49.55 -2.6iShCHGer HEWG .68e 1.7 ...q 30.35 26.39 56 27.60 -3.8iSh UAE UAE .63e 4.0 ...q 18.08 14.87 8 15.57 -7.3iSh Qatar QAT .66e 3.8 ...q 18.38 13.01 5 17.36 +7.2iShCmdSel COMT 1.89e 5.0 ...q 40.62 32.87 23 37.61 +3.5iShGblGld rs RING ... ... ...q 20.84 14.05 145 14.62 -22.2Isramco ISRL ... ... ...dd 135.05 92.00 0 122.00 +16.6Iteris ITI ... ... ...dd 8.17 4.09 62 4.84 -30.6IterumTh n ITRM ... ... ... 13.00 8.13 23 9.23 -28.2Itron ITRI ... ... ...dd 79.95 55.26 219 64.40 -5.6IturanLoc ITRN .96 2.9 18 38.00 29.25 45 33.40 -2.3IvyNxFoc ef IVFGC ... ... ... 100.02 99.99 100.02 IvNxFcVl ef IVFVC ... ... ... 100.02 99.99 100.02 IvNxShEn IVENC ... ... ... 100.05 99.98 100.02 Izea n IZEA ... ... ... 7.85 .80 661 1.40 -69.0J -:J&J Snack JJSF 1.80 1.2 23 159.05 124.10 42 145.30 -4.3j2Global JCOM 1.70f 2.1 28 91.58 70.27 457 80.12 +6.8JD.com JD ... ... 17 50.68 31.07 12358 32.80 -20.8JMU Ltd rs JMU ... ... ... 10.70 1.03 2843 1.60 -68.6sJackHenry JKHY 1.48 1.0 33 144.61 98.25 831 144.10 +23.2JackInBox JACK 1.60 1.8 25 108.55 79.23 390 88.73 -9.6JkksPac JAKK ... ... ...dd 3.60 1.95 34 2.30 -2.1Jamba JMBA ... ... ... 13.00 7.01 126 12.96 +60.8JRiverGrp JRVR 1.20a 2.9 28 44.34 32.17 116 41.14 +2.8JanusSmC JSML ... ... ... 51.25 32.77 61 44.90 +22.2sJanSmMid JSMD ... ... ... 45.41 33.66 2 45.66 +17.6JanLTCar n OLD ... ... ... 27.00 21.60 29 26.85 +12.2JanObes n SLIM ... ... ... 40.01 27.24 2 37.56 +21.1JanOrgan n ORG ... ... ... 36.00 29.30 1 31.71 -8.2Jason Inds JASN ... ... ...dd 3.88 1.13 64 2.41 +1.7Jason wt JASNW ... ... ... .06 .01 .02 -17.4JazzPhrm JAZZ ... ... 24 184.00 128.58 313 173.97 +29.2JensynAc n JSYN ... ... ... 11.10 10.06 10.60 +2.9JensynAc rt JSYNR ... ... ... .45 .15 .38 +66.7JensynAc wt JSYNW ... ... ... .55 .11 26 .41 +9.3JensynAc un JSYNU ... ... ... 11.21 9.01 11.00 +1.4JerashHl n JRSH ... ... ... 11.00 5.83 9 7.06 -17.8JetBlue JBLU ... ... 13 23.08 17.10 3258 19.30 -13.6JetPay h JTPY ... ... ...dd 4.90 1.60 4 1.70 -33.1JewettCm s JCTCF ... ... 24 8.96 6.50 1 8.80 +17.3JohnsnOut JOUT .48 .5 26 107.36 59.13 33 105.16 +69.4JointCorp JYNT ... ... ...dd 9.64 3.71 19 8.71 +75.6 JounceTh n JNCE ... ... ... 29.25 6.56 300 7.67 -39.8K -:K2M Grp KTWO ... ... ...dd 24.43 16.44 220 21.21 +17.8KBL Merg n KBLM ... ... ... 10.69 9.68 17 10.01 +3.1KBL Mrg wt KBLMW ... ... ... .28 .17 .23 +16.8KBL Mrg rt KBLMR ... ... ... .56 .25 .31 +6.9KBL Mg un KBLMU ... ... ... 10.75 9.10 10.50 +3.3KBS Fash rs KBSF ... ... ... 15.00 1.41 29 4.14 KCAP Fin KCAP .40 12.4 ... 4.00 2.91 56 3.23 -5.3KCAP 22 n KCAPL 1.53 6.0 ... 25.73 24.65 3 25.30 +.8KEYW Hld KEYW ... ... ...dd 9.84 4.94 244 7.82 +33.2KLA Tnc KLAC 3.00f 2.6 15 123.96 88.44 1390 113.29 +7.8KLX KLXI ... ... 27 82.50 45.73 174 72.84 +6.7KVHInd KVHI ... ... ...dd 14.15 9.05 8 12.55 +21.3KaiserAlu KALU 2.20 2.0 39 119.66 90.93 82 108.62 +1.7Kala Ph n KALA ... ... ... 26.75 11.39 669 13.87 -25.0sKalvista rs KALV ... ... ...dd 15.80 5.48 167 16.66 +70.9Kamada KMDA ... ... ... 6.10 4.15 10 5.60 +17.9KandiTech KNDI ... ... ... 9.90 3.50 105 4.00 -41.2Karyophm KPTI ... ... ...dd 20.39 8.00 271 18.00 +87.5KayAnAc n KAAC ... ... ... 10.30 9.64 341 10.21 +5.1KayAnAc wt KAACW ... ... ... 1.04 .59 1.00 +17.6KayneAn un KAACU ... ... ... 11.18 9.85 10.90 +9.4KaziaTh rs KZIA ... ... ... 6.68 1.63 9 3.30 +3.8KearnyF s KRNY .16f 1.1 54 15.60 12.75 246 14.15 -2.1KellySA KELYA .30 1.2 13 32.31 21.13 132 25.18 -7.7KellySB KELYB .30 1.2 14 34.30 20.95 25.89 -9.2KemPhm n KMPH ... ... ...dd 8.40 2.50 60 4.55 +12.3KY FstFd KFFB .40 5.0 34 10.00 7.40 52 8.05 -10.1KeryxBio KERX ... ... ...dd 8.07 2.93 465 3.25 -30.1KewnSc KEQU .68 2.0 19 38.80 24.56 6 34.05 +17.5KeyTrn KTCC ... ... 15 8.60 6.69 11 7.72 +13.2Kforce KFRC .72f 1.7 32 43.51 17.30 185 42.30 +67.5KimballEl KE ... ... 20 22.45 15.75 26 20.00 +9.6KimballInt KBAL .28 1.6 18 20.97 15.40 66 17.68 -5.3KindredBio KIN ... ... ...dd 15.75 6.70 565 14.70 +55.6KingldJw KGJI ... ... 2 2.50 1.10 20 1.21 -40.1Kingstone KINS .40 2.4 26 21.70 13.21 16 16.70 -11.2KingtoneW KONE ... ... ... 9.90 2.67 3 7.10 +65.9KiniksaPh n KNSA ... ... ...dd 24.64 13.04 170 17.17 -11.8KinsaleCp n KNSL .28 .5 ... 63.38 34.70 73 61.23 +36.1Kirklands KIRK ... ... 34 13.48 8.17 81 11.48 -4.1KitovPh n KTOV ... ... ... 3.81 1.62 120 1.72 -24.6KitovPh wt KTOVW ... ... ... 1.10 .44 .67 +11.7KonaGrill KONA ... ... ...dd 5.00 1.55 34 2.50 +42.9KopinCp KOPN ... ... ...dd 4.60 2.12 355 2.19 -31.6KornitDig n KRNT ... ... ... 20.00 11.70 191 18.75 +16.1sKoss h KOSS ... ... ...dd 3.58 1.40 972 4.08 +32.0KraftHnz n KHC 2.50 4.2 17 85.16 54.11 4849 59.84 -23.0KratosDef KTOS ... ... ...dd 13.93 8.90 641 13.14 +24.1KrystlBio n KRYS ... ... ... 19.25 8.03 17 16.20 +54.0Kulicke KLIC .12p ... 55 28.71 18.22 363 25.77 +5.9KuraOnc n KURA ... ... ...dd 24.03 6.10 199 19.40 +26.8L -:LCNB Corp LCNB .64 3.4 17 22.84 18.05 14 19.05 -6.8LF CapA n LFAC ... ... ... 10.10 9.56 9.60 -.3LF CapA un LFACU ... ... ... 10.18 9.92 24 10.05 +.5LGI Homes LGIH ... ... 11 81.88 40.73 363 58.63 -21.9sLHC Grp LHCG ... ... 47 96.25 58.65 289 97.85 +59.8LKQ Corp LKQ ... ... 19 43.86 29.60 2735 33.42 -17.8LM FdgA n LMFA ... ... ... 6.65 .35 120 .37 -76.5LM FdgA wt LMFAW ... ... ... .30 .03 .05 +28.2LPL Fincl LPLA 1.00 1.5 23 73.28 44.08 451 66.38 +16.2sLRAD h LRAD .04 1.2 ...dd 3.20 1.50 246 3.25 +30.5LSI Ind lf LYTS .20 3.7 25 8.88 4.14 164 5.39 -21.7LaJollaPh LJPC ... ... ...dd 41.36 20.25 483 23.87 -25.8LakeShBc h LSBK .40 2.4 42 18.00 15.70 0 17.02 -.8LakeldB LBAI .46 2.4 18 21.90 15.06 63 19.45 +1.0Lakelnd s LKFN 1.04 2.0 21 52.43 41.30 51 50.88 +4.9LakeInd LAKE ... ... 10 16.85 12.20 16 13.05 -10.3LamResrch LRCX 4.40f 2.5 17 234.88 156.52 2693 174.39 -5.3LamarAdv LAMR 3.64 4.8 26 79.17 61.36 305 75.29 +1.4LancastrC LANC 2.40 1.6 35 150.67 113.94 136 146.86 +13.7Landcad n LCA ... ... ... 10.50 9.89 112 10.17 +2.3Landcad wt LCAHW ... ... ... .80 .59 .69 -1.3Landcad un LCAHU ... ... ... 13.08 9.65 11.05 +5.0Landec LNDC ... ... 18 15.60 11.42 152 13.75 +9.1LandBncp LARK .80b 2.8 30 29.48 25.73 1 28.92 -.2LandmInfr LMRK 1.47 11.1 21 18.75 12.68 34 13.30 -26.5LandIn pfA LMRKP 2.00 8.2 ... 26.14 21.76 4 24.47 -3.1LndInf un B LMRKO 1.98 8.2 ... 25.59 22.15 5 24.26 -4.9LandInf pfC LMRKN 1.75 7.6 ... 25.22 22.07 22.92 -5.4LandsEnd LE ... ... 23 31.15 10.55 112 24.05 +23.0Landstar LSTR .66f .6 26 118.60 81.20 373 115.65 +11.1Lantheus n LNTH ... ... 5 24.45 12.80 356 14.45 -29.3sLantronix LTRX ... ... ... 4.12 1.78 195 4.11 +103.5Lattice LSCC ... ... ...dd 8.02 5.05 732 7.59 +31.3LaureatE n LAUR ... ... ... 16.99 10.46 1015 16.00 +18.0sLawsn LAWS ... ... 10 32.10 21.00 12 32.10 +29.7Lazydays n LAZY ... ... 27 11.10 7.25 26 8.01 -27.8LeMaitreV LMAT .28 .7 43 41.28 28.23 99 37.49 +17.7LeapTh n LPTX ... ... ... 10.25 4.90 21 6.84 +9.6LegacyRes LGCY ... ... ...dd 10.54 1.07 467 5.05 +213.7LegcyR pf LGCYP 2.00 13.5 ... 19.25 3.69 4 14.80 +214.9LegcyR pfB LGCYO 2.00 13.9 ... 19.24 3.69 39 14.36 +206.2LegacyTxF LTXB .64 1.4 20 46.45 34.58 225 45.96 +8.9LM DevDvr DDBI ... ... ...q 31.49 28.31 29.27 -1.4LM EMDvr EDBI ... ... ...q 35.60 28.28 0 29.51 -10.7sLM USDvrs UDBI ... ... ...q 33.29 29.13 1 33.46 +6.1LM LoVHiD LVHD ... ... ...q 32.10 28.75 43 31.30 -.7LM Gl Inf n INFR ... ... ... 30.39 27.00 2 28.09 -4.7sLM SC Qu n SQLV ... ... ... 30.83 23.37 1 30.84 +13.2LeisAcq n LACQ ... ... ... 9.75 9.55 9.70 LeisAcq wt LACQW ... ... ... .70 .50 .70 +27.3LeisAcq un LACQU ... ... ... 10.28 9.30 0 10.25 +3.4LendgTree TREE ... ... ...dd 404.40 205.45 104 233.50 -31.4LevOneBc n LEVL .03p ... 59 30.79 25.51 2 27.58 -5.7LexiPhm rs LXRX ... ... ...dd 15.16 7.67 371 10.41 +5.4LexnFint n LX ... ... ...cc 20.00 9.55 320 10.99 -20.9LianlouSm LLIT ... ... ... 3.69 1.21 3 1.53 -12.8LibBrdbdA LBRDA ... ... ...dd 103.95 67.75 112 80.41 -5.5LibBrdbdC LBRDK ... ... ...dd 104.66 68.33 800 80.52 -5.4LibExpA n LEXEA ... ... ... 56.82 35.89 188 46.75 +5.5LibExpB n LEXEB ... ... ... 55.00 39.17 47.90 +6.4LibtyGlobA LBTYA ... ... ...dd 39.73 26.28 1565 27.40 -23.5LibtyGlobB LBTYB ... ... ... 39.00 28.00 28.62 -19.5LibtyGlobC LBTYK ... ... ... 37.86 25.54 1738 26.62 -21.3LibLA A n LILA ... ... ...dd 24.00 17.37 226 18.02 -16.5LibLA C n LILAK ... ... ... 23.92 17.55 538 18.21 -14.9LibMSirA n LSXMA ... ... ... 48.57 38.61 280 46.27 +16.7LibMSirB n LSXMB ... ... ... 49.09 38.62 48.95 +10.0LibMSirC n LSXMK ... ... ... 48.56 38.52 572 46.35 +16.9LibMBrA n BATRA ... ... ... 27.38 21.35 30 26.33 +19.4LibMCFor FWONK ... ... ... 41.14 28.37 976 35.93 +5.2LibMAFor FWONA ... ... ... 39.37 27.22 123 33.82 +3.4LibMBrC n BATRK ... ... ... 27.35 21.53 145 26.29 +18.3LibTripA A LTRPA ... ... ...cc 18.30 7.90 218 15.45 +63.9LibTripA B LTRPB ... ... 59 18.00 9.00 0 15.45 +64.4LifePtHlth LPNT ... ... 61 65.35 41.45 510 64.45 +29.4LifetimeBr LCUT .17 1.4 27 19.70 10.00 16 12.00 -27.3Lifevant rs LFVN ... ... ... 12.19 2.86 137 11.52 +142.0LifewayFds LWAY ... ... 12 10.75 3.55 9 3.71 -53.6LigandPh LGND ... ... 42 255.38 123.11 368 244.20 +78.3LightPath LPTH ... ... ... 4.10 1.97 163 1.99 -10.4Lightbrdg rs LTBR ... ... ... 4.80 .85 116 .89 -26.9Limbach n LMB ... ... ...dd 15.22 9.75 11 9.89 -28.5LimelghtN LLNW ... ... ... 6.05 3.46 484 4.12 -6.6LimestBcp LMST ... ... ...dd 17.65 10.73 3 15.00 +4.7sLimoneira LMNR .25 .8 22 30.08 19.62 130 29.81 +33.1LincEdSv LINC .08 3.8 ...dd 3.12 1.49 5 2.13 +5.4LincElec LECO 1.56 1.7 26 101.34 81.48 256 94.09 +2.7LindbladEx LIND ... ... 79 15.46 8.66 121 15.04 +53.6Lindblad wt LINDW ... ... ... 2.00 1.35 1.36 -1.4Lipocine LPCN ... ... ...dd 4.48 1.03 73 1.40 -59.3LiqMedia g YVR ... ... ...dd 3.75 .74 1.15 -29.4sLiquidTch n LQDA ... ... ... 16.37 10.52 54 16.24 +46.3Liquidity LQDT ... ... ...dd 8.00 4.34 243 7.15 +47.4Littelfuse LFUS 1.72f .8 45 238.11 166.40 81 222.40 +12.4sLivaNova n LIVN ... ... 42 125.05 60.42 460 124.89 +56.3LiveOakB n LOB .12 .4 12 32.95 20.75 101 30.15 +26.4LiveVent rs LIVE ... ... ...cc 26.50 9.54 21 11.09 -30.6LiveXLve n LIVX ... ... ... 11.11 3.43 53 4.21 +5.3LivePrsn LPSN ... ... ...dd 25.20 10.80 346 24.70 +114.8sLogitech LOGI .63e 1.3 36 47.79 32.66 154 48.23 +43.4LogMeIn LOGM 1.20 1.5 73 134.80 77.05 589 79.90 -30.2LoneRs n LONE ... ... ... 11.24 2.43 128 8.85 +122.9LoopInd n LOOP ... ... ... 19.00 8.01 23 8.72 -39.8LoralSpac LORL ... ... 61 51.75 36.85 37 40.50 -8.1Lovesac n LOVE ... ... ... 25.01 19.33 14 20.23 -15.7LoxoOncol LOXO ... ... ...dd 208.95 71.22 236 159.00 +88.9slululemn gs LULU ... ... 61 137.19 56.56 1525 135.61 +72.6Lumentm n LITE ... ... 17 74.40 41.95 1456 61.85 +26.5Luminex LMNX .24 .9 36 35.37 18.62 347 27.46 +39.4LunaInn h LUNA ... ... ...cc 4.32 1.35 68 3.54 +45.7LuthBur n LBC .13e 1.2 ... 13.60 10.49 58 11.11 -7.7M -: MACOM MTSI ... ... ...dd 46.33 15.46 501 23.17 -28.8MAM Soft MAMS ... ... 19 9.42 6.59 7 8.06 +7.3MB Fncl MBFI .96 2.0 21 51.59 38.29 504 48.98 +10.0MB Fin pfC MBFIO .39p ... ... 26.48 24.20 3 26.07 -.8MBT Fnl MBTF .40f 3.6 17 11.60 9.43 13 11.25 +6.1MCBC n MCFT ... ... 16 31.26 16.92 87 25.77 +16.0MDC Pr gs MDCA .84 18.0 2 12.26 3.80 299 4.68 -52.1MEI Phrm MEIP ... ... ...dd 5.14 1.79 246 3.80 +81.0MER Tel rs MTSL ... ... ...dd 6.45 .99 131 1.64 -22.3MGE Engy MGEE 1.35f 2.0 32 68.10 51.05 32 66.85 +5.9MGP Ing MGPI .32a .4 44 99.73 55.04 166 73.05 -5.0MICT Inc MICT ... ... ...dd 1.94 .65 27 1.34 +19.6MKS Inst MKSI .80 .9 13 128.28 77.41 1264 90.75 -4.0MMA Cap MMAC ... ... 4 30.58 23.70 0 26.85 +10.5MSB Fin MSBF .87a 4.1 ...cc 21.95 17.10 3 21.15 +18.8MTGE Inv MTGE 2.00 10.0 9 20.20 16.15 368 19.95 +7.8MTGE pfA MTGEP 2.03 7.9 ... 27.42 25.00 8 25.74 -1.4MTS MTSC 1.20 2.3 15 57.50 42.00 129 52.70 -1.9MTchAcq n MTEC ... ... ... 11.80 9.17 0 10.20 +6.0MTchAc wt MTECW ... ... ... MTchAc un MTECU ... ... ... 11.48 9.94 0 10.55 +4.7MVB Fin n MVBF .10 .6 ... 20.40 15.36 2 17.70 -11.9MYOS MYOS ... ... ...dd 2.50 1.03 26 1.34 -1.2MYR Grp MYRG ... ... 23 40.81 23.00 62 34.71 -2.9Macatawa MCBC .24 1.9 21 12.92 9.21 37 12.35 +23.5MackFn MFNC .48 3.0 14 17.58 14.05 3 16.25 +2.2MacroGen MGNX ... ... ...dd 32.74 15.33 133 20.66 +8.7MadrigP rs MDGL ... ... ...dd 325.98 15.53 235 245.40 +167.3Magal MAGS ... ... ...cc 6.48 4.13 43 5.82 +15.0MagellnHlt MGLN ... ... 18 112.25 71.03 354 75.40 -21.9Magenta n MGTA ... ... ... 16.33 11.45 20 13.87 -4.5MagicSft MGIC .29e 3.3 22 9.50 7.60 34 8.85 +5.6MagicJack CALL ... ... ... 8.65 5.55 100 8.65 +2.4MagneG rs MNGA ... ... ... 11.40 .21 609 .22 -95.4MagyarBc MGYR ... ... 69 13.75 12.01 0 12.36 -3.4MaidenH MHLD .20m 5.1 ...dd 9.10 3.80 545 3.95 -40.2MMyTrip MMYT ... ... ...dd 41.70 22.40 277 30.15 +1.0MalibuBoat MBUU ... ... 31 46.49 25.18 100 39.44 +32.7MalvernBc MLVF ... ... 13 28.20 21.00 4 24.80 -5.3MamEngy n TUSK .13p ... ... 42.30 11.39 239 32.95 +67.9ManTech MANT 1.00 1.6 21 64.90 37.39 111 64.23 +28.0sManhAssc MANH ... ... 35 54.21 39.10 459 54.73 +10.5ManhBrCa LOAN .48 7.3 15 8.00 5.45 14 6.60 +11.0Manitex MNTX ... ... ...dd 13.26 7.28 55 11.84 +23.3MannKd rs MNKD ... ... ...dd 6.96 .98 1196 1.11 -52.2Mannatech MTEX 2.00f 10.0 24 22.40 13.50 12 20.10 +34.0MaraPat rs MARA ... ... ... 10.03 .82 185 .87 -78.7MarchxB MCHX .50e ... ...dd 3.20 2.47 51 2.69 -2.4MarinSft rs MRIN ... ... ... 15.45 3.40 1 3.70 -66.2MarPet MARPS .32e 8.1 8 4.85 2.83 7 3.96 +16.5MarinusPh MRNS ... ... ...dd 9.87 2.60 217 5.81 -28.8MktAxess MKTX 1.68 .9 50 229.84 171.45 128 190.67 -5.5MarlinBs MRLN .56 2.0 16 31.95 20.26 13 28.50 +27.2MarIntA MAR 1.64f 1.3 28 149.21 97.99 2474 125.16 -7.8Marrone MBII ... ... ...dd 3.39 .85 134 1.87 +70.0MartenTr s MRTN .10 .4 35 29.60 15.60 179 22.95 +13.1MartinMid MMLP 2.00 16.5 19 17.60 11.70 123 12.13 -13.4MarvellTch MRVL .24 1.2 19 25.18 15.50 7167 20.30 -5.4sMasimo MASI ... ... 49 114.85 80.69 407 115.24 +35.9 Match n MTCH ... ... 50 51.74 18.41 1336 48.24 +54.1Materialise MTLS ... ... ... 16.50 11.23 46 13.27 +4.4MatlinPr n MPAC ... ... ... 10.09 9.70 0 10.00 +2.5MatlinPr wt MPACW ... ... ... .51 .36 .44 +4.8MatlnPrt un MPACU ... ... ... 12.00 10.00 10.75 +5.9sMatrixSv MTRX ... ... ...dd 20.65 9.75 307 21.20 +19.1Mattel MAT .60 3.9 ...cc 19.21 12.21 3911 15.26 -.8MatthInt MATW .76 1.4 18 65.10 47.70 112 52.75 -.1MaximIntg MXIM 1.84f 3.0 25 74.94 43.43 2141 61.76 +18.1MaxwellT MXWL ... ... ...dd 6.61 3.24 422 3.54 -38.5MaysJ MAYS ... ... 21 47.00 35.30 4 38.20 -2.1MazorRbt MZOR ... ... ...dd 76.56 35.80 377 43.76 -15.2McGrathR MGRC 1.36 2.3 9 68.79 38.06 103 57.93 +23.3MedalFin MFIN .20 3.4 ...dd 6.34 2.08 128 5.86 +66.0MedalF 9 21 MFINL 2.25 8.9 ... 26.96 22.80 0 25.30 -5.7MedTrBill MTBC ... ... ...dd 5.44 1.32 128 4.75 +82.0MedTBill pf MTBCP 2.75 10.1 ... 27.99 22.21 7 27.20 +7.6MediCo MDCO ... ... ...dd 41.57 24.45 575 39.37 +44.0MediciNova MNOV ... ... ...dd 14.50 4.78 58 9.23 +42.6Medidata MDSO ... ... 91 88.87 59.60 418 80.41 +26.9MediWound MDWD ... ... ...dd 7.35 3.56 7 6.40 +43.8Medpace n MEDP ... ... 48 63.97 30.62 397 57.08 +57.4MeetGrp MEET ... ... ...dd 4.89 1.84 660 4.15 +47.2MeiraGTx n MGTX ... ... ... 15.49 7.98 26 10.01 -33.3MelcoResE MLCO .32e 1.4 75 32.95 19.99 4203 23.23 -20.0Melinta rs MLNT ... ... ... 18.20 4.00 381 4.70 -70.3Mellanox MLNX ... ... 72 90.45 42.25 388 79.70 +23.2MelroseBn MELR .34e ... 25 20.50 17.60 0 19.75 -1.3MenloTh n MNLO ... ... ...dd 39.86 6.99 231 7.91 -72.4Menus n MRUS ... ... ... 26.74 13.30 15 19.30 -.5MercadoL MELI .60 .2 ...cc 417.91 217.06 1180 328.45 +4.4MercBkA n MBNAA ... ... ... MercBkB n MBNAB ... ... ... MercBank MBWM .96f 2.6 17 38.47 28.92 21 36.30 +2.6MercerIntl MERC .50 2.8 16 18.75 10.45 336 17.85 +24.8MerchBcp n MBIN .24 .9 ... 29.15 16.27 15 26.66 +35.5MercSys MRCY ... ... 65 55.00 30.11 530 50.87 -.9MeridBcp EBSB .20 1.1 24 21.85 17.05 86 18.25 -11.4MeridnBk n MRBK ... ... ... 21.37 16.56 1 17.28 -13.5MeridBio VIVO .50 3.2 25 17.10 13.50 197 15.45 +10.4MeritMed MMSI ... ... 57 61.18 36.21 244 57.90 +34.0MerrimP rs MACK ... ... 1 15.40 4.71 47 5.30 -48.3Mersana n MRSN ... ... ... 23.96 8.76 182 12.42 -24.4sMesaAir n MESA ... ... ... 12.23 11.05 456 12.33 +4.9MesaLabs MLAB .64 .3 ...dd 224.95 122.35 19 209.50 +68.5Mesoblast n MESO ... ... ... 7.79 4.74 82 5.86 +.3MetaFincl CASH .52 .6 18 117.98 64.00 56 87.70 -5.3Methanx MEOH 1.32 1.8 21 74.18 43.60 281 72.35 +19.5Michaels MIK ... ... 11 27.87 17.66 1951 20.49 -15.3Microbot rs MBOT ... ... ... 1.52 .52 67 .58 -43.3Microchp MCHP 1.46f 1.7 87 104.20 78.33 5037 85.02 -3.3MicronT MU ... ... 5 64.66 29.28 38174 49.94 +21.4Microsoft MSFT 1.68 1.6 50 111.15 71.70 22821 105.98 +23.9MicroStr MSTR ... ... 25 143.81 122.16 34 141.07 +7.4Microvisn MVIS ... ... ...dd 3.25 .89 241 .99 -39.6MidPenn MPB .60 1.9 16 37.90 27.25 14 31.50 -4.8MidConEn MCEP ... ... ...dd 2.52 .92 98 1.51 +28.0Midatech n MTP ... ... ... 2.65 .45 16 .59 -29.6Middleby MIDD ... ... 23 138.89 98.06 397 118.96 -11.8MiddledB MBCN 1.12 2.2 16 54.90 42.20 1 50.45 +4.7MdsxWatr MSEX .90 1.9 29 48.16 33.96 29 47.63 +19.3MidlStBc n MSBI .88 2.5 24 36.50 28.97 68 35.08 +8.0MidWOne MOFG .78 2.3 18 37.94 30.56 6 33.25 -.8MillerHer MLHR .79f 2.1 17 41.85 29.95 300 38.50 -3.9Mimecast n MIME ... ... ...dd 46.87 25.12 204 38.86 +35.5MiMedx MDXG ... ... 17 18.25 3.01 1628 3.89 -69.2Mind CTI MNDO .30e 13.7 10 2.55 2.08 39 2.18 -11.4Mindbody n MB ... ... ...dd 45.50 21.57 479 35.15 +15.4MinervaN NERV ... ... ...dd 9.25 4.80 103 8.95 +47.9Miragen rs MGEN ... ... ... 10.72 5.01 78 6.20 -40.6MiratiTher MRTX ... ... ...dd 65.35 4.75 264 56.90 +211.8Misonix MSON ... ... ...dd 18.25 8.25 4 17.20 +82.0Mitcham MIND ... ... ...dd 4.57 2.82 22 3.93 +24.0Mitchm pfA MINDP 2.25 9.6 ... 24.60 22.34 1 23.40 +.6MitekSys MITK ... ... 23 10.55 7.00 171 8.55 -4.5MitelNet g MITL ... ... ...dd 11.31 7.13 1130 10.96 +33.2MobileMini MINI 1.00 2.3 37 50.40 28.10 201 44.20 +28.1MobileIron MOBL ... ... ...dd 5.30 3.20 364 4.83 +23.7ModMed n MMDM ... ... ... 10.24 9.70 10.01 +2.1ModMed wt MMDMW ... ... ... .60 .37 .44 -20.0ModMed rt MMDMR ... ... ... .55 .30 9 .48 +23.1ModMed un MMDMU ... ... ... 12.50 10.20 15 10.85 +3.2MolecTemp MTEM ... ... ...dd 13.25 4.61 143 5.11 -49.0Moleculin n MBRX ... ... ... 3.34 1.50 167 1.66 -10.8Momenta MNTA ... ... ...dd 32.20 11.85 318 27.80 +99.3Momo MOMO ... ... ... 54.24 22.49 5612 40.49 +65.4MonakGp n MKGI ... ... ... 5.07 1.74 11 2.10 -57.7MonarCas h MCRI ... ... 32 49.63 33.80 57 47.17 +5.2Mondelez MDLZ 1.04f 2.4 22 46.54 37.42 4451 42.56 -.6MoneyGrm MGI ... ... ...dd 17.07 5.71 304 6.45 -51.1sMngDB A n MDB ... ... ... 65.94 24.62 403 64.99 +119.0sMonPwSys MPWR 1.20 .8 97 142.91 95.50 316 144.74 +28.8Monotype TYPE .46 2.1 53 26.75 18.08 181 22.05 -8.5Monro MNRO .80 1.1 37 71.85 44.15 197 71.20 +25.0MonroeCap MRCC 1.40 10.4 9 14.80 12.18 76 13.48 -2.0MonstrBv s MNST ... ... 43 70.21 47.61 2379 61.86 -2.3Mornstr MORN 1.00 .7 31 140.61 79.54 58 137.55 +41.8MoSys rs MOSY ... ... ...dd 2.23 .61 75 .83 -25.4MotifBio n MTFB ... ... ... 13.75 6.84 2 8.50 -21.4MotifBi un MTFBW ... ... ... 9.94 1.70 4.40 +14.9MotorcarP MPAA ... ... 32 30.16 18.09 189 26.30 +5.2MotusGI n MOTS ... ... ...dd 10.66 3.75 21 5.30 +21.0MtnPDia g MPVE .04p ... ... 3.70 1.85 11 2.06 -25.3Moxian n MOXC ... ... ... 4.00 1.07 44 1.43 -62.9MudrickC n MUDS ... ... ... 9.94 9.55 1 9.66 +.7MudrcC un MUDSU ... ... ... 10.35 9.98 0 10.30 +3.0MultiColor LABL .20 .3 17 89.70 57.76 90 62.90 -16.0MustBio n MBIO ... ... ...dd 13.35 5.87 39 6.47 -46.0MutualFst MFSF .72 1.9 19 40.50 33.70 7 38.40 -.4MySize n MYSZ ... ... ...dd 3.58 .57 174 .76 +17.9Mylan NV MYL ... ... 8 47.82 29.53 3215 38.75 -8.4MyndAn wt MYNDW ... ... ... 1.00 .30 .43 -8.5MyndAnaly MYND ... ... ... 5.05 1.15 60 1.30 -61.8MyoKard n MYOK ... ... ...dd 63.00 32.80 118 58.30 +38.5MyriadG MYGN ... ... 21 44.87 27.23 1062 42.84 +24.7N -:NBT Bcp NBTB 1.00 2.4 19 41.88 31.28 99 41.02 +11.5NCS Mltst n NCSM ... ... ... 24.85 12.57 107 15.95 +8.2NETgear NTGR ... ... ...dd 78.30 44.20 394 70.00 +19.1NF EngSv NFEC ... ... ... 7.19 .76 267 4.80 +394.8NI Hldg n NODK ... ... ... 18.62 15.72 7 16.70 -1.6NIC Inc EGOV .32 1.9 22 18.90 12.65 343 17.25 +3.9NICE Ltd NICE .64 .6 37 116.05 74.91 200 113.24 +23.2NII Hldg n NIHD ... ... ...dd 7.29 .22 1410 5.91 +1293.9nLIGHT n LASR ... ... ... 43.63 22.14 400 29.82 +10.6NMI Hldg h NMIH ... ... 16 22.50 10.10 415 21.95 +29.1NN Inc NNBR .28 1.5 19 32.90 18.05 201 19.10 -30.8NV5 Global NVEE ... ... 31 91.55 40.01 119 88.15 +62.8NVE Corp NVEC 4.00 3.4 44 135.00 68.50 12 117.70 +36.9NXP Semi NXPI ... ... 34 125.93 86.67 7303 91.96 -21.5Nabriva n NBRV ... ... ...dd 14.10 2.33 239 2.62 -56.2NanoDim n NNDM ... ... ... 5.99 1.21 59 1.94 -36.8NanoString NSTG ... ... ...dd 16.75 5.87 125 14.62 +95.7NanoVib n NAOV ... ... ... 5.00 3.68 1 4.89 +4.5Nanomtr NANO ... ... 33 48.26 22.08 464 42.74 +71.5NantHlth n NH ... ... ... 5.26 2.22 68 2.41 -21.0NantKwst n NK ... ... ... 6.83 2.66 45 3.23 -28.1Napco NSSC ... ... 40 17.45 7.45 46 14.70 +68.0Nasdaq NDAQ 1.76 1.9 24 96.19 71.65 631 92.53 +20.4Natera n NTRA ... ... ...dd 26.21 8.60 425 25.98 +189.0Nathans s NATH 1.00a 1.1 57 107.05 54.25 10 89.45 +18.5NatAmUnv NAUH .18 19.5 ... 2.32 .76 8 .93 -34.9NatlBnksh NKSH 1.19e 2.5 23 49.75 36.75 4 46.80 +3.0NatlBevrg FIZZ 1.50e ... 36 129.82 83.78 120 116.85 +19.9NatCineM NCMI .68 7.5 91 9.30 5.09 522 9.12 +32.9NatlCmce n NCOM ... ... 22 48.60 38.03 152 45.00 +11.8NatEnrSv n NESR ... ... ... 11.73 9.51 0 11.04 +11.0NatEnSv wt NESRW ... ... ... .85 .40 .80 -2.4NatGenHld NGHC .16 .6 20 28.25 16.21 109 27.83 +41.7NatGnH pfA NGHCP 1.88 7.4 ... 26.34 22.77 25.21 -.2NatGnH pfB NGHCO 1.88 7.5 ... 26.62 22.02 9 25.06 +.1NatGnH pfC NGHCN 1.88 7.5 ... 25.84 23.13 8 25.13 +.4NatGnH 55 NGHCZ 1.91 7.5 ... 26.08 23.80 3 25.58 +.7NatlHld wt NHLDW ... ... ... 2.60 .21 1.49 +65.9NatlHld rs NHLD ... ... ... 6.26 2.08 1 3.27 -.9NatInstrm NATI .92 2.0 56 53.57 38.70 512 45.02 +8.1NatResrch NRC .68f 1.8 74 41.99 26.35 43 37.90 +1.6NSecGrp NSEC .20 1.3 10 18.17 11.53 0 14.90 -8.9NatlVis n EYE ... ... ...cc 46.00 27.19 637 42.63 +5.0NatWstnLf NWLI .36 .1 12 368.00 276.00 8 329.39 -.5NaturlAlt NAII ... ... 9 12.15 9.20 5 9.70 -5.8NatHlTr n NHTC .56f 2.2 6 26.11 14.15 111 25.90 +70.5NaturesSun NATR .40 4.7 ...dd 13.80 7.55 37 8.45 -26.8NatusMed BABY ... ... 52 43.60 28.00 145 35.80 -6.3Nav43 JSM 1.50 6.4 ... 25.00 20.21 12 23.55 -.9Navient NAVI .64 4.7 7 15.61 11.48 1412 13.55 +1.7NavgGp s NAVG .28 .4 21 66.15 45.80 319 64.25 +31.9NebulaAc n NEBU ... ... ... 11.52 9.65 11.02 +14.2NebulaA un NEBUU ... ... ... 10.20 9.96 101 10.06 +.3NektarTh NKTR ... ... ...dd 111.36 17.51 2061 61.96 +3.8Nemaura n NMRD ... ... ... 6.80 2.08 21 2.26 -60.7sNeogen s NEOG ... ... 71 85.87 48.56 212 86.48 +40.3NeoGenom NEO ... ... ...cc 15.00 7.08 834 13.40 +51.2NeonTh n NTGN ... ... ...dd 16.23 10.21 34 12.14 -19.1tNeonode NEON ... ... ...dd 1.42 .30 81 .32 -57.6tNeosTher n NEOS ... ... ...dd 13.15 5.30 381 5.50 -46.1Neovasc g NVCN ... ... ...dd 1.89 .03 6788 .04 -94.2NeptuneT g NEPT ... ... 7 4.46 .80 1253 3.31 +40.3Net1UEPS UEPS ... ... 8 13.20 8.05 296 8.81 -25.9NetElem rs NETE ... ... ... 33.51 2.56 114 6.01 -46.0NetApp NTAP 1.60 2.0 31 83.60 37.55 2675 81.90 +48.0NetEase NTES 1.94e .9 8 377.64 195.37 647 211.23 -38.8Netix s NFLX ... ... ...cc 423.21 164.23 14496 338.02 +76.1Netlist h NLST ... ... ...dd .82 .10 1590 .12 -59.7NtScout NTCT ... ... 23 33.90 23.15 631 25.75 -15.4NetSolTch NTWK ... ... 31 6.60 3.09 5 5.65 +20.0Neuralst rs CUR ... ... ... 3.09 .88 135 1.22 -29.1NeuM wt rs NUROW ... ... ... .12 .02 .06 +57.9NeurMx rs NURO ... ... ... 2.96 1.11 547 1.24 -28.3Neurcrine NBIX ... ... ...dd 120.90 50.88 540 114.43 +47.5Neuronet n STIM ... ... ... 36.00 23.95 52 32.12 +15.6Neurotrpe h NTRP ... ... ... 11.93 3.43 11 8.99 +27.7NewAgeB n NBEV ... ... ... 4.50 1.41 343 1.59 -27.0NewLink NLNK ... ... ...dd 19.30 2.65 545 2.80 -65.5NYMtgTr NYMT .80 12.5 8 6.54 5.35 1297 6.40 +3.7NYMtT pfB NYMTP 1.94 8.0 ... 25.50 18.66 2 24.32 -3.9NYMtT pfC NYMTO 1.97 8.1 ... 25.56 22.97 2 24.43 -.3NYMtgT pfD NYMTN 2.00 8.3 ... 25.27 22.53 3 24.22 -1.9sNewatrTc n NEWA ... ... ... 29.38 7.73 3264 9.26 -1.4NewmrkGp NMRK ... ... 18 15.62 12.06 165 12.69 -11.7NewsCpA NWSA .20 1.5 ...dd 17.29 12.84 4275 13.57 -16.3NewsCpB NWS .20 1.4 ... 17.70 13.10 1621 14.05 -15.4NewtekBsn NEWT 1.72e 7.4 ... 24.24 16.01 91 23.25 +25.7tNewtek 22 NEWTZ 1.88 7.4 ... 27.14 25.43 16 25.35 -4.4Newtek23 n NEWTI 1.56 6.1 ... 25.99 25.00 0 25.70 +2.4Nexeo Sol NXEO ... ... ... 11.14 6.87 495 10.07 +10.7Nexeo wt NXEOW ... ... ... .78 .37 .71 +13.8Nexeo un NXEOU ... ... ... 13.00 6.76 11.45 +19.0NexstarM NXST 1.50 1.8 7 89.75 56.65 796 81.40 +4.1NextDec n NEXT ... ... ... 10.80 3.95 31 6.45 -22.5sNichFncl h NICK ... ... 26 11.10 7.59 16 11.10 +26.1NicoletBc n NCBS ... ... 15 61.98 51.93 9 55.80 +1.9NightstTh n NITE ... ... ... 24.94 10.01 32 19.79 +50.8Noodles NDLS ... ... ...dd 13.30 3.60 406 11.15 +112.4Nordson NDSN 1.40 1.0 22 151.84 107.16 692 133.75 -8.6NorSys NSYS ... ... ...cc 8.08 2.77 14 4.01 +3.8NorestB NBN .04 .2 19 29.95 18.85 10 22.05 -4.8NthnTech NTIC .40 1.2 37 41.90 15.75 2 34.00 +37.4NorTrst NTRS 2.20f 2.0 19 115.61 85.69 794 108.93 +9.0NthnTr pfC NTRSP 1.46 5.4 ... 27.78 25.00 5 26.90 +2.4NorthdBc NFBK .40 2.4 22 18.39 15.14 119 16.62 -2.7Nthrim NRIM .96f 2.2 19 45.15 27.20 18 44.60 +31.8sNwstBcsh NWBI .68 3.7 20 18.44 15.06 474 18.51 +10.6NwstPipe NWPX ... ... ...dd 22.00 14.60 24 16.88 -11.8NorwdFn s NWFL .88 2.3 30 39.97 26.05 7 38.26 +15.9NovaLfstyl NVFY ... ... ...dd 3.10 1.06 23 1.72 -28.3 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 12 www.sunnewspapers.net The Sun/Wednesday, August 22, 2018

PAGE 45

NovaMeas NVMI ... ... 16 32.00 22.35 45 28.33 +9.3Novan n NOVN ... ... ... 7.33 2.37 277 2.47 -41.5sNovanta NOVT ... ... ... 72.00 36.98 185 74.65 +49.3Novavax NVAX ... ... ...dd 2.75 .96 2970 1.31 +5.6Novelion rs NVLN ... ... ...dd 7.58 2.96 1 3.07 -1.6NovoCure n NVCR ... ... ...dd 38.65 16.10 451 36.55 +80.9NovumeS n NVMM ... ... ... 4.75 1.12 11 1.31 -71.0NovusTher rs NVUS ... ... ...dd 8.61 3.12 15 4.71 +16.0NuCana n NCNA ... ... ...cc 32.00 9.32 13 25.00 +147.3NuVasive NUVA ... ... 45 70.83 44.62 627 69.24 +18.4NuanceCm NUAN ... ... ...dd 18.75 12.18 1515 16.64 +1.8Nutanix n NTNX ... ... ... 64.87 20.02 1232 53.56 +51.8NutriSyst NTRI 1.00 2.5 23 60.80 26.06 458 40.30 -23.4Nuvectra NVTR ... ... ... 23.66 7.60 128 21.46 +176.5NvNq100Dy QQQX 1.48 5.9 ...q 28.19 20.24 230 24.88 +2.8Nvidia NVDA .60 .2 48 269.20 157.37 16699 253.32 +30.9NxStageMd NXTM ... ... ...dd 29.27 22.70 147 28.31 +16.8Nxt-ID wt NXTDW ... ... ... 3.42 .08 .39 -41.8Nxt-ID rs NXTD ... ... ... 8.59 1.01 386 1.68 -52.0NymoxPh NYMX ... ... ...dd 4.60 2.46 138 2.74 -17.0O -:O2Micro OIIM ... ... ... 2.15 1.30 11 1.90 +13.8OFS Cap OFS 1.36a 11.0 10 13.59 10.41 42 12.31 +3.4OFS C25 n OFSSL 1.59 6.4 ... 25.52 24.01 3 24.90 OHA Inv OHAI .08 5.3 38 1.68 .85 7 1.51 +31.1OP Bancp n OPBK ... ... ... 14.10 11.54 10 12.55 +.8sOReillyAu ORLY ... ... 22 332.27 190.00 413 329.97 +37.2OSI Sys OSIS ... ... 70 96.64 50.50 304 78.67 +22.2OakVlyBcp OVLY .26e 1.3 18 25.65 14.55 3 20.53 +5.1OaktrSpL OCSL .38 7.6 ...dd 5.91 4.17 1804 4.99 +2.0OaktrSp28 OCSLL 1.53 6.2 ... 25.77 24.01 3 24.85 -1.4OaktStInco OCSI .62f 7.1 11 9.06 7.03 39 8.75 +4.2OasmiaPh n OASM .02p ... ... 3.17 .80 5 1.80 +104.5ObalonT n OBLN ... ... ...dd 10.40 1.46 38 1.82 -72.5ObsEva n OBSV ... ... ... 20.35 6.15 16 11.75 +20.4OceanBio OBCI .05e ... ... 5.71 3.26 6 3.90 -10.1OceanPw h OPTT ... ... ...dd 2.54 .66 168 .71 -35.9vjOceanR rs ORIG ... ... ... 105.20 20.22 163 26.51 -1.1OceanFst OCFC .60 2.0 17 30.90 24.02 91 29.32 +11.7Oclaro OCLR ... ... 14 10.20 5.61 1879 9.22 +36.8OconeeFed OFED .40 1.5 30 30.49 25.55 3 27.00 -5.9OcularTher OCUL ... ... ...dd 8.28 3.30 360 6.12 +37.5OdonateT n ODT ... ... ... 32.00 15.15 30 19.46 -22.2OdysMr rsh OMEX ... ... ...dd 13.75 3.17 120 8.92 +136.6OfficeDpt ODP .10 2.9 8 4.65 2.00 5713 3.39 -4.2OhioValB OVBC .84 1.8 30 56.15 29.45 5 46.80 +15.8OhrPhar h OHRP ... ... ...dd 2.18 .15 174 .18 -90.3Okta n OKTA ... ... ...dd 61.00 23.91 688 56.08 +119.0OldDomFrt ODFL .52 .3 36 164.10 93.29 423 149.58 +13.7OldLnBc OLBK .40f 1.2 18 35.72 26.17 30 34.37 +16.7OldNBcp ONB .52 2.6 27 20.55 15.38 902 20.30 +16.3OldPoint OPOF .44 1.6 21 34.64 24.07 7 28.15 -5.4OldSecBc OSBC .04 .3 16 16.30 10.75 39 15.40 +12.8OlScCTrI pf OSBCP .78 7.4 ... 10.70 10.31 10.58 +1.5sOllies n OLLI ... ... 37 77.95 41.31 536 78.35 +47.1OlympStl ZEUS .08 .4 8 25.84 16.58 69 21.74 +1.2OmegaFlex OFLX .96f 1.1 51 95.00 53.50 16 89.05 +24.7Omeros OMER ... ... ...dd 25.20 8.36 613 22.41 +15.3sOmnicell OMCL ... ... ...cc 65.55 39.75 316 66.30 +36.7OnSmcnd ON ... ... 11 27.10 15.66 6104 21.00 +.3OnTrack OTIV ... ... ... 2.94 .93 106 1.02 -25.0OncoMed OMED ... ... ...dd 5.56 1.74 34 2.44 -40.5Oncobiolog ONS ... ... ... 2.30 .78 18 .82 -36.9Oncobi wtA ONSIW ... ... ... .25 .02 .03 -3.2OncolBio n ONCY ... ... ...dd 7.40 4.00 45 4.49 -28.3Onconov wt ONTXW ... ... ... .80 .35 .80 +45.5Onconva rs ONTX ... ... ...dd 2.83 .33 671 .44 -71.0OncoSec rs ONCS ... ... ...dd 2.95 .88 815 1.35 -16.9OneGpHosp STKS ... ... ...dd 3.10 1.32 6 2.86 +19.7OneHorz rs OHGI ... ... ...dd 3.38 .20 225 .25 -82.1180 DgrCap TURN ... ... ... 2.50 1.53 18 2.32 +17.8OneStopS n OSS ... ... ...dd 6.25 3.17 19 4.00 -18.01800Flowrs FLWS ... ... 25 15.00 7.80 111 14.30 +33.6OneSpan OSPN ... ... 95 23.35 11.05 159 18.05 +29.9OpenText s OTEX .61f 1.6 20 40.31 31.21 316 38.52 +8.0OperaLtd n OPRA ... ... ... 15.62 10.22 169 12.19 -7.0OpesAcq n OPES ... ... ... 9.98 9.66 9.80 +1.2OpesAcq un OPESU ... ... ... 10.15 9.11 10.15 +1.3OpGn wt rs OPGNW ... ... ... 2.25 .25 .82 -16.3OpGen n rs OPGN ... ... ... 10.25 1.62 188 1.94 -58.5Ophthotech OPHT ... ... 1 4.50 2.25 110 2.31 -26.0OpiantPh n OPNT ... ... ... 51.90 12.75 17 15.51 -32.5OpkoHlth OPK ... ... ...dd 7.24 2.66 2933 5.72 +16.7OptiNose n OPTN ... ... ...dd 30.00 12.51 467 15.09 -20.2Optibase OBAS ... ... ...dd 9.50 6.40 1 8.40 +5.6OptCable OCC .08 2.3 ...dd 4.30 2.13 2 3.55 +47.5OptimBk h OPHC ... ... ... 13.96 1.85 6 5.15 +9.6OpusBank OPB .52e 1.8 19 30.95 21.06 195 29.05 +6.4tOramedPh ORMP ... ... ... 11.34 4.66 57 4.68 -48.0OraSure OSUR ... ... 33 23.01 12.86 432 16.60 -12.0Orbcomm ORBC ... ... ...dd 11.95 8.50 363 10.93 +7.4Orbotch ORBK ... ... 22 65.75 36.49 106 64.02 +27.4Organovo ONVO ... ... ...dd 2.38 .91 412 1.22 -9.0Orgenesis n ORGS ... ... ... 16.80 6.00 25 6.86 -50.5tOrignAg rs SEED ... ... ... 19.60 5.49 55 5.41 -36.4OrigBcp n OBNK .13 .3 ... 42.31 36.12 50 41.19 +9.8OrigoAc un CNLMU ... ... ... 11.95 10.80 11.01 OrionEngy OESX ... ... ...dd 1.25 .70 26 .96 +9.1Oritani ORIT 1.13e 6.8 12 17.70 15.00 201 16.50 +.6OrrstownF ORRF .52 2.0 20 27.05 23.40 62 25.85 +2.4OrthoPed n KIDS ... ... ... 31.80 14.00 62 30.26 +57.7OrthoMed OFIX ... ... 71 61.98 47.16 169 52.89 -3.3OsirisTher n OSIR ... ... ... 11.93 7.30 18 8.73 -19.5sOspyEn A n OSPR ... ... ...cc 11.31 9.47 466 11.29 +17.6OspryEn wt OSPRW ... ... ... .95 .54 .79 +12.9OspreyE un OSPRU ... ... ... 16.20 9.26 13.25 +33.2OssenInn rs OSN ... ... 16 8.90 1.50 36 2.48 -13.9Otelco OTEL ... ... 11 17.75 8.15 20 17.25 +29.2Otonomy OTIC ... ... ...dd 21.15 2.80 62 2.95 -46.8OttawaBc n OTTW .20 1.4 53 14.99 13.61 7 13.85 -4.1OtterTail OTTR 1.34 2.7 24 49.75 39.00 95 49.30 +10.9OvaScience OVAS ... ... ...dd 1.65 .70 168 .78 -44.3Overstk OSTK ... ... ...dd 89.80 18.90 2307 30.65 -52.0Ovid Th n OVID ... ... ...dd 12.44 5.59 101 6.63 -32.8Oxbridge OXBR .48 25.3 4 5.95 1.00 11 1.90 -11.6Oxbrdge wt OXBRW ... ... ... .50 .06 .15 +50.0OxfordImm OXFD ... ... ...dd 17.41 10.00 42 14.04 +.5OxfordLn OXLC 1.62 14.4 ... 11.74 9.11 451 11.26 +12.0Oxford 23pf OXLCO 1.88 7.4 ... 25.74 25.14 8 25.47 +.3OxfrLn24 pf OXLCM 1.69 6.6 ... 25.93 25.09 25.61 +1.6OxfSqCap OXSQ .80 11.0 6 7.48 5.15 88 7.26 +26.5OxfSqC24 n OXSQL 1.63 6.5 ... 26.99 25.14 25.04 -3.1P-Q:P&F Inds PFIN .20 2.5 ... 8.88 5.74 1 8.15 -2.8PAM PTSI ... ... 54 67.00 17.33 10 60.46 +75.6PB Bncp PBBI .24 2.0 ...cc 12.20 10.00 4 11.75 +9.3PC Cnnctn CNXN .34e ... 18 39.79 22.66 39 38.45 +46.7PC-Tel PCTI .22 5.3 ... 7.85 4.01 21 4.16 -43.6PCM Inc PCMI ... ... ...cc 25.23 6.90 195 22.35 +125.8PCSB Fn n PCSB .03p ... 53 22.34 16.50 33 20.72 +8.8PDC Engy PDCE ... ... ...dd 66.20 37.15 745 52.62 +2.1PDF Sol PDFS ... ... 29 18.48 9.27 119 9.74 -38.0PDL Bio PDLI .20 8.6 4 3.55 2.27 789 2.33 -15.0PDL Cmt n PDLB ... ... ... 16.95 14.46 4 14.70 -3.2PHI vtg PHII ... ... ...dd 13.95 7.11 9 9.21 -21.2PHI nv PHIIK .20 2.4 ...dd 13.39 7.11 53 8.50 -26.5PICO Hld s PICO 5.00e ... ...dd 14.57 10.38 53 12.50 -2.3PLX Phr rs PLXP ... ... ... 9.41 3.20 10 3.31 -52.1PRA Grp PRAA ... ... 56 43.75 25.72 159 38.20 +15.1PRA Hlth PRAH ... ... 64 108.02 73.23 459 103.79 +14.0PRGX Glbl PRGX ... ... ...dd 10.30 6.25 82 9.05 +27.5PTC Inc PTC ... ... ...cc 100.79 53.11 701 93.99 +54.7PTC Thera PTCT ... ... ...dd 52.95 14.56 416 43.38 +160.1PacWstBc PACW 2.40 4.7 15 55.86 43.08 1034 51.39 +2.0Paccar PCAR 1.12 1.6 12 79.69 59.82 2246 67.96 -4.4PacBiosci PACB ... ... ...dd 5.70 2.02 418 4.23 +60.2PacCityF n PCB ... ... ... 20.50 19.50 11 19.95 -.2PacEthanol PEIX ... ... ...dd 6.06 1.90 348 1.95 -57.1PacMerc PMBC ... ... 23 10.10 7.75 8 10.00 +14.3PacPreBc PPBI .15p ... 22 46.05 32.05 337 39.75 -.6PaciraPhm PCRX ... ... ...dd 48.40 26.95 918 45.15 -1.1tPainThr rs PTIE ... ... ...dd 12.80 .88 1720 .82 -79.4PanASlv PAAS .14 .9 20 19.56 13.99 764 15.82 +1.7PangaeaL PANL ... ... 2 8.40 2.13 34 3.15 -14.4PapaJohns PZZA .90 2.1 18 80.80 38.05 2239 42.92 -23.5PapaMurph FRSH ... ... 13 6.50 4.39 18 5.39 +.2ParatekPh PRTK ... ... ...dd 29.00 9.38 353 10.65 -40.5ParkCity PCYG ... ... 40 13.40 6.75 24 8.05 -15.7ParkOh PKOH .50 1.2 19 47.90 34.95 24 42.20 -8.2ParkeBcp PKBK .56f 2.5 15 24.80 17.09 25 22.15 +18.6PrtnrCm PTNR ... ... 19 6.60 3.23 15 4.42 -28.2PathfdBcp PBHC .24 1.6 22 16.64 14.60 4 15.30 -.6PatrkInd s PATK ... ... 21 72.35 45.30 155 63.45 -8.6PatrNBc rs PNBK .04 .2 29 21.15 16.30 1 19.80 +10.9PatriotTr n PATI ... ... 14 23.80 16.72 0 20.55 +18.2PatternEn PEGI 1.69 8.2 16 26.56 16.58 1040 20.56 -4.3Patterson PDCO 1.04 4.3 11 40.90 20.57 1614 23.98 -33.6PattUTI PTEN .16 .9 ...dd 25.03 14.60 3528 17.71 -23.0Pavmed n PAVM ... ... ...dd 9.31 .87 823 1.34 -41.4Pavmed wt PAVMW ... ... ... 2.88 .35 .42 -32.3Paychex PAYX 2.24 3.1 28 73.10 54.86 1978 72.51 +6.5sPaylocity PCTY ... ... ...cc 70.51 41.15 588 71.63 +51.9PayData rs PYDS ... ... ...dd 4.10 1.35 31 1.75 -30.8PayPal n PYPL ... ... 55 92.35 58.76 5221 86.22 +17.1pdvWirelss PDVW ... ... ...dd 39.75 22.50 33 30.25 -5.8PeakRsts SKIS .28 5.6 ...dd 5.78 4.10 19 5.03 -6.9PeapkGl PGC .20 .6 19 38.00 29.24 74 33.13 -5.4Pegasyst PEGA .12 .2 ...cc 67.95 45.40 248 59.95 +27.1PnnNtGm PENN ... ... 36 36.90 20.05 1412 34.43 +9.9PennVa n PVAC ... ... ... 96.13 32.49 126 81.33 +108.0PennantPk PNNT .72 9.3 9 7.80 6.29 261 7.74 +12.0PenPkFR PFLT 1.14 8.4 11 14.65 12.00 72 13.57 -1.1PennsWd PWOD 1.88 4.1 18 50.00 39.59 4 46.21 -.8PensarAc n WRLS ... ... ... 10.17 7.75 9.92 +2.6PensareAc wt WRLSW ... ... ... .74 .44 .51 -7.3PensrAc rt WRLSR ... ... ... .55 .30 1 .53 +6.0PensarA un WRLSU ... ... ... 11.48 10.13 10.70 +3.7PeopUtdF PBCT .70 3.7 16 20.26 15.97 2166 18.86 +.9PeopUtd pf PBCTP 1.41 5.4 ... 28.99 25.00 4 25.96 -8.3PeBcOH PEBO 1.12 3.1 18 39.58 29.55 72 36.17 +10.9PeopBNC PEBK .52 1.7 16 34.54 26.00 2 30.58 -.4PeopFSvc PFIS 1.32f 2.9 16 52.00 39.48 3 45.16 -3.0PeopUtah n PUB .40f 1.1 32 38.70 26.60 53 36.00 +18.8PepsiCo PEP 3.71 3.3 36 122.51 95.94 4629 113.72 -5.2Percptr PRCP .15 1.5 30 12.25 6.80 3 10.30 +6.2Percient PRFT ... ... 44 27.90 17.45 118 27.24 +42.8Performnt PFMT ... ... ...dd 3.52 1.52 6 1.98 +20.0PerionNwk PERI ... ... ... 1.35 .71 656 1.15 +11.7PermaFix PESI ... ... ... 5.15 3.29 5 4.85 +32.9PermaPip PPIH ... ... ...dd 10.43 8.00 8 9.25 +2.8PernixT rs PTX ... ... ...dd 3.35 1.20 87 1.49 -37.9PerryEllis PERY ... ... 8 29.59 16.35 88 27.54 +10.0PershGld rs PGLC ... ... ... 3.31 1.07 40 1.21 -49.6sPetIQ n PETQ ... ... ... 37.83 17.03 1332 36.79 +68.5PetMed PETS 1.08f 2.8 21 57.80 31.81 346 38.09 -16.3PFSweb PFSW ... ... ...dd 11.86 5.90 59 8.67 +16.7PhibroAH PAHC .40 .8 36 51.05 32.05 119 50.50 +50.7PhotrIn PLAB ... ... 1 10.60 7.20 687 8.95 +5.0PiedmLithn PLLL ... ... ... 17.98 11.76 1 12.50 -2.0PierisPhm PIRS ... ... ... 9.75 4.43 238 5.24 -30.6PilgrimsP PPC ... ... 8 38.39 16.30 1005 18.23 -41.3Pinduodou n PDD ... ... ... 27.54 17.58 3249 18.75 -29.8PingtanM PME .04 1.5 16 4.20 1.99 52 2.63 -13.8PinnclEnt PNK ... ... ... 35.18 18.30 218 34.26 +4.7PinnaclFn PNFP .56 .8 20 69.95 58.40 311 66.20 -.2PioneerPw PPSI ... ... 24 7.95 4.40 0 4.75 -37.6Pixelwrks PXLW ... ... ...dd 7.05 3.15 287 4.07 -35.7PlatEag n EAGL ... ... ... 11.82 9.60 9.85 +1.0PlatEag un EAGLU ... ... ... 11.00 8.00 10.36 +3.5PlayaHot n PLYA ... ... ...dd 11.69 9.41 97 10.44 -3.2Plexus PLXS ... ... ... 66.78 49.20 161 61.66 +1.5PlugPowr h PLUG ... ... ...dd 3.21 1.53 1641 1.95 -17.4PlumasBc PLBC .36f 1.3 14 29.45 19.55 7 27.00 +16.4sPlurlsght n PS ... ... ... 31.96 19.25 630 32.27 +61.3PluristemT PSTI ... ... ...dd 2.12 1.10 238 1.29 -6.5PoageBksh PBSK .24 .9 32 27.25 18.10 23 26.95 +28.3PointrTel h PNTR ... ... 17 19.65 10.25 31 12.50 -32.8 PointsInt g PCOM ... ... 46 18.48 8.16 79 15.17 +47.4PolarPwr n POLA ... ... ... 6.85 4.01 7 6.25 +24.8Polarity rs COOL ... ... ... 41.22 15.21 216 25.95 +11.8Pool Corp POOL 1.80f 1.1 30 163.36 97.25 163 162.02 +25.0PopeRes POPE 2.80 3.9 26 73.50 66.60 1 72.50 +4.0sPopular BPOP 1.00 1.9 32 51.87 32.04 679 52.15 +46.9Popular pf BPOPN 1.68 6.6 ... 25.52 22.61 1 25.31 +4.3PopCpII pf BPOPM 1.53 6.3 ... 24.50 17.66 12 24.47 +8.3PortolaPh PTLA ... ... ...dd 64.56 24.63 1621 25.32 -48.0sPotbelly PBPB ... ... ...dd 14.00 10.98 240 13.85 +12.6PotltchDel PCH 1.60 3.3 26 56.35 43.85 432 48.30 -3.2PowellInds POWL 1.04 2.6 ...dd 41.42 22.80 41 40.07 +39.9PwrInteg POWI .64 .9 36 86.60 60.55 132 73.30 -.3PS 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 5 1.97 -36.9Precipio n PRPO ... ... ... 5.60 .32 371 .44 -63.3PrecTh rs AIPT ... ... ...dd 2.50 .81 93 1.15 +13.9PfdBkLA PFBC 1.00f 1.6 ... 69.48 49.84 87 63.16 +7.5PrefrmdLn PLPC .80 1.0 37 96.83 48.79 6 81.31 +14.4PremFin s PFBI .60 3.0 12 26.05 16.78 24 19.96 -.6sPremier PINC ... ... ...dd 38.99 27.16 2816 43.95 +50.6Presbia n LENS ... ... ... 7.14 1.79 0 1.90 -49.6Presidio n PSDO ... ... ... 19.74 11.97 54 15.38 -19.8PriceTR TROW 2.80 2.4 21 127.43 81.61 1009 116.21 +10.8PrSmrt PSMT .70 .8 35 94.45 77.30 105 86.60 +.6PrmEgy PNRG ... ... ...dd 77.85 44.00 76.00 +47.6PrimoWtr PRMW ... ... ...cc 20.72 10.47 231 20.45 +62.7Primoris PRIM .24 .9 19 30.00 23.61 261 26.00 -4.4sPrinPrice PSET .16e ... ... 34.60 29.79 16 34.82 +8.2PrinShHld PY .33e ... ... 34.81 28.54 3 33.99 +4.2PrinHlIn ef BTEC ... ... ... 39.21 27.78 0 35.91 +14.2PrinMill ef GENY .06e ... ... 38.63 30.12 3 38.20 +10.0Prin US SC PSC ... ... ... 35.98 27.61 34.90 +10.1PrinIntM n PXUS ... ... ... 106.29 99.98 101.68 +.3PrinFncl PFG 2.12f 3.8 12 75.59 52.31 1414 56.49 -19.9PriorityTc PRTH ... ... ... 12.99 8.34 4 10.97 +7.7PriorTc wt PRTHW ... ... ... .50 .30 .47 +35.4PriorTc un PRTHU ... ... ... 13.26 10.21 13.26 +24.9ProDex PDEX ... ... 18 8.00 6.05 5 6.80 ProPhaseL PRPH 1.00e ... ...dd 5.29 1.62 6 2.94 +70.0ProQRTher PRQR ... ... ...dd 7.75 2.75 92 7.55 +134.1PrUltBio s BIB ... ... ...q 69.62 48.12 72 64.72 +15.4PrUltPQ s TQQQ ... ... ...q 68.81 34.13 8234 65.44 +41.5ProDvrs h rs IPDN ... ... ... 6.74 2.45 10 2.91 -28.9ProrEng PFIE ... ... 1 5.30 1.40 136 2.75 +43.2PrognicsPh PGNX ... ... ...dd 9.42 5.01 1210 7.91 +32.9ProgrsSoft PRGS .56 1.4 33 53.60 32.45 171 38.98 -8.4Proofpoint PFPT ... ... ...dd 130.27 82.61 674 113.72 +28.0PShtQQQ rs SQQQ ... ... ...q 30.24 11.82 11221 12.31 -42.8ProS Ris n EQRR ... ... ... 51.48 38.13 1 49.96 +7.0PrUlNBio rs UBIO ... ... ... 46.35 25.80 17 39.65 +17.9ProUShBio BIS ... ... ...q 25.18 16.24 20 16.97 -23.0ProspctCap PSEC .72 10.3 8 7.37 5.51 2068 7.02 +4.2ProtagTh n PTGX ... ... ...dd 23.97 5.50 99 9.64 -53.7ProtctInsA PTVCA 1.12 5.0 51 24.86 21.31 88 22.50 -7.2PrtctInsB PTVCB 1.12 4.8 54 25.70 21.20 13 23.55 -1.7ProteonTh PRTO ... ... ...dd 2.90 1.30 13 2.35 +23.7Proteos n PTI ... ... ... 8.61 1.41 225 2.43 -58.3Prothena PRTA ... ... ...dd 70.00 10.43 250 15.51 -58.6Provent n PRVB ... ... ... 8.00 3.35 29 3.83 -20.4ProvidSv PRSC ... ... 18 83.90 50.51 80 66.71 +12.4ProvidBc n PVBC ... ... ... 30.05 19.75 2 29.00 +9.6ProvFnH PROV .56 3.1 19 20.00 17.62 3 18.22 -1.0PrudntlBcp PBIP .20a 1.1 92 19.87 16.04 5 18.42 +4.7PsychmCp PMD .72 3.6 19 22.88 15.99 172 19.82 -3.6Pulmatrix PULM ... ... ...dd 2.67 .28 711 .34 -76.0PulseBio n PLSE ... ... ...dd 34.82 9.81 22 13.84 -41.4PumaBiotc PBYI ... ... ...dd 136.90 40.45 530 42.60 -56.9PureAcq n PACQ ... ... ... 9.75 9.59 4 9.70 +.1PureAcq un PACQU ... ... ... 10.35 10.08 10.29 +1.7PureCycle PCYO ... ... ...dd 11.40 6.55 15 11.15 +33.5tPurplInv n PRPL ... ... ...dd 13.90 5.60 19 5.54 -44.9PurpIn wt PRPLW ... ... ... 1.28 .65 .94 -13.0PyxisTnkr PXS ... ... 27 12.22 .79 32 .82 -74.5QAD Inc B QADB .24 .6 ...dd 44.24 21.58 2 41.37 +34.2QAD A QADA .29 .5 ...dd 55.35 30.80 24 52.80 +35.9QCR Hld QCRH .24 .5 16 49.70 39.85 46 44.50 +3.9QIWI plc QIWI .84e 6.1 13 20.05 12.50 164 13.69 -21.0Qorvo QRVO ... ... 97 86.84 64.53 1956 81.10 +21.8Qualcom QCOM 2.48 3.7 ...dd 69.28 48.56 11979 66.55 +4.0QualitySys QSII .70 3.1 36 23.73 12.24 224 22.24 +63.8Qualstar rs QBAK ... ... ... 13.50 5.55 2 8.16 -2.9Qualys QLYS ... ... 83 98.30 44.30 401 85.10 +43.4Quantenn n QTNA ... ... ... 19.08 9.60 276 16.58 +35.9Quanterx n QTRX ... ... ...dd 24.81 13.00 21 14.83 -30.9Quartrhill g QTRH .05 ... 4 2.12 1.01 22 1.34 -27.1QuestRes rs QRHC ... ... ...dd 2.91 1.03 7 2.12 -7.8QuickLog h QUIK ... ... ...dd 2.22 .98 108 1.04 -40.2Quidel QDEL ... ... ...cc 73.36 31.96 147 70.90 +63.6QuinStreet QNST ... ... ...cc 15.05 4.47 689 14.38 +71.6Qumu Cp QUMU ... ... ...dd 3.28 1.42 3 2.50 +5.5Quotinet QTNT ... ... ... 9.02 2.78 204 7.48 +51.1QuratRet A QRTEA ... ... 20 29.11 20.15 2434 21.71 -11.1QuratRet B QRTEB ... ... 23 28.90 20.32 21.99 -10.4R -:R1 RCM n RCM ... ... ... 9.53 3.09 582 8.74 +98.2RBB Bcp n RBB .36f 1.2 ... 33.62 21.26 106 28.85 +5.4RBC Bear ROLL ... ... 47 151.50 105.05 55 148.41 +17.4RCI Hosp RICK .12 .4 13 34.84 21.91 22 33.54 +19.9RCM RCMT 1.00e ... 23 7.50 4.63 7 4.83 -22.7sRF Inds RFIL .08 .7 25 11.35 1.75 279 10.95 +305.6RGC Res s RGCO .62 2.2 32 31.57 22.16 4 27.60 +1.9sRLJ Ent rs RLJE ... ... ... 6.19 2.67 11 6.17 +67.7RMG Net h RMGN ... ... ...dd 2.73 .75 515 1.23 +50.0RMR Gp h RMR 1.00 1.1 51 89.50 46.95 30 87.45 +47.5RMR RE RIF 1.32 7.0 ...q 18.77 -5.0RTI Surg RTIX ... ... ...dd 5.10 3.85 53 4.65 +13.4RXI P wt rs RXIIW ... ... ... 2.00 .22 .83 -36.2RXI Phm rs RXII ... ... ... 7.70 1.29 143 1.60 -71.2RaPhrm n RARX ... ... ...dd 17.90 4.78 109 10.49 +23.4RadNet RDNT ... ... 88 15.50 8.25 231 14.15 +40.1RadaElc rs RADA ... ... ...dd 3.86 1.77 124 2.62 -14.9Radcom RDCM ... ... 51 22.40 17.00 77 18.75 -5.5RadiSys RSYS ... ... ...dd 1.73 .53 196 1.55 +54.2RadiusHlth RDUS ... ... ...dd 41.16 18.88 1023 20.80 -34.5Radware RDWR ... ... ...dd 27.91 15.82 253 27.23 +40.4RamacoRs n METC ... ... ... 9.35 3.81 164 7.99 +16.1Rambus RMBS ... ... ...dd 15.50 11.50 446 11.82 -16.9RandCap RAND ... ... 2 3.50 2.05 2.24 -25.9Randgold GOLD 2.00f 3.1 26 108.29 62.55 449 65.04 -34.2RandBcp n RNDB ... ... ... 17.45 13.36 6 17.00 +10.7Rapid7 n RPD ... ... ...dd 36.23 15.93 591 32.74 +75.5RaveRest RAVE ... ... ...dd 2.33 1.09 9 1.31 -10.5RavenInds RAVN .52 1.3 1 42.40 26.70 163 40.70 +18.5ReShape rs RSLS ... ... ... 39.00 .05 5379 .07 -99.7ReadIntlA RDI ... ... 12 17.50 14.37 32 16.21 -2.9ReadgIntB RDIB ... ... 22 34.64 20.00 29.37 +27.7RealGSol h RGSE ... ... ...dd 3.25 .30 752 .33 -77.6RealNetwk RNWK ... ... ...dd 5.00 2.63 44 3.33 -2.6Rl NxtEc n BLCN ... ... ... 25.05 21.69 17 22.82 -5.9RealitCh n BCNA ... ... ... 24.47 20.01 0 20.86 -13.8RealmTh n RLM ... ... ... RealPage RP ... ... 75 61.95 38.40 430 58.00 +30.9ReataPh n RETA ... ... ...dd 85.39 19.31 318 74.19 +162.0ReconTech RCON ... ... ...dd 5.36 .64 38 1.29 -.9RecroPhm REPH ... ... ... 13.05 4.78 101 6.18 -33.2RedRobin RRGB ... ... 23 70.10 36.20 856 40.20 -28.7RedRkRs n RRR .40 1.2 ... 36.99 21.54 782 32.39 -4.0RedViolt n RDVT ... ... ...dd 46.40 4.35 20 7.21 -84.5Redn n RDFN ... ... ... 31.50 16.69 2187 18.85 -39.8RedhillBio RDHL ... ... ... 11.49 4.30 172 6.76 +31.5Regenrn REGN ... ... 26 505.49 281.89 493 378.56 +.7RegnxBio n RGNX ... ... 48 85.10 19.45 461 67.20 +102.1RegulusTh RGLS ... ... ...dd 1.52 .17 514 .27 -74.3Reis Inc REIS .76 4.1 ...dd 24.00 15.95 12 18.55 -10.2ReliantBcp RBNC .32 1.2 27 29.99 21.90 9 27.04 +5.5Reliv In rs RELV ... ... ...dd 8.44 3.72 1 5.04 +5.7RemarkHld MARK ... ... ...dd 15.10 2.12 88 3.53 -63.7Renasant RNST .80 1.7 19 49.78 37.68 85 47.34 +15.8sRenewEn REGI ... ... 5 24.55 9.50 857 25.05 +112.3RenminTi rs ABAC ... ... ... 4.76 1.67 16 1.79 -39.2RentACt RCII .32 2.2 25 14.94 7.22 1123 14.70 +32.4sReplgn RGEN ... ... 99 50.00 29.56 347 51.25 +41.3Replimun n REPL ... ... ... 18.40 14.03 47 16.87 +11.3RepBncp RBCAA .97 1.9 20 50.48 33.67 7 50.34 +32.4RepFBcp FRBK ... ... 56 9.75 7.45 200 7.80 -7.7resTORbi n TORC ... ... ...dd 21.10 7.55 123 10.70 -36.6RschFrnt REFR ... ... ...dd 1.46 .60 88 1.02 -1.9Resonant RESN ... ... ... 8.55 3.17 132 4.55 -39.1ResConn RECN .52f 3.3 27 17.95 12.05 210 15.95 +3.2RestorRob n HAIR ... ... ...dd 11.95 1.45 267 1.66 -63.9RetailOpp ROIC .78 4.0 58 20.54 16.18 821 19.57 -1.9RetoEco n RETO ... ... ... 12.75 3.13 1 3.63 -48.5Retrophin RTRX ... ... ...dd 31.87 20.09 450 28.28 +34.2RevanceTh RVNC ... ... ...dd 37.45 22.40 225 26.60 -25.6RevenHo n RVEN ... ... ... 6.75 2.32 2 3.97 -14.3RevolutL rs RVLT ... ... ... 7.89 2.18 98 2.38 -27.7ReWalkRob RWLK ... ... ...dd 2.00 .70 249 1.02 -7.3RhythmP n RYTM ... ... ...cc 37.23 16.80 58 31.21 +7.4RibbnCm n RBBN ... ... ...dd 8.36 4.97 233 7.78 +.6RiceBr wt RIBTW ... ... ... .30 .05 .17 +69.0RiceBran RIBT ... ... ...dd 3.09 1.02 100 2.90 +95.9RichrdElec RELL .24 2.6 ...cc 10.40 5.31 4 9.06 +34.4RigelPh RIGL ... ... ...dd 4.71 2.19 1323 2.68 -30.9RigNet RNET ... ... ...dd 19.10 10.03 135 15.30 +2.3RiminiSt n RMNI ... ... ... 10.40 .25 196 5.03 -36.4RiotBlck RIOT 1.00p ... ... 46.20 3.08 366 5.31 -81.3RiseEdCy n REDU ... ... 17 18.60 9.50 207 10.29 -30.4RittrPh rs RTTR ... ... ... 6.47 1.80 107 1.95 -40.7RivrvwBcp RVSB .14f 1.5 17 9.75 7.65 30 9.58 +10.5sRivrviewF n RIVE ... ... ... 13.45 13.10 4 13.50 +.4RocktPh n RCKT ... ... ... 24.28 3.76 120 20.51 +96.5RockwllM RMTI ... ... ...dd 8.70 3.62 132 4.23 -27.3RockyBr RCKY .48 1.6 20 33.45 12.80 51 30.15 +59.5RkyMChoc RMCF .48 4.7 11 12.60 10.06 11 10.20 -13.4Roku n ROKU ... ... ...dd 60.65 15.75 11143 58.75 +13.5Rosehill n ROSE ... ... ... 10.84 5.52 16 7.14 -9.2Rosehill wt ROSEW ... ... ... 1.57 .62 1.12 +13.1Rosehill un ROSEU ... ... ... 11.26 6.50 9.75 -13.4sRossStrs s ROST .90 1.0 24 92.98 57.75 3914 92.89 +15.8RoyGld RGLD 1.00 1.3 ...dd 98.53 76.02 415 77.73 -5.3sRubicon rs RBCN ... ... ... 9.05 6.76 31 8.75 +9.6RubiusTh n RUBY ... ... ... 33.01 19.78 85 23.29 -4.0RmblOn B n RMBL ... ... ... 7.82 3.53 1029 6.80 +30.9RushEntA RUSHA .12p ... 28 55.40 37.95 176 43.58 -14.2RushEntB RUSHB .12p ... 35 52.76 36.03 7 44.75 -7.2RuthsHosp RUTH .44 1.4 30 33.95 17.95 233 31.50 +45.5Ryanair RYAAY 1.55e 1.6 ... 127.61 94.50 644 98.12 -5.8S -:sS&T Bcp STBA 1.00 2.2 20 46.44 33.92 123 46.42 +16.6S&WSeed SANW ... ... ... 4.40 2.90 17 3.10 -20.5SB FinGp SBFG .32 1.6 14 20.45 15.61 2 20.03 +8.3SB FnGp pf SBFGP .65 3.2 ... 21.10 14.93 20.60 +15.1SB OneBc SBBX .30f 1.1 23 32.85 19.75 27 27.75 +3.4SBA Com SBAC ... ... ...cc 177.67 140.62 471 156.61 -4.1SEI Inv SEIC .60f 1.0 21 78.35 55.64 480 61.35 -14.6SelasLf rs SLS ... ... ... 13.47 .80 243 .87 -89.0SG Blck n SGBX ... ... ... 7.00 3.75 45 3.99 -33.2SGOCO rs SGOC ... ... ... 2.29 .93 4 1.07 +.9SI Fincl SIFI .24 1.7 14 15.70 13.60 19 13.80 -6.1sSIGA Tc n SIGA ... ... ... 8.28 5.61 144 8.24 +39.4SLM Cp SLM ... ... 16 12.46 9.65 3508 11.69 +3.5SLM Cp pfB SLMBP 3.32e 4.7 ... 73.00 62.47 2 71.15 +3.5SmartGlb n SGH ... ... 7 56.69 17.52 295 31.51 -6.5SMTC hg SMTX ... ... ... 3.18 1.24 45 2.67 +41.2SORL SORL ... ... 4 8.45 3.70 232 4.77 -29.0SP Plus SP ... ... 24 41.70 32.15 54 40.80 +10.0SPAR Gp h SGRP ... ... ... 3.75 1.00 72 1.23 SpdDorWrF DWFI ... ... ... 26.00 23.22 24 23.56 -6.8tSPI Eng rs SPI ... ... ... 2.61 .27 133 .27 -57.4sSPS Cmce SPSC ... ... ...cc 95.74 45.02 225 95.42 +96.4SS&C Tch s SSNC .28 .5 35 60.97 37.08 1059 56.23 +38.9SSLJ.cm n SSLJ ... ... ... 5.75 .56 50 1.07 -69.6SSR Mng g SSRM ... ... 19 11.44 7.64 541 8.73 -.7SVB FnGp SIVB ... ... 28 333.74 159.44 385 328.73 +40.6SabanCap n SCAC ... ... ... 10.18 9.84 516 10.13 +2.2 SabanC wt SCACW ... ... ... 1.35 .99 1.26 +2.4Saban un SCACU ... ... ... 11.65 10.25 10.70 +1.7SabraHltc SBRA 1.87e 8.0 18 23.79 15.78 1220 23.27 +24.0SabreCorp SABR .56 2.2 30 26.78 17.31 3260 25.26 +23.2SAExplr rs SAEX ... ... ...dd 3.69 .45 139 .51 -77.0SaftyInsGr SAFT 3.20 3.3 25 97.25 67.50 44 96.85 +20.5SagaComm SGA 1.20 3.2 4 46.80 35.00 6 37.00 -8.5SageThera SAGE ... ... ...dd 195.97 59.57 361 153.87 -6.6Saia Inc SAIA ... ... 38 87.05 51.10 161 78.50 +11.0SalemMda SALM .26 6.3 15 6.75 3.10 148 4.15 -7.8SalisbryBc SAL 1.12 2.6 16 51.80 34.65 0 42.85 -4.0SanderFm SAFM 1.28 1.2 8 176.43 95.97 506 104.07 -25.0SndySpr SASR 1.12 2.8 18 43.87 36.41 102 39.63 +1.6Sanlp JBSS .55a .7 27 79.37 54.32 47 77.67 +22.8SangTher SGMO ... ... ...dd 27.50 9.70 1872 15.90 -3.0Sanmina SANM ... ... 18 39.40 24.60 280 30.75 -6.8Sano rt GCVRZ ... ... ... .60 .34 144 .53 +39.5Sapiens SPNS .20e 1.8 56 14.30 8.01 1 11.16 -3.1SareptaTh SRPT ... ... ...dd 176.50 35.26 473 129.14 +132.1Savara rs SVRA ... ... ...dd 17.19 5.07 985 10.74 -27.6scPhrma n SCPH ... ... ...dd 18.17 4.10 44 5.23 -56.7ScanSource SCSC ... ... 15 45.35 31.40 147 43.65 +21.9Schmitt h SMIT ... ... ...dd 4.47 1.57 21 2.61 -4.7Schnitzer SCHN .75 2.9 7 38.85 25.00 451 26.25 -21.6ScholRck n SRRK ... ... ... 27.02 13.09 40 17.88 +15.4Scholastc SCHL .60 1.4 ...dd 47.77 33.51 152 41.44 +3.3Schulmn SHLM .82 1.9 45 45.10 29.30 44.00 +18.1SciGames SGMS ... ... ...dd 62.80 29.10 2183 30.90 -39.8ScrippsEW SSP .20 1.3 48 20.35 10.69 501 14.82 -5.2Scynexis SCYX ... ... ...dd 2.50 1.05 110 1.39 -40.1tSeaChange SEAC ... ... ... 4.03 2.40 5205 1.62 -58.8SeacstBkg SBCF ... ... 24 34.95 20.58 154 30.94 +22.7SeagateT STX 2.52 4.6 14 62.70 30.60 2730 54.81 +31.0SeanrgM rs SHIP ... ... ...dd 1.66 .70 127 .96 -8.2Seanrgy wtA SHIPW ... ... ... .35 .06 .22 +6.8tSearsHldgs SHLD ... ... ...dd 9.63 1.22 2204 1.23 -65.6SearsH wt SHLDW ... ... ... 2.59 .23 .45 +28.6SearsH&O SHOS ... ... ...dd 3.95 1.38 6 2.35 -9.6SeaSpine n SPNE ... ... ...dd 14.55 8.76 27 14.36 +41.9sSeattGen SGEN ... ... ...dd 74.87 45.31 625 75.31 +40.8SecndSight EYES ... ... ...dd 2.58 .96 217 1.62 -15.2ScndSght wt EYESW ... ... ... 1.02 .26 .79 -6.5Secoo n SECO ... ... ... 15.48 6.61 150 14.46 +49.7SecWkA A n SCWX ... ... ...dd 15.88 7.83 48 12.93 +45.8SecNtl lf SNFCA .23t ... 3 6.05 4.05 5 5.10 +2.0SelectBc lf SLCT ... ... 20 14.14 10.90 11 12.95 +2.5SelIncREIT SIR 2.04 9.5 19 26.26 17.90 212 21.39 -14.9tSelIntCon n SIC ... ... ... 13.00 12.50 4 12.40 -2.0SelectaB n SELB ... ... ... 24.02 7.95 37 12.52 +27.6sSelectvIns SIGI .72 1.1 21 64.10 46.28 151 63.90 +8.9SmLEDS rs LEDS ... ... ...dd 10.49 1.61 85 4.02 +7.8Semtech SMTC ... ... 62 51.95 31.30 641 50.45 +47.5SenecaB SENEB ... ... ...dd 35.95 27.00 28.05 -17.5SenecaA SENEA ... ... ...dd 36.60 25.45 17 32.10 +4.4SenesTc n SNES ... ... ...dd 3.87 .30 493 .80 +11.5SenHous SNH 1.56 8.2 13 20.27 14.86 1080 19.04 -.6SenHous 42 SNHNI 1.41 5.7 ... 25.67 22.48 5 24.61 -2.6SenHous 46 SNHNL 1.56 6.0 ... 27.29 24.97 5 26.05 -3.0Senmiao n AIHS ... ... ... 8.91 3.75 30 5.23 -7.4Senomyx SNMX ... ... ...dd 1.71 .57 94 1.13 -13.1SensusHlt n SRTS ... ... ... 7.71 4.31 13 7.03 +36.2SensusHl wt SRTSW ... ... ... 3.00 .50 .67 -4.3SentEn n STNL ... ... ... 10.14 9.60 9.81 +.6SentEn wt STNLW ... ... ... .85 .61 .83 +33.9SentEn un STNLU ... ... ... 10.98 8.03 2 10.24 +2.7SeqentialB SQBG ... ... ...dd 3.10 1.36 201 1.89 +6.2SeresTh n MCRB ... ... ...dd 17.42 6.65 82 8.18 -19.3SvcSource SREV ... ... ...dd 4.47 2.61 263 3.27 +5.8ServiFst s SFBS .44 1.0 21 44.95 32.54 146 43.83 +5.6SesenBio SESN ... ... ...dd 3.50 .62 541 1.81 +123.2SevStars h SSC ... ... ...dd 7.00 1.31 3528 3.03 -34.3SevernBc SVBI .12 1.3 41 9.06 6.70 5 9.00 +24.1SharingE rs SEII ... ... 36 12.40 2.52 15 2.84 -62.5Sharps SMED ... ... ...dd 5.30 3.14 21 3.45 -15.6sSharpSprg SHSP ... ... ...dd 13.50 3.15 24 13.42 +204.7ShndTele s SHEN .26f .7 ... 41.80 29.93 172 37.25 +10.2ShiftPixy n PIXY ... ... ... 6.35 2.00 23 2.93 +1.7Shiloh SHLO ... ... 40 10.98 6.45 61 9.10 +11.0Shineco n TYHT ... ... ... 4.60 1.05 149 1.12 -51.3Shire SHPG 1.05e .6 88 177.51 123.73 363 171.43 +10.5ShoeCarnvl SCVL .32f .9 23 36.24 15.08 321 34.39 +28.6ShoreBcsh SHBI .32 1.7 19 20.09 15.74 25 18.87 +13.0ShotSpot n SSTI ... ... ... 49.30 10.51 127 43.05 +206.4Shuttery SFLY ... ... ...cc 100.34 39.76 932 73.57 +47.9SiebertFn SIEB .10a .7 ...dd 21.61 3.60 21 15.19 +12.5SiennaBi n SNNA ... ... ... 29.25 12.77 66 15.79 -13.0Sientra SIEN ... ... ...dd 26.79 8.79 260 20.24 +44.0SierraBc BSRR .64 2.2 17 30.01 24.18 158 29.74 +12.0SierOnc g n SRRA ... ... ...dd 4.09 1.45 344 1.83 -50.9SierraWr SWIR ... ... 18 23.50 15.10 131 19.40 -5.1SifyTech SIFY .02e 1.0 ... 2.10 .47 60 1.70 +66.0SigmaDsg SIGM ... ... ...dd 7.00 .18 2944 .26 -96.2SigmaL wt SGLBW ... ... ... .90 .16 .35 -27.3SigmaL hn SGLB ... ... ... 4.48 .73 220 .98 -54.4Sigmatr SGMA ... ... 13 11.61 5.26 17 7.00 -30.8SignatBk SBNY .56p ... ... 161.92 108.89 441 119.74 -12.8SignatB wt SBNYW ... ... ... 110.47 93.85 110.08 +1.9SilganHld s SLGN .40 1.5 17 31.05 26.18 448 27.50 -6.4SilcLtd SILC 1.00 2.6 17 77.95 32.00 22 38.41 -45.2SilcnLab SLAB ... ... 89 110.70 71.75 183 97.05 +9.9SilicnMotn SIMO 1.20 2.0 22 61.85 41.36 427 60.23 +13.7SilvrSun n SSNT .06e ... ...cc 4.84 2.90 1 3.50 -17.3Silvercrest SAMG .56 3.4 23 18.27 11.95 15 16.40 +2.2SimmnsFst s SFNC .60 1.9 20 33.45 24.98 294 31.65 +10.9SimplyGd n SMPL ... ... ... 18.24 10.93 470 17.51 +22.8SimplyG wt SMPLW ... ... ... 4.30 1.86 3.80 -2.3Simulations SLP .24 1.2 40 23.95 14.00 68 19.35 +20.2Sina SINA ... ... 36 124.60 67.48 776 70.29 -29.9Sinclair SBGI .72 2.4 12 40.15 25.13 2006 29.45 -22.2SinoGlobl SINO ... ... ...dd 3.84 1.04 23 1.12 -56.3Sinovac h SVA ... ... ...dd 8.75 6.06 27 6.43 -18.4SiriusXM SIRI .04 .6 39 7.70 5.17 15628 6.94 +29.5tSitoMobl rs SITO ... ... ...dd 8.60 1.72 783 1.51 -77.5SkySolar SKYS ... ... ...dd 2.43 .80 4 .85 -43.5sSkyWest SKYW .40 .6 18 62.45 31.75 448 64.25 +21.0SkywksSol SWKS 1.52f 1.6 19 117.65 86.13 1202 92.69 -2.4SleepNmbr SNBR ... ... 23 40.72 26.22 637 31.93 -15.1SmartFn rs SMBK ... ... 21 27.69 19.49 24 24.23 +11.7SmartSnd n SND ... ... ... 11.06 4.84 925 5.11 -41.0SmthM hrs SMSI ... ... ...dd 3.41 .99 77 2.43 -14.4SocilRltyA n SRAX ... ... ...dd 7.95 1.11 170 4.22 -25.3SocketM n SCKT ... ... ... 4.19 1.86 2 2.36 -34.1sSodaStrm SODA ... ... 50 142.80 57.12 2255 142.60 +102.7Sohu.cm h SOHU ... ... ...dd 70.86 26.70 36.26 -16.4Sol-Gel n SLGL ... ... ... 12.23 6.03 3 6.25 -41.6SolarCap SLRC 1.64 7.5 12 22.55 19.70 48 21.93 +8.5SolarSCap SUNS 1.41 8.3 14 18.40 16.10 29 17.01 -4.2SolarEdg n SEDG ... ... 23 70.74 24.70 596 47.35 +26.1Soleno wt rs SLNOW ... ... ... 1.50 .05 .28 +89.7SolenoTh rs SLNO ... ... ... 3.70 1.32 21 2.28 +26.7SolidBio n SLDB ... ... ...dd 54.84 6.83 120 38.41 +69.8Solignx wt SNGXW ... ... ... .81 .21 .55 -32.0Soligenix n SNGX ... ... ... 3.70 .91 724 1.49 -32.9SonicCorp SONC .64 1.9 22 37.44 22.11 562 34.37 +25.1SonicFdry SOFO ... ... ...dd 3.96 1.80 1 1.95 -35.2SonomaPh SNOA ... ... ...dd 5.93 1.56 11 1.90 -65.1Sonoma wt SNOAW ... ... ... .55 .27 .50 +20.7Sonos n SONO ... ... ... 23.60 15.51 3861 20.08 +.9Sophiris SPHS ... ... ...dd 4.05 1.80 204 2.58 +13.7SorrentoTh SRNE ... ... 28 10.65 1.50 1121 5.55 +46.1SotherlyH SOHO .50f 7.0 ...cc 7.20 5.78 68 7.16 +11.0SothrlyH pf SOHOB 2.00 7.8 ... 27.32 24.75 0 25.72 +.3SthrlyH pf C SOHOO 1.97 7.9 ... 25.98 24.50 25.10 -1.0SouMoBc s SMBC .52f 1.3 17 41.49 30.76 24 39.64 +5.5SoundFin SFBC .56 1.4 23 40.87 31.15 0 40.25 +18.3SouthState SSB 1.36f 1.6 23 94.50 78.60 156 84.45 -3.1SthnFstBsh SFST ... ... 18 48.75 33.25 13 42.75 +3.6SoNatBcVa SONA .32 1.8 33 18.24 15.11 37 17.65 +10.1SsdeBTX SBSI 1.20 3.3 19 37.57 31.20 155 36.45 +8.2SparkEn s SPKE .72 8.3 ...dd 18.30 8.05 134 8.70 -29.8SparkEn pf SPKEP 2.19 9.2 ... 27.49 21.90 10 23.77 -10.7SparkTh n ONCE ... ... ...dd 96.59 41.06 418 59.27 +15.3SpartnMot SPAR .10 .7 26 19.45 8.60 119 14.95 -5.1SprtnNash SPTN .72 3.5 ...dd 27.72 16.32 356 20.83 -21.9SpectPh SPPI ... ... ...dd 24.20 9.03 896 23.14 +22.1SperoTh n SPRO ... ... ... 19.00 9.66 145 11.37 -3.2Sphr3D grs ANY ... ... ... 4.80 .13 283 .28 -88.7Spherix rs SPEX ... ... ...dd 2.42 .95 17 1.05 -25.0SpirtTex n STXB ... ... 76 22.56 20.04 3 22.11 +1.2Splunk SPLK ... ... ...dd 121.64 59.08 1020 105.07 +26.8SpokHldgs SPOK .50 3.2 35 18.85 13.75 72 15.60 -.3SportsWhs SPWH ... ... 11 6.99 3.66 279 5.30 -19.9SprBkPh n SBPH ... ... ...dd 18.93 10.81 102 11.79 -12.3SprottFoc FUND .75e 9.6 ...q 8.39 7.28 27 7.78 -1.8Sprouts SFM ... ... 25 28.29 17.55 1301 24.26 -.4StaarSur STAA ... ... ... 43.60 10.75 501 43.20 +178.7Staff360 rs STAF ... ... ... 5.70 1.14 198 1.90 -39.7Stamps.cm STMP ... ... 27 285.75 160.00 226 231.70 +23.2Std AVB n STND ... ... ... 31.60 29.97 9 30.08 -3.1StarBulk rs SBLK ... ... ...dd 14.60 8.62 180 13.22 +17.4StrBlk22 n SBLKZ 2.08 8.2 ... 26.00 23.58 2 25.47 +.6StarsGp g TSG ... ... ... 38.95 15.85 865 27.75 +19.1Starbucks s SBUX 1.44f 2.7 25 61.94 47.37 7683 54.00 -6.0StatAutF STFC .40 1.2 ... 34.31 22.69 29 32.72 +12.4StateBkFn STBZ .80 2.4 21 35.99 25.41 150 33.11 +11.0SteadyM n STDY ... ... 11 6.45 2.60 36 4.70 +27.0StealthGas GASS ... ... 15 4.70 2.98 18 3.57 -18.1SteelCon STCN ... ... ... 2.90 1.49 30 2.15 -13.7StlDynam STLD .75 1.7 13 52.10 32.20 2074 45.10 +4.6SteinMart s SMRT .30 10.0 ...dd 4.04 .48 1164 3.00 +158.6StellrAcq n STLR ... ... ... 10.76 10.00 10.42 +2.1StellAcq wt STLRW ... ... ... .43 .21 .39 +25.8StellAcq un STLRU ... ... ... 11.08 10.42 10.55 +1.0StemlineTh STML ... ... ...dd 20.55 7.30 93 15.40 -1.3Stericycle SRCL ... ... ...dd 76.73 56.64 474 62.19 -8.5Stericyc pf SRCLP 5.25 11.2 ... 65.00 43.93 24 46.86 -11.5SterlBcp n SBT .04 .3 ... 14.98 10.95 15 11.49 -9.5SterlCons STRL ... ... 20 18.90 9.42 109 15.23 -6.4sSMadden SHOO .80 ... 26 57.75 37.25 229 57.60 +23.3Stewrdshp SSFN .12 1.1 14 12.75 8.50 6 10.70 +4.4StitchFix n SFIX ... ... ... 35.45 14.48 2090 34.71 +34.4StockYBc s SYBT .92 2.4 19 41.90 31.90 22 38.80 +2.9StoneCastle BANX 1.52 6.8 17 24.92 20.00 8 22.20 +10.3StrataS rs SSKN ... ... ...dd 2.81 1.06 334 2.32 +88.6sStratasys SSYS ... ... ...dd 25.12 17.17 1568 25.73 +28.9sStratEdu STRA 2.00f 1.5 41 134.36 76.40 378 137.76 +53.8Strattec STRT .56 1.5 21 49.20 29.70 4 37.25 -14.5StratusPrp STRS 1.00e ... 52 35.90 27.25 5 29.40 -1.0StreamHlth STRM ... ... ... 2.82 1.13 14 1.23 -27.4StrgbrBio n SBBP ... ... ... 9.25 4.30 354 5.50 -24.1SummerInf SUMR ... ... ...dd 2.25 .72 169 1.90 +26.7SumFWV SMMF .52 2.0 13 28.16 21.35 7 25.55 -2.9SumtSem n WISA ... ... ... 5.00 4.20 2 4.75 +1.1SmtStB s SSBI .48 3.1 22 16.10 12.14 1 15.35 +21.8SumTher n SMMT ... ... ...dd 16.86 1.94 82 2.05 -81.5SunHydrl SNHY .36 .7 43 70.83 45.29 82 48.94 -24.3SundEng n SNDE ... ... ... 9.59 3.61 0 5.45 -8.3SunesisP rs SNSS ... ... ...dd 7.69 1.82 75 1.95 -47.2SunOpta STKL ... ... ...dd 9.65 6.27 183 8.25 +6.5SunPower SPWR ... ... ...dd 10.00 6.46 1213 6.92 -17.9Sunrun n RUN ... ... 12 16.45 4.21 2275 13.98 +136.9Sunworks n SUNW ... ... ... 1.88 .65 62 .68 -35.2SuperMicro SMCI ... ... 13 27.90 16.10 1425 18.35 -12.3SuperCom SPCB ... ... ...dd 4.95 1.53 70 2.02 -48.3SupTech rs SCONW ... ... ... 14.90 1.47 54 2.27 -79.2SupGpCos s SGC .40f 2.1 17 28.85 18.53 8 19.10 -28.5Supernus SUPN ... ... 33 61.25 33.30 631 44.35 +11.3supprt.cm rs SPRT ... ... ...dd 3.15 2.22 16 2.73 +12.8SurfaceOn n SURF ... ... ... 18.18 8.76 123 9.07 -32.0SurgPtrs n SGRY ... ... ...dd 19.95 7.10 454 17.60 +45.5Surmodic SRDX ... ... ...cc 74.10 25.00 97 72.75 +159.8SykesEnt SYKE ... ... 54 32.15 25.77 153 29.42 -6.5Symantec lf SYMC .30 1.5 9 34.20 17.81 9473 19.55 -30.3Synacor SYNC ... ... ...dd 2.90 1.35 23 2.20 -4.3Synalloy SYNL .13m .6 ...dd 24.80 10.65 16 22.95 +71.3Synaptics SYNA ... ... ...dd 55.25 33.73 484 45.16 +13.1SyndaxP n SNDX ... ... ...dd 15.20 6.10 191 7.20 -17.8SyneosH h SYNH ... ... ...dd 59.80 31.10 536 48.50 +11.2SynrgyPh SGYP ... ... ...dd 3.57 1.43 1678 1.92 -13.9 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 13 www.sunnewspapers.net The Sun/Wednesday, August 22, 2018

PAGE 46

Synlogic rs SYBX ... ... ...dd 23.00 7.27 100 7.99 -17.6Synopsys SNPS ... ... 47 94.80 77.16 763 93.92 +10.2Syntel SYNT 15.00e ... 20 40.89 17.79 775 40.60 +76.6Synthes rs SES ... ... ... 4.71 2.00 19 2.42 -14.8Sypris SYPR .08 5.1 ...dd 1.90 1.25 29 1.57 +13.8SyrosPhar n SYRS ... ... ... 20.81 6.30 83 10.87 +11.7T -:sT-MobileUS TMUS ... ... 26 66.52 54.60 1920 66.51 +4.7TAT Tch h TATT .34e 4.7 16 11.65 7.20 1 7.20 -31.4TCG BDC n CGBD 1.48a 8.6 11 20.30 16.73 53 17.15 -14.4TD Ameritr AMTD .84 1.5 27 63.01 42.12 12836 55.88 +9.3TDH Hld n PETZ ... ... ... 31.75 2.20 37 2.47 -56.2TESSCO TESS .80 4.6 34 24.85 12.15 4 17.35 -13.9TFS Fncl TFSL .68 4.4 51 16.62 14.32 166 15.40 +3.1TG Thera TGTX ... ... ...dd 17.35 7.25 1286 12.15 +48.2THL Credit TCRD 1.08 12.7 9q 9.67 7.70 156 8.48 -6.3tTKK Sy un TKKSU ... ... ... 10.08 10.03 253 10.02 -.2TMSR Gl s TMSR ... ... 80 10.32 3.50 1 3.61 -27.5TOP Shi rs TOPS ... ... ... 35.50 .69 359 .94 -62.5TPI Co n TPIC ... ... ... 32.22 16.35 472 28.22 +37.9TSR Inc TSRI ... ... 44 9.40 3.80 66 7.91 +52.2TTEC Hl TTEC .54f 2.1 24 43.75 24.35 83 25.60 -36.4TTM Tch TTMI ... ... 41 19.91 12.77 547 18.16 +15.9sTabula n TRHC ... ... ...cc 76.04 17.75 341 78.33 +179.3TactSys n TCMD ... ... ...cc 64.31 22.72 289 61.76 +113.1Taitron h TAIT .10 4.2 ...dd 2.89 1.22 74 2.40 +42.9TakeTwo TTWO ... ... ...dd 131.77 91.27 1316 126.42 +15.2Talend n TLND ... ... ...dd 64.55 35.46 163 58.57 +56.3sTandmD rs TNDM ... ... ...dd 36.23 2.14 2572 35.93 +1422.5TandyLthr TLF ... ... 12 8.75 6.79 1 7.60 -1.9Tantech n TANH ... ... ... 4.54 1.10 557 1.62 -37.2Taoping h TAOP ... ... ...dd 5.20 .98 35 1.35 -8.8Tapimmu n TPIV ... ... ... 13.55 2.58 38 7.55 +92.6Tarena TEDU .28e 3.2 ...dd 18.74 7.11 175 8.74 -41.7TaylrDv TAYD ... ... 26 15.14 9.70 1 11.80 -12.1TechData h TECD ... ... 28 111.10 75.31 129 87.08 -11.1TechComm TCCO ... ... ...dd 15.40 3.70 21 5.05 -55.9TechTarg TTGT ... ... ... 34.47 9.55 456 23.03 +65.4Tecnoglass TGLS .56 5.8 23 10.29 5.50 33 9.69 +31.8Tecogen TGEN ... ... ... 4.20 2.05 25 3.26 +20.7Telenav TNAV ... ... ...dd 6.85 4.50 51 5.90 +7.3Teligent TLGT ... ... ...dd 7.34 2.43 295 4.35 +19.8Tellurian rs TELL ... ... ...dd 13.74 6.45 2647 8.03 -17.6Tenable n TENB ... ... ... 35.51 29.10 244 32.45 +7.3TenaxTh rs TENX ... ... ... 12.63 4.41 4 5.38 -45.1TenzAcq un TZACU ... ... ... 1550 10.03 TerrFmP lf TERP 2.13e 18.7 ... 14.20 9.55 731 11.39 -4.8TerritBcp TBNK .88f 2.9 15 33.00 28.20 8 30.00 -2.8Tesaro TSRO ... ... ...dd 136.45 25.62 2290 31.00 -62.6Tesla Inc TSLA ... ... ...dd 389.61 244.59 13145 321.90 +3.4TetraTc TTEK .48 .7 29 70.75 40.10 242 70.35 +46.1Tetraphase TTPH ... ... ...dd 7.98 2.05 927 3.14 -50.2sTexCapB 42 TCBIL 1.63 6.2 ... 25.89 25.00 1 26.05 +3.1TexCapB pf TCBIP 1.63 6.4 ... 25.85 25.00 5 25.47 -.3TxCapBsh TCBI ... ... 19 103.05 69.65 321 94.20 +6.0TxCapB wt TCBIW ... ... ... 71.00 67.14 68.26 TexInst TXN 2.48 2.2 28 120.75 79.60 4453 111.51 +6.8TexRdhse TXRH 1.00 1.5 30 70.86 44.29 473 67.08 +27.3The9Ltd rs NCTY ... ... ... 5.04 .83 9 .92 -52.3TherapMD TXMD ... ... ...dd 7.66 4.34 2185 5.55 -8.1TherpxBio n TRPX ... ... ... 7.69 3.00 17 3.70 -30.7TheravBio TBPH ... ... ...dd 35.90 21.27 292 27.64 -.9TheStreet TST .10 4.7 4 2.50 .81 71 2.11 +45.51347PrpIns PIH ... ... 44 8.25 6.55 1 7.05 -2.81347PrIn pf PIHPP 2.00 7.7 ... 28.00 24.15 3 25.82 +5.83PEA Int n TPNL ... ... ... 4.10 2.63 224 3.15 -13.7ThundBr n TBRG ... ... ... 9.75 9.60 1 9.70 +.5ThundBr un TBRGU ... ... ... 10.18 9.97 10.15 +1.0TiberAcq n TIBR ... ... ... 9.74 9.55 1 9.62 +.5TiberAc un TIBRU ... ... ... 10.19 10.00 1 10.11 +.9TileShop TTS .20 ... 45 16.05 5.15 304 8.10 -15.6sTilray n TLRY ... ... ... 37.46 20.10 10245 39.94 +78.4TmbrlndBc TSBK .52a 1.4 19 39.45 25.50 18 35.94 +35.4Tiptree TIPT .14 2.1 20 7.24 5.35 56 6.60 +10.9TitanMach TITN ... ... ...dd 25.09 11.68 151 15.32 -27.6TitanPh rs TTNP ... ... ... 2.85 .60 98 .76 -43.0TivityHlth TVTY ... ... 18 48.50 29.95 355 32.75 -10.4Tivo Cp TIVO .72 5.6 99 20.18 11.30 786 12.90 -17.3Tocagen n TOCA ... ... ... 14.66 7.52 201 8.66 -15.5TonixPh rs TNXP ... ... ...dd 5.11 .89 12147 1.30 -62.3TopImage TISA ... ... ...dd 1.75 .95 12 .98 -13.9Torchlght TRCH ... ... ...dd 1.51 .99 44 1.12 -16.4TottenAc un TOTAU ... ... ... 10.22 10.12 10.18 +.5TowerSemi TSEM ... ... 11 36.69 19.26 477 20.43 -40.1TownSprts CLUB ... ... ...dd 14.85 5.00 93 9.65 +73.9TowneBank TOWN .64f 1.9 ... 35.30 27.85 97 33.00 +7.3TraconPh n TCON ... ... ...dd 3.95 1.90 170 2.05 -38.8sTractSupp TSCO 1.24 1.5 24 82.68 54.20 1678 83.37 +11.5TradDsk A n TTD ... ... ... 133.84 40.70 1014 129.03 +182.2TrnWEnt TWMC ... ... 2 3.10 .80 48 .90 -50.7TransAct TACT .36 2.4 35 15.80 8.75 13 14.90 +12.5Transcat TRNS ... ... 35 24.75 12.00 77 24.05 +68.8TransGlb TGA .14 4.0 ...dd 4.13 1.07 575 3.47 +141.1TranslBio n TBIO ... ... ... 16.60 9.21 28 10.49 -8.9TravelCtrs TA ... ... ...dd 5.85 2.95 130 4.25 +3.7TravCtrs 28 TANNI 2.06 8.4 ... 25.48 18.63 3 24.66 -2.3TravelC 29 TANNL 2.00 8.6 ... 25.27 17.09 7 23.39 -7.2Travelct 30 TANNZ 2.00 8.4 ... 25.55 17.00 1 23.70 -5.2Travelzoo TZOO ... ... 47 21.15 5.75 62 12.60 +95.3TrmntMtg n TRMT ... ... ...dd 17.94 11.10 1 12.07 -17.8Trevena TRVN ... ... ...dd 2.88 1.34 452 1.57 -1.9Tricida n TCDA ... ... ... 34.80 21.87 112 23.56 -9.4TriCoBsh TCBK .68 1.7 23 43.80 33.36 50 39.63 +4.7TridntAcq n TDAC ... ... ... 9.81 9.72 9.80 +.5TridntAcq un TDACU ... ... ... 10.14 10.00 4 10.09 +.6TrilliumTh TRIL ... ... ... 13.30 4.25 11 5.05 -30.3TriMas h TRS ... ... 23 31.75 22.70 145 31.15 +16.4Trimble TRMB ... ... 56 45.70 32.01 1496 40.25 -1.0tTrinityBio TRIB .88 23.1 3 6.54 3.82 44 3.81 -25.3TrinMrg n TMCX ... ... ... 9.83 9.72 64 9.81 +.5TrinMrg un TMCXU ... ... ... 10.25 10.00 120 10.20 +1.9TripAdvis TRIP ... ... ...cc 62.36 29.50 990 53.84 +56.2TriStCap TSC ... ... 19 30.10 20.30 165 29.85 +29.8TriStCap pf TSCAP 1.69 6.4 ... 26.86 25.75 3 26.41 +1.9TriumphBc TBK ... ... 24 44.05 27.00 199 42.80 +35.9Trivago n TRVG ... ... ... 16.03 4.01 220 4.35 -36.4Tronc TRNC ... ... ...cc 24.74 12.83 112 16.73 -4.9Trovagn rsh TROV ... ... ... 12.96 .65 499 .80 -78.4TrueCar TRUE ... ... ...dd 17.24 8.75 568 12.49 +11.5TruettHrst THST ... ... ...dd 3.19 1.26 72 1.57 -24.2Trupanion TRUP ... ... ...dd 46.70 20.52 316 39.17 +33.8 TrstNY TRST .26 2.8 17 9.70 7.51 398 9.30 +1.1sTrustmk TRMK .92 2.5 17 35.68 28.16 355 36.22 +13.7T2 Biosys TTOO ... ... ...dd 9.98 3.60 589 6.08 +47.6Tucows grs TCX ... ... 42 71.75 49.70 50 55.05 -21.4TuesMrn TUES ... ... ...dd 4.10 1.70 1034 3.25 +18.2Tuniu TOUR ... ... ...dd 9.88 5.81 75 7.59 -1.0TurtleBc rs HEAR ... ... ... 34.50 1.64 1724 28.58 +1477.3TwlSeas n TWLV ... ... ... 9.94 9.50 20 9.56 +.3TwlSeas wt TWLVW ... ... ... TwlSeas un TWLVU ... ... ... 10.30 10.18 5 10.26 +.5TwlSeas rt TWLVR ... ... ... .45 .35 .41 +17.121stCFoxA FOXA .36 .8 21 50.15 24.81 7448 45.37 +31.421stCFoxB FOX .36 .8 19 49.65 24.30 4382 44.84 +31.421Vianet VNET ... ... 40 11.54 4.18 809 10.51 +31.7TwinDisc lf TWIN .36 1.4 71 31.95 16.32 18 26.23 -1.3TwoRvrBc TRCB .22f 1.3 20 20.75 16.51 12 17.41 -4.02U TWOU ... ... ...dd 98.58 47.50 536 80.94 +25.5TymeTch n TYME ... ... ... 9.50 2.01 138 2.28 -64.3U -: US AutoPts PRTS ... ... 3 3.14 1.08 448 1.50 -40.5US Concrte USCR ... ... ...cc 86.35 44.00 190 51.85 -38.0US Gld rs USAU .21e ... ... 3.27 1.05 36 1.18 -27.6UFP Tch UFPT ... ... 27 37.05 25.88 8 36.15 +30.0UMB Fn UMBF 1.16 1.5 20 82.14 62.27 183 77.14 +7.3USEcology ECOL .72 1.0 40 73.10 44.50 147 71.20 +39.6USGlobInv GROW .03 1.9 ... 7.49 1.25 65 1.61 -58.7USA Tc pf USATP ... ... ... 27.82 20.75 0 25.90 +3.0USA Tech h USAT ... ... ... 16.65 5.01 384 15.60 +60.0USA Trk USAK ... ... ...cc 29.15 8.95 86 20.79 +14.7UTStarcm UTSI ... ... 25 6.51 2.00 24 3.82 -32.2Ubiquiti UBNT .17 .2 23 89.99 47.78 223 84.67 +19.2UltaBeauty ULTA ... ... 25 261.40 187.96 742 242.18 +8.3UltimSoft ULTI ... ... ...cc 297.93 181.59 297 292.17 +33.9UltraClean UCTT ... ... 6 34.59 12.75 698 13.92 -39.7UltPetro n UPL ... ... ... 10.18 .92 2503 1.10 -87.9Ultragenyx RARE ... ... ...dd 87.33 41.67 536 78.90 +70.1Ultralife ULBI ... ... 25 10.95 5.80 25 8.90 +35.9Umpqua UMPQ .80 3.7 17 24.89 16.77 1642 21.77 +4.7UniQure QURE ... ... ... 40.99 7.52 198 38.76 +97.9UnicoA UNAM ... ... ...dd 11.30 6.80 100 7.00 -18.1UnionBkVA UBSH .92f 2.2 24 42.74 30.45 158 42.29 +16.9UnionBkVT UNB 1.20 2.3 25 55.00 40.25 3 52.20 -1.4UnBnOH UBCP .52 4.0 18 14.00 11.60 1 13.10 -1.1UtdBOH UBOH .48 2.1 13 24.00 20.35 1 23.05 +3.8sUBSI UBSI 1.36 3.4 24 39.45 31.70 233 39.75 +14.4UtdCmtyBc UCBA .40 1.5 ... 28.85 18.55 4 27.35 +33.1UtdCmBks UCBI .60f 1.9 18 34.18 24.47 504 31.46 +11.8UCmntyFn UCFC .28f 2.7 18 11.98 8.63 165 10.55 +15.6UtdFnBcp UBNK .48 2.7 16 19.35 15.47 75 17.82 +1.0UtdFire UFCS 1.24 2.4 32 61.56 38.95 61 51.30 +12.5UtdInsur UIHC .24 1.1 ...dd 22.23 13.60 79 21.22 +23.0UtdNtrlF UNFI ... ... 10 52.69 31.84 344 34.50 -30.0USecBcCA UBFO .36 3.3 23 11.65 8.55 4 10.80 -1.8US Engy rs USEG ... ... ...dd 1.96 .71 95 .84 -43.9USLime USLM .54 .7 23 101.40 70.56 1 76.89 -.3UtdTherap UTHR ... ... 8 152.55 100.57 453 128.11 -13.4UtdGrdian UG 1.50e 8.2 27 21.33 15.00 2 18.40 -.5UnitGrp UNIT 2.40 11.6 53 23.42 13.81 2621 20.76 +16.7UnityBcp UNTY .28f 1.1 16 25.50 16.15 13 24.60 +24.6UnityBio n UBX ... ... ... 20.48 12.75 118 16.46 -1.1UnivDisp OLED .24 .2 74 209.00 78.75 1068 121.35 -29.7UnvElc UEIC ... ... 16 67.44 26.97 104 43.50 -7.9UnivFor s UFPI .35e .9 17 39.58 26.28 234 37.97 +.9sUnvLogist ULH .42 1.1 27 36.98 14.05 54 36.65 +54.3UnvStainls USAP ... ... 65 31.20 17.30 42 28.70 +34.0UnivstPa UVSP .80 2.8 17 32.35 26.61 68 28.90 +3.0UnumTh n UMRX ... ... ...dd 17.66 10.15 855 14.12 +27.1UplandSoft UPLD ... ... ...dd 37.44 18.52 79 34.43 +59.0UrbanOne UONE ... ... ...dd 4.85 1.25 7 2.40 +29.6UrbanOnD UONEK ... ... ... 2.40 1.35 9 2.10 +20.0UrbanOut URBN ... ... 24 49.00 18.72 4864 47.74 +36.2UrogenP n URGN ... ... ... 69.57 17.10 62 44.15 +18.7UtahMed UTMD 1.08 1.2 ... 117.65 69.80 11 87.25 +7.2Uxin Ltd n UXIN ... ... ... 10.49 5.08 3736 6.24 -35.5V -:VBI Vac n VBIV ... ... ... 5.10 1.78 123 1.99 -53.4VEON VEON .29e 10.4 ... 4.47 2.20 1612 2.78 -27.6VOXX Intl VOXX ... ... 5 8.85 4.64 31 5.55 -.9VSE Corp s VSEC .32f .8 14 59.90 38.30 21 39.14 -19.2Vaccinex n VCNX ... ... ... 12.00 10.28 49 11.01 -3.3Valerits hn VLRX ... ... ... 6.79 1.19 501 1.31 -54.0ValueLine VALU .76 3.1 23 26.94 13.26 2 24.31 +25.6VanE GenD GNRX ... ... ...q 64.65 53.83 12 63.96 +7.8VanE VecBi BBH ... ... ...q 136.83 111.36 16 130.63 +4.8VandaPhm VNDA ... ... ...dd 23.35 11.90 352 21.20 +39.5VangIntHi VYMI 2.17e 3.5 ... 72.32 60.91 88 62.70 -6.4VangIntDiv VIGI 1.15e 1.8 ... 70.39 62.15 78 65.21 -1.6VangEMGv VWOB 2.82 3.7 ...q 81.69 74.49 98 75.44 -6.0V exUSRE VNQI 2.86e 5.0 ...q 65.20 55.74 304 57.53 -4.9VanShTTr VGSH 1.06a 1.8 ...q 60.93 59.69 176 59.89 -.6VanSTCpB VCSH 1.97 2.5 ...q 80.41 77.84 712 78.40 -1.1VanTotBd n VTC 2.70 3.3 ... 88.99 80.51 6 81.92 -3.6sVangR3K VTHR 2.17e 1.6 ...q 131.79 110.92 4 132.51 +7.9sVanR2KGr VTWG .82e .5 ...q 155.90 118.08 13 155.67 +14.9sVanR2KV VTWV 1.88e 1.6 ...q 118.35 97.65 7 119.34 +8.9sVangR2K VTWO 1.50e 1.1 ...q 136.70 107.80 74 137.28 +12.3sVanR1KGr VONG 1.65e 1.1 ...q 155.81 123.04 35 155.36 +12.6VanIntTTr VGIT 1.20 1.9 ...q 65.53 61.81 80 62.71 -1.9VanR1KV VONV 2.49e 2.2 ...q 114.79 99.80 28 110.95 +2.2sVangR1K VONE 2.28e 1.7 ...q 131.47 110.94 12 131.72 +7.5VanMtgBSc VMBS 1.16 2.3 ...q 53.14 50.79 309 51.43 -1.9VanLTCpB VCLT 3.66 4.1 ...q 96.52 86.70 114 89.27 -6.8VanLTTrs VGLT 2.07 2.8 ...q 79.71 71.47 52 74.62 -4.3VanIntCpB VCIT 2.88 3.4 ...q 88.76 82.81 966 84.25 -3.6VangSTIn VTIP .74e 1.5 ...q 49.66 48.52 468 48.94 +.2VanTIntBd BNDX .58a 1.1 ...q 55.28 53.84 1120 54.80 +.8VanTIntStk VXUS 1.54e 2.9 ...q 61.17 52.25 527 53.94 -5.1VantEng n VEAC ... ... ... 9.98 9.62 12 9.95 +2.4VantEng wt VEACW ... ... ... 1.45 1.05 1.19 -.8VantEn un VEACU ... ... ... 10.52 9.97 10.52 +3.2VarexImag VREX ... ... ... 43.76 27.31 335 30.53 -24.0Varonis VRNS ... ... ...dd 83.10 37.60 300 70.20 +44.6VascuBio VBLT ... ... ... 9.05 1.55 108 1.65 -76.8Vaxart rs VXRT ... ... ... 11.88 2.76 8 3.10 -50.2VectoIQ n VTIQ ... ... ... 9.60 9.51 9.58 VectoIQ un VTIQU ... ... ... 10.15 9.97 10.06 +.6VeecoInst VECO ... ... ...dd 22.35 10.40 812 11.00 -25.9VBradley VRA ... ... 45 15.47 6.99 293 15.21 +24.9Veracyte VCYT ... ... ...dd 12.21 5.23 166 11.80 +80.7Verastem VSTM ... ... ...dd 9.14 2.77 2205 8.58 +179.5 Vericel VCEL ... ... ...dd 14.75 3.30 455 11.45 +110.1VerintSys VRNT ... ... ...cc 49.10 37.10 141 48.30 +15.4Verisign VRSN ... ... 40 159.11 97.96 506 152.46 +33.2sVerisk VRSK ... ... 41 118.13 78.97 593 117.44 +22.3Veritex VBTX ... ... 23 33.08 23.84 93 30.87 +11.9Veritone n VERI ... ... ... 74.92 8.20 167 11.28 -51.4Vermillion VRML ... ... ...dd 2.10 .47 183 .59 -69.3VeronaPh n VRNA ... ... ... 25.55 10.44 0 11.93 +.5Verrica n VRCA ... ... ... 23.29 13.23 44 17.25 -1.4Versartis VSAR ... ... ...dd 22.10 1.35 133 1.70 -22.7VertexEn VTNR ... ... ...dd 1.50 .65 68 1.28 +34.7VertxPh VRTX ... ... ...cc 183.39 136.50 887 176.86 +18.0Veru Inc VERU ... ... ...dd 3.00 .90 67 2.03 +78.1ViaSat VSAT ... ... ...dd 80.26 58.96 506 63.41 -15.3ViacomA VIA .80 2.2 8 40.64 28.20 71 36.90 +5.7ViacomB VIAB .80 2.5 6 35.55 22.13 3310 31.94 +3.7sViavi VIAV ... ... 33 11.18 8.34 2463 11.23 +28.5Vical rs VICL ... ... ...dd 3.70 1.02 218 1.28 -30.1Vicor VICR ... ... ... 64.50 16.30 363 58.25 +178.7VicDvAcc n VSDA ... ... ... 30.34 25.49 0 30.34 +6.6sVicMultiF n VSMV ... ... ... 29.83 24.92 19 29.84 +8.2sVict500VW CFA .44e .8 ...q 52.01 43.63 49 52.08 +6.8sVictDisEnV CSF .38e .8 ...q 49.85 39.63 13 50.27 +11.4sVict500EV CFO .47e .9 ...q 52.03 43.52 107 52.02 +6.6VicEM Hi n CEY ... ... ... 28.35 23.31 0 24.06 -7.9VictDevVol CIZ .01j ... ...q 39.92 32.89 40 33.85 -3.6VictIncEV CDC 1.09e 2.3 ...q 48.81 43.05 43 48.19 +3.8sVictSCVol CSA .16e ... ...q 50.91 40.76 4 51.52 +11.8VictIntlVol CIL .15e ... ...q 46.94 38.35 39.28 -3.4VicEmMkt CEZ ... ... ... 31.99 26.23 4 27.32 -7.9VictLCHiDv CDL .44e ... ...q 47.44 41.97 13 46.86 +3.4VictIntHiD CID .33e ... ...q 38.00 33.04 0 34.01 -6.1VictCap n VCTR ... ... ... 13.50 8.91 86 9.91 -14.6ViewRay n VRAY ... ... ... 13.21 5.11 1220 9.97 +7.7VikingTh n VKTX ... ... ...dd 13.43 .97 1746 9.99 +146.1VikngTh wt VKTXW ... ... ... 3.84 .34 3.17 +25.3VillagB&T VBFC ... ... 54 35.00 26.90 4 34.55 +12.7VillSupMkt VLGEA 1.00 3.5 16 31.49 21.95 15 28.76 +25.4sViperEnPt VNOM 2.40e 6.2 44 39.42 15.89 803 38.43 +64.7VirTra n VTSI ... ... ...cc 7.36 4.14 18 5.15 -18.3Virco VIRC .06 1.3 ... 6.05 3.95 8 4.80 -5.0VirtuFin n VIRT .96 4.4 11 37.85 13.10 998 21.75 +18.9VirtusInv VRTS 2.20f 1.7 16 138.03 103.81 41 131.50 +14.3VirtusIn pf VRTSP 1.81 1.6 ... 114.06 96.13 110.57 +9.5Virtusa VRTU ... ... ...cc 55.68 33.50 141 54.59 +23.8VistaGn n VTGN ... ... ... 2.65 .69 105 1.34 +20.4Visteon s VC ... ... 23 140.64 105.91 387 119.40 -4.6VitalThera VTL ... ... ...dd 9.75 2.75 477 8.80 +47.9ViveveMd n VIVE ... ... ...dd 6.00 1.60 121 3.03 -39.0Vivopwr n VVPR ... ... ... 6.69 1.02 11 1.51 -47.9Vivus VVUS ... ... 3 1.02 .33 170 .60 +18.5Vodafone VOD 1.82e 7.9 ... 32.75 22.47 3826 23.17 -27.4VoyagerT n VYGR ... ... ...dd 31.91 8.31 271 19.81 +19.3vTvThera n VTVT ... ... ...dd 8.40 .65 83 1.10 -81.7Vuzix VUZI ... ... ...dd 11.40 4.10 216 6.25 W -:WCF Bcp n WCFB .20 2.3 ... 10.40 8.75 0 8.85 -7.0sWD 40 WDFC 2.16 1.3 42 173.95 104.90 50 172.70 +46.4WMIH WMIH ... ... ...dd 1.67 .60 8202 1.60 +88.5WSFS s WSFS .44 .9 15 57.70 42.45 211 50.35 +5.2WSI Inds WSCI .16 3.0 59 6.55 2.90 2 5.35 -10.9WVS Fn WVFC .32a 1.9 26 18.05 14.76 0 16.42 +6.0WalgBoots WBA 1.76f 2.5 15 83.89 59.07 3643 70.25 -3.3WashFed WAFD .72f 2.0 16 37.70 29.80 311 35.20 +2.8WashFd wt WAFDW ... ... ... 19.40 16.65 19.20 +8.2WshTrst WASH 1.72 2.9 19 63.25 48.85 32 59.85 +12.4WaterstnF WSBF .48a 2.8 16 20.05 16.60 19 17.05 WaveLfSc n WVE ... ... ... 55.95 16.05 75 48.60 +38.5tWaysideT WSTG .68 6.1 5 17.25 11.20 8 11.20 -32.9Web.com WEB ... ... 11 28.35 15.75 412 28.05 +28.7WeiboCorp WB ... ... ... 142.12 70.13 2285 78.15 -24.5WelleslyBc WEBK .22f .6 22 34.50 25.00 2 34.00 +14.5Wendys Co WEN .34 1.9 19 18.68 13.57 2564 18.19 +10.8WernerEnt WERN .36 1.0 23 43.95 30.63 912 36.95 -4.4sWesbanc WSBC 1.16 2.3 21 50.65 35.78 663 50.85 +25.1WestBcp WTBA .80 3.3 15 28.00 21.00 48 24.60 -2.2WAmBcp WABC 1.60 2.5 31 64.26 49.38 157 64.10 +7.6WestellT rs WSTL ... ... 29 4.60 2.50 19 2.57 -31.5WDigital WDC 2.00 3.1 7 106.96 61.54 3057 64.89 -18.4WstNwEnB WNEB .16 1.5 23 11.25 9.50 41 10.85 -.5WstptFuel g WPRT ... ... ...dd 4.33 2.10 668 2.89 -23.1WestwtrRs WWR ... ... ... 1.70 .25 582 .27 -74.8WeycoGp WEYS .92 2.4 23 39.93 27.00 16 37.57 +26.4Wheeler wt WHLRW ... ... ... .11 .01 .03 -17.6Wheelr pfB WHLRP 2.25 12.0 ... 23.12 12.58 2 18.75 -14.3Wheelr pfD WHLRD 2.19 10.5 ... 23.39 14.66 2 20.85 +3.7Wheeler rs WHLR 1.36 26.9 ...dd 12.30 3.25 44 5.06 -49.3WhiteHFin WHF 1.42 10.1 9 15.80 10.92 34 14.12 +5.2Wilhelmina WHLM ... ... 28 7.54 5.14 6 6.50 +.5WillScot wt WSCW ... ... ... 1.50 .32 1.35 -6.3WillScot WSC ... ... ... 17.70 9.45 531 16.05 +26.4WillmValV WVVI ... ... 24 8.86 7.81 5 8.14 -1.3WillVV pfA WVVIP .22e 4.6 ... 6.00 4.17 4.74 -9.1Willdan WLDN ... ... 25 33.75 19.25 17 31.88 +33.2WillisLFn WLFC ... ... 13 36.70 22.51 14 33.81 +35.4WillisTwW WLTW 2.40 1.6 42 165.00 142.67 445 148.43 -1.5Windstm rs WIN ... ... ... 13.65 3.03 972 5.47 -40.9Wingstop n WING .32f .6 83 64.91 31.53 273 63.43 +62.7Winmark WINA .60 .4 25 153.70 121.55 2 151.50 +17.1WinsFin WINS ... ... ... 390.88 33.38 0 75.12 -58.3Wintrust WTFC .76 .8 18 99.96 67.74 210 92.10 +11.8Wintrust wt WTFCW ... ... ... 63.47 46.12 59.60 -2.1Wintrst pfD WTFCM 1.64 6.1 ... 29.31 26.58 4 26.85 -4.0WisdTrMdE GULF 1.10e 5.8 ...q 20.14 16.45 145 18.87 +7.1sWT SCQDv DGRS .66e 1.7 ...q 38.28 31.52 3 38.67 +8.2WT USQDv DGRW .59e 1.4 ...q 44.54 36.50 188 43.50 +5.0WTChixSte CXSE 1.54e 2.1 ...q 96.79 69.58 35 74.30 -13.8tWTEMCpBd EMCB 3.18 4.6 ...q 73.96 68.34 2 68.66 -6.1WisdomTr WETF .12 1.5 22 13.41 7.70 888 8.09 -35.5WTEMQDv DGRE .67e 2.7 ...q 28.95 23.66 12 24.45 -10.3WT NegAB AGND .78 1.8 ...q 45.12 42.75 6 43.49 +.3WT IntHdg AGZD .84 1.8 ...q 49.15 47.59 7 47.94 -1.0WT NegHY HYND .90e 4.3 ...q 22.48 20.26 6 21.04 +2.6WT IntHY HYZD 1.02 4.2 ...q 26.52 23.49 78 24.06 -.4WTGermH DXGE 1.39e 2.4 ...q 33.99 29.38 3 30.35 -5.7WT JpSCEq DXJS 1.10e .5 ...q 47.87 39.36 38 41.87 -9.2WTEMCnG EMCG .59e 2.6 ...q 28.89 21.43 3 22.37 -16.9Wix.com WIX ... ... ... 112.40 50.90 313 102.10 +77.4Woodward WWD .57 .7 30 89.30 66.89 230 80.94 +5.7sWorkday WDAY ... ... ...dd 144.22 95.35 1758 145.01 +42.5Workhrs rs WKHS ... ... ...dd 3.82 1.06 394 1.12 -56.3WldAccept WRLD ... ... 17 125.14 71.02 105 118.02 +46.2 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Money FundsAB Government Money ... 1.85 AB Government Money ... 1.85 AB Government Money ... 1.85 AIM MMCshRes 25 1.44 AIMMMInv 25 1.59 AIM Premier Portfoli 29 2.04 AIM Premier Tax Exem 7 1.39 AIM Premier U.S. Gov 27 1.82 AIM Short Term Invts 27 1.83 AIM Short Term Invts 8 1.34 AIM Short Term Invts 17 1.92 AIM Short Term Invts 27 2.07 AIM Short Term Invts 28 1.85 AlBernExRK p ... 1.80 AllBrnExRsv I ... 1.83 AlliBernExRsvA ... 1.66 AlliBernExRsAd ... 1.66 AlliBernExRsvB ... 1.57 AlliBernExRsC ... 1.65 ABGovMMSel 21 1.84 AmC CapPr 41 1.50 AmC Prime 32 1.65 AmCentUSGv 39 1.54 AmCPrime t 32 1.39 American Century Pri 32 .90 BBH MM Inst 46 1.72 BBH MMkt 46 1.46 BLFMuniDlr 21 1.14 BMOGov I p 10 1.77 BMO Gov Y 10 1.52 BMO Institutional Pr 21 1.99 BMO Institutional Pr 21 1.74 BMOPrimeI p 19 1.94 BMO Prime Y 19 1.69 BNY Mellon Governmen 39 1.46 BNYMellon M 39 1.71 BNY Mellon National 14 .96 BR TFdCsMg 27 1.32 BL FedTrDlr 38 1.58 BLFTrCsMg 39 1.32 BLFT Adm 27 1.72 BlackRock Cash Fds, 29 1.86 BLFFedFDlr 24 1.58 BLFedFdPCS p 24 1.32 BLFFedFnd 24 1.83 BRInst 26 1.99 BLFCASel p 6 .35 BLFedFdSel p 24 1.00 BLMunFdSel 21 .59 BLFTempFdSel 30 1.15 BlackRock Liquidity 24 1.79 BlackRock Liquidity 38 1.42 BlackRock Liquidity 24 1.43 BlackRock Liquidity 39 1.42 BlackRock Liquidity 6 .56 BlackRock Liquidity 27 1.42 BlackRock Liquidity 38 1.33 BlackRock Liquidity 24 1.33 BlackRock Liquidity 39 .99 BlackRock Liquidity 27 1.78 BlackRock Liquidity 27 .99 BLF FedTr 38 1.83 BLF TrsTr 39 1.82 BLFTrsTrDlr 39 1.57 BLFT FundDlr 27 1.57 BLFMunCsh 11 1.09 BRInvest 26 1.63 BlackRock Money Mark 26 .89 BLNYMfPCS p 6 .88 BRSvc 26 1.72 BLFTempFdPCS 30 1.57 BRLiqTrsTAd 39 1.72 BLFM MuniCsh 11 1.34 BLF TempFd 30 2.07 BLFTmpDlr 30 1.82 BLFTmCsDlr 28 1.85 BLFedTrAd 38 1.73 BLCAMunPC p 6 .67 BlkrkLqTmpAd 30 1.97 BRLiqTmpCR 30 1.67 BLMuAdm 21 1.29 BLF TmpCsh 28 2.06 BLFT TrFund 27 1.82 BLFedAdm 24 1.73 BLMuCshMg 21 .90 BLFTmCshMg 30 1.57 CNIGovtA p 32 1.23 California Tax-Free 30 1.01 CapResFd p 29 1.30 Cash Account Tr, Gov 20 1.64 Cash Account Tr, Gov 20 1.84 Cash Account Trust 20 1.00 Cash Account Trust: 34 .45 Cash Acct Tr: Govt & 20 1.77 Cash Acct Tr: Tax Ex 34 .87 Cash Acct Tr: Tax Ex 34 1.23 Cash Acct Tr: Tax Ex 34 1.27 CashMgtInst 16 1.69 CashResInst 16 1.75 CavanalCshAd 19 1.40 Cavanal Hill Governm 19 1.72 Cavanal Hill Governm 19 1.77 Cavanal Hill Governm 19 1.69 Cavanal Hill U.S. Tr 14 1.68 Cavanal Hill U.S. Tr 14 1.76 Cavanal Hill U.S. Tr 14 1.56 CavanalTrAdm 14 1.26 CitiznSelTreA 50 1.86 CitiznSelTreB 50 1.66 CityNaRoGv p 32 1.08 CityNRochGv 32 1.53 Columbia Government 34 1.40 Columbia Government 34 1.39 Columbia Government 34 1.40 Columbia Government 34 1.70 Columbia Government 34 1.40 ColumbiaA 34 1.40 Columbia Z 34 1.40 DWSMSerMgd 16 1.86 DWSMSerInst 16 1.86 DWS MMkt 21 1.66 DWS Variable NAV Mon 27 2.19 DavisGvtA 51 1.41 Deutsche Money Marke 21 1.39 Deutsche Money Marke 21 .67 Deutsche Money Marke 21 1.65 DryBasic 27 1.76 DryInsPfGHm 14 1.81 DryInsPfGvP 14 1.56 DryTrsAgcyC 8 1.51 DryResInst 14 1.86 Dreyfus Cash Mgmt Ad 35 2.00 Dreyfus Cash Mgmt In 35 2.10 Dreyfus Cash Mgmt In 35 1.85 Dreyfus Government S 39 1.39 Dreyfus Government S 39 1.54 Dreyfus Government S 39 1.69 Dreyfus Government S 39 1.79 Dreyfus Govt Cash Mg 21 1.83 Dreyfus Govt Cash Mg 21 1.58 Dreyfus Govt Cash Mg 21 1.72 Dreyfus Govt Cash Mg 21 1.43 Dreyfus Institutiona 50 1.93 Dreyfus Institutiona 23 2.05 Dreyfus Institutiona 42 1.53 Dreyfus Institutiona 42 1.78 Dreyfus Institutiona 8 1.81 Dreyfus Instl Prefer 23 1.99 Dreyfus Liquid Asset 30 1.73 Dreyfus Liquid Asset 30 1.34 Dreyfus Municipal Ca 15 1.15 Dreyfus Municipal Ca 15 .91 Dreyfus New York Mun 9 1.24 Dreyfus New York Mun 9 .99 Dreyfus Prime Money 23 1.98 Dreyfus Tax Exempt C 11 1.37 Dreyfus Tax Exempt C 11 1.11 Dreyfus Treasury Cas 28 1.83 Dreyfus Treasury Cas 28 1.58 Dreyfus Treasury Cas 28 1.73 Dreyfus Treasury Cas 28 1.43 Dreyfus Treasury Sec 34 1.79 Dreyfus Treasury Sec 34 1.54 Dreyfus Treasury Sec 34 1.70 Dreyfus Treasury Sec 34 1.40 Dreyfus Treasury and 8 1.84 DryfLA 30 1.42 DryInTrAgcHm 8 1.76 DryTrPmCsh I 42 1.82 DryfGenTrPrA 37 .97 EdwJones IS 29 .80 EdwJonesRS 29 .78 FIMMDom I 25 2.03 FIMMDomII 25 1.88 FIMMDomIII 25 1.78 FIMMGov I 22 1.81 FIMMGovII 22 1.66 FIMMGovIII 22 1.56FIMM Government Port 22 1.85 FIMMMMkt I 28 2.08 FIMMMMktII 28 1.93 FIMMMMktIII 28 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 25 1.85 FIMMTry I 25 1.81 FIMMTryII 25 1.66 FIMMTryIII 25 1.56 FedCAMuniII 30 .86 FedCAMunCS p 30 .51 FedCAMunCap 30 1.16 FedGovOblCp 28 1.69 FedGovOb IS 28 1.81 FedGovOblSv 28 1.58 FedMMEagle 22 1.82 FedNYMun WS 41 1.29 FedPAMu WS 20 1.17 FedPrCshObCp 31 1.92 FedPrVlObSv 3 1.84 FedPrVlOblCp 3 1.99 FedPrVluObl 3 2.09 FedPrCshOblIS 31 2.02 FdPrCshObSv 31 1.77 FedPriOb IS 29 2.08 FedPrObSvc 29 1.88 FedTrstUSTr 27 1.80 FedTrsOb IS 29 1.82 FedTreasObSv 29 1.57 FedTrsOblCp 29 1.72 FedUSTCshSv 45 1.56 FedUSTrsIns 45 1.81 FedVaMuCsCS p 26 .57 Federated Government 28 .85 Federated Government 34 1.47 Federated Government 26 1.11 Federated Government 26 .71 Federated Government 26 .71 Federated Government 26 1.12 Federated Government 28 1.16 Federated Government 28 1.00 Federated Government 28 1.84 Federated Institutio 6 1.38 Federated Institutio 22 1.77 Federated Institutio 22 1.92 Federated Institutio 29 2.03 Federated Institutio 22 2.02 Federated Municipal 29 .88 Federated Municipal 29 1.12 Federated Municipal 29 .64 Federated Municipal 29 .76 Federated Prime Cash 31 1.09 Federated Prime Cash 31 1.24 Federated Prime Cash 31 1.33 Federated Prime Cash 31 1.52 Federated Prime Cash 31 1.72 Federated Treasury O 29 1.56 Federated Trust for 27 1.10 Federated Trust for 27 .98 FedMstr 3 1.92 FidTrAdvC t 27 .58 Fidelity California 20 1.28 Fidelity California 20 1.03 Fidelity Domestic Po 25 1.98 Fidelity Flex Govern 20 2.01 Fidelity Government 21 1.04 Fidelity Government 21 1.29 Fidelity Government 21 1.67 Fidelity Government 21 1.74 Fidelity Government 21 1.32 FidGovPortS 22 1.76 Fidelity Insti Money 28 2.12 Fidelity Insti Money 25 2.07 Fidelity Insti Money 25 1.53 Fidelity Insti Money 25 1.31 Fidelity Insti Money 33 1.31 Fidelity Investments 26 2.09 Fidelity Investments 26 2.00 Fidelity Investments 26 1.80 Fidelity Investments 26 1.90 Fidelity Investments 26 2.05 FidCashRes 22 1.62 FidSpGov 21 1.57 FidSpMM 27 1.83 FidSpUSTr 33 1.59 FidMMPortS 28 2.03 Fidelity Massachuset 28 1.35 Fidelity Massachuset 28 1.11 Fidelity Money Marke 27 1.95 Fidelity New Jersey 45 1.35 Fidelity New Jersey 45 1.10 Fidelity New York AM 17 1.37 Fidelity New York AM 17 1.12 Fidelity SAI Municip 19 1.47 Fidelity Series Gove 21 1.99 Fidelity Tax-Exempt 23 1.27 Fidelity Treasury Mo 27 1.58 Fidelity Treasury On 33 1.76 FidTrPortsS 25 1.76 FidTrsyCR 27 1.05 FidTryDly M 27 1.30 FstAmTrObD 15 1.38 FstAmGvObA p 16 1.22 FstAmPrObY 16 1.73 FstAmTrObA p 15 1.23 FstAmTrObY 15 1.53 First American Gover 16 1.83 First American Insti 16 2.04 First American Treas 15 1.84 First American U.S. 28 1.77 First American U.S. 28 1.37 First American U.S. 28 1.22 First American U.S. 28 1.52 FsAmGvObII 16 1.67 FstAmTrObII 15 1.68 FsAmISTrII 28 1.67 FstAmPrObZ 16 2.04 FstAmPrObl 16 1.78 FsAmPrObII 16 1.88 FstAmTrObZ 15 1.80 FstAmTreResA 15 1.04 Gabelli U.S. Treasur 56 1.91 Gabelli U.S. Treasur 56 1.91 GabelliUST 56 1.91 GartmrMMPr 33 1.42 GnCAMuB 11 .60 GnTrsAgcy A 9 1.26 GnTrsAgcy R 9 1.46 GnGvSec 14 1.14 GeneralB p 30 1.20 General Government S 14 1.37 GnGovB p 14 .95 General Money Market 30 1.62 General Municipal Mo 10 .98 General Treasury Sec 37 1.23 General Treasury Sec 37 1.42 General Treasury and 9 1.01 GnMMkt 30 1.45 Goldman Sachs Fds, F 37 1.70 Goldman Sachs Fds, F 37 1.77 Goldman Sachs Financ 39 2.04 Goldman Sachs Financ 39 1.64 Goldman Sachs Financ 39 1.89 Goldman Sachs Financ 38 1.74 Goldman Sachs Financ 38 1.34 Goldman Sachs Financ 38 1.59 Goldman Sachs Financ 37 1.72 Goldman Sachs Financ 37 1.32 Goldman Sachs Financ 37 1.57 Goldman Sachs Financ 36 2.04 Goldman Sachs Financ 36 1.64 Goldman Sachs Financ 36 1.89 Goldman Sachs Financ 39 1.55 Goldman Sachs Financ 39 1.30Goldman Sachs Financ 39 1.70 Goldman Sachs Financ 37 1.30 Goldman Sachs Financ 37 1.55 Goldman Sachs Financ 38 1.81 Goldman Sachs Financ 39 1.77 Goldman Sachs Financ 37 1.79 Goldman Sachs Financ 39 2.11 Goldman Sachs Financ 36 2.11 Goldman Sachs Financ 36 1.99 Goldman Sachs Financ 39 1.99 Goldman Sachs Financ 37 1.67 Goldman Sachs Financ 39 1.65 Goldman Sachs Financ 38 1.69 Goldman Sachs Financ 37 1.65 Goldman Sachs Financ 39 1.15 Goldman Sachs Financ 39 1.00 Goldman Sachs Financ 39 1.45 Goldman Sachs Financ 37 1.15 Goldman Sachs Financ 37 1.00 Goldman Sachs Financ 37 1.45 Goldman Sachs Financ 37 1.17 Goldman Sachs Financ 37 1.01 Goldman Sachs Financ 37 1.47 Goldman Sachs Financ 39 1.79 Goldman Sachs Financ 38 1.19 Goldman Sachs Financ 38 1.04 Goldman Sachs Financ 38 1.49 Goldman Sachs Financ 36 1.50 Goldman Sachs Financ 36 1.35 Goldman Sachs Financ 36 1.80 Goldman Sachs Financ 39 1.34 Goldman Sachs Financ 39 1.49 Goldman Sachs Financ 38 .84 Goldman Sachs Financ 38 1.59 Goldman Sachs Financ 38 1.84 Goldman Sachs Financ 40 1.30 Goldman Sachs Financ 40 1.77 Goldman Sachs Financ 40 1.45 Goldman Sachs Financ 40 1.70 Goldman Sachs Financ 40 1.00 Goldman Sachs Financ 40 1.65 Goldman Sachs Financ 40 1.55 Goldman Sachs Financ 40 1.80 Goldman Sachs Invest 34 1.55 Goldman Sachs Invest 34 1.40 Goldman Sachs Invest 34 1.25 Goldman Sachs Invest 14 .36 Goldman Sachs Invest 14 1.11 Goldman Sachs Invest 34 1.80 Goldman Sachs Invest 34 2.05 Goldman Sachs Invest 34 1.05 Goldman Sachs Invest 34 1.80 GovTxMgSvc 34 1.54 GovObTR 28 1.32 GovTxMgIS 34 1.79 Government Fund Clas 39 1.73 Government Obligatio 16 1.85 Government Obligatio 16 1.83 GovResFd P 26 .96 HSBC U.S. Government 20 1.72 HSBC U.S. Government 20 1.83 HSBC U.S. Government 20 1.77 HSBC U.S. Government 20 1.79 HSBC U.S. Treasury M 14 1.69 HSBC U.S. Treasury M 14 1.44 HSBC U.S. Treasury M 14 1.80 HSBC U.S. Treasury M 14 1.76 HSBC U.S. Treasury M 14 1.78 HSBCUSGov A 20 1.32 HSBCUSGov D 20 1.47 Harbor Money Market 43 1.49 Harbor 43 1.66 HeritAdm 20 1.88 HeritInst 20 2.01 HewittMM p 29 1.33 ING MM A 27 1.57 ING MM I 27 1.57 Invesco Government M 25 1.79 InvescoA5 25 1.44 InvescoC5 p 25 .69 Invesco Tax Exempt C 8 .61 Invesco Tax-Exempt C 8 .62 Investor Cash Tr, Tr 20 1.65 Investor Tax-Exempt 14 1.26 Investor Tax-Exempt 14 .86 Investor Tax-Exempt 14 1.11 Investor Tax-Exempt 14 1.33 Investor Tax-Exempt 14 1.21 Investor Tax-Exempt 14 .71 Investor Tax-Exempt 14 .56 Investor Tax-Exempt 14 1.01 InvCshTrTrs 20 1.79 Investors Cash Tr, T 20 1.26 Investors Cash Trust 20 1.83 Ivy Cash Management 32 .50 Ivy Cash Management 32 .56 Ivy Cash Management 32 1.45 Ivy Government Money 16 1.50 Ivy Government Money 16 1.55 IvyMonyyC t 16 .48 IvyMnyA 16 1.19 IvyMM B 16 .32 JPMGvMMAg 25 1.73 JPMLqAsR 24 1.52 JPMGvPrem 25 1.54 JPMGvCap 25 1.81 JPMTrPlInv 15 1.49 JPMTrPlRs 15 1.30 JPMorg100 Agcy 45 1.74 JPM100 SecP 45 1.55 JPM100 TrInst 45 1.79 JPMorgan100 45 1.41 JPMLqAstP 24 1.77 JPMorganFed 33 1.39 JPMorFedAgcy 33 1.72 JPMorgFedPr 33 1.53 JPMLqAstAg 24 1.96 JPMLqAstC p 24 1.25 JPMLqAstMrg 24 1.63 JPMLqAstInst 24 2.01 JPMMunInst 6 1.40 JPMMuMorg 6 1.02 JPMNYMuR p 6 .89 JPMorgPrm 25 1.72 JPMorgPrAgcy 25 1.98 JPMorgPrmPr 25 1.79 JPMTreasC t 15 1.03 JPMTrsPlusP 15 1.55 JPMTrsPlsMrg 15 1.41 JPMTrsPlsInst 15 1.79 JPMTrsPlsAg 15 1.74 JPMTrsSecR p 45 1.30 JPMUSGvInst 25 1.78 JPMUSGvtR p 25 1.29 JPMUSGvtMrg 25 1.40 JPMLqAsInv 24 1.71 JPMorgan 100% US Tre 45 1.82 JPMorgan California 6 1.03 JPMorgan California 6 .43 JPMorgan California 6 .78 JPMFedInst 33 1.77 JPMorgan Institution 11 1.33 JPMorgan Institution 11 1.38 JPMorgan Institution 11 1.36 JPMorgan Institution 11 1.28 JPMorgan Liquid Asse 24 2.04 JPMorgan Municipal M 6 .91 JPMorgan Municipal M 6 1.35 JPMorgan Municipal M 6 .56 JPMorgan New York Mu 6 1.14 JPMorgan New York Mu 6 .54 JPMorgan New York Mu 6 .89 JPMPrInst 25 2.03 JPMPrRsv 25 1.54 JPMorgan Prime Money 25 2.08 JPMorgan Prime Money 25 2.06 JPMorgan Prime Money 25 1.27 JPMorgan U. S. Treas 15 1.84 JPMorgan U.S. Govern 25 1.29 JPMorgan U.S. Govern 25 .99 JPMorgan U.S. Govern 25 .94 JPMorgan U.S. Govern 25 1.71 JPMorgan U.S. Treasu 15 1.82 JPMorgan US Governme 25 1.49 Liquid Assets Portfo 27 1.20Liquid Assets Portfo 27 1.87 Liquid Assets Portfo 27 1.52 Liquid Assets Portfo 27 1.99 MainStay A 18 1.46 MainStay B 18 1.23 MainStay Money Marke 18 1.23 MainStay Money Marke 18 1.23 ManagersMM 25 1.84 Maryland Tax-Free Mo 12 1.18 Maryland Tax-Free Mo 12 1.09 Meeder Institutional 31 2.02 MeederRetl 26 1.73 ML CMAMn 31 1.44 ML CMATr 34 1.41 MilestnTOInst 28 1.77 MilestnTOInv 28 1.52 MHLIRSel 25 2.04 MMktGS2 33 1.85 MMktGS4 33 1.60 MMktProFdInv 16 .98 MMktProFdSvc 16 .13 Mutual America Insti 23 1.78 Nationwide Governmen 33 1.23 NatnwdMMInst 33 1.47 New York Tax-Free Mo 15 1.21 NorthInstGovSel 40 1.78 Northern 46 1.90 NorthernGvSl 41 1.63 NorthInstGovt 40 1.74 NorthInstPrObSv 41 2.09 NthnInstPrObSh 41 2.09 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 22, 2018

PAGE 47

Northern Institution 5 1.38 Northern Institution 40 1.74 Northern Institution 40 1.78 Northern Institution 40 1.78 NorthInstTreas 46 1.81 NorthernUSGv 41 1.64 OppCshResN t 38 1.39 OppenhCshB p 39 1.21 OppenhCshC p 38 1.39 OppCshRes 38 1.39 Oppenheimer Governme 37 1.42 Oppenheimer Institut 35 1.90 Oppenheimer Institut 35 1.84 Oppenheimer Institut 35 1.83 OppMMFd A 37 1.42 PIMCO Government Mon 5 1.70 PIMCO Government Mon 5 1.70 PIMCO Government Mon 5 1.75 PIMCO Government Mon 5 1.85 PIMCO Government Mon 5 1.85 PIMCO Government Mon 5 1.85 PNC Government Money 34 1.72 PNC Gov A 26 1.64 PNC Gov I 26 1.79 PNC TrA p 35 1.60 PNC Tr I 35 1.75 PNC Treasury Plus Mo 24 1.71 PNC Treasury Plus Mo 42 1.61 PW PACE P 25 1.37 PhoenixMM A 24 .01 Pioneer U.S. Governm ... 1.39 Pioneer U.S. Governm ... .86 PionrCs ... 1.23 PremGvtMP 27 1.82 PremierPort 29 2.04 Premier Portfolio Pe 29 1.51 Premier Portfolio Pr 29 1.74 Premier Portfolio Re 29 1.88 Premier Portfolio Re 29 1.18 PrimeObTR 29 1.58 PruMMartD 31 1.38 PruMMrtZ 31 1.56 Prudential Governmen 31 1.38 Prudential Governmen 31 1.27 Prudential Governmen 31 1.34 PruInstMM A 38 1.99 Putnam Government Mo 17 .01 Putnam Government Mo 17 .01 Putnam Government Mo 17 .01 Putnam Government Mo 17 .01 Putnam Government Mo 17 .01 Putnam Government Mo 17 .01 Putnam Government Mo 17 .01 Putnam Government Mo 17 .01 Putnm MMA 24 1.70 Putnam Money Market 24 .01 Putnam Money Market 24 .01 Putnam Money Market 24 .01 PutnmMMC t 24 .01 RBCGvRBCI1 22 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 31 .95 SEI DITGovA 39 1.73 SEI DITGvIIA 39 1.79 SEI DITTrsA 29 1.72 SEI DITTrIIA 39 1.79 STI CshRes 34 1.58 STIC Prime Portfolio 17 1.76 STIC Prime Portfolio 17 1.05 STIC Prime Portfolio 17 1.37 STIC Prime Portfolio 17 1.84 STIT Liquid Assets 27 1.77 STIT STIC Prime Por 17 1.62 STIT Government & Ag 28 1.82 STIT Government & Ag 28 1.55 STIT Liquid Assets P 27 2.04 STIT STIC Prime Port 17 1.88 STIT Tax-Free Cash R 8 1.09 STIT Tax-Free Cash R 8 1.30 STIT Treasury Obliga 41 1.83 STIT Treasury Obliga 41 1.79 STIT Treasury Obliga 41 1.58 STIT Treasury Portfo 27 1.53 STIT Treasury Portfo 27 1.80 Saratoga Advantage T 1 .01 Saratoga U.S.Governm 1 .01 SaratgUSGvI 1 .01 SchwbACR-Pr 14 1.55 SchwbACR 14 1.48 SchwbCshRes 18 1.51 Schwab Government Mo 2 1.60 SchwbInv 34 1.87 SchwbRetAdv 33 1.87 Schwab Retirement Go 27 1.80 Schwab Treasury Obli 4 1.59 Schwab U.S. Treasury 6 1.52 SchbValAdv 34 1.89 SchwValAdUlt 34 2.04 SchbMM 1 1.29 Schb UST 6 1.32 SentinelGov A 4 1.34 StFrmMMLgA 33 1.60 State Farm Money Mar 33 1.43 State Farm Money Mar 33 1.43 State Farm Money Mar 33 1.43 State Farm Money Mar 33 1.50 State Farm Money Mar 33 1.50 State Farm Money Mar 33 1.51 State Farm Money Mar 33 1.50 StStInstLRS 21 2.06 State Street Insti L 17 1.35 State Street Insti T 22 1.49 State Street Insti T 22 1.84 State Street Insti T 32 1.85 State Street Insti U 15 1.85 State Street Insti U 15 1.50 State Street Institu 15 1.89 State Street Institu 22 1.81 State Street Institu 15 1.82 State Street Institu 22 1.76 State Street Institu 32 1.77 State Street Institu 15 1.77 State Street Institu 15 1.60 State Street Institu 32 1.50 State Street Institu 15 1.87 State Street Institu 22 1.78 State Street Institu 21 2.01 State Street Institu 21 1.98 State Street Institu 21 1.81 State Street Treasur 22 1.88 SunAmMMA 35 .01 T. Rowe Price Govern 38 1.75 T. Rowe Price Instit 41 1.93 T. Rowe Price Tax-Ex 38 1.23 TDAM California Muni 13 .57 TDAM Insti U.S. Gov 31 1.47 TDAM Insti U.S. Gove 31 1.72 TDAM Institutional T 20 .89 TDAM Institutional T 20 1.44 TDAM Institutional U 31 1.07 TDAMMMInv 25 1.40 TDAMMMkPr 25 1.39 TDAM Money Market Po 25 1.50 TDAM Money Market Po 25 1.30 TDAM Municipal Portf 21 .71 TDAM New York Munici 6 .74 TDAM U.S. Government 41 1.09 TDAMUSGv 41 1.19 TIAA-CREF Inst 43 .02 TIAA-CREF Money Mark 43 .02 TIAA-CREF Money Mark 43 .02 TIAACREF Ret 43 .02 TIAA-CREF Ret 43 .02 TRowSumCR 42 1.74 TRowPRF 38 1.62 TRowUST 38 1.59 Thriv MM Inst 32 1.62 Thriv MMk A 32 1.47 TreasObTR 29 1.32 Treasury Obligations 15 1.83 Treasury Portfolio P 46 1.76 U.S. Government Mone 39 .83 U.S. Government Mone 39 1.29 U.S. Government Mone 39 1.99 U.S. Treasury Money 38 1.70 UBS Prime Investor F 23 1.70 UBS Prime Preferred 23 2.01 UBS Prime Reserves F 23 1.97 UBS RMA Government M 27 1.49 UBS Select Governmen 27 1.84 UBS Select Governmen 27 1.53 UBS Select Governmen 27 1.80 UBS Select Governmen 27 1.78 UBS Select Prime Inv 25 1.74 UBS Select Prime Pre 25 2.08 UBS Select Treasury 23 1.79 UBS Select Treasury 23 1.81 UBS Select Treasury 23 1.54 UBS Select Treasury 23 1.85 UBS Tax-Free Institu 11 1.36 UBS Tax-Free Investo 11 1.09 UBS Tax-Free Preferr 11 1.40 US Government Money 22 .96 US Government Money 90 1.69 USAA Mutl 34 1.68 USAA Treas 41 1.63 VALIC MMktI 31 .01 VALIC MMkII 31 .01 VangAdmTry 55 1.92 VangFdl 52 1.90 VangPr 48 2.07 VangPrInst 48 2.13 Voya Government Mone 27 1.57 Voya Government Mone 27 1.57 Voya Government Mone 27 .58 Voya Government Mone 27 1.57 Voya Liquid Assets P 28 1.44 Voya Liquid Assets P 28 1.69 Voya Liquid Assets P 28 1.29 Voya Money Market Po 28 1.63 Voya Money Market Po 28 1.48 WA Select Tax Free R 22 1.35 WF 100% Treasury Mon 38 1.79 WF Government Money 26 1.86 Wells Fargo 100% Tre 38 1.69 WellsFargo A 20 1.60 WFCashInvAd 19 1.91 WFCashInst 19 2.04 Wells Fargo Cash Inv 19 2.11 Wells Fargo Fd, Trea 26 1.65 WFGovAdm 26 1.66 WFGvtMMA 26 1.40 Wells Fargo Heritage 20 2.08 Wells Fargo Heritage 20 1.78 WellsFargoI 100 38 1.49 WellsFargoInsCsh 19 1.74 WellsFargoInsGv 26 1.50 Wells Fargo Money Ma 20 2.00 Wells Fargo Money Ma 20 1.70 Wells Fargo Municipa 5 1.37 WellsF100TrA 38 1.39 WellsFargo TrsyS 26 1.54 WellsFargoTrsyA 26 1.39 WellsFargo TrsyI 26 1.79 WFGvMMInst 26 1.80 Western Asset Govern 26 2.07 Western Asset Govern 26 .98 WA GvtRsvA 26 1.38 WAInstGvInst 26 1.83 Western Asset Insti 47 1.75 Western Asset Insti 43 2.01 Western Asset Instit 26 1.78 Western Asset Instit 26 1.78 Western Asset NY Tax 17 .97 Western Asset Prime 29 1.69 Western Asset Tax Fr 13 .39 Western Asset Tax Fr 22 .96 Western Asset US Tre 47 .99 WstnUSTrN 47 1.39 WstnInstLqRsI 43 2.06 WstnPrmLiq 43 1.77 WstnInstUSTR 47 1.80 WstnPrmUSTR 47 1.54 Wilm GovSel 30 1.61 Wilm TrAdm 22 1.37 Wilm TrSvc 22 1.22 Wilm TrSvc 22 1.62 Wilm GovAdm 30 1.36 Wilmington U.S. Gove 30 1.21 WilmUSGov 30 1.71Tax ExemptAIMTx 8 .51 AmC CATF 11 1.03 AmC TF 7 1.13 BMO TaxF I p 12 1.39 BMO TaxF Y 12 1.15 BNYMelNMuM 14 1.21 BLMunFdPCS p 21 .91 BRLM Muni 21 1.39 BRF NYMuni 6 1.37 BRFCAMuni 6 1.16 CashActTxEMgd 34 1.09 FIMMTxExII 20 1.26 FIMMTxEx3 20 1.16 FIMMTxExI 20 1.41 FedCAMuniSv 30 1.01 FedCAMu WS 30 1.26 FedGAMuCsh 21 1.08 FedMAMuCS p 44 .55 FedMAMuniSv 44 .97 FedMuObl A 29 1.45 FedMuOblCap 29 1.35 FedMunOblSv 29 1.20 FedNYMuCSv 41 1.07 FedNYMuCS p 41 .59 FedNYMuCsII 41 .84 FedPAMuniCS 20 .58 FedPAMuCsSv 20 .97 FedTaxFObWS 31 1.38 FedTxFrObSv 31 1.13 FedMuniSvc 26 .96 FedTxF c 6 1.43 FidCA 19 1.05 FidCT 27 1.13 FidMA 26 1.10 FidMI 26 1.06 FidMuMM 32 1.22 FidNJ 47 1.08 FidNY 20 1.12 FidOH 39 1.09 FidPA 12 1.11 FidSpCA 20 1.19 FidSpMA 28 1.26 FidSpNJ 45 1.26 FidSpNY 17 1.28 FidTEDly M 23 .90 FidAZ 12 1.13 Fid TECR 23 .65 FidTxEx MM 23 1.15 FidTaxExPortS 20 1.36 FinSq TEF 14 1.36 FstAmTFA 10 .79 FstAmTxFY 10 1.09 FsAmTxFObII 10 1.25 FstAmTFObZ 10 1.35 GenNJMun 14 .80 GenNYMuB 7 .84 GnMuB p 10 .53 GnNYMuB p 7 .44 GnCalMu 11 .81 JPMMuMMP 6 1.16 JPMorganCA 6 .89 JPMorganNY 6 1.00 JPMorganTF 10 .98 JPMorg TFPr 10 1.12 JPMTxFrR p 10 .87 JPMorgTFAgcy 10 1.31 JPMTxFrInst 10 1.36 NYTxFrMMI 27 2.13 NortnInstMuni 5 1.37 NorthernMun 8 1.21 PremierTxEx 7 1.39 SchwAMTTxF 22 1.03 SchwNYMuVA 23 1.25 SchwNYMuSw 23 1.00 SchwTxFValAd 22 1.25 ShwbTE 18 1.17 SchwabTxEx 18 1.27 Schwb CA 14 .96 ScudTECshInst 34 1.29 TDAMCAMu 13 .67 TDAMMuni 21 .81 TDAMNYMu 6 .84 TRowSumMu 37 1.08 TRowCA c 30 .79 TRowNY c 15 .99 TRowTE c 38 1.15 USAATxEx 26 1.07 VangNJ 53 1.37 VangCA 32 1.31 VangPA 23 1.39 VangNY 27 1.42 VangTxEx 24 1.43 WFAMuCshM 5 1.47 WFA MuCsMSv 5 1.22 WFNatInstMM 6 1.41 WFNtTFMMSv 6 1.16 WellsFargoNat 6 1.31 WellsF NTFA 6 1.01 WstnFTxR N 22 .81 WstnInstTxFR 22 1.40 WstnNYTxR N 17 .82 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 1.77 1.38 Sep 18 p 99.29 99.30 1.77 .88 Oct 18 p 99.26 99.27 1.88 .75 Oct 18 p 99.24 99.25 1.91 1.25 Oct 18 p 99.26 99.27 1.97 1.75 Oct 18 p 99.29 99.30 -0.01 1.95 1.25 Nov 18 p 99.26 99.27 +0.01 1.96 3.75 Nov 18 p 100.11 100.12 2.02 1.00 Nov 18 p 99.22 99.23 2.00 1.25 Nov 18 p 99.24 99.25 2.01 1.38 Nov 18 p 99.25 99.26 2.03 1.25 Dec 18 p 99.23 99.24 2.05 1.00 Dec 18 p 99.21 99.22 2.11 1.38 Dec 18 p 99.22 99.23 2.12 1.50 Dec 18 p 99.24 99.25 +0.01 2.12 1.13 Jan 19 p 99.18 99.19 2.14 2.13 Jan 19 f 100.04 100.05 1.67 1.13 Jan 19 p 99.16 99.17 2.16 1.25 Jan 19 p 99.18 99.19 2.18 1.50 Jan 19 p 99.21 99.22 2.18 .75 Feb 19 p 99.09 99.10 2.18 2.75 Feb 19 p 100.07 100.08 2.20 8.88 Feb 19 k 103.03 103.04 2.31 1.13 Feb 19 p 99.13 99.14 2.19 1.38 Feb 19 p 99.17 99.18 2.20 1.50 Feb 19 p 99.19 99.20 2.19 1.00 Mar 19 p 99.09 99.10 2.20 1.25 Mar 19 p 99.12 99.13 2.23 1.50 Mar 19 p 99.16 99.17 2.24 1.63 Mar 19 p 99.19 99.20 2.23 .13 Apr 19 f 99.03 99.04 1.48 .88 Apr 19 p 99.03 99.04 +0.01 2.25 1.25 Apr 19 p 99.08 99.09 2.28 1.63 Apr 19 p 99.16 99.17 2.29 .88 May 19 p 98.30 98.31 +0.01 2.30 3.13 May 19 p 100.17 100.18 2.32 1.13 May 19 p 99.01 99.02 2.33 1.25 May 19 p 99.05 99.06 +0.01 2.32 1.50 May 19 p 99.11 99.12 +0.01 2.33 1.00 Jun 19 p 98.26 98.27 2.36 1.25 Jun 19 p 99.01 99.02 2.36 1.63 Jun 19 p 99.11 99.12 2.36 .75 Jul 19 p 98.17 98.18 +0.01 2.38 1.88 Jul 19 f 101.02 101.03 -0.01 .51 .88 Jul 19 p 98.18 98.19 2.39 1.63 Jul 19 p 99.08 99.09 2.40 .75 Aug 19 p 98.12 98.13 +0.01 2.41 3.63 Aug 19 p 101.03 101.04 -0.01 2.44 8.13 Aug 19 k 105.14 105.15 -0.01 2.43 1.00 Aug 19 p 98.17 98.18 +0.01 2.43 1.25 Aug 19 p 98.25 98.26 2.43 1.63 Aug 19 p 99.05 99.06 2.43 .88 Sep 19 p 98.10 98.11 2.44 1.00 Sep 19 p 98.12 98.13 2.46 1.38 Sep 19 p 98.25 98.26 2.45 1.75 Sep 19 p 99.06 99.07 2.45 1.00 Oct 19 p 98.10 98.11 2.47 1.25 Oct 19 p 98.17 98.18 2.48 1.50 Oct 19 p 98.26 98.27 2.48 1.00 Nov 19 p 98.05 98.06 2.51 3.38 Nov 19 p 101.00 101.01 2.51 1.00 Nov 19 p 98.03 98.04 2.51 1.50 Nov 19 p 99.00 99.01 -0.01 2.51 1.50 Nov 19 p 98.22 98.23 2.52 1.38 Dec 19 p 98.16 98.17 2.52 1.13 Dec 19 p 98.04 98.05 2.52 1.63 Dec 19 p 98.24 98.25 2.53 1.88 Dec 19 p 99.03 99.04 2.52 1.38 Jan 20 f 100.21 100.22 .88 1.38 Jan 20 f 98.12 98.13 2.54 1.25 Jan 20 p 98.05 98.06 2.54 1.38 Jan 20 p 98.11 98.12 2.54 2.00 Jan 20 p 99.06 99.07 -0.01 2.54 3.63 Feb 20 p 101.16 101.17 2.56 8.50 Feb 20 k 108.18 108.19 -0.01 2.54 1.38 Feb 20 p 98.06 98.07 -0.01 2.56 1.25 Feb 20 p 98.00 98.01 -0.01 2.56 2.25 Feb 20 p 99.16 99.17 -0.01 2.55 1.13 Mar 20 p 97.23 97.24 2.57 1.38 Mar 20 p 98.03 98.04 -0.01 2.57 2.25 Mar 20 p 99.15 99.16 -0.01 2.57 1.50 Apr 20 p 98.08 98.09 2.57 .13 Apr 20 f 98.18 98.19 -0.01 .97 1.13 Apr 20 p 97.19 97.20 2.57 1.38 Apr 20 p 97.31 98.00 -0.01 2.58 2.38 Apr 20 p 99.20 99.21 -0.01 2.58 1.50 May 20 p 98.04 98.05 -0.01 2.58 3.50 May 20 p 101.16 101.17 -0.01 2.59 8.75 May 20 k 110.14 110.15 -0.02 2.52 1.38 May 20 p 97.28 97.29 -0.01 2.59 1.50 May 20 p 98.03 98.04 2.59 2.50 May 20 p 99.26 99.27 -0.01 2.58 1.50 Jun 20 p 98.02 98.03 2.58 1.63 Jun 20 p 98.07 98.08 -0.01 2.59 1.88 Jun 20 p 98.22 98.23 -0.01 2.58 2.50 Jun 20 p 99.26 99.27 -0.01 2.59 1.25 Jul 20 f 101.04 101.05 -0.01 .51 1.50 Jul 20 p 97.30 97.31 -0.01 2.60 1.63 Jul 20 p 98.04 98.05 -0.01 2.60 2.00 Jul 20 p 98.27 98.28 -0.01 2.60 2.63 Jul 20 p 100.01 100.02 -0.01 2.59 1.50 Aug 20 p 97.27 97.28 -0.01 2.60 2.63 Aug 20 p 100.00 100.01 -0.02 2.60 8.75 Aug 20 k 111.23 111.24 -0.01 2.62 1.38 Aug 20 p 97.17 97.18 -0.01 2.61 2.13 Aug 20 p 99.01 99.02 -0.01 2.60 1.38 Sep 20 p 97.16 97.17 -0.01 2.61 1.38 Sep 20 p 97.14 97.15 -0.01 2.61 2.00 Sep 20 p 98.23 98.24 -0.01 2.61 1.63 Oct 20 p 97.29 97.30 -0.01 2.62 1.38 Oct 20 p 97.10 97.11 -0.01 2.62 1.75 Oct 20 p 98.04 98.05 -0.01 2.62 1.75 Nov 20 p 98.02 98.03 -0.01 2.63 2.63 Nov 20 p 99.30 99.31 -0.02 2.63 1.63 Nov 20 p 97.24 97.25 -0.01 2.63 2.00 Nov 20 p 98.19 98.20 -0.01 2.63 1.88 Dec 20 p 98.09 98.10 -0.01 2.63 1.75 Dec 20 p 97.31 98.00 -0.01 2.63 2.38 Dec 20 p 99.12 99.13 -0.01 2.63 2.00 Jan 21 p 98.16 98.17 -0.01 2.64 1.13 Jan 21 f 100.24 100.25 -0.01 .79 1.38 Jan 21 p 97.00 97.01 -0.01 2.64 2.13 Jan 21 p 98.24 98.25 -0.01 2.64 2.25 Feb 21 p 99.01 99.02 -0.01 2.64 3.63 Feb 21 p 102.10 102.11 -0.01 2.64 7.88 Feb 21 k 112.15 112.16 -0.01 2.64 1.38 Feb 21 p 96.09 96.10 -0.01 2.64 2.00 Feb 21 p 98.13 98.14 -0.01 2.64 2.38 Mar 21 p 99.10 99.11 -0.01 2.64 1.25 Mar 21 p 96.15 96.16 -0.02 2.64 2.25 Mar 21 p 98.31 99.00 -0.01 2.65 .13 Apr 21 f 98.02 98.03 .86 2.38 Apr 21 p 99.08 99.09 -0.02 2.65 1.38 Apr 21 p 96.21 96.22 -0.02 2.65 2.25 Apr 21 p 98.29 98.30 -0.02 2.65 2.63 May 21 p 99.28 99.29 -0.02 2.66 3.13 May 21 p 101.06 101.07 -0.02 2.65 8.13 May 21 k 114.08 114.09 -0.02 2.66 2.00 May 21 p 98.07 98.08 -0.01 2.66 2.63 Jun 21 p 99.28 99.29 -0.02 2.65 1.13 Jun 21 p 95.24 95.25 -0.02 2.66 2.13 Jun 21 p 98.16 98.17 -0.02 2.66 .63 Jul 21 f 99.29 99.30 -0.01 .64 2.63 Jul 21 p 99.28 99.29 -0.01 2.66 1.13 Jul 21 p 95.20 95.21 -0.02 2.67 2.25 Jul 21 p 98.26 98.27 -0.01 2.66 2.13 Aug 21 p 98.13 98.14 -0.02 2.67 2.75 Aug 21 p 100.07 100.08 -0.02 2.66 8.13 Aug 21 k 115.17 115.18 -0.02 2.65 1.13 Aug 21 p 95.16 95.17 -0.01 2.67 2.00 Aug 21 p 98.01 98.02 -0.02 2.67 1.13 Sep 21 p 95.12 95.13 -0.02 2.67 2.13 Sep 21 p 98.11 98.12 -0.02 2.67 1.25 Oct 21 p 95.20 95.21 -0.02 2.68 2.00 Oct 21 p 97.29 97.30 -0.02 2.68 2.00 Nov 21 p 97.28 97.29 -0.02 2.68 8.00 Nov 21 k 116.11 116.12 -0.03 2.67 1.75 Nov 21 p 97.02 97.03 -0.02 2.68 1.88 Nov 21 p 97.14 97.15 -0.02 2.68 2.00 Dec 21 p 97.25 97.26 -0.02 2.69 2.13 Dec 21 p 98.06 98.07 -0.02 2.68 .13 Jan 22 f 97.27 97.28 -0.01 .76 1.50 Jan 22 p 96.03 96.04 -0.02 2.68 1.88 Jan 22 p 97.09 97.10 -0.03 2.69 2.00 Feb 22 p 97.22 97.23 -0.02 2.69 1.75 Feb 22 p 96.27 96.28 -0.02 2.68 1.88 Feb 22 p 97.07 97.08 -0.03 2.69 1.75 Mar 22 p 96.24 96.25 -0.02 2.69 1.88 Mar 22 p 97.05 97.06 -0.03 2.69 .13 Apr 22 f 97.17 97.18 -0.01 .80 1.75 Apr 22 3p 96.22 96.23 -0.02 2.69 1.88 Apr 22 p 97.03 97.04 -0.03 2.69 1.75 May 22 p 96.20 96.21 -0.02 2.70 ACERUSPHARMAC 154962 .29 .24 .28 +.01 ARCResources 79252 14.54 14.28 14.28 -.07 AdvOil Gas 94878 3.96 3.88 3.92 +.01 AgnicoEagle 77182 46.48 45.80 46.38 +.18 Aimia Inc 558196 4.60 4.16 4.21 +.37 AirCdaV VV 335821 26.81 25.00 26.78 +2.06 AlgonquinPwr 58603 13.47 13.31 13.31 -.11 AlimntatnBSV 61313 62.40 61.88 62.36 +.24 AltaGasLtd 54560 25.48 25.16 25.19 -.10 AphriaInc J 728326 11.95 10.90 11.37 ... AthabascaOil 165911 1.56 1.48 1.52 +.04 AuroraCannabi 4884252 8.75 7.74 8.16 +.55 B2GoldCorpo 150048 3.10 3.00 3.04 -.03 BCE Inc 96294 54.44 54.00 54.00 -.22 BMO WgtBkInx 59815 30.50 30.29 30.30 -.04 BarrickGold 194105 13.34 13.16 13.28 +.08 BaytexEnergy 551892 4.05 3.78 3.88 +.16 BirchcliffEng 65195 4.88 4.78 4.78 -.03 Bk NS 198172 78.19 77.48 77.50 -.19 BkMontreal 94591 106.70 105.63 105.72 -.25 BlackberryLtd 117756 13.40 13.13 13.16 -.04 BombardirBSV 378135 4.65 4.57 4.63 +.04 BrookdALV 104824 57.05 55.51 55.55 -1.43 CAE Inc 57495 26.64 26.03 26.05 -.48 CIBC 125204 122.43 121.42 121.59 -.21 CIFinancial 77884 21.86 21.53 21.65 -.21 CalfracWell 98832 5.48 5.20 5.26 +.10 CamecoCorp 67872 13.51 13.21 13.22 -.16 CannTustHoldi 117426 8.69 8.02 8.19 -.05 CanopyGrowth 1206290 52.48 48.61 50.26 +1.24 CdnEgySrvTc 53000 4.93 4.67 4.88 +.20 CdnNatRail 78134 117.58 115.48 115.53 -1.08 CdnNatRes 177649 45.53 44.93 45.13 +.36 CenovusEngy 328480 12.27 12.08 12.15 +.13 CenterraGld 69624 5.79 5.59 5.74 +.03 CequenceEnerg 312948 .03 .02 .02 -.01 ChemtradeUn 54032 16.10 15.29 15.68 +.33 ChorusAvaitio 66128 7.53 7.40 7.50 +.16 CrescentPnt 224440 8.47 8.30 8.31 +.08 CronosGroupI 377293 11.43 10.06 10.75 +1.20 DalradianJ 120880 1.46 1.43 1.46 +.01 DollaramaInc 56134 48.77 48.25 48.50 ... DundeeClASV 131099 1.20 1.10 1.14 +.03 ECNCapitalCo 107378 3.90 3.82 3.88 +.03 EldoradoGld 85888 1.30 1.25 1.29 +.03 ElementFin 162570 7.02 6.92 6.93 -.01 EmeraInc 83095 41.82 41.28 41.28 -.45 EnCanaCorp 187492 16.74 16.39 16.53 +.21 EnbridgeInc 253508 47.53 46.80 46.81 -.45 EnbridgeIncme 55419 34.29 33.70 33.72 -.22 EnerCareInc 76006 28.87 28.78 28.80 ... EnerplusCorp 80498 16.68 16.33 16.36 +.15 FirstQntumo 174648 17.79 17.00 17.40 +.35 Fortis Inc 74695 42.79 42.55 42.69 -.09 FortuneMino 62289 .12 .11 .12 +.01 FrstMajSvro 64648 7.24 7.09 7.18 +.09 GildanActive 56857 39.33 38.77 39.04 +.17 GoldcorpInc 264545 14.23 14.01 14.17 +.10 GreenOrganicD 101614 5.35 5.09 5.15 -.11 GtWstLifeco 65534 32.72 32.51 32.58 -.08 High Liner 65518 7.40 6.57 7.25 +.53 HorizonsMedM 65098 18.84 17.79 18.41 +.62 HorzonNtho 71995 2.60 2.50 2.56 +.01 HrznCrdOilBl 137239 10.35 10.12 10.15 +.13 HrznCrdOilBr 97634 4.97 4.85 4.96 -.06 HrznGoldBull 56792 8.16 7.98 8.13 +.06 HrznNatGsBr 52218 12.45 12.18 12.19 -.26 HrznNtGsBul 58850 4.14 4.06 4.14 +.08 HudBayMnrls 79985 6.28 6.17 6.17 -.03HuskyEngy 74240 22.02 21.21 21.23 -.56 HydroOneLimi 73901 19.65 19.41 19.53 +.02 ISharesS P60 195684 24.64 24.45 24.45 -.10 IShrsCapEngy 79195 12.68 12.49 12.52 +.07 IamgoldCorp 104828 5.45 5.30 5.40 -.01 ImperialOil 61974 41.05 40.48 40.50 -.10 InterPipeline 75802 24.80 24.61 24.75 -.07 IvanhoeAo 262992 2.29 2.04 2.24 +.21 JustEngyGrp 72084 3.97 3.85 3.90 -.06 KeltExplo 103965 9.12 8.83 9.07 +.31 KeyeraCorp 81554 37.52 37.00 37.02 -.20 KinrossGold 245486 3.78 3.68 3.73 -.01 LargoResourcs 186350 2.90 2.76 2.77 -.03 LundinMng 181556 6.51 6.36 6.37 -.03 MEGEnergy 237358 8.29 7.74 7.96 +.34 MagnaInt l 248781 72.48 70.67 70.78 -1.09 ManulifeFin 285735 24.34 24.12 24.16 -.03 MegaUranmo 52918 .13 .12 .12 -.01 NatBkCan 109981 65.95 65.44 65.63 +.21 NemaskaLithiu 227973 .79 .73 .75 -.02 NevsunReso 101896 4.83 4.78 4.78 -.02 New Gold 100169 1.37 1.30 1.32 -.01 NexGenEnergy 85660 2.53 2.42 2.44 -.05 NutrienLtd 67166 72.85 71.61 71.67 -.74 NuvistaEngy 65942 7.49 7.29 7.30 +.04 OceanaGoldCrp 114619 3.87 3.78 3.83 +.02 PembinaPipe 105872 46.35 45.62 45.62 -.47 PeytoExpl 80141 10.43 9.98 10.27 +.31 PrecisionDrl 174381 5.07 4.96 4.98 +.02 ProMISNeurosc 52731 .35 .33 .33 +.01 Prometico 52096 .60 .58 .60 +.01 QuebecorBSV 72868 27.10 25.95 26.63 +.15 RagingRiver 232649 5.49 5.12 5.23 +.18 RedEagleMini 189174 .10 .09 .09 -.03 RioCanRlUn 117672 25.39 25.20 25.31 +.06 RogersCommB 53463 69.62 68.76 69.26 -.15 RoyalBank 277380 103.20 102.38 102.59 -.31 RoyalNickelo 124183 .09 .07 .08 +.01 SemafoInc o 81807 3.11 2.92 3.09 +.14 SevenGenClA 61446 15.55 14.93 15.27 +.41 ShawCommBNV 99902 27.11 27.00 27.03 +.01 Sprectra7Micro 66259 .17 .15 .17 +.01 Sprott Inc 53777 3.30 3.16 3.28 +.13 SunLifeFin 155330 53.10 52.46 52.46 -.26 SuncorEngy 237693 53.85 52.44 52.51 -.59 SurgeEnergyo 50499 2.30 2.24 2.26 +.03 T D Bank 263780 79.19 78.66 78.66 -.09 TORCOil Gas 57669 7.55 7.27 7.45 +.20 TahoeReso 57519 5.08 4.96 5.03 +.03 TamarackVall 81709 5.06 4.97 4.98 +.01 TeckResLimit 119693 30.04 29.47 29.49 -.12 Telus Corp 61592 48.90 48.59 48.64 -.04 TheHydropothe 378661 5.08 4.75 4.91 +.09 TourmalineOil 84223 22.10 21.47 21.74 +.28 TransCdaCorp 133279 58.56 57.52 57.56 -.83 TrevaliMngo 100352 .73 .68 .71 ... TricanWell 153132 2.97 2.89 2.89 -.02 TrinidadDrill 217018 1.80 1.76 1.80 +.03 TurquoiseHill 124149 3.23 3.04 3.16 +.10 VermilionEgy 76917 41.14 39.96 40.54 +.75 WesdomeGold 50535 3.45 3.20 3.37 -.01 WesternForst 70972 2.41 2.37 2.39 -.01 WestjetAir 64849 18.94 17.97 18.31 -.11 WheatonPrecio 92813 23.99 23.44 23.87 -.02 WhitecapReso 102961 8.52 8.30 8.43 +.18 YamanaGld 225868 3.62 3.50 3.60 +.05 Toronto stocks Name Vol High Low Last Chg Treasury bonds Rate Date Bid Ask Chg Yld 1.88 May 22 p 97.02 97.03 -0.02 2.69 1.88 May 22 p 96.19 96.20 -0.02 2.70 1.75 Jun 22 p 96.16 96.17 -0.03 2.70 2.13 Jun 22 p 97.28 97.29 -0.03 2.70 .13 Jul 22 f 97.31 98.00 -0.01 .64 1.88 Jul 22 p 96.29 96.30 -0.02 2.70 2.00 Jul 22 p 97.12 97.13 -0.03 2.70 1.63 Aug 22 p 95.30 95.31 -0.03 2.70 7.25 Aug 22 k 117.01 117.02 -0.03 2.70 1.63 Aug 22 p 95.28 95.29 -0.03 2.70 1.88 Aug 22 p 96.26 96.27 -0.03 2.70 1.75 Sep 22 p 96.09 96.10 -0.03 2.70 1.88 Sep 22 p 96.24 96.25 -0.03 2.71 1.75 Oct 22 p 96.22 96.23 -0.03 2.71 2.00 Oct 22 p 97.06 97.07 -0.03 2.71 1.63 Nov 22 p 95.21 95.22 -0.03 2.71 7.63 Nov 22 k 119.16 119.17 -0.04 2.70 2.00 Nov 22 p 97.04 97.05 -0.03 2.70 2.13 Dec 22 p 97.18 97.19 -0.03 2.71 .13 Jan 23 f 97.10 97.11 -0.02 .74 1.75 Jan 23 p 95.31 96.00 -0.03 2.71 2.38 Jan 23 p 98.18 98.19 -0.03 2.71 2.00 Feb 23 p 96.31 97.00 -0.04 2.71 7.13 Feb 23 k 118.15 118.16 -0.04 2.71 1.50 Feb 23 p 94.27 94.28 -0.02 2.71 2.63 Feb 23 p 99.20 99.21 -0.03 2.70 1.50 Mar 23 p 94.24 94.25 -0.03 2.71 2.50 Mar 23 p 99.02 99.03 -0.03 2.71 .63 Apr 23 f 99.12 99.13 -0.02 .75 1.63 Apr 23 p 95.06 95.07 -0.03 2.72 2.75 Apr 23 p 100.04 100.05 -0.03 2.71 1.75 May 23 p 95.22 95.23 -0.03 2.72 1.63 May 23 p 95.03 95.04 -0.03 2.72 2.75 May 23 p 100.04 100.05 -0.04 2.71 1.38 Jun 23 p 93.27 93.28 -0.04 2.72 2.63 Jun 23 p 99.17 99.18 -0.03 2.72 .38 Jul 23 f 98.21 98.22 -0.01 .65 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 14.17 -1.1 -6.8 +5.6/B IntrmDvrsMnA m MS 14.17 ... +.1 +1.1/B IntrmDvrsMnC m MS 14.16 -.1 -.4 +.4/E LgCpGrA m LG 53.97 -.4 +13.0 +17.7/A LgCpGrAdv LG 58.71 -.4 +13.1 +18.0/A LgCpGrC m LG 40.66 -.4 +12.4 +16.8/B LgCpGrI LG 58.40 -.4 +13.1 +18.0/A LgCpGrK b LG 54.89 -.4 +12.9 +17.6/B LtdDurHiIncAdv HY 10.22 +.7 +1.6 +4.3/E MuniBdInfStr1 b MS 10.18 -.1 +1.0 +2.7/A MuniBdInfStr2 MS 10.19 -.1 +1.1 +2.8/A MuniBdInfStrA m MS 10.22 -.1 +.9 +2.5/A MuniBdInfStrAdv MS 10.23 -.1 +1.2 +2.7/A MuniIncCAA m MF 11.04 +.1 +.3 +2.5/B MuniIncCAAdv MF 11.04 +.1 +.5 +2.8/A MuniIncIIArznA m SI 10.97 ... +.3 +2.8/A MuniIncIIMAA m MT 11.05 -.1 -.3 +2.0/B MuniIncIIMINA m SM 10.07 -.2 -.4 +2.0/C MuniIncIINJA m MJ 9.62 +.1 +.1 +3.2/C MuniIncIIOhioA m MO 9.83 ... +.1 +2.6/A MuniIncIIPEA m MP 10.33 ... +.1 +2.6/B MuniIncIIVIA m SI 10.96 ... ... +2.5/A MuniIncNYA m MN 9.79 -.1 -.3 +2.4/A MuniIncNYAdv MN 9.79 -.1 -.1 +2.7/A MuniIncNYC m MN 9.78 -.2 -.7 +1.7/C MuniIncNtnA m MI 10.12 -.1 -.1 +2.8/A MuniIncNtnAdv MI 10.12 ... ... +3.0/A MuniIncNtnC m MI 10.11 ... -.6 +2.0/C ReltvValA m LV 6.21 +3.5 +6.5 +13.7/A ReltvValAdv LV 6.26 +3.5 +6.5 +14.0/A ReltvValC m LV 6.17 +3.4 +5.8 +12.9/B SelUSEqAdv LB 18.03 +1.6 +7.6 +14.1/B SelUSLSA m LO 13.31 +1.1 +5.6 +7.9/A SelUSLSAdv LO 13.52 +1.0 +5.7 +8.1/A SelUSLSC m LO 12.72 +1.0 +5.0 +7.1/B ShortDurPlus CS 11.56 +.1 +.4 +.5/D SmCpGrA m SG 63.23 -.3 +22.6 +20.0/A SmCpGrI SG 68.51 -.2 +22.8 +20.3/A SstnlGlbThtcA m WS 120.48 +.6 +2.6 +14.6/A SstnlGlbThtcAdv WS 127.64 +.6 +2.8 +14.9/A SustIntlThtcA m FG 18.51 -1.8 -5.1 +6.6/D TxMgAlMktIncA m CA 12.70 +.2 +.7 +4.8/D TxMgWtAprStrAdv WS 16.68 +.2 +3.1 +10.7/C TxMgdIntl FB 17.79 -1.5 -3.5 +7.0/B AAMInsgtSelIncI d TW 9.89 +.9 -1.4 +3.6/BABAllMktRlRet1 b IH 8.76 -.7 -1.0 +6.3/C AllMktTRA m MA 14.74 -.1 -.6 +5.3/E AllMktTRAdv MA 14.85 -.1 -.5 +5.6/E AllMktTRC m MA 14.61 -.1 -1.1 +4.5/E BdInStrat1 b IP 10.54 +.2 +.2 +2.7/A BdInStrat2 IP 10.54 +.3 +.4 +2.8/A CncntrGrAdv LG 38.03 +2.5 +11.6 +13.5/E CnsrvWlthStratA m CA 12.10 -.3 -.3 +3.5 CorOppsA m LG 22.10 +2.2 +9.1 +14.9/D DiscvGrA m MG 12.98 +.2 +19.5 +17.4/A DiscvGrAdv MG 13.86 +.1 +19.7 +17.7/A DiscvValA m SV 24.14 +1.7 +6.0 +13.4/C DiscvValAdv SV 24.73 +1.7 +6.1 +13.7/B DiscvValC m SV 21.21 +1.6 +5.5 +12.5/C DiscvValI SV 23.99 +1.7 +6.1 +13.7/B DiscvValR b SV 23.40 +1.7 +5.7 +12.9/C DiscvValZ SV 23.97 +1.7 +6.2 +13.8/B DiversMunicipal MS 14.16 ... +.3 +1.4/A EmMkts EM 29.02 -4.1 -10.8 +9.3/C EqIncA m LV 29.95 +2.8 +4.6 +11.5/C EqIncAdv LV 30.25 +2.8 +4.7 +11.8/C EqIncC m LV 29.52 +2.7 +4.1 +10.7/D GlbBdA m IB 8.24 +.1 -.5 +2.6/B GlbBdAdv IB 8.23 +.1 -.3 +2.8/B GlbBdC m IB 8.27 +.1 -.9 +1.8/D GlbBdI IB 8.23 +.1 -.3 +2.8/B GlbBdR b IB 8.23 ... -.7 +2.1/C GlbRkAllcA m TV 16.23 +.2 -1.2 +5.1/D GlbRlEstInvmA m GR 14.74 +1.4 +2.4 +6.4/B GlbRlEstInvmIII GR 11.23 +1.4 +2.9 +7.2/A GrA m LG 85.27 +.2 +16.2 +18.6/A HiIncA m HY 8.36 ... -1.3 +5.8/B HiIncAdv HY 8.37 ... -1.1 +6.1/B HiIncC m HY 8.46 ... -1.9 +4.9/D HiIncI HY 8.37 +.1 -1.2 +6.1/B HiIncK b HY 8.36 ... -1.3 +5.7/B HiIncR b HY 8.36 ... -1.6 +5.4/C HiIncZ HY 8.37 +.1 -1.1 +6.1/B IntermBdA m CI 10.86 +.4 -.6 +2.1/B IntermBdAdv CI 10.86 +.4 -.5 +2.3/A IntermCAMuniA m SS 14.10 ... +.5 +1.3/B IntermNYMuniA m SS 13.79 -.1 +.2 +1.3/B Intl FB 17.78 -1.6 -3.6 +7.0/B IntlValA m FV 13.83 -1.2 -6.9 +5.3/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 22, 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 48

ValA m LV 16.11 +1.0 -.2 +7.4/E ValAdv LV 16.14 +1.1 -.1 +7.7/E WlthApprStrA m WS 16.83 +.2 +3.0 +10.0/C WlthApprStrAdv WS 16.80 +.2 +3.1 +10.3/CAC AlternativesMktNetrlValInv NE 10.28 +1.1 -1.8 +1.2/CAIGActvAllcA f MA 18.09 +1.1 +2.8 +8.3/C FlexCrdtA m HY 3.39 +.7 +2.1 +4.6/D FocedDivStrB m LV 18.57 +4.3 +.9 +11.7/C FocedDivStrC m LV 18.55 +4.2 +.8 +11.7/C IntlDivStrA m FV 8.67 -.6 -8.1 +3.4/E MltAstAllcA f MA 18.80 +1.3 +2.4 +8.4/C SrFltngRtA m BL 8.10 +.6 +2.7 +4.4/B SrFltngRtC m BL 8.09 +.5 +2.4 +4.1/C StrBdA m MU 3.31 -.3 -2.4 +3.0/D StrValA m LV 32.18 +2.5 +2.0 +10.7/D USGvtSecA m GI 8.92 +.4 -.6 -.7/EALPSRdRcksLtdPrEI d SW 7.34 -.5 +1.0 +10.0/D RdRcksLtdPrEInv m SW 7.21 -.6 +.8 +9.6/D WMCRsrchValInv b LB 9.29 +2.1 +3.2 +9.5/EAMGCHEqPtnrsBalN b MA 18.12 +1.6 +6.8 +9.5/A FQGlbRkBalZ TV 15.75 -.4 -1.6 +8.1/A FQLSEqI LO 16.25 +2.7 +14.1 +13.8/A FQTxMgdUSEqI LB 34.26 +3.0 +13.4 +13.8/C GWKCorBdI CI 9.87 +.6 -1.4 +1.5/C GWKMnBdI MI 11.47 ... -.6 +2.0/C GWKMnEnhYiI HM 9.85 ... +.2 +4.7/B GWKSmCpCorI SG 30.94 -.3 +8.9 +15.4/C MgrsAmIntrGvS GI 10.38 +.3 -1.2 +.6/B MgrsAmShrtDrGvS UB 9.43 ... +.5 +.6/E MgrsBrAdvsMCGrN MG 12.80 +3.6 +8.5 +9.7/E MgrsBrBlueS LG 53.66 +.6 +12.1 +15.6/C MgrsBrwineS MG 53.48 +2.6 +14.7 +14.2/B MgrsCaEmergCoI SG 68.58 +2.3 +17.4 +21.8/A MgrsCaMidCpN b MG 32.63 +3.0 +7.9 +13.0/C MgrsCeRlEsttS SR 10.68 +3.4 +3.6 +7.0/B MgrsDblCrPlsBdI CI 10.42 +.5 -.4 +2.4 MgrsDblCrPlsBdN b CI 10.42 +.4 -.5 +2.2 MgrsEmergOppsS SG 54.88 +2.1 +19.5 +18.0/A MgrsFrpntMdCpI MV 43.07 +.3 -1.6 +11.6/B MgrsFrpntMdCpN b MV 41.92 +.3 -1.8 +11.3/C MgrsLmsSylsBdS CI 26.33 +.8 -.6 +3.3/A MgrsMntCldGrI LG 21.40 +.5 +8.6 +10.8/E MgrsMntCldGrN b LG 21.29 +.5 +8.4 +10.6/E MgrsSkylnSpcEqS d SB 46.46 +.6 +5.6 +10.2/E MgrsSpecialEqS SG 143.94 +1.2 +20.5 +16.9/B RRDivAllCpVlI LV 13.07 +3.6 +4.9 +12.0/C RRDivAllCpVlN b LV 13.07 +3.6 +4.7 +11.7/C RRSmCpValI SB 14.47 +2.3 +9.5 +16.1/A SthrnSnSmCpN m SB 25.88 -.5 -.7 +9.2/E SystMidCpValI MV 16.37 +2.5 +4.5 +13.2/B TmsSqMidCpGrI MG 20.97 +1.4 +11.1 +13.2/C TmsSqMidCpGrS MG 20.42 +1.3 +11.0 +12.9/C TmsSqSmCpGrI SG 20.65 +2.4 +19.2 +15.7/C TmsSqSmCpGrS SG 20.13 +2.3 +19.1 +15.5/C TrilogyEMktsEqZ d EM 9.42 -3.4 -8.4 +13.8/A YackFocI d LB 22.26 +1.1 +5.5 +14.4/B YackFocN d LB 22.27 +1.1 +5.4 +14.2/B YacktmanI d LV 24.10 +1.5 +5.5 +12.9/BAQRDiversArbtrgI NE 9.43 -.1 +3.4 +4.4 DiversArbtrgN b NE 9.42 -.2 +3.3 +4.2 IntlEqI FB 10.24 -2.9 -6.6 +6.3 IntlMomStyleI FG 15.37 -2.7 -2.1 +5.2 LgCpMomStyleI LG 24.09 +.8 +11.7 +13.4 LgCpMomStyleN b LG 24.07 +.8 +11.5 +13.2 MgdFtsStratI FF 8.87 +1.7 -3.9 -4.8 MgdFtsStratN b FF 8.74 +1.7 -4.0 -5.0 MltStratAltI AM 8.16 -.6 -9.8 -1.3 MltStratAltN b AM 8.11 -.6 -9.9 -1.5 RkBalCmdtsStrI BB 6.01 -2.3 -12.9 +2.2 RkParityI TV 9.57 -.8 -2.5 +5.8 RkParityIIMVI TV 9.23 +.3 -.3 +5.0 SmCpMomStyleI SG 26.73 -.8 +13.9 +13.5AberdeenGlbHiIncA b HY 8.91 ... -.2 +3.7/E GlbHiIncI HY 8.34 +.2 +.1 +3.8/E IntlSmCpA m FR 30.84 -2.3 -2.1 +10.2/C SelIntlEqA b FB 26.13 -1.2 -4.8 +8.1/A TotalRetBdA b CI 12.78 +.1 -1.8 +1.6/C TotalRetBdI CI 12.59 +.1 -1.6 +1.9/BAbsolute StrategiesInstl AM 8.10 +.2 -2.1 -3.7/EAcadianEmMktsInv d EM 19.52 -3.5 -12.8 +9.1/DAccessCptCmntyInvmIns GI 8.70 +.3 -1.1 +.8/BAdvisorOneCLSGlbDiversEqN WS 18.60 +.2 +.1 +10.4/CAdvisory ResearchMLPEngyIncA m LP 8.92 +4.4 +5.2 -.2/C MLPEngyIncC m LP 8.94 +4.4 +4.8 -.9/D MLPEngyIncI d LP 8.77 +4.5 +5.3 +.1/C MLPEngyInfrasI d LP 8.53 +4.5 +5.1 -1.1/DAegisVal SV 19.67 -2.8 +.1 +18.5/AAkreFocInstl d LG 37.48 +.2 +13.4 +17.3/B FocRetail m LG 36.70 +.1 +13.2 +17.0/BAl FrankInv m LV 26.38 +3.5 +6.4 +13.3/BAlgerCptlApprecA m LG 28.02 -.3 +13.6 +16.6/B CptlApprecC m LG 22.15 -.4 +13.1 +15.7/C CptlApprecI2 LG 94.18 -.2 +14.0 +16.7/B CptlApprecInsI LG 36.88 -.2 +13.8 +16.6/B GrIncA m LB 42.75 +3.0 +6.1 +14.0/C IntlFocA m FG 16.16 -3.8 -5.2 +4.8/E LgCpGrI2 LG 74.03 -.4 +20.2 +16.1/C MidCpGrA m MG 15.56 +.5 +13.7 +13.6/C MidCpGrI2 MG 28.40 +.4 +13.6 +13.7/C MidCpGrInstlI MG 33.27 +.3 +13.4 +13.8/C SmCpGrA m SG 10.45 +1.5 +24.0 +17.7/A SmCpGrI2 SG 29.85 +1.2 +23.6 +18.0/A SmCpGrInstlI SG 24.75 +.9 +22.2 +17.7/A SpectraA m LG 23.48 -.3 +14.1 +16.7/BAllianzGIFocedGrA m LG 59.43 +.6 +12.5 +17.0/B FocedGrC m LG 41.16 +.6 +11.9 +16.1/C GlbSmCpA m SW 52.27 -.4 +4.4 +10.0/D HlthSciA m SH 35.44 +2.8 +11.6 +6.0/C NFJDivValA m LV 15.57 +3.4 +3.8 +11.1/D NFJDivValC m LV 15.72 +3.4 +3.3 +10.2/D NFJDivValInstl LV 15.70 +3.4 +4.1 +11.5/C NFJIntlValA m FV 18.50 -.8 -5.3 +1.1/E NFJLgCapValA m LV 27.78 +3.7 +4.2 +12.9/B NFJMidCapValA m MV 31.52 +2.8 +.6 +13.7/A NFJMidCapValC m MV 25.79 +2.7 +.2 +12.8/B NFJMidCapValIns MV 33.72 +2.8 +.8 +14.1/A NFJSmCpValA m SV 22.75 +2.2 +5.0 +11.2/E NFJSmCpValAdmin b SV 22.69 +2.2 +5.0 +11.4/D NFJSmCpValC m SV 20.20 +2.1 +4.5 +10.4/E NFJSmCpValInstl SV 25.52 +2.2 +5.2 +11.7/D TechA m ST 75.40 -.5 +23.1 +27.4/B TechC m ST 58.19 -.5 +22.5 +26.4/B TechInstl ST 84.71 -.4 +23.4 +27.8/AAlpineDynDivInstl WS 4.11 +1.0 +2.0 +10.4/C IntlRlEsttEqIns GR 22.45 -1.6 -6.7 +5.6/C RltyIncGrIns SR 22.66 +3.2 +1.1 +7.3/B UltShrtMnIncIns MS 10.04 +.1 +1.0 +.9/CAmanaMutGrInv b LG 39.22 +3.6 +12.2 +17.1/B MutIncInv b LB 52.34 +3.4 +2.9 +12.4/DAmerican BeaconBrdGwyLgCpVlIns LV 29.71 +2.8 +4.0 +12.5/B BrdgwyLgCpGrIns LG 33.57 +.5 +12.3 +15.5/C IntlEqInstl FV 20.07 -1.7 -3.9 +5.3/B IntlEqInv FV 19.87 -1.8 -4.1 +5.0/C LgCpValAdv b LV 27.79 +2.4 +3.9 +11.6/C LgCpValInstl LV 30.40 +2.4 +4.3 +12.2/C LgCpValInv LV 28.19 +2.4 +4.1 +11.8/C MidCpValInv MV 17.53 +1.3 -.3 +10.7/C SmCpValAdv b SV 28.34 +2.0 +8.7 +13.6/C SmCpValInstl SV 29.88 +2.0 +9.0 +14.2/B SmCpValInv SV 28.73 +2.0 +8.8 +13.8/B StphnsSmCpGrInv SG 22.73 +2.4 +27.9 +18.3/AAmerican CenturyAdpteEqInv LB 12.89 +1.6 +9.6 +14.7/B AdpteSmCpInv MB 21.90 +.8 +5.3 +11.4/C AllCpGrInv LG 37.15 +.3 +12.5 +15.0/D BalI MA 19.63 +1.4 +5.0 +9.0/B BalInv MA 19.61 +1.3 +4.8 +8.8/B CAHYMuniA m MC 10.54 +.2 +.8 +4.0/A CAHYMuniI MC 10.53 +.1 +1.0 +4.5/A CAHYMuniInv MC 10.54 +.2 +.9 +4.3/A CAInTFBdBdI MF 11.71 +.1 +.2 +2.2/C CAInTFBdBdInv MF 11.71 ... +.1 +2.0/C CorEqPlusInv LB 16.37 +1.6 +6.9 +12.5/D CorPlusInv CI 10.46 +.4 -1.3 +2.0/B CptlValInv LV 9.11 +3.8 +4.0 +10.9/D DiscpGrInv LG 25.35 +1.3 +11.2 +15.7/C DiversBdA m CI 10.43 +.4 -1.8 +1.0/E DiversBdI CI 10.43 +.6 -1.4 +1.4/D DiversBdInv CI 10.42 +.4 -1.6 +1.2/D EmMktsA m EM 10.46 -4.1 -11.5 +12.0/A EmMktsI EM 11.14 -4.0 -11.2 +12.6/A EmMktsInv EM 10.85 -4.2 -11.4 +12.3/A EqGrA m LB 35.14 +1.9 +8.9 +13.9/C EqGrI LB 35.23 +2.0 +9.2 +14.4/B EqGrInv LB 35.19 +2.0 +9.0 +14.2/B EqIncA m LV 9.16 +3.0 +3.6 +13.4/A EqIncC m LV 9.15 +2.9 +3.2 +12.6/B EqIncI LV 9.18 +3.0 +4.0 +13.9/A EqIncInv LV 9.16 +2.9 +3.8 +13.6/A EqIncR b LV 9.12 +2.9 +3.4 +13.1/B EqIncR6 LV 9.19 +3.1 +4.0 +14.1/A GlbGoldInv SP 7.26 -12.7 -17.0 +8.2/A GlbGrInv WS 13.04 -1.4 +7.0 +11.2/B GlbRlEsttInv GR 11.91 +.9 +.3 +5.2/C GovtBdA m GI 10.69 +.3 -.9 +.3/D GovtBdInv GI 10.69 +.3 -.8 +.5/B GovtBdR5 GI 10.69 +.3 -.6 +.7/B GrA m LG 35.92 ... +12.8 +16.9/B GrI LG 37.77 +.1 +13.2 +17.5/B GrInv LG 37.10 +.1 +13.0 +17.2/B GrR b LG 35.09 ... +12.6 +16.6/B GrR6 LG 37.76 +.1 +13.3 +17.6/B HYInv HY 5.60 +1.0 +1.3 +5.4/C HYMuniI HM 9.67 +.1 +2.1 +5.1/B HYMuniInv HM 9.67 +.1 +2.0 +4.9/B HeritageA m MG 22.74 +.4 +9.3 +10.7/E HeritageC m MG 18.26 +.3 +8.8 +9.9/E HeritageI MG 26.16 +.4 +9.6 +11.2/D HeritageInv MG 24.60 +.4 +9.4 +11.0/E IncandGrA m LV 41.81 +2.8 +7.3 +14.4/A IncandGrI LV 41.96 +2.8 +7.6 +14.9/A IncandGrInv LV 41.89 +2.8 +7.4 +14.7/A InAdjBdA m IP 11.37 +.2 -.7 +1.5/C InAdjBdInv IP 11.40 +.3 -.6 +1.8/C InAdjBdR5 IP 11.39 +.3 -.4 +2.0/B IntTrmTxFrBdI MI 11.18 +.1 +.3 +2.3/B IntTrmTxFrBdInv MI 11.18 ... +.2 +2.1/C IntlBdInv IB 12.77 -1.0 -3.1 +1.4/D IntlDiscvInv FR 16.41 -4.3 -3.5 +9.5/D IntlGrA m FG 13.37 -3.3 +.3 +7.3/D IntlGrI FG 13.19 -3.2 +.6 +7.8/C IntlGrInv FG 13.27 -3.2 +.5 +7.6/D IntlOppsInv FR 10.99 -4.3 -1.4 +11.9/A InvFcddynGrInv LG 27.18 +.3 +22.9 +20.9/A InvGinnieMaeInv GI 10.20 +.3 -.6 +.6/B InvGinnieMaeR5 GI 10.20 +.3 -.5 +.8/A InvOC2020A m TE 12.79 +.7 +2.2 +6.2/D InvOC2020I TE 12.83 +.7 +2.6 +6.7/C InvOC2020Inv TE 12.82 +.7 +2.4 +6.5/C InvOC2020R b TE 12.77 +.6 +2.0 +5.9/D InvOC2025A m TG 15.19 +.6 +2.2 +6.8/D InvOC2025I TG 15.23 +.7 +2.6 +7.2/D InvOC2025Inv TG 15.21 +.7 +2.4 +7.0/D InvOC2025R b TG 15.16 +.6 +2.1 +6.5/E InvOC2030A m TH 13.29 +.6 +2.5 +7.3/E InvOC2030I TH 13.34 +.7 +2.8 +7.8/D InvOC2030Inv TH 13.33 +.6 +2.6 +7.6/E InvOC2030R b TH 13.28 +.6 +2.3 +7.1/E InvOC2035A m TI 16.67 +.5 +2.8 +7.9/E InvOC2035I TI 16.73 +.6 +3.1 +8.5/E InvOC2035Inv TI 16.70 +.6 +3.0 +8.2/E InvOC2035R b TI 16.65 +.5 +2.7 +7.7/E InvOC2040A m TJ 14.12 +.6 +3.2 +8.7/E InvOC2040I TJ 14.16 +.6 +3.5 +9.2/E InvOC2040Inv TJ 14.15 +.6 +3.4 +9.0/E InvOC2040R b TJ 14.10 +.6 +3.1 +8.4/E InvOC2045A m TK 17.78 +.6 +3.5 +9.4/E InvOC2045I TK 17.84 +.6 +3.8 +9.9/E InvOC2045Inv TK 17.81 +.6 +3.7 +9.7/E InvOC2045R b TK 17.76 +.5 +3.3 +9.1/E InvOC2050A m TN 14.53 +.6 +3.7 +9.8/E InvOC2050I TN 14.58 +.6 +3.9 +10.3/D InvOC2050Inv TN 14.56 +.6 +3.9 +10.1/D InvOC2050R b TN 14.52 +.6 +3.6 +9.6/E InvOC2055A m TL 15.56 +.5 +3.7 +10.1/E InvOC2055Inv TL 15.60 +.6 +3.9 +10.4/D InvOC:AgrInv AL 17.47 +.2 +3.3 +9.9/B InvOC:CnsrvInv CA 13.94 +.4 +1.9 +6.1/B InvOCInRetA m RI 13.53 +.7 +2.1 +5.9/A InvOCInRetI RI 13.54 +.7 +2.5 +6.4/A InvOCInRetInv RI 13.53 +.7 +2.3 +6.2/A InvOCInRetR b RI 13.51 +.7 +2.0 +5.6/A InvOCModInv MA 16.15 +.4 +2.6 +8.2/C InvOCVryAgrInv XM 19.12 +.3 +4.5 +11.8/B InvOCVryCsrvInv XY 12.11 +.7 +1.3 +4.4/B LgCoValInv LV 10.57 +3.8 +4.5 +10.7/D MidCpValA m MV 18.18 +3.4 +4.3 +12.9/B MidCpValC m MV 17.97 +3.3 +3.8 +12.1/B MidCpValI MV 18.23 +3.5 +4.5 +13.4/A MidCpValInv MV 18.22 +3.5 +4.4 +13.2/B MidCpValR b MV 18.12 +3.4 +4.1 +12.6/B MidCpValR6 MV 18.23 +3.5 +4.7 +13.6/A NTCoreEqPlusG LB 17.75 +1.7 +7.9 +13.1/D NTDiversBdG CI 10.41 +.5 -1.2 +1.5/C NTEmMktsG EM 11.89 -4.3 -10.8 +13.1/A NTEqGrG LB 14.81 +2.1 +9.5 +14.4/B NTGrG LG 19.70 +.1 +13.9 +17.7/A NTHeritageG MG 15.39 +.5 +10.2 +11.5/D NTIntlGrG FG 12.38 -3.2 +1.7 +8.2/C NTLgCoValG LV 12.00 +3.9 +5.1 +10.9/D NTMidCpValG MV 14.12 +3.5 +5.1 +13.8/A NTSmCoG SB 10.72 +2.3 +11.3 +13.4/C RlEsttA m SR 28.41 +3.0 +2.4 +5.7/D RlEsttI SR 28.53 +3.1 +2.7 +6.1/C RlEsttInv SR 28.45 +3.1 +2.6 +5.9/D SelI LG 80.22 +.9 +12.7 +17.9/A SelInv LG 78.88 +.9 +12.5 +17.7/A ShrtDurInv CS 10.11 +.3 +.7 +1.3/B ShrtTrmGovtInv GS 9.42 +.2 +.2 +.1/D ShtDrInfPrBdInv IP 10.16 +.2 +.8 +1.4/D ShtDrInfPrBdR5 IP 10.24 +.3 +1.0 +1.6/C SmCoInv SB 17.05 +2.2 +10.8 +12.8/D SmCpGrA m SG 19.57 +.3 +17.6 +15.4/C SmCpGrI SG 20.69 +.3 +18.0 +15.9/B SmCpGrInv SG 20.23 +.3 +17.8 +15.7/C SmCpValA m SV 9.27 +1.2 +7.4 +14.1/B SmCpValI SV 9.46 +1.2 +7.8 +14.6/B SmCpValInv SV 9.37 +1.2 +7.6 +14.4/B StrAlAgrsA m AL 8.65 +.3 +3.2 +9.6/C StrAlAgrsC m AL 8.43 +.2 +2.8 +8.7/D StrAlAgrsI AL 8.54 +.4 +3.5 +10.0/B StrAlAgrsInv AL 8.59 +.4 +3.4 +9.8/B StrAlCnsrvA m CA 5.85 +.5 +1.8 +5.6/C StrAlCnsrvInv CA 5.86 +.7 +1.9 +5.9/C StrAlModA m MA 7.02 +.4 +2.6 +7.8/C StrAlModC m MA 6.93 +.4 +2.1 +7.1/D StrAlModI MA 7.05 +.6 +2.9 +8.4/C StrAlModInv MA 7.04 +.4 +2.7 +8.1/C SustEqA m LB 29.67 +2.2 +7.1 +14.5/B SustEqInv LB 29.76 +2.2 +7.3 +14.8/B UltraA m LG 48.63 +1.2 +16.8 +18.6/A UltraI LG 52.54 +1.3 +17.2 +19.2/A UltraInv LG 50.81 +1.3 +17.0 +18.9/A UtlsInv SU 17.75 +5.2 +4.9 +9.0/C ValA m LV 9.35 +3.8 +5.2 +11.9/C ValI LV 9.38 +3.8 +5.6 +12.4/B ValInv LV 9.36 +3.8 +5.5 +12.2/C ValR b LV 9.35 +3.7 +5.1 +11.6/C ZeroCoup2020Inv GI 103.24 +.2 -.4 +.5/C ZeroCoup2025Inv GL 97.35 +.6 -1.9 +.5/EAmerican Funds2010TgtDtRtrA m TA 11.00 +.5 +.8 +6.1/B 2015TgtDtRtrA m TD 11.72 +.5 +1.1 +6.5/C 2020TgtDtRtrA m TE 12.77 +.4 +1.7 +7.2/B 2025TgtDtRtrA m TG 13.74 +.2 +2.2 +8.4/B 2030TgtDtRtrA m TH 14.83 +.1 +2.8 +9.9/A 2035TgtDtRtrA m TI 15.39 -.1 +3.7 +11.2/A 2040TgtDtRtrA m TJ 15.80 -.1 +3.9 +11.6/A 2045TgtDtRtrA m TK 16.06 -.2 +4.1 +11.9/A 2050TgtDtRtrA m TN 15.74 -.2 +4.2 +12.0/A AMCpA m LG 34.05 +.3 +10.8 +14.6/D AmrcnBalA m MA 27.81 +.7 +3.4 +10.4/A AmrcnHiIncA m HY 10.23 +1.0 +2.4 +6.2/B AmrcnMutA m LV 42.46 +2.4 +5.0 +12.9/B BdfAmrcA m CI 12.60 +.5 -.9 +1.4/D CptWldGrIncA m WS 50.95 -.9 +.7 +10.2/C CptlIncBldrA m IH 60.82 +.4 -1.6 +6.2/C CptlWldBdA m IB 19.44 -.4 -1.8 +1.8/D EuroPacGrA m FG 53.12 -2.4 -2.8 +8.4/C FdmtlInvsA m LB 64.25 +.1 +4.7 +15.5/A GlbBalA m IH 31.96 -1.1 -.5 +6.0/C GrfAmrcA m LG 55.12 -.5 +11.3 +16.9/B HiIncMuniBdA m HM 15.81 +.2 +1.3 +4.7/B IncAmrcA m AL 23.31 +1.1 +1.2 +9.2/D IntlGrIncA m FB 33.02 -2.3 -4.1 +6.1/D IntrmBdfAmrA m CS 13.15 +.4 -.2 +.5/E InvCAmrcA m LB 41.48 +.7 +4.9 +13.7/C LtdTrmTEBdA m MS 15.52 ... +.4 +1.2/B MortgA m GI 9.85 +.4 -.7 +.9/A NewWldA m EM 64.06 -3.2 -4.3 +9.9/C NwPrspctvA m WS 46.06 -.8 +6.7 +13.6/A STBdAmrcA m CS 9.81 +.3 +.2 +.6/D ShrtTrmTEBdA m MS 10.04 ... +.6 +.7/D SmCpWldA m SW 59.66 -.4 +6.9 +12.6/B TheNewEcoA m LG 48.56 -1.6 +8.8 +15.1/D TxExBdA m MI 12.81 -.1 ... +2.6/B TxExmptFdofCAA m MC 17.45 +.1 +.1 +2.6/C TxExofNewYorkA m MY 10.61 ... -.3 +2.3/C USGovtSecA m GI 13.39 +.5 -.9 +.4/C WAMtInvsA m LV 46.27 +1.4 +5.6 +14.7/AAmerican IndependancKansasTxExBdIns SI 10.67 -.1 ... +1.6/C USInProtInstl IP 10.56 +.3 ... +1.8/CAncoraThlnSmlMdI d SB 16.85 +1.7 +8.4 +13.6/CAngel OakMltStratIncAs m MU 11.19 +.4 +2.2 +3.4 MltStratIncIns MU 11.17 +.4 +2.4 +3.7AquilaCHTFKTA m SI 10.48 ... -.1 +1.7/B HawaiianTxFrA m SI 11.13 -.1 -.1 +1.1/D NATFIncA m SI 10.55 ... -.3 +2.1/A TxFrForUtahA m SI 10.18 ... -.2 +1.9/A TxFrofArizonaA m SI 10.45 -.1 -.3 +1.8/B TxFrofColoradoA m SI 10.31 ... -.2 +1.4/D TxFrofOregonA m SI 10.80 ... -.3 +1.2/DArbitrageInstl NE 13.04 +.2 -.3 +2.3/B R b NE 12.66 +.2 -.4 +2.1/BArielApprecInv b MV 49.29 +.4 +2.9 +9.7/D Inv b MV 74.22 +.5 +6.1 +12.7/BAristotleSaulGlbOppsI d IH 13.51 -1.3 +1.7 +10.4/AArtisanEmMktsInv EM 14.97 -5.1 -10.8 +14.0 GlbOppsInstl WS 27.38 -.8 +5.4 +13.9 GlbOppsInv WS 27.07 -.8 +5.2 +13.6 GlbValueInv WS 18.01 ... -.9 +9.2 IntlInstl FG 32.90 -2.3 -1.8 +5.0 IntlInv FG 32.69 -2.4 -1.9 +4.7 IntlSmCpInv FR 23.00 -3.5 -.4 +6.8 IntlValueInstl FB 36.69 -1.5 -5.3 +6.9 IntlValueInv FB 36.52 -1.5 -5.4 +6.6 MidCpInstl MG 46.83 +.2 +12.9 +10.2 MidCpInv MG 42.95 +.2 +12.7 +9.9 MidCpValueInv MV 23.69 +2.0 +4.2 +10.3 SmCpInvs SG 37.51 +.7 +22.8 +17.0 ValInstl LV 14.91 +1.3 +2.7 +13.3 ValInv LV 14.94 +1.3 +2.6 +13.1AshmoreEmMktsLcCyBdIns XP 6.80 -4.4 -10.4 +3.4 EmMktsTtlRetIns EB 7.50 -2.2 -6.8 +6.3AuxierFocInv d LV 23.61 +3.2 +5.8 +11.2/DAve MariaMariaWldEq WS 15.49 +.8 +2.7 +9.8/C Value MB 22.64 +1.4 +8.4 +10.5/CBBHCorelN d LB 21.42 +1.8 +2.7 +10.2/E LtdDurN UB 10.18 +.3 +1.4 +2.0BMODivIncI LV 15.34 +4.9 +8.3 +15.9/A IntermTxFrI MI 11.13 ... +.3 +2.5/B IntermTxFrY MI 11.14 ... +.3 +2.2/B LgCpGrI LG 20.63 +3.0 +14.0 +18.4/A LgCpGrY LG 20.42 +3.0 +13.8 +18.1/A LgCpValI LV 16.57 +3.8 +3.1 +12.0/C LowVolEqI LV 15.71 +3.6 +7.2 +10.6/D MidCpGrI MG 18.33 +2.9 +13.8 +12.3/D MidCpValI MV 12.56 +1.9 +1.0 +10.4/C ShrtTrmIncAdvI CS 9.29 +.3 +.8 +1.5/B ShrtTxFrI MS 10.15 ... +.9 +1.3/A SmCpGrI SG 21.85 +1.5 +17.2 +12.3/E StratIncY MU 9.11 +.4 -.7 +2.6/D TCHCorPlusBdI CI 11.42 +.6 -.8 +3.0/A TCHCorPlusBdY CI 11.43 +.6 -.9 +2.8/A TCHCorpIncI TW 12.81 +.8 -.8 +4.9/A TCHCorpIncY TW 12.82 +.7 -.9 +4.8/A UltraShrtTxFrI MS 10.07 +.1 +.9 +1.0/BBNY MellonAsstAllcM MA 13.04 +.9 +4.0 +9.1/B BdM CI 12.36 +.6 -1.1 +1.7/C EmMktsM EM 10.60 -3.5 -11.5 +11.7/B IncStkM LV 9.77 +4.3 +5.5 +13.6/A IntermBdM CS 12.28 +.4 -.2 +1.2/C IntlApprecM FB 14.00 -1.3 -3.0 +6.2/C IntlM FB 13.38 -2.0 -3.3 +6.6/C LgCpStkM LB 6.47 +2.1 +7.5 +13.6/C MAIntrmMnBdM MT 12.42 ... ... +1.9/B MdCpMltStratM MG 18.96 +1.3 +9.5 +12.9/C NYIntrmTEBdM MN 10.92 -.1 ... +2.1/B NtnIntrmMnBdM MI 13.30 -.1 +.1 +2.1/C NtnSTMnBdM MS 12.71 ... +.8 +.7/D PEIntrmMnBdM MP 11.96 ... +.4 +2.1/D STUSGovtSecM GS 11.53 +.2 +.2 +.2/C SmCpMltStratM SG 22.70 -.3 +13.2 +15.8/CBairdAggrgateBdInstl CI 10.60 +.6 -.9 +2.0/B CorPlusBdInstl CI 10.94 +.6 -.8 +2.5/A IntermBdInstl CI 10.81 +.5 -.5 +1.5/C QlInTrmMnBdIns MI 11.39 -.1 +.2 +1.4/E ShrtTrmBdInstl CS 9.58 +.3 +.5 +1.4/BBaronAsstInstl MG 82.37 +.5 +16.9 +16.3/A AsstRetail b MG 79.53 +.4 +16.7 +16.0/B DiscvInstl SG 23.06 +3.0 +26.0 +23.4/A DiscvRetail b SG 22.82 +3.0 +25.8 +23.1/A EmMktsInstl EM 13.60 -3.5 -11.5 +9.1/D EmMktsRetail b EM 13.55 -3.5 -11.6 +8.9/D FifthAvenuGrIns LG 30.63 -1.8 +18.2 +20.1/A FifthAvenuGrRtl b LG 30.06 -1.8 +18.0 +19.8/A FocedGrInstl MG 18.95 +2.5 +21.0 +16.0/B GrInstl MG 83.04 +2.8 +19.4 +16.4/A GrRetail b MG 80.66 +2.8 +19.2 +16.1/B IntlGrInstl FG 23.56 -3.3 -2.6 +11.0/A IntlGrRetail b FG 23.23 -3.4 -2.8 +10.7/B OppInstl MG 22.08 -.4 +25.5 +20.5/A OppRetail b MG 21.29 -.5 +25.2 +20.2/A PtnrsInstl MG 60.85 +1.3 +22.4 +18.5/A PtnrsRetail b MG 59.55 +1.3 +22.2 +18.2/A RlEsttInstl SR 28.47 -2.9 -5.1 +6.3/C RlEsttRetail b SR 28.03 -2.9 -5.2 +6.0/C SmCpInstl SG 34.12 +.4 +16.3 +16.5/B SmCpRetail b SG 32.89 +.4 +16.1 +16.2/BBarrett AssociatesBarrettOpp LV 30.61 +1.1 +2.1 +12.9/BBeckerValEqRetail d LV 20.04 +2.3 +2.8 +12.2/CBerkshireFoc d ST 27.46 -1.5 +27.9 +25.1/CBernsteinCaliforniaMuni SS 14.10 ... +.6 +1.5/B IntermDur CI 12.89 +.5 -.8 +2.2/B IntermDurInstl CI 14.69 +.4 -.7 +2.2/B NewYorkMuni SS 13.79 -.1 +.2 +1.5/B ShrtDrDvRSMn MS 12.55 ... +.8 +.6/DBerwynInc d XY 13.58 +.1 +2.4 +4.7/BBishop StreetHawaiiMuniBdIns SI 10.39 -.1 -.3 +1.6/CBlackRock4060TrgtAlInvC m CA 11.80 +.5 +.6 +4.2 AdUSTtlMInvA m LB 27.36 +2.1 +7.8 +12.1/D AdUSTtlMInvIns LB 28.58 +2.2 +8.0 +12.3/D AdUSTtlMInvInvC m LB 17.77 +2.1 +7.3 +11.2/E AdvtgGlbInstl WS 22.32 +.4 +2.3 +8.9 AdvtgGlbInvA m WS 21.21 +.3 +2.0 +8.5 AdvtgGlbInvC m WS 17.38 +.3 +1.6 +7.6 AdvtgIntlIns FB 16.80 -1.9 -2.9 +7.7/B AdvtgIntlInvA m FB 16.62 -1.8 -3.0 +7.4/B AdvtgLCCorIns LB 17.87 +2.2 +9.1 +15.1/B AdvtgLCCorInvA m LB 17.22 +2.2 +8.9 +14.8/B AdvtgLCCorInvC m LB 14.79 +2.1 +8.4 +13.9/C AdvtgLCValIns LV 30.67 +3.1 +4.8 +13.0/B AdvtgLCValInvA m LV 30.06 +3.1 +4.7 +12.6/B AdvtgLCValInvC m LV 27.89 +3.0 +4.1 +11.8/C AdvtgLgCpGrIns LG 17.33 +1.5 +14.0 +17.2/B AdvtgLgCpGrInvA m LG 16.59 +1.5 +13.9 +16.9/B AdvtgSmCpGrIns SG 23.53 +2.3 +20.1 +14.2/D AdvtgSmCpGrInvA m SG 18.17 +2.3 +19.9 +13.9/D AsaDrgnIns PJ 15.44 -1.8 -10.5 +5.2 AsaDrgnInvA m PJ 15.22 -1.9 -10.7 +4.9 BalCptlInstl MA 23.65 +1.2 +5.2 +9.4 BalCptlInvA m MA 23.57 +1.2 +5.1 +9.1 BalCptlInvC m MA 20.56 +1.2 +4.6 +8.3 BasValInstl LV 28.03 +4.6 +6.8 +10.4/D BasValInvA m LV 27.67 +4.5 +6.6 +10.1/E BasValInvC m LV 24.41 +4.5 +6.0 +9.2/E CAMuniOppsInstl MF 12.74 -.1 +1.5 +4.1/A CAMuniOppsInvA m MF 12.73 -.1 +1.3 +3.8/A CAMuniOppsInvA1 b MF 12.74 -.1 +1.4 +4.0/A CorBdInstl CI 9.35 +.6 -.8 +1.5/C CorBdInvA m CI 9.37 +.5 -1.0 +1.2/D CorBdInvC m CI 9.33 +.5 -1.4 +.5/E CorBdK CI 9.38 +.6 -.8 +1.5/C CorBdSvc b CI 9.35 +.5 -1.1 +1.2/D CptlApprecInstl LG 32.60 -1.3 +17.0 +17.4/B CptlApprecInvA m LG 30.22 -1.3 +16.8 +17.0/B CptlApprecInvC m LG 22.55 -1.4 +16.2 +16.1/C CptlApprecK LG 32.78 -1.3 +17.1 +17.5/B CptlApprecR b LG 25.15 -1.4 +16.6 +16.7/B CrdtStrIncIns MU 10.13 +.6 +1.0 +4.5/B CrdtStrIncInvA m MU 10.13 +.6 +1.0 +4.2/B EmMktsInstl EM 21.92 -3.8 -7.6 +11.0 EmMktsInvA m EM 21.11 -3.8 -7.8 +10.6 EngyResInvA m EE 18.99 -1.4 +2.6 +2.8/C EqDivInstl LV 23.74 +2.5 +4.9 +13.1 EqDivInvA m LV 23.67 +2.4 +4.7 +12.8 EqDivInvC m LV 22.81 +2.4 +4.2 +12.0 EqDivR b LV 23.85 +2.4 +4.5 +12.5 EuroInvA m ES 14.67 -3.3 -4.5 +.8 Exch LB 1103.16 +2.8 +5.3 +12.0/D FltngRtIncInstl BL 10.15 +.5 +2.5 +4.1/C FltngRtIncInvA m BL 10.14 +.4 +2.2 +3.8/D FltngRtIncInvC m BL 10.14 +.3 +1.8 +3.1/E FocGrInstl LG 4.81 -1.4 +17.9 +17.6/B FocGrInvA m LG 4.45 -1.5 +17.4 +17.4/B GNMAInstl GI 9.22 +.3 -.4 +1.0/A GNMAInvA m GI 9.26 +.4 -.6 +.7/B GlbAllcIncInstl IH 19.69 -.3 -.3 +5.1 GlbAllcIncInvA m IH 19.57 -.4 -.5 +4.8 GlbAllcIncInvC m IH 17.65 -.3 -.9 +4.0 GlbAllcIncR b IH 18.63 -.3 -.7 +4.5 GlbLSCrdtInstl XS 10.37 +.4 +.2 +1.8/D GlbLSCrdtInvA m XS 10.34 +.3 ... +1.6/E GlbLSCrdtInvC m XS 10.12 +.3 -.5 +.8/E HYBdInstl HY 7.66 +.8 +1.8 +6.3/B HYBdInvA m HY 7.66 +.7 +1.5 +5.9/B HYBdInvC m HY 7.67 +.7 +1.1 +5.1/C HYBdK HY 7.67 +.9 +2.0 +6.3/A HYBdSvc b HY 7.67 +.9 +1.7 +6.0/B HYMuniInstl HM 9.61 +.3 +2.1 +5.4/B HighEqIncIns LV 28.19 +3.3 +4.6 +8.9/E HighEqIncInvA m LV 24.15 +3.2 +4.5 +8.5/E HighEqIncInvC m LV 16.23 +3.2 +4.0 +7.7/E HthSciOpIns SH 64.47 +2.9 +14.8 +10.7/A HthSciOpInvA m SH 61.47 +2.9 +14.6 +10.4/A HthSciOpInvC m SH 53.94 +2.8 +14.1 +9.6/B InProtBdInstl IP 10.47 +.2 -.1 +1.8/C InProtBdInvA m IP 10.22 +.1 -.2 +1.5/C InProtBdInvC m IP 9.89 +.1 -.6 +.8/E IntlDivIns FB 29.48 +.3 -3.5 +4.3/E IntlDivInvA m FB 27.56 +.3 -3.6 +3.9/E IntlInstl FB 16.54 -2.8 -6.9 +6.7/C IntlInvA m FB 16.17 -2.8 -7.0 +6.3/C IntlInvC m FB 15.03 -2.9 -7.5 +5.3/D LCFocGrIns LG 12.60 -1.3 +18.1 +20.2/A LCFocGrInvA m LG 11.58 -1.4 +17.9 +19.9/A LCFocGrInvC m LG 8.57 -1.5 +17.3 +18.9/A LPDyn2020Instl TE 15.96 +.3 +1.8 +6.5 LPDyn2020InvA m TE 14.68 +.2 +1.8 +6.3 LPDyn2030Instl TH 14.27 +.4 +2.8 +8.5 LPDyn2030InvA m TH 13.71 +.4 +2.6 +8.2 LPDyn2040Instl TJ 18.10 +.4 +3.1 +9.9 LPDyn2040InvA m TJ 16.53 +.4 +2.9 +9.6 LatinAmerInstl LS 43.94 -5.9 -10.6 +7.8 LatinAmerInvA m LS 43.34 -5.9 -10.8 +7.5 LngHrznEqInvA m WS 13.80 +.9 +5.4 +6.6 LowDurBdInstl CS 9.49 +.3 +.6 +1.4/B LowDurBdInvA m CS 9.49 +.3 +.4 +1.2/C LowDurBdInvC m CS 9.49 +.3 -.1 +.4/E LowDurBdK CS 9.48 +.3 +.5 +1.5/B ManagedIncK XY 9.93 +.7 +1.0 +4.8/B MidCapDivIns MV 19.20 +2.4 +6.9 +10.9 MidCapDivInvA m MV 18.31 +2.4 +6.7 +10.6 MidCpGrEqInstl MG 26.95 +.7 +19.6 +18.1/A MidCpGrEqInvA m MG 23.42 +.7 +19.3 +17.7/A MidCpGrEqInvC m MG 18.43 +.7 +18.8 +16.9/A NJMuniBdInstl MJ 11.04 -.1 +.8 +3.8/A NJMuniBdInvA m MJ 11.05 -.1 +.7 +3.6/B NYMuniOppsInstl MN 11.28 -.3 +1.0 +4.2/A NYMuniOppsInvA m MN 11.29 -.3 +.9 +4.0/A NYMuniOppsInvA1 b MN 11.29 -.3 +1.0 +4.1/A NYMuniOppsInvC m MN 11.28 -.4 +.3 +3.2/A NatrlResTrInstl SN 31.52 -1.6 -4.2 +6.5 NatrlResTrInvA m SN 29.90 -1.6 -4.4 +6.2 NtnlMnInstl MI 10.76 -.2 +.3 +2.6/B NtnlMnInvA m MI 10.77 -.1 +.1 +2.4/B NtnlMnInvC m MI 10.77 -.3 -.3 +1.6/D PAMuniBdInstl MP 10.92 -.1 +.4 +2.9/A PAMuniBdInvA m MP 10.93 -.1 +.2 +2.6/B ShrtTrmMuniIns MS 10.09 ... +1.0 +.7/D ShrtTrmMuniInvA m MS 10.10 +.1 +1.0 +.4/E StrGlbBdIncIns IB 5.83 ... -1.3 +3.0 StrGlbBdIncIvA m IB 5.83 ... -1.3 +2.8 StrIncOpA m NT 9.75 +.1 -.2 +2.3/D StrIncOpC m NT 9.74 +.1 -.7 +1.5/D StrIncOpIns NT 9.75 +.2 ... +2.6/C StratMuOpIns MI 11.72 -.3 +1.6 +4.6/A StratMuOpInvA m MI 11.72 -.3 +1.5 +4.4/A StratMuOpIvC m MI 11.72 -.3 +1.0 +3.6/A TactOppsInstl TV 15.04 -1.4 +4.4 +4.0/E TactOppsInvA m TV 14.92 -1.4 +4.2 +3.7/E TechOppsInstl ST 30.63 -.9 +20.4 +28.8/A TechOppsInvA m ST 28.47 -1.0 +20.2 +28.4/A TechOppsInvC m ST 24.21 -1.0 +19.6 +27.4/A TtlRetInstl CI 11.34 +.5 -1.0 +1.9/B TtlRetInvA m CI 11.34 +.4 -1.2 +1.6/C TtlRetInvC m CI 11.33 +.4 -1.7 +.9/E TtlRetR b CI 11.34 +.4 -1.5 +1.4/D USGovtBdInstl GI 10.16 +.4 -.5 +.8/A USGovtBdInvA m GI 10.18 +.4 -.6 +.5/B USMortgInstl CI 9.96 +.3 -.4 +1.7/CBogle Investment ManSmCpGrInstl SB 34.32 +.4 +9.9 +14.8/BBoston PartnersLSEqInstl LO 20.81 +.3 -6.8 +5.8 SmCpValIIInstl SV 27.59 +.3 +5.1 +12.5/C SmCpValIIInv b SV 26.38 +.2 +4.9 +12.2/DBoston TrustAsstMgmt AL 49.68 +2.6 +6.0 +11.7/A Eq LB 25.39 +3.2 +7.4 +14.4/BBragg Capital TrustQueensRdSmCpVal SV 28.50 +.6 +5.0 +9.8/EBrandesIntlEqI FV 17.66 -1.3 +.4 +6.5/BBridgesInvm LG 67.53 +2.2 +11.6 +14.2/DBridgewayAggresivInvs1 MB 75.54 +.4 +.3 +11.4/C BlueChip35Idx LB 15.73 +3.8 +8.0 +15.5/A SmCpGr SG 31.90 +2.7 +15.3 +16.2/B SmCpVal SV 30.05 +.3 +13.3 +14.4/B UltraSmCo SV 33.68 +1.4 +11.4 +9.0/E UltraSmCoMkt d SB 15.79 -.9 +10.7 +14.7/BBright RockMidCpGrInstl MG 18.34 +.1 +6.6 +14.6/B QualLgCpInstl LB 17.20 +2.4 +4.3 +10.8/EBroadviewOpp SB 38.07 -1.6 +10.3 +10.5/EBrookeld InvestmenGlbLtdInfrasI XO 12.75 +1.8 +2.0 +5.0/E GlbLtdInfrasY XO 12.75 +1.9 +2.0 +5.0/E GlbLtdRlEsttI GR 13.09 +.2 ... +5.1/CBrown AdvisoryFlexEqIns d LG 22.93 +.7 +10.5 +15.2/C GrEqInstl d LG 25.03 +.6 +19.3 +17.0/B GrEqInv d LG 24.79 +.6 +19.2 +16.8/B IntermIncInv d CI 10.39 +.5 -.2 +1.4/D MrylndBdInv d SI 10.51 ... +.8 +1.9/A SmCpFdmtlValIns d SB 31.05 +4.4 +9.1 +14.3/B SmCpGrInv d SG 21.51 +1.4 +15.8 +15.4/C SmrstEmMktsIns d EM 9.74 -3.9 -13.3 +4.8/EBrown Cap MgmtSmCoInv b SG 113.41 +2.4 +27.1 +23.5/ABruceBruce MA 543.83 +2.5 +3.6 +6.3/EBuffaloDiscv MG 26.39 +.6 +9.0 +13.7/C EmergOpps SG 18.20 +.8 +16.5 +15.4/C FlexInc AL 15.89 +1.9 +4.0 +9.8/B Gr LG 33.16 -1.2 +13.8 +14.9/D HY HY 11.00 +.5 +1.0 +4.0/E LgCp LG 32.12 +.6 +10.6 +15.5/C MidCp MG 14.85 -1.1 +9.1 +8.4/E SmCp SG 17.81 +.5 +21.5 +17.2/BCG Capital MarketsCorFI CI 7.89 +.5 -1.1 +1.7/C EmMktsEqInvms EM 14.21 -4.4 -12.4 +11.0/B IntlEq FB 12.58 -1.5 -3.1 +6.9/B IntlFI IB 7.88 -.3 +1.9 +4.1/A LgCpEq LG 21.05 +2.0 +8.4 +13.0/E MuniBdInvms ML 9.14 -.1 -.6 +1.8/E SmMidCpEq SG 22.74 +1.3 +9.5 +9.5/ECGMFoc LB 45.59 -.7 -14.5 +2.9/E Mut AL 29.21 -.6 -5.7 +3.9/E Rlty MB 27.76 -3.7 -13.4 +5.0/ECIBCAtDipEqInstl LB 21.53 +3.4 +12.3 +14.8/BCMAdvsFI CS 11.15 +.5 +.1 +2.5/ACRMMidCpValInstl MB 24.45 +1.2 +12.2 +15.4/A SmCpValInstl SB 20.79 +1.7 +5.1 +14.9/B SmCpValInv SB 18.02 +1.6 +4.9 +14.6/BCalamosCnvrtA m CV 18.91 ... +7.8 +8.4/D CnvrtC m CV 18.70 -.1 +7.2 +7.6/D CnvrtInstl CV 16.96 +.1 +7.9 +8.6/D EvolvingWldGrI EM 13.86 -3.5 -9.6 +6.2/E GlbGrIncA m IH 9.55 -.9 +1.1 +7.8/A GlbGrIncC m IH 8.48 -1.1 +.6 +7.0/B GlbGrIncI IH 9.83 -.9 +1.3 +8.0/A GrA m LG 35.87 ... +10.4 +11.6/E GrC m LG 22.77 ... +9.9 +10.7/E GrIncA m AL 34.23 +1.5 +7.4 +11.6/A GrIncC m AL 34.38 +1.4 +6.9 +10.7/A GrIncInstl AL 32.92 +1.5 +7.6 +11.8/A GrInstl LG 47.05 ... +10.7 +11.8/E IntlGrA m FG 20.41 -2.3 -4.6 +8.3/C IntlGrInstl FG 20.90 -2.2 -4.5 +8.6/C MktNetrlIncA m NE 13.57 +.2 +2.9 +4.5/A MktNetrlIncC m NE 13.78 +.2 +2.5 +3.7/A MktNetrlIncIns NE 13.42 +.3 +3.2 +4.7/ACalvertBalA m MA 33.00 +1.4 +5.0 +8.0/C BalC m MA 31.92 +1.3 +4.5 +7.1/D BdA m CI 15.84 +.5 -.4 +2.2/B EqA m LG 47.77 +1.8 +11.4 +14.4/D EqC m LG 28.00 +1.7 +10.9 +13.5/D IncA m TW 16.06 +.8 -1.5 +3.1/C IntlEqA m FB 17.36 -.7 -1.3 +4.1/E MdCpA m MB 34.63 +1.7 +9.9 +7.2/E RspMuniIncA m MI 15.64 -.1 -.3 +2.2/B Top 20 Mutual FundsVanguard 500IdxAdmrl LB 254,665 +2.4 +8.4 +14.0/A NL Vanguard TtlSMIdxAdmrl LB 206,114 +2.2 +8.9 +13.8/A NL Vanguard TtlSMIdxInv LB 133,016 +2.2 +8.8 +13.7/A NL Vanguard TtInSIdxInv FB 131,551 -1.5 -4.0 +5.4/B NL Vanguard TtlSMIdxIns LB 124,523 +2.2 +8.9 +13.8/A NL Vanguard InsIdxIns LB 124,342 +2.4 +8.4 +14.0/A NL Vanguard InsIdxInsPlus LB 107,215 +2.4 +8.4 +14.1/A NL Vanguard TtInSIdxInsPlus FB 98,360 -1.5 -3.9 +5.6/B NL Fidelity Contrafund LG 98,242 -.5 +13.5 +15.9/B NL American Funds GrfAmrcA m LG 91,695 -.5 +11.3 +15.1/C 5.75 Vanguard WlngtnAdmrl MA 87,628 +2.0 +3.0 +9.4/A NL Vanguard TtBMIdxAdmrl CI 84,329 +.5 -1.0 +2.6/C NL Fidelity 500IndexPrm LB 80,488 +2.4 +8.4 +14.0/A NL American Funds IncAmrcA m AL 75,283 +1.1 +1.2 +8.2/C 5.75 Dodge & Cox Stk LV 73,635 +3.0 +6.7 +13.2/A NL Vanguard TtInSIdxAdmrl FB 71,456 -1.5 -4.0 +5.5/B NL American Funds CptlIncBldrA m IH 68,336 +.4 -1.6 +6.2/B 5.75 American Funds AmrcnBalA m MA 65,818 +.7 +3.4 +9.7/A 5.75 American Funds InvCAmrcA m LB 63,899 +.7 +4.9 +12.7/C 5.75 Dodge & Cox IntlStk FB 61,727 -1.1 -6.2 +4.9/C NL Pct YTD Phone Name Obj Load NAV Rtn Number By Year-to-Date Percent Return By Total Net AssetsOppenheimer SteelPat MLPAlphaPlusY LP NL 6.95 +10.7 888-614-6614 Oppenheimer SteelPat MLPAlphaPlusA m LP 5.75 6.79 +10.6 888-614-6614 Oppenheimer SteelPat MLPAlphaPlusC m LP 1.00 6.40 +10.5 888-614-6614 Fidelity Select Telecom SC NL 60.10 +8.1 800-544-8544 Oppenheimer SteelPat MLPAlphaA m LP 5.75 8.11 +8.0 888-614-6614 Oppenheimer SteelPat MLPAlphaY LP NL 8.35 +8.0 888-614-6614 Oppenheimer SteelPat MLPAlphaC m LP 1.00 7.63 +7.9 888-614-6614 Center Coast Capital BrkdMLPFocA m LP 4.75 7.57 +7.8 877-766-0066 Center Coast Capital BrkdMLPFocC m LP 1.00 6.96 +7.7 877-766-0066 Fidelity Select Transportation ID NL 106.78 +7.3 800-544-8544 congress SmallCapGrInst SG NL 32.77 +7.2 800-303-1928 Fidelity Select HealthCareSvcs SH NL 102.87 +7.1 800-544-8544 Towle Deep Val d SV NL 19.02 +7.1 888-998-6953 congress SmallCapGrRet b SG NL 30.22 +7.1 800-303-1928 By 4-Week Percent Return ProFunds IntUltraSectInv LE NL 96.69 +40.1 888-776-3637 Lord Abbett DevelopingGrI SG NL 35.06 +31.4 888-522-2388 Lord Abbett DevelopingGrF b SG NL 31.71 +31.3 888-522-2388 Lord Abbett DevelopingGrA m SG 5.75 30.60 +31.2 888-522-2388 Lord Abbett DevelopingGrP b SG NL 29.66 +31.1 888-522-2388 Lord Abbett DevelopingGrR3 b SG NL 29.73 +31.0 888-522-2388 Lord Abbett DevelopingGrC m SG 1.00 22.79 +30.5 888-522-2388 Wasatch UlGr d SG NL 26.57 +29.5 800-551-1700 Ivy MicroCpGrA m SG 5.75 32.64 +29.1 800-777-6472 Rydex NASDAQ1002xStrH b LE NL 159.21 +28.9 800-820-0888 ProFunds UltNASDAQ100Inv LE NL 78.47 +28.7 888-776-3637 ClearBridge SmCpGrIS SG NL 45.36 +28.6 877-721-1926 ClearBridge SmCpGrI SG NL 44.90 +28.5 877-721-1926 Morgan Stanley InsMidCpGrI MG NL 21.63 +28.5 800-548-7786 ClearBridge SmCpGrA m SG 5.75 42.09 +28.3 877-721-1926 Morgan Stanley InsMidCpGrA m MG 5.25 18.31 +28.3 800-548-7786 Rydex NASDAQ1002xStrC m LE 1.00 127.65 +28.3 800-820-0888 ClearBridge SmCpGrR b SG NL 41.03 +28.1 877-721-1926 American Beacon StphnsSmCpGrInv SG NL 22.73 +27.9 800-658-5811 Berkshire Foc d ST NL 27.46 +27.9 877-526-0707 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 22, 2018

PAGE 49

ShrtDurIncA m CS 15.89 +.4 +.5 +1.8/A USLCCrRspnbIdxA m LB 24.20 +3.0 +8.9 +14.3/BCambiarGlblUltrFcsInv d WS 19.48 -2.5 -1.8 +4.0/E IntlEqInv d FB 27.00 -2.4 -5.0 +4.7/E OppInstl LV 24.31 +1.7 +2.3 +10.2/E OppInv LV 24.37 +1.7 +2.2 +9.9/E SmCpInstl d SB 21.47 +3.2 +10.0 +8.7/E SmCpInv d SB 20.98 +3.2 +10.0 +8.5/ECarillonClVtCptlApprA m LG 46.08 +.9 +9.7 +16.9/B EagleGrIncA m LV 22.02 +4.0 +5.8 +14.6/A EagleGrIncC m LV 21.07 +3.9 +5.2 +13.7/A EglMidCpGrA m MG 62.27 +.1 +12.9 +16.0/B EglMidCpGrC m MG 49.50 ... +12.4 +15.2/B EglSmCpGrA m SG 67.37 +.4 +13.0 +14.2/D EglSmCpGrC m SG 49.78 +.4 +12.5 +13.4/D ReamsCore+BdI CI 31.06 +.5 -1.0 +1.5/C ReamsCoreBdI CI 11.23 +.5 -.4 +1.6/C ReamsUnconsBdI NT 11.62 +.4 -.4 +2.2/D ReamsUnconsBdY b NT 11.68 +.4 -.6 +1.9/D ScoutIntlI FB 20.98 -1.5 -2.3 +8.8/A ScoutMdCpI MB 20.27 +2.1 +6.6 +16.6/A ScoutSmCpI SG 30.36 +2.7 +17.0 +20.0/ACausewayIntlValInstl d FV 16.32 -1.3 -5.8 +5.1/C IntlValInv d FV 16.18 -1.4 -6.0 +4.9/CCenter Coast CapitalBrkdMLPFocA m LP 7.57 +7.8 +9.6 +1.8/A BrkdMLPFocC m LP 6.96 +7.7 +9.0 +1.0/BChamplainSmCoAdv b SG 23.57 +.3 +18.4 +19.7/ACity National RochdaCorpBdServicing CS 10.22 +.4 -.1 +1.1/C DivIncN b LV 39.88 +2.6 +.4 +8.6/EClearBridgeAggresivGrA m LG 222.16 ... +9.2 +10.2/E AggresivGrC m LG 177.61 ... +8.8 +9.4/E AggresivGrI LG 245.42 +.1 +9.4 +10.5/E AggresivGrIS LG 248.07 +.1 +9.5 +10.6/E AllCpValA m LV 14.95 +2.5 +2.8 +12.8/B AllCpValC m LV 12.86 +2.4 +2.4 +12.0/C ApprecA m LB 25.33 +2.9 +7.3 +13.6/C ApprecC m LB 24.35 +2.8 +6.9 +12.9/D ApprecI LB 25.20 +2.9 +7.6 +14.0/C ApprecIS LB 25.28 +2.9 +7.6 +14.1/C CBIntlSmCpI FA 17.32 -3.2 -9.4 +5.8/D DivStrat1 LB 24.44 +3.3 +4.7 +14.2/B DivStratA m LB 24.42 +3.3 +4.5 +13.9/C DivStratC m LB 24.06 +3.3 +4.0 +13.1/D DivStratI LB 25.07 +3.4 +4.7 +14.2/B IntlGrC m FG 41.36 -2.5 +3.2 +11.5/A IntlGrI FG 47.79 -2.4 +3.9 +12.6/A IntlValA m FV 10.86 -1.0 -8.1 +5.0/C IntlValIS FV 10.93 -1.0 -7.8 +5.5/B LgCpGrA m LG 45.80 +.5 +12.7 +17.5/B LgCpGrC m LG 36.81 +.4 +12.2 +16.7/B LgCpGrI LG 50.79 +.5 +12.9 +17.8/A LgCpValA m LV 33.83 +2.5 +2.5 +10.1/E LgCpValC m LV 32.83 +2.4 +2.1 +9.2/E LgCpValI LV 33.78 +2.5 +2.7 +10.4/D MidCpA m MB 34.56 +1.2 +3.4 +8.6/E MidCpC m MB 27.57 +1.1 +3.0 +7.8/E MidCpI MB 38.40 +1.2 +3.6 +8.9/D MidCpIS MB 38.75 +1.2 +3.7 +9.1/D SmCpC m SG 42.44 +1.9 +10.3 +15.0/C SmCpGrA m SG 42.09 +3.2 +28.3 +20.0/A SmCpGrI SG 44.90 +3.2 +28.5 +20.4/A SmCpGrIS SG 45.36 +3.2 +28.6 +20.5/A SmCpGrR b SG 41.03 +3.1 +28.1 +19.7/A SmCpI SG 67.21 +2.0 +10.9 +16.2/B SmCpValA m SV 21.10 +3.0 +6.0 +12.1/D TactDivIncA m MV 17.23 +4.2 +5.0 +6.2/E TactDivIncC m MV 16.35 +4.1 +4.6 +5.4/E TactDivIncI MV 17.36 +4.2 +5.2 +6.4/E ValTrustC m LB 81.86 +1.9 +2.4 +10.1/E ValTrustI LB 98.48 +1.9 +3.0 +11.1/EClermontCLSGrandIncN CA 11.38 +.4 +.2 +6.4/BClipperClipper LB 124.04 +1.6 +7.1 +15.2/ACohen & SteersDivVal,IncInstl LB 14.43 +1.5 +2.5 +12.6/D GlbInfras,IncI XO 18.80 +1.4 +.5 +7.2/B GlbRltys,IncA m GR 53.35 +1.4 +1.4 +6.3/B GlbRltys,IncI GR 53.62 +1.4 +1.6 +6.7/B InstlRltys SR 44.15 +3.3 +4.5 +7.9/A IntlRltyA m GR 11.84 -.8 ... +6.3/B IntlRltyI GR 11.91 -.8 +.2 +6.6/B PrfrdScInc,IncA m RR 13.54 +.7 -1.3 +5.3/C PrfrdScInc,IncC m RR 13.45 +.5 -1.8 +4.6/D PrfrdScInc,IncI RR 13.57 +.7 -1.1 +5.7/B RlEsttSecIncA m SR 15.22 +3.5 +4.2 +8.6/A RlEsttSecIncC m SR 13.77 +3.5 +3.7 +7.9/A RlEsttSecIncIns SR 16.04 +3.6 +4.4 +8.9/A Rltys SR 65.53 +3.3 +4.4 +7.6/AColorado BondSharesATxEx f SI 9.18 +1.1 +4.2 +4.9/AColumbiaAMTFrCAIMBIns MF 10.27 +.1 +.3 +2.3/C AMTFrCTIMBIns SI 10.33 ... +.2 +1.4/C AMTFrIMBA m MI 10.29 +.1 -.2 +1.8/D AMTFrIMBIns MI 10.29 ... -.1 +2.0/C AMTFrMAIMBIns MT 10.35 ... -.1 +1.5/D AMTFrNYIMBIns MN 11.65 -.1 ... +1.8/B AMTFrORIMBIns SI 12.14 ... ... +1.7/B AMTFrSCIMBIns SI 9.98 ... -.3 +1.7/B AcornA m MG 14.43 +1.3 +16.8 +16.7/A AcornC m MG 7.09 +1.1 +16.2 +15.8/B AcornIns MG 17.29 +1.2 +16.9 +17.0/A AcornIntSelIns FG 30.08 -1.2 +2.8 +13.5/A AcornIntlA m FR 44.20 -2.9 -1.7 +8.7/D AcornIntlIns FR 44.33 -2.9 -1.5 +9.0/D AcornSelA m MG 15.34 +2.0 +13.4 +17.1/A AcornSelIns MG 17.52 +2.0 +13.6 +17.4/A AcornUSAA m SG 14.57 +.6 +20.6 +17.2/B AcornUSAIns SG 17.84 +.6 +20.8 +17.5/B BalA m MA 42.22 +1.4 +2.5 +8.4/C BalIns MA 42.15 +1.4 +2.7 +8.7/B BdA m CI 8.31 +.4 -1.2 +1.8/C BdIns CI 8.31 +.6 -1.0 +2.0/B ContrCoreA m LB 26.87 +1.9 +4.6 +12.9/D ContrCoreIns LB 27.09 +2.0 +4.8 +13.2/C ContrCoreV f LB 26.61 +1.9 +4.6 +12.9/D ContrEurpA m ES 7.22 -1.8 -1.4 +4.5/E ConvrtSecsA m CV 21.07 -.5 +6.8 +10.0/B ConvrtSecsIns CV 21.10 -.5 +6.9 +10.2/B CorpIncA m TW 9.93 +.9 -1.9 +3.3/C CorpIncIns TW 9.92 +.8 -1.8 +3.5/B CptAllcAgrA m AL 13.17 +.7 +3.1 +11.1/A CptAllcAgrC m AL 12.80 +.7 +2.7 +10.2/B CptAllcCnsA m XY 10.08 +.6 +.1 +4.0/D CptAllcMdAgA m MA 12.70 +.7 +2.6 +9.5/A CptAllcMdAgC m MA 12.72 +.6 +2.1 +8.6/B CptAllcMdAgIns MA 12.68 +.8 +2.8 +9.7/A CptAllcMdCnsA m CA 10.93 +.6 +1.1 +5.7/C CptAllcModA m CA 11.41 +.6 +1.8 +7.7/A CptAllcModC m CA 11.31 +.6 +1.3 +6.9/B DiscpCoreA m LB 13.04 +2.7 +9.2 +14.9/B DiscpSmCoreV f SB 7.48 ... +7.5 +9.8/E DivIncA m LV 22.83 +3.1 +4.5 +14.3/A DivIncC m LV 22.11 +3.1 +4.0 +13.4/A DivIncIns LV 22.86 +3.2 +4.6 +14.6/A DivIncV f LV 22.84 +3.1 +4.5 +14.3/A DivOppA m LV 9.89 +2.9 +3.7 +11.8/C DivOppC m LV 9.67 +2.9 +3.2 +11.0/D EmMktsIns EM 12.21 -4.7 -11.6 +12.1/A FltRtA m BL 9.15 +.3 +3.3 +4.7/B GlEngNatResA m SN 19.83 -1.9 +.3 +9.6/B GlEngNatResI SN 20.09 -1.9 +.3 +9.8/B GlbDivOppA m WS 18.83 +.6 -1.9 +7.4/E GlbDivOppIns WS 18.90 +.6 -1.7 +7.7/E GlbEqValA m WS 13.87 +1.7 +1.2 +9.6/D GlbOppsA m IH 13.72 -.7 ... +7.7/A GlbStratEqA m WS 15.42 -.3 +2.2 +11.8/B GlbTechGrA m ST 34.95 -.7 +15.7 +27.1/B GlbTechGrC m ST 31.35 -.8 +15.0 +26.1/B GlbTechGrIns ST 36.33 -.7 +15.8 +27.4/B GrtrChinaA m CH 47.22 -6.7 -7.6 +14.4/B HYBdA m HY 2.88 +1.5 +.1 +4.9/D HYMuniA m HM 10.55 +.2 +2.1 +4.1/C HYMuniIns HM 10.55 +.2 +2.3 +4.3/C IncBuilderA m XY 11.86 +.8 +1.5 +5.9/A IncOppsA m HY 9.66 +1.5 +.1 +4.7/D LgCpEnhCoreA b LB 25.63 +2.5 +8.6 +15.2/A LgCpEnhCoreIns LB 25.60 +2.6 +8.8 +15.5/A LgCpGrA m LG 44.54 +.2 +12.2 +15.2/C LgCpGrC m LG 37.26 +.1 +11.7 +14.4/D LgCpGrIIIA m LG 18.85 +.2 +12.1 +14.8/D LgCpGrIIIC m LG 13.26 +.1 +11.6 +14.0/D LgCpGrIIIIns LG 20.35 +.2 +12.3 +15.1/D LgCpGrIns LG 46.27 +.2 +12.4 +15.5/C LgCpGrV f LG 44.15 +.2 +12.2 +15.2/C LgCpIdxA b LB 52.06 +2.3 +8.1 +15.1/B LgCpIdxIns LB 52.38 +2.3 +8.3 +15.4/A LgCpValA m LV 14.68 +2.8 +1.5 +11.5/C LmtDurCrdtA m CS 9.69 +.5 -.1 +2.1/A MNTxExmptA m SM 5.37 -.1 -.3 +2.3/B MidCapGrA m MG 28.20 -.8 +10.8 +12.1/D MidCapGrIns MG 30.13 -.8 +11.0 +12.3/D MidCapIdxA b MB 17.69 +1.9 +7.7 +13.9/A MidCapIdxIns MB 17.63 +2.0 +7.9 +14.2/A Pac/AsIns DP 10.40 -3.1 -5.7 +12.2/A QualityIncA m CI 5.34 +.4 +.1 +1.5/C RlEstateEqA m SR 13.76 +3.1 +3.0 +6.2/C RlEstateEqIns SR 13.80 +3.1 +3.2 +6.5/C S/MCpValA m SV 10.65 +1.7 +5.0 +10.6/E STBdA m CS 9.90 +.3 +.3 +.7/D STBdIns CS 9.88 +.3 +.4 +.9/C STBdIns3 CS 9.88 +.3 +.5 +1.1/C STMuniBdA m MS 10.30 ... +.7 +.6/D STMuniBdIns MS 10.30 +.1 +.9 +.9/C SelGlbEqA m WS 13.98 -.3 +8.5 +14.1/A SelIntlEqA m FG 14.20 -2.7 -2.4 +5.0/E SelIntlEqIns FG 14.51 -2.6 -2.2 +5.2/E SelLgCpEqA m LB 15.01 +2.0 +7.3 +15.2/A SelLgCpEqIns LB 14.91 +2.0 +7.5 +15.5/A SelLgCpGrA m LG 16.82 -2.3 +13.4 +13.8/D SelLgCpGrIns LG 17.39 -2.3 +13.6 +14.1/D SelLgCpValA m LV 26.86 +2.5 +2.4 +14.6/A SelLgCpValC m LV 24.54 +2.4 +1.9 +13.8/A SelM/CValA m MV 13.26 +2.6 +3.0 +9.6/D SelM/CValInstl MV 13.29 +2.5 +3.1 +9.9/D SelSmlrCpValA m SB 19.45 +2.2 +7.8 +10.2/E SlgCmsInfoA m ST 76.64 -.8 +8.3 +23.2/C SlgCmsInfoC m ST 52.79 -.9 +7.8 +22.3/D SlgGlbTechA m ST 42.27 -1.1 +7.5 +23.3/C SlgGlbTechC m ST 32.60 -1.1 +7.0 +22.4/D SmCpGrIA m SG 21.14 +2.0 +16.1 +17.3/B SmCpGrIIns SG 22.46 +2.0 +16.3 +17.6/B SmCpIdxA b SB 28.43 +3.2 +16.9 +18.3/A SmCpIdxIns SB 28.62 +3.2 +17.1 +18.5/A SmCpValIA m SV 43.60 +1.1 +6.6 +16.5/A SmCpValIIA m SV 18.45 +2.3 +6.8 +13.0/C SmCpValIIIns SV 18.76 +2.3 +7.0 +13.3/C SmCpValIIns SV 48.60 +1.1 +6.8 +16.8/A StratIncA m NT 5.91 +.4 ... +4.1/A StratIncC m NT 5.91 +.4 -.6 +3.4/B StratIncIns NT 5.82 +.5 +.2 +4.5/A StratMuniIncA m ML 3.99 -.2 +.4 +3.7/A StrtCAMuIncA m MC 7.54 ... +.1 +2.7/C StrtCAMuIncInst MC 7.54 +.1 +.3 +2.9/B StrtNYMuIncA m MY 7.28 -.1 -.3 +2.4/C ThermostatA m XY 14.68 +.6 +1.7 +3.8/D ThermostatC m XY 14.71 +.5 +1.2 +3.0/E ThermostatIns XY 14.49 +.6 +1.8 +4.1/C TtlRetBdA m CI 8.90 +.5 -.2 +2.2/B TtlRetBdIns CI 8.91 +.7 +.1 +2.5/A TxExmptA m ML 13.35 ... +.3 +2.7/C TxExmptC m ML 13.35 ... -.1 +2.1/D TxExmptIns ML 13.36 ... +.5 +3.0/B USTrsIdxIns GI 10.81 +.5 -.9 +.4/CCommerceBd CI 19.43 +.6 -.9 +2.2/B Gr LG 36.34 +1.8 +11.6 +17.9/A KansasTFIntrmBd SI 19.04 -.1 -.3 +1.6/C MidCpGr MG 43.32 +1.8 +9.7 +14.7/B MssrTFIntrmBd SI 19.14 -.1 -.3 +1.8/B NtnlTFIntrmBd MI 19.25 -.1 -.4 +2.1/C ShrtTrmGovt GS 16.82 +.2 ... +.4/B Val LV 32.49 +3.9 +4.5 +13.7/ACommunity ReinvestQlfdInvm b GI 10.31 +.4 -.9 +.5/BConvergenceCorPlusInstl LB 20.90 +4.8 +11.6 +15.0/BCopeland Capital ManRkMgdDivGrI d LB 15.34 +3.0 +11.2 +10.2/ECopleyCopley d LV 105.69 +2.9 +19.5 +15.2Credit SuisseCmdtyRetStratA m BB 4.67 ... -4.6 -.9/D CmdtyRetStratI BB 4.77 -.2 -4.6 -.7/D FltngRtHiIncA m BL 6.87 +.5 +2.3 +4.5/B FltngRtHiIncC m BL 6.89 +.4 +1.9 +3.7/DCrossmark StewardS/MCpEnhIdxA b SB 17.55 +2.3 +10.9 +15.1/BCullenHiDivEqInstl d LV 18.76 +3.2 +3.1 +12.7/B HiDivEqRetail m LV 18.75 +3.1 +3.0 +12.4/BCutlerEq LV 20.78 +2.4 +1.3 +12.9/BDFAAsiaPacSmCoIns PJ 23.05 -1.2 -3.4 +12.4/B CAInTmMnBdIns MF 10.47 ... +.8 +1.4/E CASTMnBdIns SS 10.28 +.1 +.9 +.8/D CSTGEIntlScCrEq FV 9.70 -1.5 -4.4 +8.5/A CSTGEUSSclCrEq2 MB 18.74 +2.3 +7.3 +15.5/A CntnntlSmCIns ES 27.44 -1.2 -2.5 +12.8/A EMktCorEqI EM 21.06 -1.3 -8.8 +11.6/B EMktSCInstl EM 21.43 -1.7 -10.2 +11.3/B EmMktsII EM 26.97 -1.2 -7.4 +12.1/A EmMktsInstl EM 28.08 -1.2 -7.5 +11.9/A EmMktsSocialCor EM 13.56 -1.5 -8.7 +12.2/A EmMktsValInstl EM 29.31 +.8 -6.1 +13.6/A EnhUSLgCoInstl LB 13.82 +2.5 +7.4 +15.1/B FvYrGlbFIIns IB 10.95 +.4 +.7 +1.4/D GlbAllc2575Ins XY 13.61 +.7 +1.4 +4.3/C GlbAllc6040Ins MA 18.44 +1.0 +2.5 +8.6/B GlbEqInstl WS 23.96 +1.3 +3.7 +13.0/A GlbRlEsttSec GR 11.24 +2.1 +2.6 +7.0/A InProtSecIns IP 11.61 +.4 -.2 +1.9/B IntlCorEqIns FB 13.81 -1.6 -3.8 +8.9/A IntlLgCpGr FG 12.96 -1.9 -.3 +8.0/C IntlRlEsttScIns GR 5.17 -.4 -.6 +5.5/C IntlSclCrEqInst FV 13.30 -1.6 -3.8 +9.1/A IntlSmCoInstl FQ 20.34 -1.8 -4.1 +10.5/B IntlSmCpGr FR 15.40 -2.2 -2.1 +11.7/A IntlSmCpValIns FA 21.25 -1.7 -7.5 +8.7/B IntlSstnbtyCor1 FB 10.63 -1.3 -2.6 +8.3/A IntlValIII FV 16.17 -1.1 -5.1 +7.7/A IntlValInstl FV 19.08 -1.1 -5.2 +7.6/A IntlVctrEqIns FA 12.83 -1.8 -4.7 +9.4/B ItmGovtFIIns GI 12.09 +.6 -1.1 +.5/C ItmTExtnddQlIns TW 10.38 +1.0 -2.0 +2.5/D ItmTMnBdIns MI 10.05 -.1 +.3 +1.3/E JapaneseSmCoIns JS 26.95 -2.8 -7.5 +12.7/B LgCpIntlInstl FB 23.04 -1.2 -2.2 +7.5/B OneYearFIInstl UB 10.27 +.3 +1.0 +.9/D RlEsttSecInstl SR 36.18 +3.5 +4.2 +7.7/A STGovtInstl GS 10.44 +.3 -.1 +.3/C STMuniBdInstl MS 10.14 ... +.8 +.7/D ShTrmExQtyI CS 10.73 +.4 +.5 +1.5/B SlvLyHdgGlEqIns WS 16.95 +.7 +1.8 +12.4/B SlvlyHdgGlFIIns IB 9.60 +.4 +1.1 +2.2/C TAUSCorEq2Instl MB 19.45 +2.5 +7.9 +14.7/A TAWexUSCrEqIns FB 11.10 -1.5 -5.2 +9.4/A TMdIntlVal FV 15.70 -1.1 -5.2 +7.5/A TMdUSEq LB 31.40 +2.2 +8.9 +15.5/A TMdUSMktwdVl LV 32.04 +3.3 +4.5 +13.4/A TMdUSMktwdVlII LV 29.86 +3.3 +4.7 +13.6/A TMdUSSmCp SB 48.58 +2.1 +10.6 +15.1/B TMdUSTrgtedVal SV 40.23 +2.0 +7.6 +13.4/C TwYrGlbFIIns IB 9.95 +.3 +.9 +.8/E TwoYrFIInstl CS 9.94 +.3 +.8 +.8/D TwoYrGovtInstl GS 9.75 +.2 +.5 +.4/B USCorEq1Instl LB 24.63 +2.4 +8.7 +15.4/A USCorEqIIInstl MB 23.11 +2.5 +7.8 +14.7/A USLgCo LB 22.28 +2.4 +8.4 +15.6/A USLgCpGrInstl LG 21.13 +2.7 +11.1 +16.7/B USLgCpValII LV 19.16 +3.0 +3.4 +14.5/A USLgCpValIII LV 27.66 +3.0 +3.4 +14.6/A USLgCpValInstl LV 40.06 +3.0 +3.4 +14.4/A USMicroCpInstl SB 24.93 +2.4 +13.4 +16.5/A USSmCpGrInstl SG 20.60 +2.3 +10.8 +14.2/D USSmCpInstl SB 39.68 +2.1 +10.8 +14.8/B USSmCpValInstl SV 41.60 +2.3 +9.9 +14.2/B USSocialCorEq2 MB 17.29 +2.3 +8.0 +15.1/A USSstnbtyCor1 LB 23.13 +2.7 +10.1 +15.7/A USTrgtedValIns SV 26.91 +2.3 +8.6 +14.0/B USTrgtedValR1 SV 26.90 +2.3 +8.5 +13.9/B USVectorEqInstl MV 20.54 +2.4 +7.6 +14.1/A WlexUSGovFIIns IB 10.47 +.2 +1.9 +3.4/A WlexUSTrgVlIns FA 13.91 -1.1 -7.8 +10.4/B WlexUSVlPrtIns FV 12.09 -.7 -5.7 +9.0/ADFDentPremGrInv MG 33.96 +.8 +17.0 +17.1/ADavenportCor LG 23.86 +1.7 +6.5 +12.2/E EqOpps MG 18.89 +2.1 +4.5 +8.9/E ValInc LV 17.21 +2.3 +1.2 +11.1/DDavisApprecIncA m AL 41.50 +.8 +4.7 +9.8/B ApprecIncY AL 41.70 +.8 +4.9 +10.1/B FinclA m SF 53.86 +2.4 +3.7 +12.8/C FinclC m SF 44.66 +2.3 +3.2 +11.9/D NYVentureA m LB 32.71 +.8 +6.0 +14.4/B NYVentureC m LB 29.36 +.7 +5.5 +13.5/C NYVentureY LB 33.51 +.8 +6.2 +14.7/B OppA m LG 39.16 +.6 +5.8 +16.9/B OppC m LG 31.96 +.5 +5.3 +16.0/C RlEsttA m SR 41.30 +3.3 +4.6 +9.0/A RlEsttY SR 41.89 +3.3 +4.8 +9.3/ADelaware InvCorpBdA m TW 5.63 +.8 -2.3 +2.7/D CorpBdInstl TW 5.63 +.9 -2.2 +3.0/D DiversIncA m CI 8.37 +.2 -1.8 +1.7/C EmMktsA m EM 18.03 -4.5 -10.6 +16.6/A ExtnddDrBdA m TW 6.30 +1.1 -5.0 +3.6/B ExtnddDrBdInstl TW 6.29 +1.1 -4.8 +3.8/B HYOppsA m HY 3.72 +1.3 +.1 +4.6/D IntlValEqA m FV 14.46 -2.3 -7.5 +5.3/B IntlValEqInstl FV 14.52 -2.4 -7.4 +5.6/B LtdTrmDvrsIncA m CS 8.28 +.2 -.5 +1.2/C MnstHYMnBdA m SM 10.67 ... +.1 +2.5/A NtnlHYMnBdA m HM 11.01 +.1 +1.8 +4.7/B REITA m SR 11.34 +2.4 +.8 +4.0/E SelGrA m LG 41.87 -2.2 +10.9 +11.1/E SelGrInstl LG 45.64 -2.2 +11.0 +11.4/E SmCpValA m SV 69.31 +1.3 +5.1 +15.1/A SmCpValC m SV 57.27 +1.2 +4.6 +14.2/B SmidCpGrA m SG 27.33 +1.9 +24.7 +18.3/A TFArizonaA m SL 11.25 +.1 +.4 +2.6/A TFCaliforniaA m MC 11.99 ... +.1 +3.0/B TFColoradoA m SL 11.05 ... +.2 +2.8/A TFIdahoA m SL 11.22 +.1 +.2 +2.2/B TFMnnstA m SM 12.16 -.1 ... +2.0/C TFMnnstIntrmA m SM 10.84 ... -.1 +1.8/C TFPnsylvnA m MP 7.94 -.1 +.2 +2.6/B TFUSAA m ML 11.45 -.2 +.5 +2.8/C TFUSAIntermA m MI 11.77 ... +.4 +2.1/C USGrA m LG 25.92 -.8 +9.4 +11.7/E USGrInstl LG 28.29 -.8 +9.6 +11.9/E ValInstl LV 22.90 +3.3 +7.5 +13.4/A WlthBldrA m MA 14.58 +1.4 +.6 +6.5/EDeutscheCATxFrIncA m MC 7.42 ... -.2 +2.1/E CATxFrIncS MC 7.41 ... +.1 +2.4/D CROCIEqDivA m LV 60.53 +4.7 +6.3 +15.3/A CROCIEqDivC m LV 60.31 +4.6 +5.7 +14.4/A CROCIIntlA m FB 47.04 -.9 -3.2 +4.8/E CROCIIntlS FB 47.28 -.9 -3.0 +5.1/D CmnctnsA m SC 26.65 +2.3 -.8 +6.1/D CorEqA m LB 29.57 +2.2 +8.7 +14.8/B CorEqS LB 29.88 +2.2 +8.9 +15.1/B CptlGrA m LG 86.96 +.8 +12.9 +16.2/C CptlGrS LG 87.91 +.8 +13.1 +16.5/C EAFEEqIdxInstl FB 6.38 -1.5 -2.6 +6.5/C EmMktFixIncS EB 8.71 -2.5 -7.3 +2.7/E EmMktsEqS EM 19.13 -2.1 -7.4 +11.5/B Eq500IdxInstl LB 235.58 +2.3 +8.3 +15.3/A Eq500IdxS LB 232.41 +2.3 +8.2 +15.2/A GNMAS GI 13.36 +.2 -.5 +.7/B GlbHiIncInstl HY 6.73 +1.2 +1.3 +6.5/A GlbIncBldrA m IH 9.46 +.9 +.5 +7.9/A GlbSmCpA m SW 37.23 -1.7 +.6 +6.5/E GlbSmCpS SW 39.43 -1.7 +.8 +6.7/E HiCoGlBdS IB 8.97 +.2 -2.2 +2.7/B HiIncA m HY 4.68 +1.1 +1.4 +5.9/B HiIncC m HY 4.68 +1.0 +.7 +5.1/D HlthWllnssS SH 42.16 +2.8 +12.2 +5.7/C IntlGrS FG 34.30 -1.7 -2.4 +6.8/D IntmTaxFrS MI 11.58 ... ... +1.7/D LgCpFocGrS LG 50.76 +1.8 +12.9 +16.0/C LtnAmrcEqS LS 21.64 -9.3 -16.2 +9.9/A MATxFrS MT 13.98 -.2 -.6 +2.0/B MgdMuniBdA m ML 8.95 -.1 -.5 +2.1/D MgdMuniBdS ML 8.96 -.2 -.5 +2.4/D MltAstCnsrvAlS CA 13.11 +.5 +.5 +5.1/D MltAstGlbAllcS IH 15.82 -.6 -2.0 +4.2/E MltsecIncA m MU 4.45 -.1 -1.9 +2.6/D NYTxFrIncA m MY 10.44 -.2 -.5 +2.1/C NYTxFrIncS MY 10.43 -.1 -.4 +2.3/C RlEsttSecA m SR 20.88 +3.4 +3.8 +7.5/A SP500IdxS LB 32.73 +2.3 +8.2 +15.2/A SciandTechA m ST 25.17 -.8 +17.5 +21.9/D ShrtDurS CS 8.58 +.2 +.5 +1.6/B ShrtTrmMnBdIns MS 10.00 ... +.8 +.9/C SmCpCorS SB 34.78 -.1 +11.8 +14.4/B StratHYTxFrA m HM 12.03 -.1 ... +3.2/E StratHYTxFrS HM 12.04 -.1 +.2 +3.4/D TotRetBdA m CI 10.42 +.7 -1.8 +2.1/B TotRetBdS CI 10.42 +.6 -1.6 +2.3/A WldDivS WS 30.57 -.1 +.5 +6.4/EDiamond HillAllCpSelI LB 17.21 +2.7 +6.8 +10.3/E CorpCrdtA m HY 11.20 +.2 +2.1 +6.5/A CorpCrdtI HY 11.16 +.2 +2.2 +6.8/A LgCpA m LV 27.28 +2.7 +3.1 +12.9/B LgCpC m LV 25.73 +2.6 +2.6 +12.1/C LgCpI LV 27.50 +2.7 +3.3 +13.3/B LgCpY LV 27.54 +2.7 +3.4 +13.4/A LngShrtA m LO 26.35 +2.0 +2.3 +6.2/B LngShrtC m LO 23.46 +2.0 +1.8 +5.5/C LngShrtI LO 27.04 +2.0 +2.5 +6.6/B SmCpA m SV 37.14 +2.2 +4.3 +8.7/E SmCpI SV 37.76 +2.2 +4.5 +9.0/E SmCpY SV 37.81 +2.3 +4.5 +9.1/E SmMidCpI MV 23.61 +2.2 +5.2 +10.0/DDodge & CoxBal MA 108.76 +2.1 +3.8 +11.0/A GlbStk WS 13.86 +1.2 ... +12.0/B Inc CI 13.49 +.5 -.3 +2.9/A IntlStk FB 43.44 -1.1 -6.2 +6.2/C Stk LV 213.34 +3.0 +6.7 +15.5/ADominionImpactBdInv m CI 10.96 +.4 -1.1 +1.8/C ImpactEqInstl d LB 24.68 +2.5 +5.4 +10.9/E ImpactEqInv m LB 24.67 +2.5 +5.1 +10.6/E ImpactIntlEqInv m FV 8.45 -1.3 -5.1 +6.6/BDoubleLineCorFII CI 10.74 +.6 -.2 +2.4 CorFIN b CI 10.73 +.5 -.3 +2.2 EmMktsFII EB 10.24 -.3 -2.4 +4.7 EmMktsFIN b EB 10.24 -.3 -2.7 +4.4 FltngRtI d BL 9.90 +.4 +2.4 +3.3/E FltngRtN m BL 9.92 +.5 +2.2 +3.0/E LowDurBdI CS 9.96 +.2 +.9 +2.1 LowDurBdN b CS 9.95 +.2 +.8 +1.8 MltAsstGrA m TV 9.41 -.3 -.2 +6.7 MltAsstGrI d TV 9.45 -.3 -.1 +7.0 TtlRetBdI CI 10.44 +.5 +.4 +2.1 TtlRetBdN b CI 10.44 +.5 +.3 +1.8DreyfusAMTFMnBdA f MI 13.86 ... ... +2.5/B AMTFMnBdZ MI 13.87 ... +.3 +2.7/A ActvMidCpA f MB 62.94 +2.1 +2.3 +10.1/D ActvMidCpI MB 63.16 +2.1 +2.5 +10.4/D Apprec,IncInv LB 36.88 +.2 +4.8 +14.1/C BalOppA f MA 23.95 +1.9 +5.0 +9.2/B BdMktIdxInv b CI 10.03 +.4 -1.2 +1.0/E BstnCoSmCpValI SB 25.03 +1.5 +11.8 +15.5/B BstnCoSmMdCpGrI MG 24.09 ... +22.3 +18.8/A CAAMTFMnBdA f MF 14.79 ... +.2 +2.3/B CAAMTFMnBdZ MF 14.79 ... +.3 +2.5/B ConnecticutA f SI 11.47 ... -.1 +1.7/B CorEqA m LB 18.61 ... +4.5 +13.8/C DiscpStk b LB 39.77 +2.6 +9.2 +15.0/B DynTtlRetA f AM 15.81 +.4 +.1 +2.6/B DynTtlRetC m AM 14.65 +.3 -.5 +1.8/B DynTtlRetI AM 16.27 +.5 +.3 +2.9/B GrandInc LG 23.38 +2.1 +10.7 +14.5/D HYA m HY 6.12 +.8 +.7 +5.2/C HYI HY 6.13 +1.0 +1.0 +5.5/C HYMuniBdZ b HM 12.49 +.3 +3.6 +6.8/A InCorpd LG 12.49 +2.4 +9.5 +13.4/E InsSP500StkIdxI LB 57.42 +2.4 +8.3 +15.4/A IntlBdA f IB 15.16 -1.2 -3.6 +1.7/D IntlStkI FG 18.99 -.6 +1.6 +11.3/A IntlStkIdxInv FB 17.45 -1.6 -2.7 +6.3/C IntrmMnBd MI 13.40 -.1 -.1 +2.1/C IntrmTrmIncA f CI 12.87 +.4 -2.0 +.8/E IntrmTrmIncI CI 12.86 +.3 -1.9 +1.1/D LgCpEqI LG 23.20 +1.3 +9.2 +16.4/C MassachusettsZ MT 11.33 -.2 -.6 +1.8/C MidCpIdxInvs MB 40.08 +1.9 +7.7 +14.0/A MnBd MI 11.58 ... +.2 +2.6/B MnBdOppA f MI 12.72 -.1 +.2 +2.5/B MnBdOppZ MI 12.72 -.1 +.3 +2.6/B NJMnBd,IncA f MJ 12.75 +.1 +.5 +3.0/C NYAMTFMnBdA f MN 14.60 -.3 -.6 +2.1/B NYTxExBd MN 14.56 -.1 -.1 +2.4/A NatrlResA f SN 31.96 -1.1 -.2 +9.2/B OppcMidCpValA f MB 35.08 +1.2 +4.9 +10.7/C OppcSmCpInv SG 39.67 -.7 +8.0 +15.2/C PennsylvaniaA f MP 15.95 ... -.2 +2.8/A RsrchGr,IncZ LG 16.90 +1.0 +15.9 +15.7/C SP500Idx LB 58.40 +2.3 +8.1 +15.0/B ShrtIntermMnBdD b MS 12.82 ... +.8 +.6/D ShrtTrmIncD CS 10.09 +.1 -.6 +.4/E SmCpStkIdxInvs SB 36.83 +3.2 +16.9 +18.2/A StandishGlbFII IB 21.25 -.3 -.5 +1.8 StratValA f LV 41.96 +3.2 +4.7 +12.8/B StratValI LV 42.10 +3.3 +4.8 +13.1/B StructMidCpA f MB 32.12 +2.2 +2.2 +11.4/C StructMidCpI MB 32.84 +2.2 +2.4 +11.7/C SustUSEqZ LB 12.09 +3.2 +6.7 +11.6/E T/STtlRetBdI MI 22.65 +.1 +.1 +2.2/C TechGrA f ST 56.62 -1.3 +15.6 +22.6/C TxMgdGrA m LB 30.43 +.4 +4.1 +13.1/D USMortgZ b GI 14.50 +.2 -.8 +.5/C UltraShrtIncZ UB 10.07 +.2 +1.0 +.6/E WldwideGrA f WS 54.44 -.3 +2.3 +12.6/ADriehausActvInc XS 9.74 +.3 +1.7 +2.1/D EmMktsGrInv d EM 36.02 -4.6 -9.1 +10.6/C sEvnDrv AM 11.22 -.1 +4.0 +3.6/ADupreeMtKntckyTFInc SI 7.59 ... -.3 +1.9/B MtKntckyTFSM SS 5.22 ... ... +.9/C MtNrthCrlnTFInc SI 11.32 ... -.7 +1.9/B MtTnnssTFInc SI 11.22 -.1 -.5 +1.7/BEPEmMktsSmCoA m EM 12.23 -2.7 -12.5 +7.8/DEaton VanceAMTFreeMuniIncA m ML 8.93 -.1 +.6 +2.9/C AmtFreeMuniIncI ML 9.76 -.1 +.8 +3.1/B AtlntCptSMIDCA m MG 33.88 +2.1 +11.1 +16.5/A AtlntCptSMIDCI MG 37.39 +2.2 +11.2 +16.7/A BalA m MA 9.42 +1.0 +4.5 +8.1/C BalC m MA 9.45 +1.0 +4.1 +7.2/D CAMnOpA m MF 10.31 +.1 +.9 +3.1/A CnctctMnIncA m SL 9.96 +.1 +.5 +2.4/B DivBldrA m LB 15.17 +2.7 +7.0 +12.8/D DivBldrC m LB 15.25 +2.7 +6.5 +11.9/D DivBldrI LB 15.15 +2.8 +7.2 +13.1/D FltngRtA m BL 9.37 +.5 +3.3 +4.9/B FltngRtAdv b BL 9.06 +.5 +3.3 +4.9/B FltngRtAdvtgA m BL 10.95 +.5 +3.5 +5.5/A FltngRtAdvtgAdv b BL 10.95 +.5 +3.6 +5.5/A FltngRtAdvtgC m BL 10.93 +.4 +3.2 +5.0/A FltngRtC m BL 9.05 +.4 +2.8 +4.1/C FltngRtHiIncA m BL 9.45 +.6 +3.0 +5.0/A FltngRtHiIncAdv b BL 8.88 +.5 +2.9 +5.0/A FltngRtHiIncC m BL 8.87 +.5 +2.5 +4.2/C FltngRtHiIncI BL 8.89 +.6 +3.2 +5.3/A FltngRtInstl BL 9.06 +.5 +3.4 +5.1/A FltngRtMuniIncA m MS 9.85 +.1 +1.1 +.9/C GlbIncBldrA x IH 9.09 +.7 +1.5 +7.8/A GlbIncBldrC x IH 9.00 +.8 +1.0 +7.1/B GlbMcrAbRtA m NT 8.80 -.4 -1.8 +2.3/D GlbMcrAbRtI NT 8.78 -.4 -1.7 +2.6/C GovtOppsA m GS 6.13 +.1 +.2 +.4/B GovtOppsC m GS 6.13 +.2 -.1 -.3/E GrA m LG 30.57 -.4 +14.7 +15.8/C GreaterChinaGrA m CH 24.56 -3.3 -3.1 +15.5/A GreaterIndiaA m EI 35.08 +3.0 -3.7 +10.8/B HYMuniIncA m HM 8.87 ... +1.0 +4.5/C HYMuniIncC m HM 8.21 ... +.5 +3.7/D HiIncOppsA m HY 4.43 +1.1 +1.2 +5.6/B HiIncOppsC m HY 4.43 +1.1 +.7 +4.8/D IncofBostonA m HY 5.61 +1.0 +1.1 +5.3/C IncofBostonC m HY 5.61 +.8 +.5 +4.5/E IncofBostonI HY 5.61 +1.0 +1.3 +5.6/C LgCpValA m LV 20.64 +3.9 +7.2 +11.4/C LgCpValC m LV 20.64 +3.9 +6.7 +10.6/D LgCpValI LV 20.73 +4.0 +7.4 +11.7/C LgCpValR b LV 20.58 +4.0 +7.1 +11.1/D MAMnIncA m MT 8.67 -.2 -.5 +2.0/B MnstMnIncA m SM 9.25 -.1 -.6 +1.7/D NYMuniIncA m MY 9.89 -.2 -.4 +2.5/B NYMuniIncC m MY 9.89 -.2 -.9 +1.7/E NrthCrlnMnIncA m SL 8.82 ... +.1 +2.0/C NtnlLtdMtMnIncA m MI 9.72 ... +.3 +1.7/D NtnlLtdMtMnIncC m MI 9.12 -.1 ... +.9/E NtnlMnIncA m ML 9.74 ... +1.2 +3.7/A NtnlMnIncC m ML 9.74 -.1 +.8 +2.9/C NtnlMnIncI ML 9.74 ... +1.4 +3.9/A NwJrsyMnIncA m MJ 9.08 +.2 +1.0 +3.0/C OhioMuniIncA m MO 8.80 -.1 -.2 +2.6/B OregonMuniIncA m SL 8.46 ... +1.6 +2.9/A PnsylvnMnIncA m MP 8.50 +.1 +1.1 +2.2/C ShrtDrGovtIncA m GS 8.21 +.2 +1.3 +1.3/A ShrtDrGovtIncC m GS 8.22 ... +.9 +.7/A ShrtDrStratIncA m NT 7.31 +.2 +.3 +3.0/C ShrtDrStratIncC m NT 6.90 +.3 ... +2.2/D SthCrlnMnIncA m SL 9.10 +.1 +1.4 +2.8/A TABSShTrmMnBdA m MS 10.26 -.1 -.3 +.6/D TABSShTrmMnBdI MS 10.27 ... -.1 +.9/C TxMgdEqAstAlcA m XM 21.73 +1.5 +7.8 +12.4/A TxMgdEqAstAlcC m XM 20.13 +1.5 +7.3 +11.6/B TxMgdGlbDivIncA x WS 12.74 +.8 +1.8 +8.7/D TxMgdGlbDivIncC x WS 12.71 +.7 +1.3 +7.8/E TxMgdGr10 LG 1236.56 +2.0 +8.5 +15.3/C TxMgdGr11A m LG 55.57 +1.9 +8.3 +14.9/D TxMgdGr11C m LG 49.69 +1.9 +7.8 +14.1/D TxMgdGr12A m LG 24.95 +1.9 +8.2 +14.7/D TxMgdGr12C m LG 24.18 +1.9 +7.7 +13.9/D TxMgdMltCpGrA m LG 31.66 -1.0 +17.8 +16.4/C TxMgdSmCpA m SG 28.66 +1.7 +13.2 +13.8/D TxMgdValA m LV 28.20 +3.3 +6.6 +12.2/B TxMgdValC m LV 26.99 +3.3 +6.1 +11.4/C TxMgdValI LV 28.10 +3.3 +6.8 +12.5/B WldwideHlthSciA m SH 11.51 +3.1 +11.7 +3.6/D WldwideHlthSciC m SH 11.58 +3.0 +11.2 +2.8/DEdgar LomaxVal LV 15.59 +4.8 +4.9 +14.9/AEdgewoodGrInstl LG 34.92 -.3 +18.1 +20.9/AElfunDivers MA 18.90 +.7 +1.6 +7.3/D Inc CI 11.10 +.6 -1.2 +1.9/B IntlEq FG 21.77 -1.4 -4.0 +5.1/E Trusts LG 65.79 +.8 +9.0 +14.6/D TxExInc ML 11.27 ... +.1 +2.4/DEmeraldBnkngFinA m SF 48.70 -.7 +7.2 +17.5/A GrA m SG 29.74 +1.1 +12.4 +13.7/DEuroPacGoldA m SP 7.49 -13.4 -15.7 +13.8/A IntlDivIncA m FV 7.56 -3.1 -9.0 +1.4/E IntlValA m FV 6.91 -4.6 -11.3 +3.3/EEvermoreGlbValInstl d SW 14.99 -1.1 -1.4 +11.9/CFAMEqIncInv MB 32.76 +2.6 +9.3 +14.8/A ValInv MG 77.76 +2.3 +5.8 +12.6/DFDPBKCptlApprInvA m LG 14.83 -1.7 +16.5 +13.4 BKInstlInvA m FB 12.69 -3.5 -8.0 +3.4 BRCorAlpBdInvA m MU 9.92 +.7 -1.3 +1.4FMICommonStk MB 27.98 +2.2 +5.3 +11.8/B LgCp LB 22.90 +3.0 +6.5 +13.0/D FPACptl MV 34.20 -1.9 -.2 +2.8 Crescent d MA 35.29 +.4 +2.4 +7.6 NewInc CS 9.94 +.3 +1.5 +2.1 Paramount WS 23.05 +.1 +3.8 +12.7 USVal LB 10.33 -.1 +5.4 +4.2Fairholme FundsFcdInc HY 10.77 +.6 +.4 +6.5/A Fund d LV 18.39 -.1 -8.7 -1.0/EFederatedAdjstblRtScIns GS 9.64 +.1 +.9 +.5/B BdA f TW 8.99 +1.0 -1.2 +3.8/B BdC m TW 9.04 +.8 -1.8 +2.9/D BdF f TW 9.06 +.8 -1.3 +3.7/B BdInstl TW 8.99 +1.0 -1.1 +4.0/B CloverSmValA f SV 27.28 +1.5 +5.2 +12.1/D CloverSmValIns SV 27.40 +1.6 +5.4 +12.4/D CptlIncA f CA 8.03 +.9 +1.2 +5.4/C CptlIncB m CA 8.04 +.8 +.6 +4.6/E CptlIncC m CA 8.03 +1.0 +.8 +4.6/E CptlIncF f CA 8.02 +.9 +1.2 +5.4/C CptlIncInstl CA 8.04 +1.1 +1.3 +5.7/C EqInc,IncA f LV 26.03 +2.2 +3.8 +9.4/E EqInc,IncC m LV 25.97 +2.1 +3.3 +8.5/E EqInc,IncF m LV 26.04 +2.1 +3.6 +9.1/E EqInc,IncInstl LV 26.02 +2.1 +3.9 +9.6/E FltngRStrIncA m BL 9.93 +.4 +2.2 +3.7/D FltngRStrIncIns BL 9.93 +.5 +2.5 +4.1/C GlbAllcA f IH 20.05 -.2 +.2 +6.0/C GlbAllcC m IH 19.47 -.4 -.2 +5.2/D GlbAllcInstl IH 20.17 -.2 +.4 +6.3/C GlbAllcR b IH 19.91 -.3 ... +5.6/D GvtIncIns GI 9.86 +.2 -.8 +.7/B GvtIncSecIncF f GI 8.54 +.3 -1.0 +.4/C GvtUltShrDrIns UB 9.89 +.1 +1.1 +.8/E GvtUltShrDrSvc UB 9.89 +.1 +1.1 +.7/E HYTrustSvc d HY 6.74 +1.0 +1.0 +6.0/B HiIncBdA f HY 7.40 +1.1 +1.0 +5.7/B HiIncBdC m HY 7.38 +1.1 +.5 +4.9/D InsHYBdIns d HY 9.76 +1.1 +1.3 +6.5/A IntermCorpBdIns TW 8.96 +.7 -.4 +2.3/E IntermMuniSvc MI 9.92 ... -.2 +2.2/B IntlLeadersA f FB 35.35 -1.8 -5.5 +4.0/E IntlLeadersC m FB 32.72 -1.9 -5.9 +3.2/E IntlLeadersIns FB 35.43 -1.8 -5.3 +4.3/E IntlSmMidCoA m FR 38.80 -1.5 -3.0 +7.1/E IntlStrVlDvA f FV 3.48 -.1 -5.0 +2.3/E IntlStrVlDvC m FV 3.45 -.2 -5.5 +1.5/E IntlStrVlDvIns FV 3.48 -.4 -4.9 +2.4/E KaufLCA f LG 26.22 -.6 +11.7 +12.9/E KaufLCC m LG 24.15 -.7 +11.1 +12.1/E KaufLCIns LG 26.85 -.6 +11.9 +13.2/E KaufLCR b LG 25.05 -.7 +11.4 +12.5/E KaufmannA m MG 6.50 -1.7 +16.3 +15.5/B KaufmannB m MG 5.39 -1.6 +15.9 +14.9/B KaufmannC m MG 5.38 -1.6 +15.9 +14.9/B KaufmannR m MG 6.52 -1.5 +16.4 +15.5/B KaufmannSmCpA m SG 39.11 -.4 +21.6 +19.4/A KaufmannSmCpC m SG 33.75 -.4 +21.1 +18.7/A KaufmannSmCpR b SG 39.28 -.4 +21.6 +19.4/A MDTAllCpCorIns LV 31.19 +2.6 +12.4 +15.5/A MDTBalA f MA 19.88 +1.5 +6.7 +8.9/B MDTBalInstl MA 19.94 +1.5 +6.8 +9.2/B MDTLgCpGrA f LB 21.45 +2.2 +18.0 +16.8/A MDTLgCpValInstl LV 29.45 +3.6 +5.3 +11.4/C MDTLgCpValSvc LV 29.46 +3.6 +5.2 +11.2/D MDTMidCpGrA f MB 45.53 +2.6 +15.4 +15.9/A MDTMidCpGrInstl MB 46.75 +2.6 +15.5 +16.2/A MDTSmCpCorInstl SB 22.90 +1.5 +14.4 +21.2/A MDTSmCpGrA f SG 27.07 +1.9 +19.5 +21.4/A MDTSmCpGrInstl SG 28.17 +1.9 +19.7 +21.7/A MIIntrmMnA f SI 10.93 -.1 -.3 +1.4/D MaxCpIdxInstl LB 13.81 +2.4 +8.2 +15.4/A MaxCpIdxvc b LB 13.65 +2.3 +8.0 +15.1/B MidCpIdxSvc MB 26.45 +2.0 +7.9 +13.9/A MnHYAdvtgA f HM 8.88 +.2 +1.2 +4.0/C MnHYAdvtgC m HM 8.88 +.1 +.8 +3.3/D MnHYAdvtgF f HM 8.88 +.2 +1.2 +4.0/C MnStkAdvtgA f CA 13.67 +.8 +1.5 +6.8/B MnStkAdvtgAC m CA 13.65 +.7 +1.0 +6.0/C MnStkAdvtgAF f CA 13.67 +.8 +1.5 +6.8/B MnStkAdvtgAIns CA 13.67 +.8 +1.6 +7.0/B MnUltraShrtA m MS 10.00 +.1 +.7 +.6/D MnUltraShrtIns MS 10.00 +.1 +1.0 +1.0/B MortgInstl CI 9.33 +.3 -.5 +1.4/D MuniBdA f ML 10.32 -.1 -.3 +2.4/D OhioMuniIncA f MO 10.98 ... -.1 +2.2/B OhioMuniIncF m MO 10.98 -.1 -.2 +2.1/C PEMnIncA f MP 10.72 -.1 -.1 +2.4/C PrudentBearA f BM 13.43 -3.8 -14.0 -15.8/B PrudentBearIns BM 13.75 -3.8 -13.8 -15.5/A ShIntTtRtBdIns CS 10.14 +.4 +.2 +1.6/B ShrtIntrmDrMnA m MS 10.22 ... +.6 +.6/D ShrtIntrmDrMnIn MS 10.22 ... +.9 +1.1/B ShrtTrmIncInstl CS 8.44 +.2 +.9 +1.3/B ShrtTrmIncY CS 8.45 +.3 +1.0 +1.5/B StratIncA f MU 8.81 +.5 -.6 +4.1/B StratIncC m MU 8.80 +.3 -1.2 +3.3/C StratIncF f MU 8.75 +.5 -.7 +4.1/B StratValDivA f LV 5.90 +2.0 -1.6 +8.7/E StratValDivC m LV 5.91 +2.0 -2.1 +7.9/E StratValDivIns LV 5.93 +1.9 -1.5 +9.0/E StrtgcIncIS MU 8.76 +.5 -.4 +4.4/B TtlRetBdA m CI 10.58 +.4 -1.2 +2.0/B TtlRetBdC m CI 10.58 +.4 -1.5 +1.4/D TtlRetBdInstl CI 10.58 +.5 -.8 +2.5/A TtlRetBdSvc b CI 10.58 +.5 -1.0 +2.2/B TtlRetGovtBdIns GI 10.55 +.5 -.4 +.8/A TtlRetGovtBdSvc b GI 10.55 +.5 -.7 +.4/C USGvtSc13YrsIns GS 10.14 +.2 +.1 +.2/C USGvtSc13YrsY GS 10.14 +.2 +.2 +.3/C USGvtSc25YrIns GS 10.58 +.3 -.5 .../D UltraShrtBdA m UB 9.10 +.3 +1.0 +1.0/D UltraShrtBdIns UB 9.09 +.2 +1.2 +1.5/B forUSGovtSecA f GI 7.16 +.2 -1.1 +.5/CFidelity100Index LB 18.82 +2.6 +8.4 +16.0/A 500IdxIns LB 100.29 +2.4 +8.4 +15.6/A 500IdxInsPrm LB 100.29 +2.4 +8.4 +15.6/A 500IdxInv LB 100.27 +2.4 +8.3 +15.5/A 500IndexPrm LB 100.29 +2.4 +8.4 +15.6/A AllSectorEq LG 13.36 +1.9 +9.7 +15.1/D ArizonaMuniInc SL 11.83 ... -.4 +2.4/B AsstMgr20% XY 13.44 +.4 +1.1 +4.1/C AsstMgr30% XY 11.14 +.4 +1.4 +5.3/A AsstMgr40% CA 11.83 +.5 +1.9 +6.5/B AsstMgr50% CA 18.56 +.4 +2.2 +7.6/A AsstMgr60% MA 12.89 +.3 +2.6 +8.6/B AsstMgr70% MA 23.12 +.3 +3.2 +9.8/A AsstMgr85% AL 20.32 +.3 +4.0 +11.4/A BCGrowth LG 16.29 +.1 +17.7 +19.4/A BCGrowth LG 102.14 +.1 +16.4 +19.0/A BCGrowthK LG 102.32 +.1 +16.5 +19.2/A Balanced MA 25.12 +1.0 +6.6 +10.5/A BalancedK MA 25.12 +1.0 +6.7 +10.6/A BlueChipVal LV 20.08 +2.6 +2.4 +9.6/E CALtdTrmTFBd SS 10.51 ... +.6 +1.1/C CAMuniInc MC 12.69 -.1 -.2 +2.5/D Canada MQ 54.12 +.5 -1.0 +8.4/B Cap&Inc HY 10.09 +.3 +1.9 +7.3/A ChinaRegion CH 33.37 -4.8 -7.3 +12.6/D CmdtyStrat BB 5.21 -.2 -4.2 -1.4/E CnncticutMunInc SL 11.21 ... +.1 +2.0/C CnsrvIncMnBd MS 10.02 +.1 +.9 +.7/D CnsrvIncMnBdIns MS 10.02 +.1 +.9 +.8/C Contrafund LG 13.69 -.5 +13.5 +17.6/B ContrafundK LG 13.69 -.5 +13.6 +17.7/A ConvertibleSecs CV 29.01 -.3 +5.3 +6.0/E CorpBd TW 11.26 +.8 -1.4 +3.4/C CptlApprec LG 38.80 -.7 +10.2 +13.0/E CptlApprecK LG 38.89 -.7 +10.3 +13.1/E DisciplinedEq LB 40.74 +2.1 +5.0 +12.0/D DisciplinedEqK LB 40.70 +2.1 +5.1 +12.1/D DivGro LB 34.40 +3.8 +4.8 +11.9/D DivGroK LB 34.38 +3.8 +4.9 +12.1/D DiversIntl FG 39.08 -1.6 -2.3 +6.1/E DiversIntlK FG 39.02 -1.6 -2.3 +6.2/E EmMkts EM 29.84 -4.5 -8.9 +12.7/A EmMktsDbt EB 9.43 -1.9 -4.7 +7.0/A EmMktsDiscovery EM 13.52 -5.7 -12.0 +10.1/C EmMktsIdxPrm EM 10.46 -2.4 -8.3 +11.0/B EmMktsK EM 29.87 -4.4 -8.8 +12.9/A EmergEMEA EM 9.20 -4.8 -11.1 +9.5/C EmergMketsOpps EM 19.22 -4.0 -10.2 +11.9/A EmergingAsia PJ 42.02 -2.9 -6.7 +14.2/A EqDividendInc LV 28.53 +3.5 +3.9 +12.0/C EqDividendIncK LV 28.53 +3.6 +3.9 +12.1/C EqIncome LV 60.50 +3.3 +3.2 +11.4/C EqIncomeK LV 60.47 +3.3 +3.2 +11.5/C Europe ES 41.16 -1.6 -2.8 +5.9/C ExMktIdxInPr MB 68.87 +1.6 +11.1 +14.5/A ExMktIdxInv MB 68.88 +1.6 +11.1 +14.4/A ExMktIdxPr MB 68.89 +1.6 +11.1 +14.4/A ExprtMltntnl LB 23.26 +3.7 +4.7 +12.1/D ExprtMltntnlK LB 23.22 +3.8 +4.8 +12.3/D Fidelity LG 47.19 +1.5 +9.5 +14.0/D FidelityK LG 47.17 +1.5 +9.5 +14.1/D FltngRtHiInc BL 9.49 +.4 +3.3 +4.6/B FltngRtHiInc BL 9.61 +.3 +2.6 +4.5/B FocedHiInc HY 8.50 +1.1 +.3 +5.0/D FocusedStock LG 26.41 -.2 +16.6 +17.3/B FourinOneIdx AL 46.25 +1.0 +4.5 +11.1/A Frdm 2005 TA 12.44 +.3 +.8 +5.7/C Frdm 2010 TA 15.84 +.3 +1.0 +6.7/A Frdm 2015 TD 13.22 +.2 +1.4 +7.6/A Frdm 2020 TE 16.44 +.3 +1.7 +8.3/A Frdm 2025 TG 14.35 +.3 +2.0 +8.9/A Frdm 2030 TH 18.01 +.3 +2.4 +10.4/A Frdm 2035 TI 15.28 +.4 +3.0 +11.5/A Frdm 2040 TJ 10.73 +.4 +3.0 +11.6/A Frdm 2045 TK 12.17 +.3 +3.1 +11.6/A Frdm 2050 TN 12.24 +.3 +3.0 +11.6/A Frdm 2055 TL 13.82 +.4 +3.0 +11.6/B Frdm Inc RI 11.61 +.3 +.4 +4.5/C FrdmIdx2055Inv TL 15.71 +1.0 +4.2 +11.7/A GNMA GI 11.15 +.3 -.6 +1.0/A GlbCmdtyStk SN 13.09 -2.0 -.7 +10.3/A GlbHiInc HY 9.44 +.4 -.7 +5.8/B GlbexUSIdxIns FB 13.01 -1.6 -3.9 +8.0/A GlbexUSIdxInsPr FB 13.01 -1.6 -3.9 +8.0/A GlbexUSIdxPr FB 13.00 -1.6 -4.0 +8.0/A GlobalEqIncome WS 14.39 +.7 +.2 +9.3/D GlobalexUSIdx FB 12.73 -1.5 -3.9 +8.1/A GovernmentInc GI 10.00 +.4 -.8 +.5/B GrDiscv LG 36.15 -.2 +14.4 +18.1/A GrDiscvK LG 36.17 -.2 +14.4 +18.3/A GrStrategies MG 44.75 +.9 +8.8 +11.2/D GrStrategiesK MG 45.10 +.9 +8.9 +11.4/D GroCo LG 19.44 -.2 +16.9 +21.9/A GroCo LG 20.76 -.3 +16.2 +21.4/A GroCoK LG 20.76 -.3 +16.2 +21.5/A Growth&Inc LB 39.81 +3.0 +5.9 +13.6/C Growth&IncK LB 39.78 +3.0 +6.0 +13.7/C HighIncome HY 8.86 +1.0 +2.2 +6.8/A Independence LG 41.06 +.5 +10.1 +11.9/E IndependenceK LG 41.09 +.5 +10.2 +12.0/E InfPrtBd IP 11.86 +.4 -.2 +1.6/C InfPrtBdIdxPrm IP 9.83 +.4 +.1 +2.0/B In-ProtBondA m IP 11.69 +.3 -.5 +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 22, 2018

PAGE 50

In-ProtBondI IP 11.82 +.4 -.3 +1.5/C IntermediateBd CI 10.59 +.5 -.4 +1.3/D InternationalVa FV 8.63 -1.0 -4.7 +3.5/E IntlCptlApprec FG 20.82 -2.7 -1.1 +10.3/B IntlDiscv FG 43.86 -2.1 -3.9 +6.4/E IntlEnhIdx FV 9.81 -1.8 -3.3 +7.8/A IntlGr FG 16.24 -1.2 +.6 +8.6/C IntlGr FG 13.69 -1.2 ... +8.3/C IntlIdxInstl FB 42.06 -1.4 -2.5 +6.9/B IntlIdxInstlPrm FB 42.06 -1.4 -2.5 +6.9/B IntlIdxInv FB 42.04 -1.4 -2.6 +6.8/B IntlIdxPremium FB 42.05 -1.5 -2.5 +6.9/B IntlRlEstt GR 11.63 -.9 -.2 +7.0/A IntlSmCp FQ 28.44 -2.3 -4.9 +11.3/A IntlSmCp FR 17.61 -2.3 -2.0 +9.5/D IntlSmCpOpps FR 18.88 -2.5 -2.4 +10.1/C IntlVal FV 10.25 -1.1 -4.1 +4.0/D IntrmGovtInc GI 10.24 +.3 -.4 +.2/D IntrmMuniInc MI 10.24 ... +.2 +2.1/C IntrmTrBdIdPrm GI 10.40 +.6 -1.1 +.4/C InvmGradeBd CI 10.99 +.5 -.6 +2.4/A InvmGradeBd CI 7.74 +.6 -.8 +2.2/B Japan JS 15.19 -1.5 -1.7 +10.1/C JapanSmlrCo JS 17.48 -3.5 -7.8 +12.6/B LTTrsBdIdxPrm GL 12.67 +.7 -2.8 +1.0/C LargeCapStock LB 33.78 +2.7 +6.7 +14.1/C LargeCapValIdx LV 13.14 +3.1 +3.5 +12.1/C LatinAmerica LS 20.66 -9.0 -15.6 +6.6/D LgCpCorEnhIdx LB 16.04 +2.7 +9.4 +15.5/A LgCpGrEnhIdx LG 21.10 +1.9 +11.5 +17.0/B LgCpValEnhIdx LV 13.80 +3.4 +4.5 +13.1/B LimitedTermGov GS 9.78 +.3 -.1 +.2/C LowPrStk MV 55.66 +.2 +2.1 +10.2/D LowPrStkK MV 55.64 +.2 +2.1 +10.3/C LtdTrmMuniInc MS 10.47 ... +.6 +1.1/B LvrgdCoStk MB 34.51 -1.6 +3.1 +9.4/D LvrgdCoStkK MB 34.61 -1.6 +3.2 +9.6/D MAMunicipalInc MT 11.93 -.2 -.6 +2.2/A Magellan LG 11.02 +.9 +10.4 +15.6/C MagellanK LG 11.00 +.9 +10.4 +15.7/C MegaCapStock LB 16.74 +2.9 +6.3 +13.7/C MichiganMuniInc SL 11.97 ... -.3 +2.4/A MidCapIdxIns MB 22.31 +2.0 +7.1 +12.9/B MidCapIdxPrm MB 22.30 +2.0 +7.1 +12.9/B MidCapStock MG 39.69 +2.1 +8.2 +12.7/C MidCapStockK MG 39.71 +2.1 +8.3 +12.8/C MidCapValue MV 25.05 +1.9 -1.5 +8.4/E MidCpEnhIdx MB 16.35 +2.2 +4.5 +11.9/B MinnesotaMnInc SM 11.39 -.1 -.5 +1.9/C MortgageSecs CI 10.92 +.3 -.7 +1.2/D MrylndMuniInc SL 11.12 -.2 -.8 +2.3/B MuniInc ML 12.77 -.1 -.2 +2.9/B MuniInc2019 MS 10.57 ... +.9 +1.0/B NJMunicipalInc MJ 11.69 ... +.3 +3.6/B NYMuniInc MY 12.91 -.2 -.5 +2.3/C NasdCmpIdx LG 103.64 +.6 +14.4 +19.8/A NewMillennium LB 43.02 +1.6 +8.1 +14.3/B NewMktsInc EB 14.78 -2.3 -6.2 +5.8/A Nordic MQ 52.84 -3.5 -.8 +8.5/B OTCPortfolio LG 12.85 -.2 +17.0 +22.9/A OTCPortfolioK LG 13.02 -.2 +17.0 +23.0/A OhioMunilInc MO 11.88 -.1 -.7 +2.6/A Overseas FG 50.00 -1.0 -1.4 +8.5/C OverseasK FG 49.91 -1.1 -1.3 +8.6/C PacicBasin DP 33.37 -3.6 -5.9 +13.0/A PennsylvnMnInc MP 10.93 -.1 -.3 +2.4/C Puritan MA 24.79 +.9 +6.6 +11.0/A PuritanK MA 24.77 +.9 +6.6 +11.1/A RealEstInv SR 43.24 +3.4 +4.1 +7.5/A RlEstateIdxPrm SR 16.10 +3.5 +4.6 +6.7/B RlEsttInc SR 11.07 +1.2 +3.1 +6.4/C RlEsttInc SR 12.19 +1.6 +2.8 +7.0/B SCGrth SG 29.96 +2.0 +21.1 +19.3/A SCValue SV 21.36 +2.8 +5.1 +12.1/D STTrsBdIdxPrm GS 10.22 +.3 ... +.4/B ShTrmBd CS 8.52 +.3 +.3 +1.0/C ShrtDurHiInc HY 9.43 +.6 +1.5 +4.1/E SmCapIdxIns SB 22.79 +1.3 +12.8 +15.9/A SmCapIdxInv SB 22.76 +1.4 +12.7 +15.7/A SmCpDiscv SB 12.41 +1.5 +5.0 +8.7/E SmCpDiscv SB 27.00 +1.4 +4.1 +9.1/E SmCpEnhIdx SB 15.19 +1.9 +11.4 +13.4/C SmCpOpps SB 16.05 +2.4 +14.4 +13.7/C SmallCapStock SB 19.45 +2.3 +9.7 +12.2/D StkSelorAllCp LG 47.74 +.7 +8.6 +15.4/C StkSelorSmCp SB 30.13 +2.5 +13.9 +13.5/C StkSlrLgCpVal LV 21.35 +3.0 +3.0 +10.8/D StratDivInc AL 15.63 +2.5 +3.8 +10.4/B StratRlRet XY 8.88 +.7 +.8 +3.2/D TaxFreeBond ML 11.31 -.1 -.2 +2.9/B TelecomandUtls SU 27.24 +5.0 +7.9 +11.1/A TotalBond CI 10.40 +.5 -.6 +2.6/A TotalEmMkts EM 12.24 -3.4 -9.7 +9.7/C Trend LG 110.06 +.3 +13.1 +17.6/B TtlIntlEq FG 8.95 -2.2 -3.9 +7.9/C TtlMktIdxF LB 82.86 +2.2 +8.9 +15.4/A TtlMktIdxInsPrm LB 82.83 +2.2 +8.9 +15.4/A TtlMktIdxInstl LB 82.84 +2.2 +8.9 +15.3/A TtlMktIdxInv LB 82.84 +2.2 +8.8 +15.3/A TtlMktIdxPrm LB 82.85 +2.2 +8.9 +15.3/A USBdIdxF CI 11.28 +.5 -1.0 +1.5/D USBdIdxIns CI 11.28 +.5 -1.0 +1.5/D USBdIdxInsPrm CI 11.28 +.5 -1.0 +1.5/D USBdIdxInv CI 11.28 +.5 -1.1 +1.3/D USBdIdxPrm CI 11.28 +.5 -1.0 +1.4/D ValDiscv LV 29.60 +2.8 +2.3 +10.3/D ValDiscvK LV 29.63 +2.8 +2.4 +10.5/D Value MV 12.44 +2.0 +2.7 +9.9/D ValueK MV 12.46 +2.0 +2.8 +10.0/D ValueStrategies LV 42.95 +1.9 +2.1 +10.4/D Worldwide WS 28.61 -.9 +8.3 +12.5/BFidelity AdvisorAssetMgr60%A m MA 12.83 +.3 +2.4 +8.3/C AssetMgr70%A m MA 23.06 +.3 +3.0 +9.4/A AssetMgr70%C m MA 22.88 +.2 +2.5 +8.6/B AssetMgr70%I MA 23.12 +.3 +3.2 +9.7/A AssetMgr70%M m MA 23.04 +.3 +2.8 +9.2/B BalancedA m MA 22.04 +1.0 +6.3 +10.2/A BalancedC m MA 21.88 +.9 +5.8 +9.4/A BalancedI MA 22.47 +1.0 +6.5 +10.5/A BalancedM m MA 22.29 +1.0 +6.1 +10.0/A BiotechnologyA m SH 27.96 -2.1 +11.4 +1.8/E BiotechnologyI SH 29.59 -2.1 +11.5 +2.1/E BiotechnologyM m SH 26.47 -2.1 +11.1 +1.5/E CAMuniIncI MC 12.72 ... -.3 +2.4/D CapitalDevA m LB 17.05 +2.6 +6.6 +13.8/C CapitalDevO LB 17.65 +2.7 +6.8 +14.2/B ConsumerDscrtA m CD 28.93 +1.1 +14.4 +14.5/B ConsumerStplsA m CC 81.62 +1.6 -5.1 +5.3/E ConsumerStplsC m CC 79.24 +1.6 -5.6 +4.6/E ConsumerStplsI CC 82.30 +1.7 -5.0 +5.6/D ConsumerStplsM m CC 80.79 +1.6 -5.3 +5.1/E CorporateBondI TW 11.26 +.8 -1.4 +3.4/C DiverIntlA m FG 23.00 -1.8 -2.8 +6.2/E DiverIntlC m FG 21.98 -1.8 -3.3 +5.4/E DiverIntlI FG 23.39 -1.7 -2.6 +6.5/E DiverIntlM m FG 22.83 -1.8 -2.9 +5.9/E DiversiedStkA m LB 27.31 +.4 +10.3 +15.2/A DiversiedStkO LB 28.09 +.5 +10.6 +15.6/A DividendGrowthA m LB 18.29 +3.8 +4.8 +11.6/E DividendGrowthC m LB 17.26 +3.7 +4.2 +10.7/E DividendGrowthI LB 19.30 +3.9 +4.9 +11.8/E DividendGrowthM m LB 18.18 +3.8 +4.6 +11.3/E EmMktsIncA m EB 13.01 -2.3 -6.4 +5.5/B EmMktsIncC m EB 13.11 -2.3 -6.8 +4.7/C EmMktsIncI EB 12.75 -2.3 -6.2 +5.8/A EmMktsIncM m EB 12.95 -2.3 -6.3 +5.4/B EmergingAsiaA m PJ 38.33 -2.9 -6.7 +14.1/A EmergingAsiaC m PJ 34.73 -3.0 -7.1 +13.3/B EmergingAsiaI PJ 39.54 -2.9 -6.5 +14.5/A EmergingMktsA m EM 27.41 -4.5 -9.2 +12.1/A EmergingMktsC m EM 26.00 -4.6 -9.6 +11.2/B EmergingMktsI EM 27.58 -4.5 -9.0 +12.5/A EmergingMktsM m EM 27.17 -4.5 -9.3 +11.8/B EnergyA m EE 35.69 -1.5 +3.7 +8.3/A EnergyC m EE 32.70 -1.5 +3.2 +7.5/A EnergyI EE 37.64 -1.5 +3.8 +8.5/A EnergyM m EE 36.48 -1.5 +3.5 +8.0/A EquityGrowthA m LG 12.48 -.3 +14.3 +18.0/A EquityGrowthC m LG 10.65 -.3 +13.8 +17.1/B EquityGrowthI LG 13.68 -.2 +14.5 +18.3/A EquityGrowthM m LG 12.26 -.2 +14.2 +17.7/A EquityIncomeA m LV 33.08 +3.4 +3.4 +11.1/D EquityIncomeC m LV 33.29 +3.4 +2.9 +10.2/D EquityIncomeI LV 34.60 +3.5 +3.6 +11.4/C EquityIncomeM m LV 33.82 +3.4 +3.3 +10.8/D EquityValueA m LV 19.37 +2.8 +2.1 +9.9/E FinancialSvcsA m SF 22.18 +2.1 +1.4 +13.0/C FinancialSvcsC m SF 20.72 +2.0 +.9 +12.2/C FinancialSvcsM m SF 21.93 +2.0 +1.2 +12.7/C FltngRtHiIncA m BL 9.62 +.2 +2.4 +4.2/C FltngRtHiIncC m BL 9.62 +.2 +1.9 +3.5/D FltngRtHiIncI BL 9.60 +.3 +2.6 +4.5/B FltngRtHiIncM m BL 9.61 +.2 +2.4 +4.2/C Freedom2005A m TA 11.77 +.3 +.8 +5.4/D Freedom2005I TA 11.85 +.3 +.9 +5.7/C Freedom2010A m TA 12.25 +.3 +1.2 +6.4/A Freedom2010M m TA 12.19 +.2 +1.0 +6.1/B Freedom2015A m TD 12.38 +.3 +1.5 +7.4/A Freedom2015C m TD 12.25 +.2 +1.0 +6.6/C Freedom2015I TD 12.49 +.4 +1.7 +7.6/A Freedom2015M m TD 12.35 +.3 +1.4 +7.1/A Freedom2020A m TE 13.55 +.4 +1.8 +8.0/A Freedom2020C m TE 13.42 +.3 +1.3 +7.2/B Freedom2020I TE 13.67 +.4 +2.0 +8.3/A Freedom2020M m TE 13.54 +.4 +1.7 +7.8/A Freedom2025A m TG 13.62 +.4 +2.1 +8.6/B Freedom2025C m TG 13.40 +.4 +1.7 +7.8/C Freedom2025I TG 13.75 +.4 +2.3 +8.9/A Freedom2025M m TG 13.64 +.4 +1.9 +8.4/B Freedom2030A m TH 14.83 +.4 +2.7 +10.0/A Freedom2030C m TH 14.56 +.4 +2.2 +9.2/B Freedom2030I TH 14.93 +.5 +2.9 +10.3/A Freedom2030M m TH 14.76 +.4 +2.6 +9.8/A Freedom2035A m TI 14.58 +.5 +3.4 +11.2/A Freedom2035C m TI 14.16 +.4 +2.9 +10.4/B Freedom2035I TI 14.69 +.4 +3.5 +11.4/A Freedom2035M m TI 14.43 +.4 +3.1 +10.9/A Freedom2040A m TJ 15.62 +.5 +3.4 +11.2/A Freedom2040C m TJ 15.20 +.4 +2.9 +10.4/C Freedom2040I TJ 15.73 +.4 +3.6 +11.5/A Freedom2040M m TJ 15.54 +.5 +3.3 +11.0/B Freedom2045A m TK 12.18 +.4 +3.4 +11.3/B Freedom2045I TK 12.27 +.4 +3.6 +11.5/A Freedom2045M m TK 12.08 +.5 +3.3 +11.0/C Freedom2050A m TN 12.16 +.5 +3.5 +11.3/B Freedom2050I TN 12.25 +.5 +3.6 +11.6/A Freedom2050M m TN 12.08 +.4 +3.3 +11.0/C Freedom2055A m TL 13.40 +.4 +3.4 +11.3/C Freedom2055I TL 13.47 +.4 +3.6 +11.5/B FreedomIncomeA m RI 10.91 +.3 +.3 +4.2/C FreedomIncomeI RI 10.95 +.3 +.6 +4.5/C GlblCapApprecI SW 19.36 -1.5 +.6 +10.8/D GlobalCmdtyStkI SN 13.10 -2.0 -.6 +10.4/A GovernmentIncA m GI 10.01 +.3 -1.0 +.2/D GovernmentIncC m GI 10.01 +.3 -1.5 -.6/E GovernmentIncI GI 10.01 +.4 -.8 +.5/C GovernmentIncM m GI 10.01 +.3 -1.0 +.2/D Growth&IncomeA m LB 29.99 +3.0 +5.7 +13.2/C Growth&IncomeC m LB 28.05 +2.9 +5.2 +12.4/D Growth&IncomeI LB 30.63 +3.0 +5.9 +13.5/C Growth&IncomeM m LB 29.98 +3.0 +5.5 +12.9/D GrowthOppsA m LG 79.88 +.8 +23.4 +20.6/A GrowthOppsC m LG 69.80 +.8 +22.8 +19.7/A GrowthOppsI LG 85.59 +.8 +23.6 +20.9/A GrowthOppsM m LG 79.32 +.8 +23.2 +20.3/A HealthCareA m SH 51.55 +1.9 +20.9 +9.7/B HealthCareC m SH 41.33 +1.9 +20.3 +8.9/B HealthCareI SH 55.98 +1.9 +21.1 +10.0/A HealthCareM m SH 48.21 +1.9 +20.7 +9.4/B HighIncAdvtgA m HY 11.39 +.9 +2.8 +7.7/A HighIncAdvtgC m HY 11.37 +.8 +2.3 +6.9/A HighIncAdvtgI HY 10.68 +.9 +2.9 +8.0/A HighIncAdvtgM m HY 11.45 +.8 +2.8 +7.7/A HighIncomeA m HY 7.73 +.9 +.9 +5.4/C HighIncomeC m HY 7.70 +.9 +.4 +4.5/D HighIncomeI HY 7.74 +.9 +1.1 +5.6/C HighIncomeM m HY 7.71 +.9 +.9 +5.3/C IndustrialsA m ID 43.20 +3.9 +3.1 +14.2/C IndustrialsC m ID 38.59 +3.9 +2.6 +13.4/C IndustrialsI ID 45.46 +4.0 +3.3 +14.5/B IndustrialsM m ID 42.20 +3.9 +2.9 +13.9/C IntermMuniIncA m MI 10.24 ... -.1 +1.8/D IntermMuniIncI MI 10.25 ... +.1 +2.1/C IntlCapitalAppA m FG 19.48 -2.7 -1.4 +9.8/B IntlCapitalAppC m FG 17.16 -2.7 -1.8 +9.0/B IntlCapitalAppM m FG 18.98 -2.8 -1.6 +9.5/B IntlDiscvA m FG 43.53 -2.1 -4.1 +6.1/E IntlDiscvI FG 43.75 -2.0 -4.0 +6.4/E IntlGrA m FG 13.59 -1.2 -.1 +8.1/C IntlGrC m FG 13.31 -1.3 -.7 +7.2/D IntlGrI FG 13.66 -1.2 ... +8.4/C IntlSmCapOppsI FR 18.85 -2.5 -2.4 +10.1/C IntlSmallCapA m FQ 27.91 -2.3 -5.1 +11.0/A IntlSmallCapI FQ 28.62 -2.3 -4.9 +11.3/A InvestmentGrBdA m CI 7.73 +.6 -1.0 +1.8/C InvestmentGrBdI CI 7.74 +.5 -1.0 +2.1/B LargeCapA m LB 35.40 +2.7 +6.4 +14.0/C LargeCapC m LB 31.98 +2.6 +5.9 +13.1/D LargeCapI LB 37.07 +2.7 +6.6 +14.3/B LargeCapM m LB 35.29 +2.6 +6.3 +13.7/C LeveragedCoStkA m MB 45.30 +.4 +4.5 +9.4/D LeveragedCoStkC m MB 40.38 +.3 +4.0 +8.6/E LeveragedCoStkI MB 46.35 +.4 +4.6 +9.7/D LeveragedCoStkM m MB 43.80 +.3 +4.3 +9.1/D LimitedTermBdA m CS 11.29 +.5 ... +1.1/C LimitedTermBdC m CS 11.26 +.4 -.5 +.3/E LimitedTermBdI CS 11.32 +.5 +.1 +1.3/B LimitedTermBdM m CS 11.29 +.4 ... +1.0/C LtdTermMuniIncA m MS 10.49 ... +.4 +.8/C LtdTermMuniIncI MS 10.47 ... +.6 +1.0/B MaterialsA m SN 82.51 +.2 -4.2 +9.7/B MaterialsC m SN 79.39 +.1 -4.6 +8.9/B MaterialsI SN 82.80 +.2 -4.0 +10.0/A MegaCapStockA m LB 16.57 +2.9 +6.2 +13.5/C MegaCapStockI LB 16.76 +2.9 +6.4 +13.8/C MidCapIIA m MB 21.78 +1.0 +6.0 +12.0/B MidCapIIC m MB 19.32 +.9 +5.5 +11.1/C MidCapIII MB 22.50 +1.1 +6.2 +12.3/B MidCapIIM m MB 21.22 +1.0 +5.9 +11.7/B MidCapValueA m MV 24.67 +1.9 -1.6 +8.0/E MortgageSecI CI 10.89 +.4 -.6 +1.2/D NewInsA m LG 34.11 -.5 +11.1 +15.9/C NewInsC m LG 29.81 -.5 +10.6 +15.0/D NewInsI LG 34.90 -.4 +11.3 +16.2/C NewInsM m LG 32.96 -.5 +10.9 +15.6/C NewInsZ LG 34.96 -.4 +11.4 +16.4/C OverseasA m FG 24.36 -1.2 -2.0 +6.6/D OverseasI FG 24.91 -1.2 -1.7 +6.9/D OverseasM m FG 25.01 -1.2 -2.1 +6.3/E RealEstateA m SR 22.51 +3.2 +3.6 +5.7/D RealEstateI SR 22.73 +3.2 +3.8 +6.0/C RealEstateM m SR 22.48 +3.1 +3.4 +5.4/D RlEstIncA m SR 12.13 +1.6 +2.7 +6.7/B RlEstIncC m SR 11.99 +1.5 +2.1 +5.9/D RlEstIncI SR 12.15 +1.6 +2.8 +7.0/B RlEstIncM m SR 12.13 +1.6 +2.6 +6.7/B SCGrthA m SG 28.76 +2.0 +20.9 +19.0/A SCGrthC m SG 25.72 +1.9 +20.4 +18.1/A SCGrthI SG 30.04 +2.1 +21.2 +19.3/A SCGrthM m SG 27.85 +2.0 +20.7 +18.6/A SCValueA m SV 20.96 +2.8 +5.0 +11.8/D SCValueI SV 21.37 +2.9 +5.2 +12.1/D SCValueM m SV 20.45 +2.8 +4.8 +11.5/D SeriesGrOpps LG 15.96 +.9 +25.3 +21.5/A SeriesSmallCap SB 12.87 +2.2 +8.1 +9.6/E SmallCapA m SB 27.67 +2.2 +7.2 +8.9/E SmallCapC m SB 20.77 +2.1 +6.7 +8.1/E SmallCapI SB 30.40 +2.2 +7.4 +9.2/E SmallCapM m SB 25.56 +2.2 +7.0 +8.7/E StgInc MU 12.19 ... NA NA StgIncA m MU 12.03 +.1 -.4 +4.4/B StgIncC m MU 12.00 ... -.8 +3.7/C StgIncI MU 12.19 ... -.3 +4.7/B StgIncM m MU 12.02 ... -.4 +4.4/B StockSelAllCpA m LG 47.71 +.7 +8.4 +15.0/D StockSelAllCpI LG 47.75 +.7 +8.6 +15.3/C StockSelAllCpK LG 47.76 +.7 +8.7 +15.5/C StockSelAllCpM m LG 47.64 +.6 +8.2 +14.7/D StockSlrMidCp MG 44.23 +2.7 +10.7 +13.4/C StockSlrMidCpA m MG 42.39 +2.7 +10.6 +13.1/C StockSlrMidCpC m MG 38.57 +2.6 +10.0 +12.3/D StockSlrMidCpI MG 44.33 +2.7 +10.7 +13.4/C StockSlrMidCpM m MG 42.58 +2.7 +10.4 +12.8/C StockSlrSmCpI SB 30.22 +2.5 +13.9 +13.5/C StratDiv&IncA m AL 15.53 +2.4 +3.6 +10.1/B StratDiv&IncC m AL 15.45 +2.3 +3.1 +9.3/C StratDiv&IncI AL 15.59 +2.4 +3.8 +10.4/B StratDiv&IncM m AL 15.52 +2.4 +3.4 +9.8/B StrategicRlRetI XY 8.86 +.7 +.8 +3.3/D TechnologyA m ST 60.43 -2.7 +12.9 +27.6/A TechnologyC m ST 51.21 -2.8 +12.3 +26.7/B TechnologyM m ST 57.28 -2.8 +12.7 +27.3/B TotalBondA m CI 10.40 +.4 -.9 +2.3/A TotalBondC m CI 10.41 +.4 -1.2 +1.5/C TotalBondI CI 10.38 +.4 -.7 +2.5/A TotalBondM m CI 10.38 +.4 -.9 +2.3/B UtilitiesA m SU 32.26 +3.1 +11.1 +11.7/A UtilitiesC m SU 31.49 +3.0 +10.5 +10.8/A UtilitiesI SU 32.95 +3.1 +11.3 +12.0/A ValueA m MV 26.14 +2.0 +2.3 +9.3/D ValueStratsA m LV 36.87 +1.9 +1.9 +10.1/E ValueStratsI LV 40.33 +1.9 +2.0 +10.3/D ValueStratsK LV 42.93 +1.9 +2.2 +10.5/D ValueStratsM m LV 38.75 +1.9 +1.8 +9.8/EFidelity SelectAdvisorGoldA m SP 15.90 -13.4 -21.5 +4.3/D AdvisorGoldC m SP 14.85 -13.4 -21.8 +3.6/D AdvisorGoldI SP 16.34 -13.4 -21.3 +4.6/C AirTransp ID 83.46 +6.2 +4.9 +16.4/A Banking SF 34.77 +3.9 +6.3 +15.3/B Biotechnology SH 23.34 -3.6 +11.0 +2.7/E Brkrg&InvmtMgmt SF 76.37 -2.8 -1.8 +9.8/E Chemicals SN 16.45 +1.7 -1.6 +17.9/A CommsEquip ST 39.31 +2.8 +16.3 +15.3/E Computers ST 99.42 +1.9 +12.3 +20.7/D Const&Hsg MG 60.89 -.5 -1.3 +9.8/E ConsumerDiscret CD 46.80 +1.2 +14.8 +15.2/A ConsumerFinance SF 16.52 +1.7 +6.5 +13.1/C ConsumerStaples CC 82.47 +1.7 -5.0 +5.6/D Defense&Aero ID 18.11 +1.1 +11.7 +23.1/A Energy EE 46.49 -1.4 +4.0 +8.7/A EnergyService EE 44.77 +.1 -1.3 +4.2/C Envir&AltEngy ID 25.53 +2.9 -.9 +15.3/B FinancialSvcs SF 11.33 +2.1 +1.7 +13.4/B Gold SP 16.34 -13.4 -21.3 +4.6/C HealthCare SH 26.10 +1.8 +21.0 +9.8/B HealthCareSvcs SH 102.87 +7.1 +21.0 +14.3/A ITServices ST 64.53 +.1 +20.3 +20.7/D Industrials ID 36.38 +4.0 +3.2 +14.5/B Insurance SF 69.03 +3.1 -1.0 +11.3/D Leisure CD 15.88 -.2 +1.2 +11.2/B Materials SN 82.98 +.2 -4.0 +10.0/A MedTech&Devcs SH 52.80 +2.4 +25.6 +20.7/A Multimedia CD 78.66 -.5 +5.0 +9.7/D NaturalGas EE 25.03 -1.9 +5.0 +4.9/B NaturalRes EE 30.28 -2.5 +.6 +6.4/B Pharmaceuticals SH 21.12 +6.2 +14.5 +.8/E Retailing CD 16.18 +2.1 +22.5 +20.5/A Semicon ST 11.24 -1.9 +6.6 +30.2/A Swre&ITSvcs ST 19.24 -1.9 +18.4 +25.9/B Technology ST 18.17 -2.8 +12.5 +27.7/A Telecom SC 60.10 +8.1 +3.5 +9.6/A Transportation ID 106.78 +7.3 +7.7 +16.7/A Utilities SU 88.24 +3.1 +11.1 +12.1/A Wireless SC 10.58 +5.3 +5.5 +13.5/AFiera CapitalSTRONGNtnCcyIns CR 16.37 -.3 -3.3 -.5/E SmMidCapGrInstl MG 22.59 +.4 +11.2 +11.8/DFirst EagleGlbA m IH 58.66 ... -.7 +8.2/A GoldA m SP 13.49 -11.7 -20.3 +2.1/E OverseasA m FB 23.72 -1.0 -3.9 +5.2/D USValA m LB 20.62 +1.0 +2.6 +10.4/E USValI LB 20.97 +1.1 +2.8 +10.7/E ofAmericaI MB 36.14 -.8 -.7 +5.5/E ofAmericaY b MB 36.00 -.8 -.9 +5.2/EFirst InvestorsEqIncA m LV 11.14 +3.0 +3.4 +11.3/D ForIncA m HY 2.44 +.8 +.8 +4.9/D GlbA m WS 8.64 -.2 +3.3 +9.4/D GovtA m GI 10.09 +.1 -1.6 -.4/E GrandIncA m LV 24.31 +2.7 +2.8 +10.5/D IntlA m FG 16.10 -2.3 -1.8 +8.5/C InvmGradeA m TW 9.25 +.7 -1.9 +1.9/E OppA m MB 43.12 +1.2 +3.6 +9.7/D SelGrA m LG 13.37 +1.4 +12.1 +16.5/C SpecSitsA m SV 33.72 +1.6 +5.5 +12.0/D TEIncA m MI 9.18 ... -.3 +1.4/E TENYA m MY 13.81 -.2 -.5 +1.5/E TEOppsA m ML 16.10 -.1 -.8 +1.6/E TtlRetA m MA 20.24 +1.7 +.7 +6.4/EFirst WesternFI CI 9.62 +.6 -.1 +2.4/A ShrtDrBd CS 9.82 +.3 +.8 +1.7/BFirsthandTechOpps ST 12.41 +.2 +24.3 +28.8/AFort PittCptlTtlRet d LB 27.48 +.5 +5.3 +15.6/AFranklin TempletonAdjUSGvtScA m GS 8.14 +.1 +.5 .../D AdjUSGvtScAdv GS 8.14 +.1 +.6 +.2/C AdjUSGvtScC m GS 8.13 +.1 +.3 -.4/E AlbmTxFrIncA m SL 10.57 -.1 +.1 +2.3/B AlbmTxFrIncA m SL 10.85 -.1 ... +2.1/C AlbmTxFrIncAdv SL 10.60 -.1 +.1 +2.4/A AlbmTxFrIncC m SL 10.75 -.1 -.3 +1.8/D BalA m MA 12.26 +.8 +1.3 +7.8/C BalAdv MA 12.29 +.8 +1.5 +8.2/C BalC m MA 12.15 +.8 +.8 +7.1/D BalSheetInvmA m MV 41.09 +2.3 +4.7 +13.2/B BalSheetInvmAdv MV 42.52 +2.3 +4.9 +13.5/A BalSheetInvmC m MV 39.20 +2.2 +4.2 +12.3/B BiotechDiscvA m SH 157.92 -4.1 +5.0 +.3/E BiotechDiscvAdv SH 161.73 -4.1 +5.2 +.5/E CAHYMuniA m MC 10.75 +.6 +1.1 +4.1/A CAHYMuniAdv MC 10.78 +.7 +1.2 +4.2/A CAHYMuniC m MC 10.83 +.5 +.7 +3.5/B CAIntTrTFIncA m MF 11.81 +.1 +.3 +2.0/C CAIntTrTFIncAdv MF 11.84 +.2 +.4 +2.1/C CAIntTrTFIncC m MF 11.86 +.1 -.1 +1.5/E CATxFrIncA m MC 7.32 +.3 +.1 +3.1/B CATxFrIncAdv MC 7.31 +.3 +.3 +3.3/B CATxFrIncC m MC 7.31 +.3 -.2 +2.6/C ChinaWldA m CH 21.79 -2.4 +.7 +11.3 ChinaWldAdv CH 21.96 -2.4 +.9 +11.6 ClrdTxFrIncA m SL 11.34 +.2 +.5 +2.2/B ClrdTxFrIncAdv SL 11.34 +.2 +.6 +2.3/B ClrdTxFrIncC m SL 11.47 +.1 +.1 +1.6/D CnctTxFrIncA m SL 10.05 -.1 +.2 +1.8/C CnsrvAllcA m CA 14.89 +.3 +1.7 +5.5/C CnsrvAllcC m CA 14.58 +.3 +1.3 +4.7/D CnsrvAllcR b CA 14.83 +.3 +1.6 +5.2/D CnvrtSecA m CV 21.63 +.2 +12.0 +13.0/A CnvrtSecAdv CV 21.64 +.3 +12.2 +13.2/A CnvrtSecC m CV 21.28 +.2 +11.5 +12.1/A CorfolioAllcA m XM 20.45 +.8 +7.2 +11.7/B CorfolioAllcC m XM 20.09 +.8 +6.7 +10.9/C DevMktsA m EM 19.68 -3.2 -10.5 +12.2 DevMktsAdv EM 19.60 -3.2 -10.3 +12.5 DevMktsC m EM 19.02 -3.3 -10.9 +11.4 DynaTechA m LG 77.49 -.9 +18.5 +20.9/A DynaTechAdv LG 79.76 -.8 +18.7 +21.2/A DynaTechC m LG 65.04 -.9 +17.9 +20.0/A DynaTechR b LG 75.33 -.9 +18.3 +20.6/A DynaTechR6 LG 80.47 -.8 +18.8 +21.4/A EMSmCpA m EM 13.62 -4.6 -9.8 +5.6 EMSmCpAdv EM 13.79 -4.5 -9.6 +5.8 EMSmCpC m EM 12.95 -4.6 -10.3 +4.8 EmergMktDbtOpps EB 11.30 -2.2 -3.3 +6.1 EqIncA m LV 26.02 +2.4 +4.5 +11.9/C EqIncC m LV 25.79 +2.3 +4.0 +11.1/D FdrIntTrTFIncA m MI 11.91 ... -.1 +1.5/E FdrIntTrTFIncAd MI 11.94 ... -.1 +1.6/E FdrIntTrTFIncC m MI 11.95 -.1 -.5 +.9/E FdrLtdTrTFIncA m MS 10.30 ... +.8 +.5/E FdrTFIncA m ML 11.69 ... ... +2.0/E FdrTFIncAdv ML 11.71 ... +.2 +2.1/D FdrTFIncC m ML 11.69 -.1 -.3 +1.4/E FloridaTFIncA m SL 10.50 +.6 +1.4 +2.1/B FloridaTFIncC m SL 10.72 +.4 +.9 +1.5/D FltngRtDlyAcsA m BL 8.73 +.4 +2.5 +4.0/C FltngRtDlyAcsAd BL 8.74 +.5 +2.8 +4.3/C FltngRtDlyAcsC m BL 8.73 +.4 +2.3 +3.6/D FndngsAlA m AL 14.49 +1.3 +1.6 +8.1/E FndngsAlAd AL 14.58 +1.3 +1.7 +8.3/D FndngsAlC m AL 14.25 +1.2 +1.0 +7.3/E FrgnA m FV 7.63 -2.8 -5.5 +5.4 FrgnAdv FV 7.52 -2.8 -5.4 +5.6 FrgnC m FV 7.43 -2.9 -5.9 +4.6 FrgnR b FV 7.47 -2.9 -5.7 +5.1 FrgnR6 FV 7.51 -3.0 -5.4 +5.8 GlbBalA1 m IH 3.09 -.3 -.8 +4.5 GlbBalAdv IH 3.11 ... -.3 +4.9 GlbBalC m IH 3.07 -.3 -1.1 +3.8 GlbBalC1 m IH 3.09 ... -1.0 +4.1 GlbBdA m IB 11.50 -1.3 -.6 +3.3/A GlbBdAdv IB 11.46 -1.2 -.4 +3.6/A GlbBdC m IB 11.53 -1.3 -.8 +2.9/B GlbBdR b IB 11.50 -1.3 -.7 +3.1/A GlbBdR6 IB 11.46 -1.2 -.3 +3.8/A GlbOppsTrustA m WS 22.00 -.1 -3.2 +7.5 GlbSmlrCoA m SW 10.22 -1.4 -3.2 +8.5 GlbSmlrCoAdv SW 10.28 -1.2 -3.1 +8.8 GlbTtlRetA m IB 11.57 -1.3 -.8 +3.9/A GlbTtlRetAdv IB 11.59 -1.2 -.6 +4.2/A GlbTtlRetC m IB 11.56 -1.2 -1.0 +3.5/A GlbTtlRetR6 IB 11.58 -1.2 -.6 +4.3/A GldPrcMtlsA m SP 12.12 -11.7 -22.7 +1.4/E GldPrcMtlsAdv SP 12.86 -11.6 -22.5 +1.7/E GldPrcMtlsC m SP 11.16 -11.7 -23.0 +.7/E Gr,IncA m WS 26.97 -.4 -1.1 +7.8/E Gr,IncAdv WS 27.03 -.4 -.9 +8.1/E Gr,IncC m WS 26.21 -.5 -1.5 +7.0/E Gr,IncRet b WS 26.70 -.4 -1.2 +7.5/E GrA m LG 104.22 +1.4 +10.3 +15.8/C GrAdv LG 104.54 +1.4 +10.4 +16.1/C GrAllcA m AL 19.74 +.7 +3.6 +9.3/C GrAllcC m AL 19.10 +.6 +3.1 +8.5/D GrAllcR b AL 19.46 +.7 +3.4 +9.0/D GrC m LG 95.38 +1.3 +9.7 +14.9/D GrOppsA m LG 42.12 -.5 +16.1 +14.0/D GrOppsAdv LG 45.17 -.5 +16.3 +14.3/D GrOppsC m LG 35.58 -.6 +15.6 +13.1/E GrOppsR6 LG 45.66 -.5 +16.4 +14.5/D GrR b LG 103.68 +1.4 +10.1 +15.5/C GrR6 LG 104.48 +1.4 +10.5 +16.3/C GrR6 WS 26.98 -.4 -.9 +8.2/D GrgTxFrIncA m SL 11.63 ... +.1 +1.7/D GrgTxFrIncC m SL 11.81 +.1 -.3 +1.2/E HYTxFrIncA m HM 10.02 +.8 +1.8 +3.2/E HYTxFrIncAdv HM 10.06 +.7 +1.9 +3.2/E HYTxFrIncC m HM 10.22 +.7 +1.5 +2.6/E HiIncA m HY 1.85 +1.0 +1.6 +6.3/B HiIncAdv HY 1.85 +1.0 +1.1 +6.4/A HiIncC m HY 1.87 +1.0 +.7 +5.8/B HiIncR b HY 1.88 +1.0 +.8 +6.0/B IncA m CA 2.33 +.9 +1.3 +7.7/A IncAdv CA 2.31 +.9 +1.4 +7.9/A IncC m CA 2.37 +1.2 +1.4 +7.3/A IncR b CA 2.29 +.9 +1.1 +7.4/A IncR6 CA 2.32 +1.3 +1.9 +8.1/A IndiaGrA m EI 14.64 +2.4 -8.3 +5.9 InsFrgnSmlrCAdv FA 23.55 -3.2 -6.1 +7.2 InsGlbEqAdv WS 10.52 -.2 -.7 +6.3 InsIntlEqPrmry FV 21.09 -1.9 -4.1 +4.6 IntlBdA m IB 10.34 -.7 -.2 +3.3 IntlBdAdv IB 10.35 -.7 ... +3.6 IntlGrA m FG 15.05 -4.4 +4.0 +13.2 IntlSmCpGrA m FQ 19.21 -.8 -4.6 +6.5 IntlSmCpGrAdv FQ 19.26 -.8 -4.5 +6.8 IntlSmCpGrR6 FQ 19.27 -.8 -4.4 +6.9 KNTxFrTFIncA m SL 10.72 -.1 +.1 +1.8/C LS2025RtrTrgA m TG 13.02 +.5 +2.1 +6.3/E LS2035RtrTrgA m TI 13.87 +.5 +2.6 +7.5/E LsnTxFrTFIncA m SL 10.91 +.3 +.4 +2.0/C LsnTxFrTFIncC m SL 11.09 +.2 +.1 +1.5/D LwDrTtlRetA m CS 9.66 +.3 +.7 +1.3/B LwDrTtlRetAdv CS 9.71 +.4 +.9 +1.6/B LwDrTtlRetC m CS 9.62 +.3 +.4 +.9/C MATFIncA m MT 11.45 -.2 -.9 +2.2/A MATFIncC m MT 11.59 -.2 -1.2 +1.7/C MichiganTFIncA m SL 11.24 -.1 -.1 +2.1/C MichiganTFIncC m SL 11.42 -.1 -.5 +1.5/D MicroCpValA m SV 34.73 +2.1 +2.2 +11.9/D MicroCpValAdv SV 34.95 +2.1 +2.3 +12.1/D MnstTxFrIncA m SM 12.04 -.2 -.6 +1.6/D MnstTxFrIncC m SM 12.18 -.2 -.9 +1.0/E ModAllcA m MA 16.36 +.6 +2.7 +7.5/D ModAllcAdv MA 16.40 +.6 +2.9 +7.7/C ModAllcC m MA 15.83 +.5 +2.2 +6.6/E ModAllcR b MA 16.30 +.5 +2.5 +7.2/D MrylndTFIncA m SL 10.81 +.4 +.6 +2.2/B MrylndTFIncC m SL 11.03 +.3 +.3 +1.6/D MsrTxFrIncA m SL 11.46 +.6 +.9 +2.0/C MsrTxFrIncAdv SL 11.47 +.6 +1.1 +2.1/B MsrTxFrIncC m SL 11.58 +.6 +.6 +1.5/E MutA m XM 29.35 +2.3 +3.5 +7.8 MutBeaconA m XM 16.77 +1.3 +1.8 +8.9 MutBeaconC m XM 16.56 +1.2 +1.3 +8.1 MutBeaconZ XM 16.94 +1.3 +2.0 +9.2 MutC m XM 28.90 +2.3 +3.1 +7.0 MutEuropeanA m ES 20.26 +.1 -.3 +2.4 MutEuropeanC m ES 20.21 ... -.8 +1.7 MutEuropeanR6 ES 20.88 +.1 -.1 +2.8 MutEuropeanZ ES 20.88 +.1 -.2 +2.7 MutFinclSvcsA m SF 23.62 +1.3 -2.4 +7.8 MutFinclSvcsC m SF 23.38 +1.2 -2.9 +7.0 MutFinclSvcsZ SF 23.59 +1.2 -2.3 +8.1 MutGlbDiscvA m WS 32.30 +1.2 +1.6 +7.4/E MutGlbDiscvC m WS 31.78 +1.1 +1.1 +6.6/E MutGlbDiscvR b WS 31.81 +1.2 +1.4 +7.1/E MutGlbDiscvZ WS 32.98 +1.2 +1.7 +7.7/E MutIntlA m FV 15.27 -1.2 -3.9 +3.4 MutQuestA m IH 16.35 +.4 +4.4 +7.8 MutQuestC m IH 16.00 +.4 +4.0 +7.0 MutQuestZ IH 16.61 +.5 +4.6 +8.1 MutR b XM 29.16 +2.3 +3.4 +7.5 MutR6 XM 29.68 +2.3 +3.7 +8.2 MutZ XM 29.69 +2.3 +3.7 +8.1 NCTxFrIncA m SL 11.32 +.6 +.8 +1.7/D NCTxFrIncAdv SL 11.32 +.6 +.9 +1.8/C NCTxFrIncC m SL 11.50 +.6 +.4 +1.1/E NJTFIncA m MJ 11.14 +.5 +.9 +2.4/D NJTFIncAdv MJ 11.15 +.5 +.9 +2.5/D NJTFIncC m MJ 11.29 +.4 +.5 +1.9/E NYIntTFIncA m MN 11.31 -.1 -.4 +1.4/D NYIntTFIncC m MN 11.35 -.1 -.8 +.8/E NYTxFrIncA m MY 10.81 ... -.1 +1.5/E NYTxFrIncAdv MY 10.82 ... ... +1.6/E NYTxFrIncC m MY 10.80 ... -.4 +.9/E NatrlResA m SN 26.81 -4.2 -.6 +6.4/D NatrlResAdv SN 28.59 -4.2 -.5 +6.6/D NatrlResC m SN 25.99 -4.3 -1.1 +5.6/D OhioTxFrIncA m MO 12.44 -.1 -.3 +2.3/B OhioTxFrIncAdv MO 12.46 -.1 -.1 +2.4/B OhioTxFrIncC m MO 12.62 -.1 -.6 +1.8/D OregonTxFrIncA m SL 11.36 +.1 ... +2.1/B OregonTxFrIncAd SL 11.37 +.1 ... +2.2/B OregonTxFrIncC m SL 11.54 ... -.3 +1.6/D PETxFrIncA m MP 9.79 +.3 +.9 +2.3/C PETxFrIncAdv MP 9.80 +.3 +.9 +2.3/C PETxFrIncC m MP 9.92 +.4 +.5 +1.7/E RisingDivsA m LB 64.60 +2.7 +6.2 +14.4/B RisingDivsAdv LB 64.55 +2.7 +6.3 +14.7/B RisingDivsC m LB 63.40 +2.6 +5.7 +13.5/C RisingDivsR b LB 64.39 +2.6 +6.0 +14.1/C RisingDivsR6 LB 64.55 +2.7 +6.4 +14.8/B RlEsttSecA m SR 21.56 +3.3 +2.7 +5.6/D RlEsttSecAdv SR 21.79 +3.3 +2.9 +5.8/D RlEsttSecC m SR 20.57 +3.2 +2.2 +4.8/E RlRetA m IP 9.95 -.3 +.3 +2.2/B SelUSEqA m LG 17.38 -.6 +7.5 +6.9/E SmCpGrA m SG 26.32 +2.3 +19.6 +15.2/C SmCpGrAdv SG 28.17 +2.3 +19.8 +15.5/C SmCpGrC m SG 22.15 +2.2 +19.0 +14.3/D SmCpGrR6 SG 28.49 +2.3 +19.9 +15.7/C SmCpValA m SV 59.09 +1.1 +5.8 +14.1/B SmCpValAdv SV 61.98 +1.2 +5.9 +14.4/B SmCpValC m SV 52.26 +1.1 +5.3 +13.2/C SmCpValR b SV 58.43 +1.1 +5.7 +13.8/B SmMidCpGrA m MG 39.09 +.8 +10.7 +10.9/E SmMidCpGrAdv MG 42.66 +.9 +10.9 +11.2/D SmMidCpGrC m MG 27.94 +.8 +10.2 +10.0/E SmMidCpGrR b MG 35.90 +.8 +10.5 +10.6/E StratIncA m MU 9.62 +.8 ... +3.3/C StratIncAdv MU 9.63 +.7 +.2 +3.6/C StratIncC m MU 9.61 +.7 -.3 +2.9/D StratIncR b MU 9.58 +.7 -.1 +3.1/D TnsMnBdA m SL 10.79 +.3 +.2 +1.8/C TtlRetA m CI 9.51 +.7 -1.1 +1.4/D TtlRetAdv CI 9.57 +.7 -.9 +1.7/C TtlRetC m CI 9.45 +.6 -1.3 +1.0/E TtlRetR6 CI 9.58 +.8 -.8 +1.8/C USGovtSecA m GI 5.92 +.4 -.5 +.4/C USGovtSecAdv GI 5.94 +.4 -.4 +.5/B USGovtSecC m GI 5.87 +.2 -1.0 -.2/E USGovtSecR6 GI 5.94 +.5 -.4 +.7/B UtlsA m SU 19.17 +3.2 +3.9 +9.5/C UtlsAdv SU 19.32 +3.2 +4.0 +9.7/B UtlsC m SU 19.05 +3.1 +3.6 +8.9/C UtlsR b SU 19.08 +3.1 +3.6 +9.1/C UtlsR6 SU 19.32 +3.2 +4.1 +9.8/B VirginiaTFIncA m SL 10.92 +.4 +.7 +1.9/C VirginiaTFIncC m SL 11.11 +.3 +.4 +1.4/E WldA m WS 17.17 ... +1.5 +7.2 WldAdv WS 17.15 ... +1.6 +7.4 WldC m WS 16.28 -.1 +.9 +6.4 Frost FundsGrEqInstl LG 14.71 ... +16.4 +17.6/B LowDurBdInstl CS 10.16 +.2 +.8 +1.3/C MuniBdInstl MI 10.23 +.4 +.8 +1.5/E TtlRetBdInstl CS 10.33 +.6 +1.1 +3.2/A TtlRetBdInvs b CS 10.33 +.6 +1.1 +3.0/A ValEqInstl LV 9.24 +1.6 +2.1 +10.2/DFundXCnsrvUpgrader TV 40.50 ... +5.9 +7.7 FlexInc MU 28.36 +.4 -.2 +3.4 Upgrader XM 65.44 -.2 +9.6 +9.7GERSPInc CI 11.21 +.6 -1.1 +1.9/B RSPUSEq LB 57.17 +1.8 +9.0 +13.5/CGMOAsstAllcBdIII MU 22.27 +.5 +.9 +.9/E AsstAllcBdVI MU 22.35 +.4 +1.1 +1.0/E CorPlusBdIV CI 21.31 +.6 +.4 +2.0/B EmCtyDbtIII m EB 27.16 -1.2 -5.2 +7.0/A EmCtyDbtIV m EB 27.12 -1.2 -5.1 +7.1/A EmMktsII m EM 31.91 -2.1 -8.6 +11.8/A EmMktsIII m EM 31.99 -2.1 -8.6 +11.9/A EmMktsIV m EM 31.70 -2.1 -8.6 +11.9/A EmMktsV m EM 31.61 -2.1 -8.5 +12.0/A EmMktsVI m EM 31.69 -2.1 -8.5 +12.0/A IntlEqIII FV 22.20 -1.2 -6.7 +4.2/D IntlEqIV FV 22.16 -1.2 -6.7 +4.3/D QualIII LB 26.09 +3.2 +11.3 +18.3/A QualIV LB 26.13 +3.2 +11.4 +18.4/A QualV LB 26.13 +3.2 +11.3 +18.4/A QualVI LB 26.09 +3.2 +11.4 +18.4/A TxMgdIntlEqsIII FV 15.11 -1.8 -7.9 +4.0/D USEqIII LB 14.86 +2.8 +4.8 +14.0/C USEqVI LB 14.75 +2.9 +4.8 +14.1/B USTrs GS 24.98 +.2 +1.1 +.8/AGabelliABCAAA d NE 10.50 +.3 +1.2 +2.5/B ABCAdv m NE 10.36 +.2 +.9 +2.2/B AsstAAA m LB 62.20 +2.2 +5.5 +12.0/D EqIncAAA m LB 23.48 +1.6 +3.0 +9.4/E GoldAAA m SP 10.93 -12.6 -20.7 +5.9/B SmCpGrAAA m SB 59.97 +1.1 +3.4 +12.8/D SmCpGrI d SB 61.44 +1.2 +3.5 +13.1/D UtlsA m SU 9.18 +3.1 +3.5 +8.8/C UtlsAAA m SU 9.03 +3.2 +3.5 +8.8/C UtlsC m SU 6.26 +3.1 +3.0 +8.0/D Val25A m MB 16.47 +3.0 +6.4 +10.0/DGamcoGlbCont&CnctAAA m SC 21.38 +2.7 -1.8 +3.8/E GlbGrAAA m WS 36.88 -.7 +10.4 +14.0/A GrAAA m LG 66.43 +.9 +17.1 +18.4/AGatewayA m XR 34.17 +1.0 +2.7 +6.6/CGeorge PutnamBalA m MA 20.77 +1.0 +4.4 +9.4/A BalM m MA 20.47 +.9 +4.1 +8.8/B BalY MA 20.86 +1.0 +4.6 +9.6/AGerstein FisherMltFctrGlRlEsSc d GR 11.27 +1.8 +2.0 +7.1/A MltFctrGrEq d LG 24.78 +1.5 +15.0 +15.2/C MltFctrIntlGrEq d FG 15.48 -2.4 -3.1 +7.5/DGlenmedeCorFI CI 10.69 +.6 -1.1 +1.1/E MuniInterm MI 10.86 +.1 +.3 +1.6/E QuIntlEq FB 14.65 -1.4 -3.6 +5.3/D SmCpEqAdv SB 32.74 +.8 +8.8 +13.5/C StratEq LB 25.78 +1.5 +6.3 +16.0/AGoldman SachsBalStratA m TV 11.32 -.4 -1.6 +4.9/D CorFIA m CI 10.20 +.5 -1.1 +1.3/D CorFIInstl CI 10.24 +.5 -.8 +1.7/C CptlGrA m LG 31.96 +1.4 +11.4 +15.8/C CptlGrC m LG 23.64 +1.3 +10.8 +15.0/D CptlGrInstl LG 35.20 +1.4 +11.6 +16.3/C DynMuniIncA m MI 15.85 +.3 +3.0 +4.0/A DynMuniIncInstl MI 15.85 +.4 +3.2 +4.4/A EMEqA m EM 19.20 -4.0 -12.8 +11.5/B EMEqInstl EM 20.58 -3.9 -12.6 +11.9/A EnhIncInstl UB 9.42 +.3 +1.2 +1.5/B EqGrStratA m WS 19.06 -.2 +1.2 +11.7/B EqGrStratC m WS 18.13 -.2 +.7 +10.8/C EqIncA m LV 38.26 +3.8 +3.5 +9.8/E GlbIncA m IB 12.10 ... -.5 +1.6/D GlbIncInstl IB 12.08 ... -.3 +2.0/C GovtIncA m GI 14.35 +.4 -.7 +.4/C GrIncStratA m TV 13.64 -.4 -.8 +7.1/B GrIncStratC m TV 13.32 -.4 -1.2 +6.3/C GrOppsA m MG 22.94 +.7 +8.8 +11.3/D GrOppsC m MG 15.78 +.6 +8.2 +10.5/E GrOppsInstl MG 27.21 +.7 +9.0 +11.7/D GrStratA m IH 15.71 -.4 -.8 +9.0/A GrStratC m IH 15.62 -.4 -1.2 +8.2/A HQlFltngRtIns UB 8.73 +.2 +1.3 +1.5/B HYMuniA m HM 9.84 +.9 +5.6 +6.9/A HYMuniInstl d HM 9.85 +1.1 +5.9 +7.3/A HighYieldA m HY 6.35 +.6 +.6 +4.7/D HighYieldInstl d HY 6.37 +.6 +.8 +5.1/D IncBldrA m CA 22.55 +1.3 +1.1 +4.9 IntlEqInsA m FB 12.91 -1.8 -2.6 +9.7/A IntlEqInsIns FB 13.28 -1.8 -2.4 +10.1/A LgCpGrInsA m LG 33.54 +1.3 +12.0 +17.6/B LgCpGrInsC m LG 30.04 +1.2 +11.4 +16.7/B LgCpGrInsIns LG 34.71 +1.3 +12.2 +18.1/A LgCpValA m LV 16.10 +3.1 +2.9 +8.6/E LgCpValInsA m LV 23.10 +3.1 +5.9 +13.8/A LgCpValInsInstl LV 23.09 +3.2 +6.1 +14.3/A MidCpValA m MV 36.63 +1.7 +4.1 +7.9/E MidCpValInstl MV 37.06 +1.7 +4.3 +8.3/E RlEsttSecInstl SR 16.47 +3.7 +4.2 +5.6/D ShrtDurGovtA m GS 9.75 +.2 +.3 +.3/C ShrtDurGovtIns GS 9.71 +.2 +.4 +.6/A ShrtDurTxFrIns MS 10.56 +.2 +1.9 +1.6/A SmCpEqInsA m SB 28.93 +1.0 +15.2 +16.2/A SmCpEqInsIns SB 30.06 +1.0 +15.4 +16.7/A SmCpValA m SB 59.93 +1.9 +6.5 +13.4/C SmCpValInstl SB 64.83 +1.9 +6.8 +13.9/C TechOppsA m ST 26.75 -.6 +17.3 +22.8/C TechOppsC m ST 22.10 -.7 +16.7 +21.8/D USEqInsightsA m LB 51.03 +2.4 +9.4 +15.5/A USEqInsightsIns LB 52.67 +2.4 +9.7 +15.9/A USTxMgdEqA m LB 24.41 +2.1 +9.1 +14.2/BGoodHavenGoodHaven d MV 24.49 -1.3 +1.2 +6.2/EGovernment StreetEq LG 78.49 +3.0 +7.7 +12.8/E MidCp MB 27.64 +1.0 +6.9 +14.0/AGreen CenturyBal d MA 27.37 +1.2 +4.2 +7.1/D Eq d LG 43.70 +1.0 +7.4 +14.2/DGreenspringGreenspring MA 24.91 +1.2 +5.4 +10.7/AGuggenheimHYA m HY 11.04 +.6 +.4 +6.4/A InvmGradeBdA m CI 18.45 +.3 +.6 +3.8/A LgCpValA m LV 48.05 +3.3 +3.8 +13.5/A MidCpValA m SV 36.80 +1.7 +7.0 +14.6/B MidCpValC m SV 26.51 +1.7 +6.5 +13.7/B StylPlsLgCrA m LB 24.35 +2.5 +7.3 +15.4/A StylPlsMdGrA m MG 48.94 +1.4 +9.6 +13.7/C WldEqIncA m WS 15.68 +1.4 +2.9 +9.4/DGuideMarkCorFISvc b CI 9.12 +.4 -1.4 +1.0/E EmMktsSvc b EM 15.04 -4.5 -9.9 +6.9 LgCpCorSvc b LG 19.26 +2.2 +10.1 +12.8/E SmMidCpCorSvc b SB 16.81 +2.2 +13.1 +12.5/D WldexUSSvc b FB 9.40 -1.8 -1.1 +7.1/BGuideStone FundsAggresivAllcInv WS 12.61 -.5 +3.0 +10.7 BalAllcInv CA 12.31 +.2 +1.2 +6.0 CnsrvAllcInv XY 11.58 +.2 +1.0 +3.8 EqIdxInstl LB 31.55 +2.1 +8.2 +14.4 EqIdxInv LB 31.56 +2.1 +8.1 +14.1 ExtnddDrBdIns CL 17.08 +1.0 -2.2 +4.0 ExtnddDrBdInv CL 17.09 +.9 -2.4 +3.8 GrAllcInv AL 12.70 -.2 +2.3 +8.4 GrEqInstl LG 28.86 -.2 +14.7 +15.7 GrEqInv LG 28.75 -.2 +14.5 +15.4 IntlEqInstl FB 15.20 -2.5 -3.3 +7.8 IntlEqInv FB 15.20 -2.6 -3.4 +7.5 LowDurBdInstl CS 13.25 +.3 +.6 +1.3 LowDurBdInv CS 13.26 +.3 +.5 +1.0 MediumDurBdIns CI 14.39 +.6 -.9 +1.8 MediumDurBdInv CI 14.39 +.6 -1.1 +1.6 SmCpEqInstl SB 20.41 +1.1 +11.2 +12.2 SmCpEqInv SB 20.39 +1.1 +11.0 +11.9 ValEqInstl LV 23.21 +2.4 +3.6 +10.5 ValEqInv LV 23.21 +2.3 +3.3 +10.2Guinness AtkinsonChinaHK d CH 23.87 -5.4 -10.1 +13.9/C GlbInvtrsInv LB 45.36 -1.9 +.8 +16.3/AHSBCOppI MG 16.15 -.3 +13.2 +14.0/CHancock HorizonBrknrdSmCpInv SB 73.92 +1.7 +8.9 +13.0HarborBdInstl CI 11.28 +.4 -.9 +2.1/B CnvrtSecInstl d CV 10.86 -.3 +6.4 +6.2/D CptlApprecAdmin b LG 77.72 -.7 +13.9 +17.8/A CptlApprecInstl LG 79.21 -.6 +14.1 +18.1/A CptlApprecInv b LG 76.24 -.7 +13.8 +17.7/A HYBdInstl d HY 9.90 +.9 +1.4 +5.1/C IntlAdmin b FB 65.16 -2.5 -3.3 +4.7/E IntlGrInstl FG 15.59 -3.3 -1.4 +10.3/B IntlInstl FB 65.38 -2.5 -3.2 +5.0/E IntlInv b FB 64.71 -2.5 -3.4 +4.6/E LgCpValInstl LB 15.54 +.8 +4.6 +15.1/A LgCpValInv b LB 15.68 +.8 +4.2 +14.7/B MidCpGrInstl MG 11.92 -1.5 +15.6 +15.2/B MidCpValInstl MV 24.17 +2.7 +2.7 +10.2/D RlRetInstl IP 9.23 +.3 -.1 +2.2/B SmCpGrInstl SG 16.37 +1.4 +13.6 +13.6/D SmCpValInstl SB 38.70 +.8 +6.6 +17.3/A SmCpValInv b SB 37.69 +.8 +6.3 +16.8/AHarding LoevnerEmMktsAdv d EM 53.37 -6.5 -9.9 +9.9 GlbEqAdv d WS 38.58 -2.1 +3.8 +13.2 IntlEqInstl d FG 22.66 -2.6 -.5 +10.8HartfordBalA m MA 24.66 +1.0 +2.7 +8.4/C BalC m MA 24.65 +1.0 +2.3 +7.6/D BalHLSIA MA 32.19 +1.4 +3.8 +9.0/B BalHLSIB b MA 32.61 +1.3 +3.6 +8.8/B BalIncA m CA 14.42 +1.8 -.1 +8.0/A BalIncC m CA 14.20 +1.7 -.6 +7.2/B BalIncI CA 14.43 +1.8 +.1 +8.3/A BalIncR3 b CA 14.46 +1.8 -.3 +7.7/A BalIncR4 b CA 14.48 +1.8 -.1 +8.0/A CapAppHLSIA LG 51.53 +.5 +7.0 +12.5/E CapAppHLSIB b LG 50.72 +.5 +6.8 +12.2/E ChecksandBalsA m MA 9.82 +1.2 +4.4 +9.3/A ChecksandBalsC m MA 9.74 +1.1 +3.8 +8.5/B 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Continued on next page Mutual Funds Continued from previous pageMONEY & MARKET$Page 18 www.sunnewspapers.net The Sun/Wednesday, August 22, 2018

PAGE 51

CnsrvAllcA m CA 10.56 +.5 +1.1 +4.6/E CorEqA m LG 31.73 +2.2 +10.1 +13.5/E CorEqC m LG 28.99 +2.1 +9.6 +12.7/E CorEqY LG 32.17 +2.2 +10.3 +13.9/D CptlApprecA m LB 40.78 +.1 +8.6 +12.4/D CptlApprecC m LB 31.59 ... +8.1 +11.6/E CptlApprecI LB 40.98 +.1 +8.8 +12.8/D CptlApprecR3 b LB 44.85 +.1 +8.4 +12.1/D CptlApprecR4 b LB 46.24 +.1 +8.6 +12.4/D CptlApprecY LB 47.40 +.1 +8.8 +12.8/D DiscpEqHLSIA LG 16.99 +2.2 +10.1 +13.7/D DiscpEqHLSIB b LG 16.79 +2.2 +10.0 +13.4/E DivandGrA m LV 26.96 +3.1 +5.3 +13.5/A DivandGrC m LV 26.03 +3.0 +4.8 +12.6/B DivandGrHLSIA LV 25.29 +3.1 +5.6 +14.0/A DivandGrHLSIB b LV 25.13 +3.1 +5.4 +13.7/A DivandGrI LV 26.84 +3.1 +5.5 +13.7/A DivandGrR3 b LV 27.31 +3.1 +5.1 +13.1/B DivandGrR4 b LV 27.50 +3.1 +5.3 +13.4/A DivandGrR5 LV 27.61 +3.1 +5.5 +13.8/A DivandGrY LV 27.62 +3.1 +5.5 +13.9/A EmMktsEqY EM 9.08 -2.3 -8.6 +12.4/A EmMktsLclDbtI XP 5.61 -4.3 -10.2 +3.2/B EmMktsLclDbtY XP 5.57 -4.3 -10.2 +3.2/B EqIncA m LV 20.60 +2.9 +2.3 +13.0/B EqIncC m LV 20.48 +2.9 +1.8 +12.2/C EqIncI LV 20.49 +2.9 +2.5 +13.3/B EqIncR3 b LV 20.62 +2.9 +2.1 +12.6/B EqIncR4 b LV 20.65 +2.9 +2.3 +13.0/B EqIncY LV 20.81 +2.9 +2.6 +13.4/A FltngRtA m BL 8.72 +.6 +2.6 +4.7/B FltngRtC m BL 8.70 +.4 +2.0 +3.9/D FltngRtHiIncA m BL 10.04 +.6 +2.7 +5.2/A FltngRtHiIncC m BL 10.04 +.5 +2.2 +4.4/B FltngRtHiIncI BL 10.05 +.7 +2.9 +5.5/A FltngRtI BL 8.73 +.6 +2.8 +5.0/A FltngRtY BL 8.70 +.5 +2.7 +5.0/A GlbAllAsstA m IH 10.58 -.4 -1.4 +6.8/B GlbAllAsstC m IH 10.40 -.6 -2.0 +5.9/D GlbAllAsstI IH 10.63 -.5 -1.3 +7.0/B GlbCptlApprecA m WS 19.13 -.4 +1.8 +8.7/D GlbCptlApprecC m WS 17.46 -.4 +1.3 +7.9/E GlbCptlApprecI WS 19.74 -.4 +2.0 +9.0/D GlbGrHLSIA WS 30.82 -.9 +10.5 +16.0/A GlbGrHLSIB b WS 30.48 -.9 +10.3 +15.7/A GlbRlAsstY IH 9.31 -1.7 -1.3 +7.1/B GrAllcA m AL 12.85 +.9 +4.0 +8.7/D GrAllcC m AL 12.60 +.7 +3.5 +7.9/E GrOppsA m LG 50.25 -1.8 +17.5 +16.3/C GrOppsC m LG 32.20 -1.8 +17.0 +15.4/C GrOppsHLSIA LG 45.33 -1.7 +18.0 +16.9/B GrOppsHLSIB b LG 43.49 -1.7 +17.8 +16.7/B GrOppsI LG 52.52 -1.7 +17.7 +16.5/C GrOppsR4 b LG 52.98 -1.8 +17.5 +16.2/C GrOppsY LG 56.00 -1.8 +17.7 +16.7/B HCA m SH 37.46 +1.3 +11.7 +8.1/B HCC m SH 30.52 +1.2 +11.1 +7.3/B HCHLSIA SH 25.15 +1.2 +12.0 +8.5/B HCI SH 39.32 +1.3 +11.9 +8.4/B HCY SH 42.78 +1.4 +12.0 +8.5/B HYA m HY 7.30 +1.0 +1.0 +5.5/C HYC m HY 7.28 +.9 +.5 +4.8/D HYHLSIA HY 8.29 +1.0 +1.1 +6.0/B HYHLSIB b HY 8.14 +1.0 +1.0 +5.8/B InPlusA m IP 10.49 +.3 ... +1.6/C InPlusC m IP 10.04 +.2 -.4 +.9/E InPlusI IP 10.68 +.3 +.2 +1.8/C IntlGrA m FG 15.36 -1.7 +.1 +9.6/B IntlOppsA m FB 16.23 -2.2 -4.3 +6.1/C IntlOppsC m FB 14.12 -2.4 -4.8 +5.4/D IntlOppsHLSIA FB 16.73 -2.3 -4.2 +6.7/C IntlOppsHLSIB b FB 16.91 -2.3 -4.4 +6.5/C IntlOppsI FB 16.15 -2.2 -4.1 +6.5/C IntlOppsR4 b FB 16.78 -2.2 -4.3 +6.2/C IntlOppsR5 FB 16.95 -2.2 -4.1 +6.5/C IntlOppsY FB 17.05 -2.2 -4.1 +6.6/C IntlSmCoA m FR 15.59 -2.7 -6.7 +6.1/E IntlSmCoY FR 15.90 -2.8 -6.4 +6.6/E IntlValY FV 16.49 -1.0 -6.5 +9.8/A MidCpA m MG 33.55 -.4 +11.8 +15.1/B MidCpC m MG 24.50 -.4 +11.2 +14.3/B MidCpHLSIA MG 44.93 -.3 +12.0 +15.6/B MidCpHLSIB b MG 43.83 -.3 +11.9 +15.3/B MidCpI MG 34.52 -.3 +12.0 +15.4/B MidCpR3 b MG 37.24 -.3 +11.5 +14.8/B MidCpR4 b MG 38.65 -.3 +11.7 +15.1/B MidCpR5 MG 39.69 -.3 +11.9 +15.5/B MidCpValA m MB 16.38 +1.7 +4.3 +9.7/D MidCpValHLSIA MB 13.17 +1.7 +4.5 +10.2/D MidCpValHLSIB b MB 13.05 +1.7 +4.4 +9.9/D MidCpY MG 40.05 -.3 +12.0 +15.6/B ModAllcA m MA 12.39 +.6 +2.6 +7.0/D ModAllcC m MA 12.14 +.5 +2.0 +6.2/E MuniOppsA m MI 8.51 +.1 +.7 +2.7/A MuniOppsC m MI 8.52 +.1 +.3 +2.0/C MuniOppsI MI 8.53 +.1 +.9 +2.9/A QualityValueA m LV 21.18 +2.4 +3.9 +10.5/D SchrEMEqA m EM 15.27 -2.6 -8.5 +12.7/A SchrEMEqI EM 15.26 -2.6 -8.3 +13.0/A SchrInStkI FB 12.99 -.9 -1.9 +8.6/A SchrUSSCOpI SG 29.49 +2.1 +8.3 +13.4/D SchrUSSMCOpI MB 15.46 +2.1 +4.4 +11.8/B ShrtDurA m CS 9.74 +.4 +.6 +1.7/B ShrtDurC m CS 9.73 +.2 ... +.9/C ShrtDurI CS 9.75 +.4 +.7 +1.9/A SmCoA m SG 24.96 +1.4 +18.3 +12.1/E SmCoHLSIA SG 24.36 +1.5 +19.3 +12.9/E SmCoHLSIB b SG 22.60 +1.4 +19.1 +12.6/E SmCpCorA m SB 15.43 +2.6 +12.6 +12.2/D SmCpGrA m SG 63.60 +.6 +13.9 +14.0/D SmCpGrHLSIA SG 36.74 +.7 +14.3 +14.6/D SmCpGrHLSIB b SG 35.72 +.7 +14.2 +14.3/D SmCpGrI SG 65.83 +.6 +14.2 +14.3/D SmCpGrY SG 69.31 +.6 +14.2 +14.5/D SmMidCpEqHLSIA SB 9.67 +2.5 +9.8 +12.6/D StkHLSIA LB 85.72 +2.3 +7.7 +13.5/C StkHLSIB b LB 85.55 +2.3 +7.6 +13.3/C StratIncA m MU 8.53 -.5 -.8 +4.9/A StratIncC m MU 8.57 -.6 -1.3 +4.2/B StratIncI MU 8.56 -.5 -.7 +5.2/A TtlRetBdA m CI 10.12 +.3 -1.0 +2.1/B TtlRetBdC m CI 10.18 +.4 -1.4 +1.3/D TtlRetBdHLSIA CI 11.25 +.4 -.6 +2.6/A TtlRetBdHLSIB b CI 11.17 +.4 -.7 +2.4/A TtlRetBdY CI 10.25 +.4 -.7 +2.5/A USGovtSecHLSIA CI 10.19 +.3 -.2 +.8/E USGovtSecHLSIB b CI 10.16 +.3 -.4 +.5/E UltrShrtBdHLSIA UB 10.15 +.2 +.9 +.9/D UltrShrtBdHLSIB b UB 10.13 +.2 +.8 +.7/E ValHLSIA LV 16.54 +2.0 +3.1 +11.2/D ValHLSIB b LV 16.49 +2.0 +2.9 +10.9/D WldBdA m IB 10.68 +.5 +2.0 +1.6/D WldBdC m IB 10.47 +.4 +1.6 +.8/E WldBdI IB 10.75 +.5 +2.2 +1.8/D WldBdY IB 10.78 +.5 +2.2 +1.9/CHeartlandSelValInv m MV 30.42 +3.9 +8.3 +13.3/B ValInv m SV 43.20 -.5 +4.9 +10.2/E ValPlusInv m SV 37.07 +1.6 +11.5 +15.3/AHennessyCrnrstnGrInv b SB 24.93 +2.6 +3.2 +8.7/E CrnrstnLgGrInv b LV 12.96 +4.7 +5.7 +12.5/B CrnrstnMC30Ins MB 20.15 -.5 -.5 +5.2/E CrnrstnMC30Inv b MB 19.58 -.5 -.8 +4.8/E CrnrstnValInv b LV 20.34 +2.4 +3.3 +14.0/A EqandIncInstl MA 15.52 +2.6 +3.5 +7.7 EqandIncInv b MA 16.45 +2.6 +3.2 +7.3 FocInstl MG 94.97 +1.4 +4.7 +10.6/E FocInv b MG 92.31 +1.4 +4.5 +10.2/E GasUtilityInv b SU 29.81 +2.2 +2.5 +6.4/E JapanInstl JS 36.18 -1.4 +1.1 +15.6/A JapanInv b JS 35.12 -1.4 +.8 +15.2/A SmCpFinclInv b SF 25.63 +.2 +6.3 +13.9/B TtlRetInv b MA 13.71 +2.7 +2.4 +10.6/AHighlandFIA m CI 12.75 +.4 +.6 +2.9/A FIY CI 12.74 +.5 +.7 +3.1/A GlbAllcA m IH 8.98 +3.5 +9.7 +5.5/D PremGrEqA m LG 27.89 -.9 +3.2 +12.3/EHodgesRetail m MG 49.54 -3.6 ... +15.1/B SmCpRetail m SB 21.18 -1.9 +9.3 +9.5/EHomesteadShrtTrmBd CS 5.18 +.4 +1.1 +1.5/B ShrtTrmGovtSec GS 5.12 +.1 +.3 +.4/B SmCoStk SB 43.59 -.8 -.3 +10.0/E StkIdx LB 21.54 +2.3 +8.1 +15.0/B Val LV 57.33 +3.5 +4.6 +14.9/AHood RiverSmCpGrInstl d SG 44.97 +3.2 +19.1 +18.4/AHotchkis & WileyDiversValInstl LV 19.61 +2.2 +4.1 +13.0/B HYA m HY 11.88 +.8 +1.1 +6.1/B HYI d HY 11.95 +.7 +1.2 +6.4/A LgCpValA m LV 34.70 +2.0 +3.8 +12.6/B LgCpValI LV 34.93 +2.0 +3.9 +12.9/B MidCpValA m MV 40.40 +3.0 +9.1 +11.2/C MidCpValI MV 41.09 +3.0 +9.3 +11.4/C SmCpValA m SV 65.58 +2.5 +9.2 +11.8/D SmCpValI SV 66.02 +2.6 +9.3 +12.1/D ValOppsA m XM 31.86 +2.8 +8.1 +12.9/A ValOppsC m XM 29.54 +2.7 +7.5 +12.0/A ValOppsIns XM 31.85 +2.8 +8.3 +13.2/AHussmanStratGr d NE 6.26 -1.3 -.2 -10.6/E StratTtlRet d TV 11.64 -1.6 -2.7 +1.7/EICMSmCo SB 36.90 +1.8 +11.6 +18.7/AICONEmMktsS EM 15.60 -1.3 -4.6 +6.1 EngyS EE 12.44 -3.0 -3.0 +4.0/C HCS SH 19.02 +3.9 +16.5 +8.5/B InfrmatnTechS ST 17.08 -1.7 +8.0 +20.9/D NatrlResS SN 15.50 -1.2 -3.1 +8.4INVESCOAmericanValA m MV 40.19 +1.6 +8.4 +8.6/E AmericanValC m MV 33.00 +1.6 +7.8 +7.8/E AsiaPacGrA m PJ 32.51 -1.9 -8.1 +9.6/D AsiaPacGrC m PJ 29.84 -2.0 -8.6 +8.7/E BalRkAllcA m IH 10.63 -.7 -1.9 +5.3/D BalRkAllcC m IH 10.12 -.8 -2.3 +4.5/E BalRkAllcR5 IH 10.81 -.6 -1.7 +5.6/D BalRkAllcY IH 10.80 -.7 -1.7 +5.5/D ChtrA m LB 18.81 +1.0 +4.2 +8.6/E ChtrC m LB 17.63 +.9 +3.7 +7.8/E ComStkA m LV 27.86 +2.2 +4.4 +13.5/A ComStkC m LV 27.84 +2.2 +3.9 +12.7/B CorpBdA m TW 7.09 +1.1 -1.7 +3.9/B CorpBdC m TW 7.15 +1.0 -2.2 +3.2/C DivIncA m LV 24.21 +3.6 +.4 +9.2/E DivIncInv b LV 24.44 +3.6 +.4 +9.2/E DiversDivA m LV 20.63 +3.2 +2.3 +8.4/E DiversDivC m LV 20.35 +3.1 +1.8 +7.5/E DiversDivInv b LV 20.61 +3.2 +2.3 +8.4/E DvlpngMktsA m EM 31.65 -5.1 -15.9 +8.8/D DvlpngMktsC m EM 30.76 -5.2 -16.3 +8.0/D EndeavorA m MB 20.25 +.6 +.7 +11.1/C EngyA m EE 25.47 -3.6 +1.2 +2.1/D EngyC m EE 21.74 -3.7 +.7 +1.4/D EngyInv b EE 25.36 -3.6 +1.2 +2.1/D EqWtSP500A m LB 63.69 +2.3 +6.2 +13.2/C EqWtSP500C m LB 60.86 +2.3 +5.7 +12.4/D EqWtSP500Y LB 64.36 +2.3 +6.4 +13.5/C EqandIncA m MA 11.08 +1.3 +1.8 +9.1/B EqandIncC m MA 10.87 +1.2 +1.4 +8.3/C EuropeanGrA m ES 38.56 -2.3 -6.5 +5.3/C EuropeanGrC m ES 35.77 -2.4 -7.0 +4.5/D EuropeanGrInv b ES 38.47 -2.3 -6.5 +5.4/C EuropeanSmCoA m ES 15.89 -1.3 -4.2 +10.1/A Exch LV 596.24 +2.0 +5.0 +11.4/C FltngRtA m BL 7.56 +.2 +2.7 +4.5/B FltngRtC m BL 7.53 +.2 +2.3 +4.0/C GlbCorEqA m WS 15.98 -1.1 -1.4 +8.6/D GlbCorEqC m WS 15.16 -1.2 -1.8 +7.8/E GlbGrA m WS 31.40 -1.5 -1.8 +7.4/E GlbLwVlEqYldA m WS 14.22 +.4 +3.3 +8.2/E GlbRlEsttA m GR 13.49 +1.0 +.7 +5.1/C GlbSmMidCpGrA m SW 19.49 -2.1 -1.6 +7.7/E GldPrcMtlsA m SP 3.20 -13.5 -23.1 +2.6/E GldPrcMtlsInv b SP 3.22 -13.4 -23.0 +2.6/E GrAllcA m AL 16.32 +.3 +1.7 +7.9 GrAllcC m AL 16.10 +.2 +1.2 +7.0 GrandIncA m LV 27.45 +1.5 +2.5 +12.1/C GrandIncC m LV 27.10 +1.5 +2.0 +11.3/D HCA m SH 38.84 +.7 +9.2 +2.4/E HCC m SH 26.89 +.6 +8.7 +1.6/E HCInv b SH 38.85 +.7 +9.2 +2.4/E HYA m HY 4.09 +.9 +.8 +5.0/D HYC m HY 4.08 +.9 +.3 +4.2/E HYInv b HY 4.09 +.9 +.9 +4.9/D HYMuniA m HM 10.02 +.1 +1.8 +5.3/B HYMuniC m HM 9.99 ... +1.4 +4.5/C HYR5 HY 4.08 +.9 +1.0 +5.3/C IncomeA m GI 8.65 +.4 -.6 +.5/C IntermTrmMnIncA m MI 11.00 ... +.4 +2.4/B IntlAllcA m FB 11.45 -2.5 -6.2 +5.7 IntlGrA m FG 34.21 -1.9 -5.7 +5.4/E IntlGrC m FG 31.34 -2.0 -6.1 +4.7/E IntlGrR5 FG 34.78 -1.9 -5.5 +5.8/E IntlSmCoA m FQ 18.29 -3.2 -5.4 +10.6/B LtdTrmMnIncA m MS 11.21 ... +.4 +1.0/B LtdTrmMnIncA2 f MS 11.22 ... +.5 +1.3/B MidCpCorEqA m MB 21.86 +2.4 +1.5 +8.0/E MidCpCorEqC m MB 12.90 +2.4 +1.0 +7.2/E MidCpCorEqR b MB 20.91 +2.3 +1.4 +7.8/E MidCpGrA m MG 42.45 +.6 +12.4 +11.4/D MidCpGrC m MG 31.65 +.5 +11.9 +10.6/E ModAllcA m MA 13.68 +.4 +1.2 +6.5 ModAllcC m MA 13.56 +.3 +.8 +5.6 MuniIncA m ML 13.17 -.1 +.4 +3.0/B NYTxFrIncA m MY 15.30 ... +.2 +2.3/C PETxFrIncA m MP 16.07 ... +.5 +2.7/B QualIncA m CI 11.56 +.3 -.9 +1.2/D RlEsttA m SR 21.74 +2.9 +2.8 +6.9/B RlEsttC m SR 21.60 +2.8 +2.3 +6.1/C SP500IdxA m LB 31.20 +2.3 +8.0 +14.9/B SP500IdxC m LB 30.02 +2.2 +7.5 +14.1/C SP500IdxY LB 31.60 +2.3 +8.2 +15.2/A SelCoA m SB 19.61 +1.4 +4.4 +14.2/B SelCoC m SB 16.45 +1.3 +3.9 +13.3/C ShTBdA m CS 8.49 +.3 +.5 +1.6/B ShTBdC b CS 8.49 +.3 +.2 +1.3/C SmCpDiscvA m SG 11.39 +.9 +17.9 +14.0/D SmCpEqA m SB 16.67 +1.3 +8.6 +10.2/E SmCpEqC m SB 13.35 +1.3 +8.1 +9.4/E SmCpGrA m SG 42.56 +.4 +14.1 +15.4/C SmCpGrInv b SG 44.73 +.4 +14.0 +15.4/C SmCpGrR b SG 39.38 +.3 +13.9 +15.1/C SmCpGrR5 SG 48.04 +.4 +14.3 +15.8/C SmCpValA m SV 19.11 +.4 +.8 +11.1/E SmCpValC m SV 13.67 +.3 +.2 +10.3/E SummitP b LG 22.74 -.3 +14.3 +17.3/B TechA m ST 51.54 -1.7 +16.5 +19.1/E TechInv b ST 51.26 -1.7 +16.6 +19.2/D TechSectA m ST 25.78 -1.7 +16.7 +19.1/EIVAIntlA m FQ 17.22 -1.1 -3.4 +4.8/E IntlI d FQ 17.27 -1.0 -3.2 +5.0/E WldwideA m IH 18.86 ... -.1 +6.1/C WldwideC m IH 18.39 -.1 -.5 +5.3/D WldwideI d IH 18.94 ... +.1 +6.4/CIntrepidCptlInv m MA 11.80 +.8 -1.3 +6.1/E EnduranceInv m SV 13.91 -.4 -1.7 +2.1/E361MgdFutsStratI FF 11.74 +.6 +.3 -.8/C MgdFutsStratInv b FF 11.55 +.6 +.1 -1.1/CInvestEdBal m MA 11.97 +.8 +2.7 +7.7/C Cnsrv m CA 10.89 +.7 +2.0 +4.8/D Gr m AL 13.05 +.8 +3.5 +9.7/CIronBridgeSMIDCp MG 13.12 +1.7 +15.5 +13.2/C SmCp SG 19.67 +1.3 +14.9 +12.7/EIronclad FundsMgdRk d XR 10.95 ... +7.5 +4.6/CIvyAsstStratA m IH 24.65 +.5 +3.7 +4.8/E AsstStratB m IH 23.11 +.4 +3.2 +4.0/E AsstStratC m IH 23.29 +.4 +3.3 +4.1/E AsstStratI IH 24.97 +.5 +3.9 +5.1/D AsstStratR b IH 24.35 +.5 +3.5 +4.5/E AsstStratY b IH 24.71 +.4 +3.7 +4.9/E BalA m MA 26.02 +1.2 +5.0 +6.9/E BalB m MA 25.71 +1.1 +4.4 +6.1/E BalC m MA 25.81 +1.2 +4.5 +6.2/E CorEqA m LG 16.09 +1.1 +10.1 +12.0/E CorEqC m LG 13.77 +1.0 +9.5 +11.1/E EmMktsEqA m EM 18.31 -4.3 -13.1 +10.8/B EmMktsEqC m EM 15.68 -4.4 -13.4 +10.0/C EmMktsEqI EM 18.94 -4.3 -12.8 +11.3/B EmMktsEqY b EM 18.67 -4.4 -13.0 +10.9/B EngyA m EE 12.39 -2.1 +.1 +1.9/D EuropeanOppsA m ES 32.20 -2.7 -1.4 +5.8/C EuropeanOppsI ES 32.55 -2.7 -1.2 +6.3/B GlbBdA m MU 9.57 -.1 -.7 +3.2/D GlbBdI MU 9.57 +.1 -.6 +3.5/C GlbGrA m WS 49.19 -1.6 +8.1 +10.6/C GlbGrI WS 50.25 -1.6 +8.3 +11.0/C GlbIncAllcA m IH 15.42 +.5 +.4 +6.5/C GlbIncAllcI IH 15.56 +.5 +.5 +6.8/B HiIncA m HY 7.48 +.8 +3.1 +6.5/A HiIncB m HY 7.48 +.8 +2.6 +5.7/B HiIncC m HY 7.48 +.8 +2.6 +5.8/B HiIncI HY 7.48 +.8 +3.2 +6.8/A HiIncY b HY 7.48 +.8 +3.1 +6.5/A IntlCorEqA m FB 19.44 -1.7 -3.9 +6.1/C IntlCorEqC m FB 17.25 -1.8 -4.3 +5.4/D IntlCorEqI FB 19.58 -1.7 -3.7 +6.5/C IntlCorEqY b FB 19.57 -1.8 -3.9 +6.2/C LgCpGrA m LG 25.08 -.2 +15.3 +16.8/B LgCpGrC m LG 20.83 -.3 +14.7 +16.0/C LgCpGrI LG 26.37 -.2 +15.5 +17.1/B LtdTrmBdA m CS 10.63 +.3 -.2 +1.0/C LtdTrmBdI CS 10.63 +.4 -.1 +1.3/B MgdIntlOppsA m FB 11.46 -2.1 -3.6 +7.0/B MicroCpGrA m SG 32.64 +.5 +29.1 +13.7/D MidCpGrA m MG 27.05 +1.2 +18.0 +16.1/B MidCpGrC m MG 22.98 +1.1 +17.5 +15.3/B MidCpGrI MG 29.15 +1.2 +18.2 +16.4/A MidCpGrR b MG 26.34 +1.1 +17.7 +15.8/B MidCpGrY b MG 28.26 +1.2 +18.0 +16.2/B MuniBdA m MI 11.65 ... +.3 +1.9/C MuniHiIncA m HM 5.05 +.2 +1.9 +3.1/E MuniHiIncC m HM 5.05 +.1 +1.4 +2.4/E MuniHiIncI HM 5.05 +.2 +2.0 +3.3/D NaturalResA m SN 15.12 -.7 -3.6 +3.9/E NaturalResI SN 15.84 -.7 -3.2 +4.4/D PzenaIntlValA m WS 18.12 -2.0 -4.1 +7.0/E SciAndTechA m ST 73.24 +1.1 +15.2 +17.0/E SciAndTechC m ST 62.82 +1.0 +14.7 +16.2/E SciAndTechY b ST 77.24 +1.1 +15.2 +17.0/E SciandTechI ST 80.61 +1.1 +15.4 +17.3/E SciandTechR b ST 71.29 +1.0 +14.9 +16.6/E SecCrBdA m CI 10.50 +.5 -.7 +2.4/A SecReEsSecsA m SR 24.60 +3.0 +2.1 +5.6/D SecReEsSecsY b SR 24.65 +3.0 +2.2 +5.7/D SmCpGrA m SG 20.89 +.7 +17.2 +16.8/B SmCpGrC m SG 16.74 +.6 +16.7 +16.1/B SmCpGrInstl SG 27.34 +.7 +17.4 +17.2/B SmCpGrY b SG 25.79 +.7 +17.2 +16.9/B SmCpValA m SB 21.74 +2.5 +14.5 +18.0/A TxMgdEqA m LG 28.40 ... +15.0 +15.1/D ValA m LV 25.51 +5.0 +7.5 +10.2/EJPMorganCATaxFrBdA m MF 10.68 +.1 +.3 +1.5/D CATaxFrBdC m MF 10.58 ... -.1 +1.0/E CATaxFrBdI MF 10.45 +.1 +.4 +1.7/D CPBondA m CI 8.08 +.5 -.9 +1.9/B CPBondC m CI 8.13 +.5 -1.3 +1.3/D CPBondI CI 8.08 +.5 -.6 +2.2/B CPBondR6 CI 8.09 +.6 -.6 +2.3/A CoreBondA m CI 11.32 +.6 -.9 +1.3/D CoreBondC m CI 11.39 +.5 -1.2 +.7/E CoreBondI CI 11.31 +.6 -.8 +1.5/C CoreBondR5 CI 11.29 +.5 -.7 +1.6/C CoreBondR6 CI 11.32 +.5 -.7 +1.7/C DiversiedA m MA 17.60 +.6 +.4 +7.7/C DiversiedI MA 17.70 +.6 +.6 +8.0/C DiversiedL MA 17.67 +.6 +.7 +8.2/C EmMktsEqA m EM 26.38 -4.1 -9.4 +12.6/A EmMktsEqC m EM 25.57 -4.1 -9.6 +12.0/A EmMktsEqI EM 27.04 -4.1 -9.2 +12.9/A EmMktsEqL EM 27.24 -4.1 -9.2 +13.0/A EqIncA m LV 17.79 +3.0 +4.7 +13.0/B EqIncI LV 18.10 +3.1 +4.9 +13.3/B EquityIndexA m LB 43.95 +2.3 +8.1 +15.1/B EquityIndexC m LB 43.52 +2.3 +7.7 +14.3/B EquityIndexI LB 44.01 +2.3 +8.3 +15.4/A EurpDnycA m ES 25.72 -1.9 -3.3 +4.0/E EurpDnycI ES 26.24 -1.9 -3.1 +4.3/E EurpDnycL ES 26.47 -1.9 -3.1 +4.4/E GovernmentBondI GI 10.27 +.5 -.6 +.8/A GrowthAdvtgA m LG 22.74 +.2 +15.6 +17.5/B GrowthAdvtgI LG 23.41 +.3 +15.8 +17.7/A GrowthAndIncA m LV 52.47 +2.9 +5.0 +13.4/A HighYieldA m HY 7.23 +.9 +1.2 +5.3/C HighYieldC m HY 7.24 +.8 +.8 +4.8/D HighYieldI HY 7.27 +.9 +1.3 +5.6/C HighYieldR5 HY 7.28 +.8 +1.4 +5.6/B HighYieldR6 HY 7.27 +.8 +1.4 +5.7/B IntermTxFrBdA m MI 10.82 ... -.1 +1.2/E IntermTxFrBdI MI 10.63 ... +.1 +1.5/E IntlAdvgA m FB 21.02 -1.9 -4.7 +5.2/D IntlAdvgI FB 21.88 -1.9 -4.5 +5.6/D IntlEqA m FB 16.87 -2.1 -6.5 +6.4/C IntlEqI FB 17.14 -2.2 -6.4 +6.7/C IntlRsrchEnhEqA m FB 18.06 -1.6 -3.7 +6.1/C IntlRsrchEnhEqI FB 18.28 -1.6 -3.6 +6.4/C IntlValueA m FV 13.23 -2.0 -7.5 +3.9/D IntlValueI FV 13.56 -2.0 -7.4 +4.3/D IntlValueL FV 13.50 -2.0 -7.3 +4.4/D IntrepidAmrA m LB 43.55 +3.2 +9.1 +14.3/B IntrepidAmrI LB 44.82 +3.2 +9.3 +14.7/B IntrepidGrR5 LG 63.07 +2.4 +12.7 +18.1/A IntrepidGrowthA m LG 62.79 +2.4 +12.4 +17.6/B IntrepidGrowthI LG 63.82 +2.4 +12.6 +17.9/A IntrepidMidCapA m MB 23.81 +2.3 +5.6 +11.1/C IntrepidMidCapC m MB 20.09 +2.2 +5.2 +10.5/C IntrepidMidCapI MB 25.12 +2.3 +5.7 +11.4/C IntrepidValueA m LV 36.69 +3.7 +7.2 +11.8/C IntrepidValueI LV 36.88 +3.7 +7.3 +12.0/C IntrepidValueR5 LV 36.99 +3.7 +7.5 +12.2/B InvCnsrvGrA m CA 12.79 +.6 +1.1 +5.0/D InvCnsrvGrC m CA 12.73 +.6 +.7 +4.4/E InvCnsrvGrI CA 12.86 +.5 +1.1 +5.2/D InvGrIncA m AL 17.88 +.8 +3.1 +9.3/C InvGrIncC m AL 17.36 +.8 +2.8 +8.7/D InvGrIncI AL 17.60 +.9 +3.3 +9.6/C InvestorBalA m MA 15.64 +.8 +2.2 +7.4/D InvestorBalC m MA 15.38 +.7 +1.8 +6.7/E InvestorBalI MA 15.67 +.8 +2.4 +7.6/D InvestorGrowthA m XM 21.46 +.8 +3.8 +11.6/B InvestorGrowthC m XM 20.03 +.8 +3.4 +10.9/C InvestorGrowthI XM 21.92 +.9 +4.0 +11.8/B LCapGrA m LG 44.14 -.4 +17.4 +18.3/A LCapGrI LG 44.59 -.3 +17.6 +18.5/A LargeCapValueA m LV 15.86 +2.7 +.9 +13.9/A LargeCapValueI LV 15.59 +2.7 +1.0 +14.1/A LtdDurBdA m CS 9.99 +.3 +.9 +1.1/C LtdDurBdI CS 9.99 +.3 +1.0 +1.3/B LtdDurBdR6 CS 10.01 +.3 +1.1 +1.5/B MCapValA m MB 41.19 +2.7 +4.5 +10.2/D MCapValC m MB 39.52 +2.7 +4.2 +9.6/D MCapValI MB 41.69 +2.8 +4.7 +10.5/C MCapValL MB 42.23 +2.8 +4.8 +10.7/C MidCapEquityI MG 54.96 +1.6 +8.1 +11.6/D MidCapGrowthA m MG 32.37 +.3 +11.1 +11.9/D MidCapGrowthC m MG 25.56 +.3 +10.7 +11.3/D MidCapGrowthI MG 37.21 +.3 +11.3 +12.2/D MktExpnEnhIdxA m SB 12.32 +2.1 +8.7 +14.7/B MktExpnEnhIdxI SB 12.49 +2.0 +8.9 +15.0/B MortgBackedScA m CI 11.25 +.5 +.1 +1.5/C MortgBackedScI CI 10.96 +.4 +.2 +1.7/C MortgBackedScR6 CI 10.96 +.5 +.2 +1.9/B MunicipalIncA m MI 9.52 ... -.3 +1.6/D MunicipalIncI MI 9.45 ... -.2 +1.8/D NYTxFrBdA m MN 6.68 -.1 -.3 +1.1/E NYTxFrBdC m MN 6.67 -.3 -.7 +.5/E NYTxFrBdI MN 6.71 -.2 -.1 +1.4/D RealtyIncomeL SR 13.49 +2.9 +2.6 +5.0/E RsrchMktNetrlL NE 15.25 -.1 +.9 +1.0/C ScapEqA m SB 55.17 +1.9 +11.1 +15.5/B ScapEqC m SB 41.14 +1.9 +10.8 +14.9/B ScapEqI SB 63.71 +2.0 +11.3 +15.8/A ScapEqR5 SB 63.91 +2.0 +11.5 +16.0/A ShDurBdA m CS 10.68 +.2 +.1 +.3/E ShDurBdI CS 10.70 +.3 +.3 +.6/D ShDurBdR6 CS 10.70 +.3 +.4 +.9/D SmCpBldA m SG 27.69 +.3 +19.7 +21.3/A SmCpBldI SG 31.73 +.3 +19.9 +21.6/A SmallCapCoreR5 SB 60.25 +1.7 +13.1 +15.7/A SmallCapGrowthA m SG 19.17 -.6 +19.2 +21.1/A SmallCapGrowthI SG 21.15 -.6 +19.4 +21.4/A SmallCapGrowthL SG 21.78 -.6 +19.5 +21.6/A SmallCapValueA m SV 31.44 +1.5 +9.0 +13.4/C SmallCapValueI SV 33.34 +1.5 +9.2 +13.6/B SmallCapValueR5 SV 33.36 +1.5 +9.2 +13.8/B SmallCapValueR6 SV 33.41 +1.5 +9.3 +13.9/B SmtRetr2020A m TE 19.67 +.5 +.5 +6.5/D SmtRetr2020I TE 19.74 +.6 +.6 +6.6/C SmtRetr2020R5 TE 19.76 +.5 +.6 +6.7/C SmtRetr2030A m TH 21.47 +.4 +1.0 +8.3/D SmtRetr2030I TH 21.53 +.5 +1.1 +8.4/D SmtRetr2030R5 TH 21.59 +.5 +1.2 +8.6/C SmtRetr2040A m TJ 22.72 +.5 +1.2 +9.6/D SmtRetr2040I TJ 22.79 +.5 +1.3 +9.7/D SmtRetr2040R5 TJ 22.85 +.5 +1.4 +9.8/D SmtRetrIncI RI 18.48 +.5 +.2 +5.2/B SmtRetrIncR5 RI 18.52 +.5 +.3 +5.3/B TaxAwareEqI LB 35.91 +1.4 +7.8 +15.4/A TaxAwrRlRetI MS 9.41 -.1 +1.0 +2.5/A TaxFreeBondA m ML 11.82 -.1 -.1 +2.3/D TaxFreeBondI ML 11.77 ... +.1 +2.5/D USEquityA m LB 17.45 +2.3 +7.7 +14.4/B USEquityC m LB 16.93 +2.3 +7.4 +13.8/C USEquityI LB 17.50 +2.3 +7.9 +14.6/B USEquityL LB 17.52 +2.3 +8.0 +14.8/B USEquityR5 LB 17.53 +2.3 +8.0 +14.8/B USLCpCrPlsA m LB 31.75 +1.9 +7.3 +13.6/C USLCpCrPlsC m LB 30.20 +1.9 +6.9 +13.0/D USLCpCrPlsI LB 32.20 +2.0 +7.5 +13.9/C USLCpCrPlsR5 LB 32.34 +2.0 +7.5 +14.0/C USRsrchEnhEqI LB 30.23 +2.4 +7.4 +13.6/C USRsrchEnhEqL LB 30.18 +2.4 +7.4 +13.7/C USRsrchEnhEqR6 LB 30.19 +2.4 +7.5 +13.8/C USSmallCompI SB 20.78 +1.4 +11.1 +13.6/C USSmallCompL SB 20.77 +1.4 +11.2 +13.8/C ValueAdvtgA m LV 37.45 +3.4 +4.5 +11.0/D ValueAdvtgC m LV 37.23 +3.3 +4.2 +10.5/D ValueAdvtgI LV 37.70 +3.4 +4.7 +11.3/D ValueAdvtgL LV 37.72 +3.4 +4.7 +11.6/CJames AdvantageBalGldRnR b CA 23.88 +1.4 -.3 +3.1/EJanus HendersonBalancedC m MA 34.62 +1.6 +6.6 +10.0/A BalancedS b MA 34.93 +1.6 +7.0 +10.5/A BalancedT MA 35.00 +1.7 +7.2 +10.8/A ContrarianT MB 21.22 +1.0 +12.3 +8.0/E EnterpriseS b MG 129.02 +1.5 +12.6 +17.2/A EnterpriseT MG 131.94 +1.5 +12.8 +17.5/A EuropeanFocusA m ES 31.49 -3.2 -9.2 -1.3/E EuropeanFocusC m ES 29.46 -3.3 -9.7 -2.1/E FlexibleBondT CI 10.06 +.5 -1.0 +1.3/D FortyA m LG 36.30 -.1 +15.0 +17.0/B FortyS b LG 34.94 -.1 +14.9 +16.8/B GlobalEqIncA m FV 7.35 +.3 -4.3 +6.3/B GlobalEqIncC m FV 7.29 +.1 -4.7 +5.5/B GlobalLifeSciT SH 63.40 +2.1 +16.1 +5.7/C GlobalResearchS b WS 84.39 -.1 +5.6 +10.6/C GlobalResearchT WS 83.25 -.1 +5.8 +10.8/C GlobalSelectT WS 17.42 -.1 +3.3 +11.6/B GlobalTechT ST 35.73 -2.0 +16.5 +27.7/A GrowthAndIncT LB 58.65 +3.5 +7.3 +17.3/A High-YieldT HY 8.24 +.9 +.8 +5.2/C MidCapValueS b MV 17.36 +1.3 +1.8 +11.1/C MidCapValueT MV 17.25 +1.4 +2.0 +11.4/C OverseasS b FB 32.05 -2.6 -1.8 +6.3/C OverseasT FB 32.10 -2.6 -1.7 +6.5/C ResearchT LG 52.02 +1.6 +12.1 +14.4/D Short-TermBondT CS 2.98 +.2 +.3 +.9/D SmallCapValueL SV 24.83 +2.7 +5.1 +14.2/B SmallCapValueT SV 24.08 +2.6 +4.9 +14.0/B VITBalInstl MA 36.15 +1.7 +7.1 +10.9/A VITEntrprsInstl MG 76.39 +1.6 +13.4 +18.5/A VITFlexBdInstl CI 11.38 +.5 -1.0 +1.3/D VITFortyInstl LG 40.00 -.2 +15.9 +17.7/A VITGlRsrchInstl WS 53.86 ... +5.9 +11.0/B VITOvrsInstl FB 31.13 -2.6 -1.5 +6.5/C VITRsrchInstl LG 38.91 +1.7 +12.2 +14.4/D VentureT SG 88.66 +.7 +16.0 +15.7/CJensenQualGrI LG 51.25 +2.2 +10.5 +17.4/B QualGrJ b LG 51.23 +2.2 +10.3 +17.1/BJohn HancockAbsRetCcyI CR 9.00 +1.1 -6.2 +1.4/D AbsRetCcyR6 CR 9.09 +1.1 -6.1 +1.6/C BalA m MA 21.15 +2.2 +4.2 +8.8/B BalC m MA 21.11 +2.2 +3.7 +8.1/C BalI MA 21.14 +2.3 +4.4 +9.2/B BdA m CI 15.43 +.6 -.9 +2.3/A BdC m CI 15.43 +.5 -1.4 +1.6/C BdI CI 15.43 +.6 -.7 +2.6/A BdR6 CI 15.46 +.6 -.7 +2.8/A CATxFrIncA m MC 10.69 ... ... +2.8/C ClassicValA m LV 33.64 +.9 -.3 +12.2/C ClassicValI LV 33.74 +.9 -.1 +12.4/B CorBd1 b CI 12.67 +.5 -1.2 +1.3/D CptlAprc1 b LG 18.24 -.6 +14.1 +18.1/A CptlAprcNAV LG 18.29 -.6 +14.2 +18.2/A DiscpValA m LV 23.36 +3.3 +3.7 +11.9/C DiscpValC m LV 21.94 +3.2 +3.2 +11.1/D DiscpValI LV 22.69 +3.3 +3.9 +12.2/C DiscpValI2 LV 22.69 +3.3 +3.9 +12.2/C DiscpValMCA m MB 23.12 +2.3 +3.0 +11.6/C DiscpValMCC m MB 23.12 +2.2 +2.5 +10.7/C DiscpValMCI MB 24.04 +2.3 +3.1 +11.9/B DiscpValMCR2 b MB 23.92 +2.3 +2.9 +11.4/C DiscpValMCR6 MB 24.04 +2.3 +3.2 +12.0/B DiscpValR4 b LV 22.68 +3.3 +3.8 +12.0/C DiscpValR5 LV 22.73 +3.3 +3.9 +12.2/B DiscpValR6 LV 22.73 +3.3 +3.9 +12.3/B EmMktsA m EM 11.01 -1.5 -9.0 +10.5/C EmMktsI EM 11.00 -1.5 -8.9 +10.8/B EmMktsNAV EM 11.01 -1.5 -8.8 +10.9/B EqInc1 b LV 21.02 +2.7 +3.7 +13.2/B FdmtlLgCpCorA m LB 51.80 +1.9 +6.1 +13.7/C FdmtlLgCpCorC m LB 46.04 +1.8 +5.6 +12.8/D FdmtlLgCpCorI LB 54.14 +1.9 +6.3 +14.0/C FinclIndsA m SF 21.03 +3.2 +5.3 +12.5/C FltngRtIncA m BL 8.43 +.2 +2.3 +3.6/D FltngRtIncC m BL 8.47 +.2 +1.8 +2.9/E FltngRtIncI BL 8.43 +.3 +2.5 +3.9/D GlbAbsRetStrA m AM 10.03 -.1 -3.9 -.7/D GlbAbsRetStrC m AM 9.86 -.2 -4.4 -1.3/D GlbAbsRetStrI AM 10.13 -.1 -3.7 -.3/D GlbAbsRetStrR6 AM 10.15 -.1 -3.7 -.2/D GlbBd1 b IB 12.75 +.1 -.6 +3.1/B GlbholderYldA m WS 11.41 +1.6 -1.1 +6.9/E GlbholderYldC m WS 11.41 +1.5 -1.6 +6.1/E GlbholderYldI WS 11.45 +1.6 -.9 +7.2/E GovtIncA m GI 9.07 +.3 -1.1 +.2/D HY1 b HY 8.16 +1.1 +2.1 +6.1/B HYA m HY 3.43 +1.1 +1.1 +5.8/B HYC m HY 3.43 +1.0 +.9 +5.0/D HYI HY 3.43 +1.1 +1.6 +6.2/B HYMuniBdA m HM 7.90 +.1 +.8 +3.8/D IncA m MU 6.21 ... -1.8 +1.7/E IncC m MU 6.21 -.1 -2.2 +.9/E IncI MU 6.20 ... -1.6 +2.0/E IntlGrA m FG 28.31 -1.3 +2.4 +10.9/B IntlGrI FG 28.41 -1.3 +2.6 +11.3/A IntlSmCp1 b FA 21.41 -2.6 -5.1 +7.5/C IntlVal1 b FV 16.41 -2.1 -4.5 +6.7/A IntlValNAV FV 16.37 -2.1 -4.5 +6.8/A InvmGradeBdA m CI 10.19 +.5 -.8 +1.6/C MidCpStk1 b MG 24.77 -1.1 +15.9 +14.2/B MlMg2010Lftm1 b TA 9.23 +.3 +.7 +6.2/B MlMg2015Lftm1 b TD 9.71 +.3 +.9 +6.9/B MlMg2015LftmA m TD 9.71 +.3 +.8 +6.5/C MlMg2020Lftm1 b TE 10.60 +.3 +1.5 +7.9/A MlMg2020LftmA m TE 10.60 +.3 +1.2 +7.5/B MlMg2025Lftm1 b TG 11.35 +.3 +2.0 +9.0/A MlMg2025LftmA m TG 11.38 +.3 +1.7 +8.6/B MlMg2030Lftm1 b TH 11.75 +.2 +2.4 +10.0/A MlMg2030LftmA m TH 11.77 +.2 +2.2 +9.6/B MlMg2035Lftm1 b TI 12.35 +.2 +2.8 +10.8/A MlMg2035LftmA m TI 12.26 +.2 +2.6 +10.4/B MlMg2040Lftm1 b TJ 12.51 +.2 +3.1 +11.4/A MlMg2040LftmA m TJ 12.43 +.2 +2.8 +11.0/B MlMg2045Lftm1 b TK 12.35 +.2 +3.2 +11.4/B MlMg2045LftmA m TK 12.27 +.2 +2.9 +11.0/C MlMg2050Lftm1 b TN 13.18 +.2 +3.1 +11.4/B MltIdx2020Prs1 b TE 11.66 +.6 ... +4.0/E MltIdx2025Prs1 b TG 13.11 +.6 +.9 +6.2/E MltIdx2030Prs1 b TH 14.17 +.6 +1.7 +8.3/D MltIdx2035Prs1 b TI 14.83 +.7 +2.4 +9.6/D MltIdx2040Prs1 b TJ 15.22 +.7 +2.8 +10.4/C MltIdx2045Prs1 b TK 15.40 +.8 +2.9 +10.7/C MltIdx2050Prs1 b TN 13.69 +.7 +2.9 +10.8/C MltIdxIncPrs1 b RI 11.10 +.5 +.4 +2.6/E MltMgLsAgr1 b XM 17.01 ... +3.4 +11.5/B MltMgLsAgrA m XM 17.05 ... +3.2 +11.0/C MltMgLsAgrC m XM 17.02 -.1 +2.7 +10.3/D MltMgLsBl1 m MA 15.47 +.2 +1.6 +7.6/D MltMgLsBl5 MA 15.39 +.3 +1.9 +8.1/C MltMgLsBlA b MA 15.38 +.3 +1.8 +8.0/C MltMgLsBlC m MA 15.46 +.1 +1.1 +6.9/E MltMgLsBlR6 MA 15.38 +.2 +1.8 +8.0/C MltMgLsCns1 b XY 12.85 +.3 -.4 +4.0/D MltMgLsCnsA m XY 12.87 +.2 -.7 +3.6/D MltMgLsCnsC m XY 12.86 +.2 -1.1 +2.9/E MltmgLsMd1 b CA 13.76 +.3 +.6 +6.0/B MltmgLsMd5 CA 13.75 +.3 +.7 +6.1/B MltmgLsMdA m CA 13.80 +.3 +.4 +5.6/C MltmgLsMdC m CA 13.79 +.2 ... +4.9/D MltmgrLsGr1 b AL 16.49 +.1 +2.5 +9.7/C MltmgrLsGr5 AL 16.48 +.1 +2.6 +9.8/B MltmgrLsGrA m AL 16.53 +.1 +2.3 +9.3/C MltmgrLsGrC m AL 16.49 +.1 +1.9 +8.6/D NatrlRes1 b SN 12.27 -4.1 -3.9 +7.3/C NewOpps1 b SB 31.96 +1.4 +11.4 +14.4/B RegionalBankA m SF 30.19 +2.8 +9.6 +20.6/A RegionalBankC m SF 28.65 +2.7 +9.1 +19.7/A RlEsttSec1 b SR 12.86 +3.4 +3.8 +7.6/A RlRetBd1 b IP 11.06 +.4 -.3 +1.8/C SmCoVal1 b SB 31.20 +3.3 +9.6 +16.6/A StratIncOppsA m MU 10.38 ... -2.4 +2.2/E StratIncOppsC m MU 10.38 -.1 -2.8 +1.5/E StratIncOppsI MU 10.38 ... -2.2 +2.5/E TtlRetNAV CI 13.34 +.7 -.6 +2.1/B TxFrBdA m ML 9.60 -.1 ... +2.3/D USGlbLdrsGrA m LG 50.90 +1.1 +12.0 +14.7/D USGlbLdrsGrC m LG 43.03 +1.0 +11.5 +13.8/D USGlbLdrsGrI LG 54.60 +1.1 +12.2 +15.0/D USGr1 b LG 11.79 -.3 +16.7 +18.4/A USGrA m LG 11.81 -.4 +16.5 +18.0/A USGrI LG 11.79 -.3 +16.7 +18.3/A USHYBd1 b HY 11.19 +.7 +1.4 +6.2/B sBlueChipGr1 b LG 41.75 -1.1 +15.3 +19.1/AKLAllcInstl IH 14.16 -2.2 -6.7 +4.1/EKeeleySmCpDivValI SV 19.75 +.4 +6.8 +14.1/B SmCpValA m SB 34.10 +1.3 +7.9 +9.1/E SmCpValI SB 34.60 +1.3 +8.1 +9.3/EKellnerSmMidCpValI SB 15.41 +2.2 +6.7 +13.2/CKempnerMlCpDepValIns LV 10.99 +1.8 +5.5 +10.4/DKineticsInternetNoLoad d LG 46.01 -2.9 -11.8 +12.8/E ParadigmInstl d MG 58.44 -.2 +20.2 +22.7/A ParadigmNoLoad d MG 58.00 -.3 +20.0 +22.4/A SmCptlOppsNLd d SB 62.89 ... +22.7 +22.9/AKirr MarbachPtnrsVal m MG 25.84 +1.8 +3.6 +9.7/ELKCMAqnsCthlcEq m LG 18.96 +1.5 +10.3 +12.9/E EqInstl d LG 28.95 +2.2 +11.3 +15.5/C FI d TW 10.55 +.5 -.2 +1.7/E SmCptlEqIns d SG 22.03 +3.2 +19.5 +13.4/DLSVValEq LV 29.56 +3.4 +2.1 +12.9/BLaudusIntlMktMtrsInv FG 25.56 -2.5 -3.6 +9.0/B IntlMktMtrsSel FG 25.54 -2.5 -3.5 +9.1/B MndrnEmergMkts EM 7.63 -2.2 -10.8 +5.9/E MndrnIntlGvIIns IB 9.93 -1.0 -.7 +2.5/B SCMktMtrsInv SB 19.98 +1.3 +8.5 +11.8/D USLgCpGr LG 22.62 -1.3 +16.9 +18.0/ALazardCptAltrOpStrIns x TV 10.42 +.9 +.1 +7.5/B DevMEqIns EM 12.60 -4.4 -12.4 +13.4/A EMDbtInstl EB 7.45 -3.6 -8.4 +3.4/D EMEqBlndInstl x EM 11.32 -3.5 -12.4 +11.2/B EMEqInstl EM 17.05 -4.5 -14.5 +7.6/D EMEqOpen b EM 17.51 -4.6 -14.7 +7.4/D EMMltAsstInstl x EM 8.51 -3.4 -11.6 +5.7/E GlbLtdInfrsIns x XO 15.74 +.4 +2.2 +12.7/A GlbLtdInfrsOpn x XO 15.75 +.4 +2.1 +12.4/A IntlEqInstl FB 18.90 -2.2 -3.2 +3.9/E IntlEqOpen b FB 19.08 -2.2 -3.4 +3.6/E IntlStratEqIns x FG 15.69 -1.5 ... +6.3/E IntlStratEqOpen x FG 15.80 -1.5 -.2 +6.0/E USCorpIncInstl HY 4.75 +1.3 ... +4.4/E USEqConcntrIns LB 15.99 +2.3 +6.7 +11.9/D USSmMidCpEqIns SB 15.69 +1.9 +8.9 +12.8/D USStratEqInstl LB 13.29 +3.3 +9.4 +12.7/DLee Financial GroupHawaiiMuniInv b SI 10.92 -.1 -.5 +1.6/CLeutholdCorInvmInstl d TV 20.86 +1.6 +1.7 +6.8/B CorInvmRetail d TV 20.83 +1.6 +1.6 +6.7/C GlbInstl d IH 9.20 -.5 -4.5 +4.3/E GrizzlyShrt BM 17.56 -1.5 -13.1 -16.3/BLitman GregoryMtrsEqInstl LG 20.39 +.8 +6.8 +14.4/D MtrsIntlInstl FB 17.07 -2.8 -3.7 +3.0/ELongleaf PartnersIntl FB 17.07 +1.1 +2.6 +11.5/A LnglfPtnrs LB 28.33 +4.5 +5.6 +12.6/D SmCap MB 30.44 +1.4 +10.3 +13.1/BLoomis SaylesBdInstl MU 13.56 +.6 +.4 +4.5/B BdRetail b MU 13.49 +.5 +.2 +4.3/B CorPlusBdA m CI 12.64 +.5 -.5 +2.9/A FI MU 13.35 +.8 +.2 +5.3/A GlbBdInstl IB 16.29 -.4 -2.0 +2.6/B GlbBdRetail b IB 15.99 -.4 -2.1 +2.4/C GrY LG 16.82 +1.0 +8.3 +17.8/A InstlHiInc HY 6.81 +1.3 +1.5 +7.2/A InvmGradeBdA m CI 10.97 +.4 -.1 +3.6/A InvmGradeBdC m CI 10.85 +.3 -.6 +2.8/A InvmGradeBdY CI 10.97 +.4 +.1 +3.8/A InvmGradeFI CI 12.13 +1.2 ... +4.4/A LtdTrmGvtAgcA m GS 11.14 +.3 +.1 +.3/C SmCpGrInstl SG 30.99 +.8 +22.0 +16.8/B SmCptlValInstl SB 36.29 +2.3 +6.0 +14.0/C SmCptlValRetail b SB 35.67 +2.2 +5.8 +13.7/C StratIncA m MU 14.36 +.9 +.8 +4.6/B StratIncC m MU 14.48 +.8 +.4 +3.8/C ValY LV 4.40 +.3 +2.1 +9.6/ELord AbbettAffiliatedA m LV 16.30 +4.0 +4.2 +13.0/B AffiliatedC m LV 16.33 +3.9 +3.7 +12.2/C AffiliatedF b LV 16.30 +4.0 +4.3 +13.2/B AffiliatedI LV 16.37 +4.0 +4.4 +13.3/B AlphaStratA m SG 29.54 +.6 +11.1 +12.9/E AlphaStratC m SG 24.93 +.5 +10.5 +12.0/E AlphaStratF b SG 29.73 +.6 +11.1 +13.1/E BdDebA m MU 8.01 +.4 +.3 +6.3/A BdDebC m MU 8.03 +.3 -.1 +5.6/A BdDebF b MU 8.00 +.4 +.4 +6.4/A BdDebI MU 7.97 +.5 +.4 +6.5/A BdDebR3 b MU 8.00 +.5 +.1 +5.9/A CATxFrIncA m MC 10.88 +.2 +.7 +3.4/B CalibRtdDivGrA m LB 15.98 +3.6 +4.7 +14.0/C CalibRtdDivGrC m LB 15.77 +3.6 +4.2 +13.2/C CnvrtA m CV 13.82 -.1 +5.8 +10.3/B CnvrtI CV 13.90 -.1 +6.0 +10.5/A CorFIA m CI 10.58 +.6 -1.0 +1.3/D CorFIF b CI 10.58 +.7 -.9 +1.4/D DevelopingGrA m SG 30.60 +1.1 +31.2 +15.2/C DevelopingGrF b SG 31.71 +1.1 +31.3 +15.3/C DevelopingGrI SG 35.06 +1.2 +31.4 +15.5/C DevelopingGrR3 b SG 29.73 +1.1 +31.0 +14.9/D EmMktsBdI CR 4.92 -1.3 -5.7 +3.4/B FdmtlEqA m LV 13.25 +2.6 +2.3 +11.0/D FdmtlEqC m LV 11.78 +2.5 +1.9 +10.2/E FdmtlEqF b LV 13.12 +2.6 +2.4 +11.2/D FdmtlEqI LV 13.34 +2.6 +2.5 +11.3/D FdmtlEqR3 b LV 13.01 +2.6 +2.2 +10.7/D FltngRtA m BL 9.14 +.3 +2.8 +4.8/B FltngRtC m BL 9.15 +.4 +2.5 +4.2/C FltngRtF b BL 9.13 +.3 +2.8 +4.9/A FltngRtI BL 9.15 +.5 +3.0 +5.1/A GrOppsA m MG 22.27 +1.0 +9.3 +10.2/E GrOppsI MG 25.31 +1.0 +9.5 +10.4/E HYA m HY 7.45 +.8 +.4 +6.7/A HYC m HY 7.41 +.7 ... +6.0/B HYF b HY 7.44 +.8 +.4 +6.8/A HYI HY 7.48 +.8 +.4 +6.9/A HYMuniBdA m HM 12.05 +.9 +4.8 +6.0/A HYMuniBdC m HM 12.05 +.8 +4.4 +5.4/B HYMuniBdF b HM 12.05 +.8 +4.8 +6.1/A IncA m TW 2.76 +.7 -1.3 +3.9/B IncC m TW 2.77 +.3 -1.7 +3.2/C IncF b TW 2.76 +.7 -1.3 +4.0/B IntermTxFrA m MI 10.69 +.1 +.5 +2.4/B IntermTxFrC m MI 10.68 +.1 +.1 +1.8/D IntermTxFrF b MI 10.69 +.1 +.6 +2.5/B IntlDivIncA m FV 7.22 -1.6 -6.5 +4.8/C IntlDivIncI FV 7.27 -1.5 -6.3 +5.2/C IntlEqA m FB 13.27 -2.4 -7.1 +4.5/E IntlEqF b FB 13.20 -2.3 -6.9 +4.7/E IntlEqI FB 13.39 -2.3 -6.9 +4.8/E IntlOppsA m FQ 18.62 -4.0 -10.0 +7.2/D IntlOppsI FQ 19.14 -4.0 -9.8 +7.5/D MidCpStkA m MV 31.00 +2.8 +3.7 +8.2/E MidCpStkF b MV 30.77 +2.9 +3.8 +8.3/E MidCpStkI MV 30.81 +2.8 +3.9 +8.4/E MidCpStkP b MV 30.02 +2.8 +3.6 +8.0/E MltAsstBalOppA m MA 11.90 +.6 +1.7 +7.2/D MltAsstBalOppC m MA 11.82 +.5 +1.1 +6.4/E MltAsstGlbOppA m IH 11.43 -.3 -1.0 +6.2/C MltAsstGrA m AL 17.68 +.9 +1.8 +8.0/E MltAsstGrC m AL 17.50 +.7 +1.3 +7.2/E MltAsstIncA m CA 15.01 +.1 +1.6 +6.0/B MltAsstIncC m CA 15.23 +.1 +1.2 +5.3/D NYTxFrA m MY 11.18 +.2 +.5 +2.7/B NewJerseyTxFrA m MJ 4.95 +.4 +1.2 +3.8/A NtnlTxFrIncA m ML 11.24 +.1 +.6 +3.5/A NtnlTxFrIncC m ML 11.25 ... +.2 +2.8/C NtnlTxFrIncF b ML 11.23 +.1 +.6 +3.6/A ShrtDurIncA m CS 4.18 +.3 +.8 +2.1/A ShrtDurIncC m CS 4.20 ... +.1 +1.4/B ShrtDurIncF b CS 4.18 +.3 +.8 +2.2/A ShrtDurIncI CS 4.17 +.1 +.7 +2.2/A ShrtDurTxFrA m MS 15.50 +.1 +.7 +.7/D ShrtDurTxFrC m MS 15.50 ... +.3 +.1/E ShrtDurTxFrF b MS 15.50 +.1 +.8 +.8/C SmCpValA m SB 22.76 +2.5 +11.5 +13.3/C SmCpValI SB 26.99 +2.5 +11.7 +13.6/C TtlRetA m CI 10.05 +.4 -1.2 +1.8/C TtlRetC m CI 10.04 +.3 -1.6 +1.2/D TtlRetF b CI 10.05 +.4 -1.1 +1.9/B TtlRetI CI 10.07 +.5 -.9 +2.0/B ValOppsA m MB 21.31 +2.1 +6.1 +9.9/D ValOppsC m MB 18.96 +2.0 +5.6 +9.1/D ValOppsF b MB 21.75 +2.2 +6.2 +10.0/D ValOppsI MB 22.16 +2.1 +6.2 +10.1/DLyricalUSValEqInstl LV 18.11 +2.0 -2.7 +11.2/DM.D. SassEqIncPlusInstl XR 11.04 +1.3 ... +3.3/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 22, 2018

PAGE 52

MFSAgrsGrAllcA m XM 24.46 +.6 +5.9 +12.0/B AgrsGrAllcB m XM 24.03 +.5 +5.4 +11.2/C AgrsGrAllcC m XM 23.79 +.5 +5.4 +11.2/C AlabamaMuniBdA m SL 10.03 +.1 +.5 +2.3/B ArkansasMuniBdA m SL 9.69 +.1 +.9 +2.2/B BlnRsrCorEqA m LB 29.31 +2.6 +6.7 +12.8/D BlnRsrCorEqI LB 29.73 +2.6 +6.9 +13.1/D CAMuniBdA m MC 5.96 +.1 +.7 +3.5/B CnsrvAllcA m CA 15.72 +.4 +2.1 +5.9/C CnsrvAllcB m CA 15.62 +.4 +1.6 +5.1/D CnsrvAllcC m CA 15.47 +.4 +1.5 +5.1/D CnsrvAllcI CA 15.86 +.4 +2.3 +6.1/B CorEqA m LB 33.75 +1.5 +9.0 +15.2/A CorEqC m LB 29.47 +1.4 +8.5 +14.3/B CorpBdA m TW 13.56 +1.0 -2.2 +2.9/D CorpBdC m TW 13.51 +.9 -2.8 +2.1/E CorpBdI TW 13.54 +.9 -2.2 +3.1/C EMEqA m EM 33.56 -2.1 -4.4 +13.3/A GeorgiaMuniBdA m SL 10.59 ... +.4 +2.2/B GlbEqA m WS 44.21 +.7 +1.5 +10.5/C GlbEqC m WS 38.93 +.6 +1.0 +9.6/C GlbGrA m WS 43.11 -.5 +5.9 +14.0/A GlbHYA m HY 6.06 +.7 -.3 +5.1/D GlbTtlRetA m IH 17.84 +.7 -.9 +6.3/C GlbTtlRetC m IH 17.91 +.6 -1.4 +5.5/D GovtSecA m GI 9.54 +.4 -.9 +.3/C GrA m LG 103.79 -.6 +15.8 +17.6/B GrAllcA m AL 21.50 +.5 +4.7 +10.2/B GrAllcB m AL 21.24 +.4 +4.2 +9.4/C GrAllcC m AL 21.01 +.4 +4.2 +9.4/C GrAllcI AL 21.71 +.5 +4.8 +10.5/B GrB m LG 83.97 -.7 +15.2 +16.8/B GrC m LG 83.33 -.7 +15.2 +16.8/B GrI LG 110.21 -.6 +15.9 +17.9/A HiIncA m HY 3.35 +1.0 +.4 +5.1/C HiIncI HY 3.34 +1.0 +.5 +5.4/C InstlIntlEq FG 25.56 -.5 +.4 +8.4/C IntlDvrsfctnA m FB 19.70 -1.2 +.1 +10.1/A IntlGrA m FG 34.60 -1.0 +2.5 +11.7/A IntlNwDscA m FR 34.88 -1.3 +.4 +10.6/C IntlNwDscC m FR 33.16 -1.4 -.1 +9.8/C IntlNwDscI FR 35.93 -1.3 +.6 +10.9/B IntlValA m FB 43.40 -.9 +.5 +10.9/A LtdMatA m CS 5.90 +.2 +.5 +1.0/C LtdMatC m CS 5.90 +.3 -.1 +.1/E MAInvsGrStkA m LG 30.84 +1.3 +10.9 +16.0/C MAInvsGrStkB m LG 26.73 +1.3 +10.4 +15.1/D MAInvsGrStkC m LG 26.50 +1.3 +10.4 +15.1/D MAInvsGrStkI LG 31.72 +1.3 +11.1 +16.2/C MAInvsTrustA m LB 34.06 +1.3 +6.4 +13.5/C MAInvsTrustB m LB 32.99 +1.3 +5.9 +12.6/D MAInvsTrustC m LB 32.37 +1.3 +5.9 +12.6/D MAInvsTrustI LB 33.17 +1.3 +6.6 +13.8/C MAMuniBdA m MT 10.91 -.1 +.5 +2.5/A MISMuniBdA m SL 9.55 +.1 +.6 +2.2/B MidCpGrA m MG 18.74 +1.2 +17.2 +15.7/B MidCpGrC m MG 15.09 +1.1 +16.7 +14.8/B MidCpGrI MG 19.83 +1.2 +17.4 +15.9/B MidCpValA m MV 24.42 +2.7 +5.1 +10.7/C MidCpValC m MV 22.89 +2.7 +4.5 +9.8/D MidCpValI MV 25.04 +2.8 +5.2 +10.9/C ModAllcA m MA 18.27 +.5 +3.4 +8.0/C ModAllcB m MA 18.05 +.4 +2.9 +7.2/D ModAllcC m MA 17.93 +.4 +2.9 +7.2/D ModAllcI MA 18.52 +.5 +3.6 +8.3/C MrylndMuniBdA m SL 10.68 ... +.9 +2.5/A MuniHiIncA f HM 8.20 +.2 +2.2 +4.8/B MuniHiIncC m HM 8.21 +.1 +1.6 +3.8/D MuniIncA m ML 8.66 ... +.7 +3.2/B MuniIncC m ML 8.69 ... +.2 +2.4/D MuniLtdMatA m MS 8.05 +.1 +.6 +1.6/A MuniLtdMatC m MS 8.06 +.1 +.2 +.8/C NAMuniBdA m SL 11.48 ... +.4 +2.2/B NYMuniBdA m MY 10.88 -.1 +.4 +2.8/B NewDiscvA m SG 32.27 -.2 +18.4 +15.7/C NewDiscvC m SG 26.08 -.3 +17.8 +14.8/D NewDiscvI SG 35.68 -.2 +18.6 +16.0/B PEMuniBdA m MP 10.16 +.1 +.9 +3.1/A RsrchA m LB 45.83 +1.2 +8.9 +14.4/B RsrchC m LB 41.28 +1.1 +8.3 +13.6/C RsrchI LB 47.09 +1.2 +9.1 +14.7/B RsrchIntlA m FB 19.10 -1.2 -1.1 +6.8/B RsrchIntlI FB 19.77 -1.2 -1.0 +7.1/B SCMuniBdA m SL 11.85 ... +.6 +2.2/B StratIncA m MU 6.41 +.6 -1.5 +3.3/C TENMuniBdA m SL 10.27 +.1 +.8 +2.3/B TechA m ST 44.07 -1.7 +20.1 +25.7/B TechC m ST 38.11 -1.8 +19.5 +24.7/C TtlRetA m MA 19.12 +1.6 +1.1 +7.5/D TtlRetB m MA 19.14 +1.5 +.6 +6.7/E TtlRetBdA m CI 10.42 +.7 -1.3 +1.8/C TtlRetBdC m CI 10.43 +.5 -1.8 +.9/E TtlRetBdI CI 10.42 +.6 -1.2 +1.9/B TtlRetC m MA 19.24 +1.5 +.7 +6.7/E TtlRetI MA 19.11 +1.6 +1.2 +7.8/C UtlsA m SU 21.00 +1.6 +5.5 +6.6/E UtlsB m SU 20.88 +1.5 +4.9 +5.8/E UtlsC m SU 20.88 +1.5 +5.0 +5.8/E ValA m LV 40.85 +2.5 +1.5 +11.5/C ValB m LV 40.62 +2.4 +1.0 +10.7/D ValC m LV 40.35 +2.4 +1.0 +10.7/D ValI LV 41.08 +2.5 +1.6 +11.8/C VirginiaMuniBdA m SL 11.01 ... +.8 +2.4/B WestVRMuniBdA m SL 10.90 ... +.8 +2.3/BMacquarie InvestmentPldCorePlusBond CI 10.01 +.4 -1.4 +1.8/C PldEmergingMkts d EM 7.84 -1.8 -10.8 +6.4/E PldLbrSelIntlEq FV 14.51 -.9 -3.1 +4.8/CMadisonDivIncY LV 27.76 +3.2 +4.9 +14.6/A DiversIncA m MA 16.38 +2.3 +2.6 +9.0/B InvsY LG 24.32 +2.2 +6.4 +14.5/D LgCpValA m LV 15.29 +2.5 +4.4 +11.6/C MidCpA m MG 10.43 +3.4 +10.3 +13.1/CMainStayBalA m MA 33.19 +2.0 +2.5 +7.2/D BalI MA 33.27 +2.0 +2.6 +7.5/D EpchGlbEqYldI WS 19.40 +1.6 -1.0 +7.3/E EpchUSAllCpI LB 29.96 +2.3 +5.3 +12.8/D EpchUSSmCpI SB 33.34 +2.0 +4.5 +11.2/E EpochIntlChoI FB 35.62 -.1 -1.2 +5.5/D FltngRtA m BL 9.30 +.4 +2.4 +3.9/C FltngRtC m BL 9.31 +.3 +2.0 +3.2/E IdxdBdI CI 10.33 +.5 -1.2 +1.1/D IncBldrA m IH 19.31 +1.5 -.1 +6.7/B LgCpGrA m LG 10.63 -1.5 +17.5 +16.8/B MAPA m LB 43.93 +2.9 +7.5 +12.9/D MAPC m LB 39.02 +2.8 +6.9 +11.9/E MAPI LB 45.30 +2.9 +7.7 +13.2/C MKCnvrtA m CV 18.05 +.6 +7.9 +10.0/B MKCommonStkA m LB 27.79 +2.5 +8.6 +14.6/B MKEMDbtA m EB 10.03 -1.2 -5.1 +6.7/A MKGovtA m GI 8.08 +.2 -1.3 +.3/D MKIntlEqA m FG 17.59 -2.3 +3.7 +11.1/A MKSP500IdxA m LB 51.90 +2.3 +8.0 +14.9/B MKSP500IdxI LB 52.61 +2.3 +8.2 +15.2/A MKSTMuniI MS 9.56 +.1 +1.3 +1.2/B MKTtlRetBdI CI 10.33 +.6 -1.3 +2.2/B MKTxFrBdA m ML 9.98 +.1 +1.2 +3.6/A MKUnconsBdA m NT 8.73 +.4 ... +3.3/B MacKHYCorpBdA m HY 5.64 +.8 +1.3 +6.4/A MacKHYCorpBdB m HY 5.61 +.8 +.9 +5.6/C MacKHYCorpBdC m HY 5.61 +.8 +.9 +5.6/CMairs & PowerBalInv MA 95.85 +3.6 +3.1 +9.0/B GrInv LB 127.99 +4.8 +6.3 +13.2/C SmCp d SB 28.82 +4.7 +13.8 +16.2/AManaged Account SeriAdvtgGlobalSmCp SW 13.96 +1.1 +4.5 +10.5/D MidCapDiv MV 12.95 +2.9 +7.8 +12.8/BManning & NapierCorBdS CI 10.42 +.6 -1.1 +1.2/D DiversTxEx MS 10.90 -.1 -.1 +.7/D IntlSs FB 8.86 -2.2 -5.6 +8.0/A NYTxEx SS 10.34 -.1 -.2 +.7/D PrBlndCnsrvTrmS CA 13.75 +.6 +1.1 +4.5/E PrBlndExtndTrmS MA 17.69 -.3 +2.5 +6.8/E PrBlndMaxTrmS XM 22.03 -.1 +6.0 +11.9/B PrBlndModTrmS CA 13.66 -.1 +1.6 +5.0/D UnconsBdS NT 10.35 +.4 +.2 +2.1/D WldOppsS FB 8.17 -2.0 -1.8 +7.4/BMarathon FundsVal LB 29.10 +2.4 +6.8 +12.9/DMarketeldA m LO 16.38 -2.3 -4.9 +2.4/D I LO 16.60 -2.3 -4.8 +2.6/DMarsico21stCentury MG 32.04 +1.0 +16.2 +15.0/B Foc LG 19.80 -.8 +16.0 +14.5/D Glb b WS 16.80 -.6 +16.3 +16.6/A Gr LG 20.21 -.9 +14.8 +14.0/D IntlOpps b FG 20.72 -4.0 +2.4 +11.3/AMassMutualMSCIEAFEInIdI FB 12.96 -1.4 -2.5 +6.7/C PrmCorBdA m CI 10.51 +.6 -.8 +1.3/D PrmCorBdAdmin CI 10.61 +.6 -.7 +1.6/C PrmCorBdI CI 10.72 +.7 -.5 +1.8/B PrmCorBdR5 CI 10.75 +.6 -.6 +1.7/C PrmCorBdSvc CI 10.68 +.6 -.7 +1.6/C PrmDiscpGrR5 LG 14.03 +1.7 +12.2 +17.3/B PrmDiscpGrSvc LG 14.07 +1.7 +12.1 +17.2/B PrmDiscpValR5 LV 17.11 +3.2 +3.8 +12.2/C PrmDiscpValSvc LV 16.97 +3.2 +3.6 +12.1/C PrmDiversBdR5 CI 9.83 +.6 -.6 +2.2/B PrmGlbAdmin WS 16.16 -1.0 +3.4 +12.2/B PrmGlbR5 WS 16.18 -1.0 +3.5 +12.4/B PrmHYI HY 9.20 +1.2 +1.9 +6.9/A PrmInfPrtIncI IP 10.33 +.4 +.3 +2.4/A PrmInfPrtIncR5 IP 10.34 +.4 +.3 +2.3/A PrmInfPrtIncSvc IP 10.30 +.4 +.2 +2.2/B PrmIntlEqR5 FG 13.24 -2.9 -3.8 +6.5/D PrmMainStrtR5 LB 11.80 +.9 +4.8 +12.4/D PrmShrtDurBdA m CS 10.12 +.3 +.8 +1.4/B PrmShrtDurBdI CS 10.28 +.4 +1.3 +2.0/A PrmShrtDurBdR5 CS 10.31 +.4 +1.2 +1.9/A PrmShrtDurBdSvc CS 10.23 +.4 +1.1 +1.8/A PrmSmCpOppsA m SB 16.21 +2.0 +13.4 +14.0/C PrmSmCpOppsR5 SB 16.74 +2.1 +13.8 +14.6/B PrmStrEMkI EM 12.69 -3.8 -4.9 +11.6/B Rsl2000SCIdxI SB 14.88 +.2 +11.4 +14.7 RtrSmt2020A m TE 13.15 +.3 +1.5 +6.1 RtrSmt2020Admin TE 13.23 +.4 +1.8 +6.4 RtrSmt2020Svc TE 13.26 +.3 +1.8 +6.5 RtrSmt2030A m TH 13.66 +.3 +2.5 +7.9 RtrSmt2030Admin TH 13.75 +.3 +2.6 +8.1 RtrSmt2030Svc TH 13.77 +.4 +2.7 +8.3 RtrSmt2040Admin TJ 13.62 +.3 +2.9 +8.7 RtrSmt2040Svc TJ 13.66 +.3 +3.0 +8.8 RtrSmtModA m MA 10.54 +.4 +1.7 +6.2 RtrSmtModAdmin MA 10.52 +.4 +1.9 +6.5 RtrSmtModGrA m AL 11.13 +.4 +2.9 +8.4 RtrSmtModGrAdm AL 11.11 +.4 +3.1 +8.6 SP500IdxAdmin LB 19.81 +2.3 +8.1 +15.1/B SP500IdxI LB 20.09 +2.3 +8.3 +15.5/A SP500IdxR4 b LB 19.58 +2.3 +8.0 +14.9/B SP500IdxR5 LB 20.14 +2.4 +8.3 +15.4/A SP500IdxSvc LB 20.16 +2.3 +8.2 +15.2/A SPMidCpIdxI MB 15.36 +1.9 +8.0 +14.2/A SelBlChpGrA m LG 21.27 -.5 +12.0 +16.5 SelBlChpGrAdm LG 22.20 -.4 +12.2 +16.8 SelBlChpGrR5 LG 22.72 -.4 +12.3 +17.0 SelBlChpGrSvc LG 22.51 -.4 +12.3 +16.9 SelDvrsValR5 LV 13.46 +3.4 +5.0 +11.7 SelEqOpportsA m LB 16.81 +2.4 +7.4 +14.2 SelEqOpportsAdm LB 17.65 +2.4 +7.5 +14.5 SelEqOpportsI LB 18.22 +2.5 +7.7 +14.8 SelEqOpportsR5 LB 18.28 +2.4 +7.6 +14.7 SelEqOpportsSvc LB 17.92 +2.5 +7.6 +14.6 SelFdmtlValA m LV 11.84 +2.0 +1.9 +9.2 SelFdmtlValAdm LV 12.01 +2.0 +2.1 +9.5 SelFdmtlValI LV 11.93 +2.1 +2.3 +9.9 SelFdmtlValR5 LV 11.99 +2.0 +2.2 +9.7 SelGrOppsA m LG 10.89 -2.3 +16.3 +13.5 SelGrOppsAdmin LG 11.75 -2.2 +16.5 +13.8 SelGrOppsI LG 12.71 -2.2 +16.7 +14.1 SelGrOppsR5 LG 12.57 -2.2 +16.7 +14.0 SelGrOppsSvc LG 12.21 -2.2 +16.6 +13.9 SelMCValI MV 14.34 +3.0 +4.2 +11.6 SelOverseasI FB 9.40 -2.0 -4.3 +6.2 SelOverseasR5 FB 9.43 -2.1 -4.4 +6.0 SelSmCoValI SV 12.31 +.9 +6.6 +12.9 SelSmCoValR5 SV 12.37 +.9 +6.6 +12.8 SelSmCpGrEqI SG 18.76 +.9 +17.5 +14.2 SelSmCpGrEqR5 SG 18.54 +.9 +17.4 +14.1 SelStratBdAdm CI 10.16 +.1 -2.3 +2.2/B SelStratBdR5 CI 10.20 +.1 -2.2 +2.4/A SelStratBdSvc CI 10.19 ... -2.3 +2.2/B SelTtlRetBdI CI 9.69 +.6 -.6 +1.8/C SelTtlRetBdR5 CI 9.67 +.6 -.6 +1.6/C SelTtlRetBdSvc CI 9.70 +.5 -.7 +1.5/C SelectMdCpGrA m MG 20.31 +.9 +9.3 +12.2 SelectMdCpGrAdm MG 21.92 +1.0 +9.5 +12.5 SelectMdCpGrI MG 23.66 +1.0 +9.7 +12.8 SelectMdCpGrR5 MG 23.45 +1.0 +9.6 +12.7 SelectMdCpGrSvc MG 22.90 +1.0 +9.6 +12.6Matrix AdvisorsAdvsVal LV 74.84 +3.7 +4.5 +11.6/CMatthewsAsiaDivInv DP 18.39 -3.1 -5.9 +10.4/D AsiaGrInv DP 26.91 -4.8 -1.2 +12.9/A AsiaInnovtrInv PJ 13.21 -6.4 -6.9 +14.0/B AsianGrIncInv PJ 16.06 -.9 -6.8 +5.2/E ChinaInv CH 20.30 -5.9 -8.6 +14.9/B IndiaInv EI 33.93 +3.5 -1.1 +8.9/E JapanInv JS 23.13 -4.9 -4.1 +10.7/B KoreaInv MQ 5.79 -1.0 -16.2 +8.0/C PacTigerInv PJ 29.63 -.9 -6.4 +11.8/CMcKeeIntlEqInstl d FB 13.02 -1.6 -6.1 +6.6/CMeederBalRetail b TV 11.93 +1.3 +3.1 +6.5 MuireldRetail b TV 7.96 +2.2 +5.6 +10.1/AMergerInv b NE 16.67 -.2 +4.6 +3.3/BMeridianContrarianLgcy d MG 47.14 +1.0 +12.3 +18.1/A EqIncLegacy d LG 18.28 -5.7 +14.5 +17.8/A GrLegacy d SG 47.13 +1.7 +13.2 +17.7/AMerkHardCcyInv b IB 9.34 -1.3 -4.6 -.4/EMetropolitan WestFltngRtIncIs BL 10.02 +.4 +2.3 +3.7/D HYBdInstl HY 9.52 +.5 +.6 +4.4/E HYBdM b HY 9.52 +.5 +.4 +4.1/E IntermBdInstl CI 10.16 +.4 -.4 +1.0/E LowDurBdI CS 8.61 +.3 +.5 +1.1/C LowDurBdM b CS 8.60 +.2 +.2 +.8/D StratIncInstl NT 7.92 +.6 +.6 +2.6/C TtlRetBdI CI 10.42 +.6 -.6 +1.5/C TtlRetBdM b CI 10.42 +.5 -.8 +1.3/D TtlRetBdPlan CI 9.80 +.6 -.6 +1.6/C UltraShrtBdIns UB 4.26 +.2 +.9 +1.1/D UnconsBdI NT 11.77 +.4 +.8 +2.8/C UnconsBdM b NT 11.78 +.4 +.6 +2.5/CMillerOppC m MB 27.78 +5.5 +23.2 +14.1/A OppI MB 32.13 +5.6 +24.0 +15.3/AMondrianIntlEq FV 15.23 -.8 -3.2 +5.2/CMonettaMonetta LG 20.62 -.1 +9.2 +13.3/E YoungInv b LG 26.17 +.8 +9.0 +15.6/CMorgan StanleyEuropeanEqIncB m ES 18.30 -1.1 +2.6 +4.6/D GlbFIOppsA m MU 5.60 +.1 +.6 +3.8/C GlbFIOppsI MU 5.67 +.1 +1.0 +4.2/B InsInAcIntlAlI d FB 13.82 -1.3 -4.2 +5.2/D InsInEMI d EM 24.97 -2.7 -10.6 +8.4/D InsInGlbFrnchI WS 26.09 +.4 +6.4 +14.0/A InsInGrA m LG 48.14 -1.2 +23.8 +22.9/A InsInGrI LG 50.56 -1.2 +24.1 +23.3/A InsInIntEqA m FB 17.26 -1.7 -2.6 +5.2/D InsInIntEqI d FB 17.51 -1.7 -2.4 +5.6/D InsIncSmCGrI d SG 13.21 -.1 +21.2 +11.0/E InsIncUSRlEstI SR 14.63 +4.0 +3.3 +5.9/D InsMidCpGrA m MG 18.31 -.5 +28.3 +15.2/B InsMidCpGrI MG 21.63 -.5 +28.5 +15.5/B InsShDrIncI CS 8.12 +.2 +1.1 +3.6/A InstlCorpBdI TW 11.86 +.9 -2.0 +6.0/A InstlCrPlsFIA m CI 10.91 +.4 -.8 +5.1/A InstlCrPlsFIIns CI 10.90 +.5 -.5 +5.5/A InstlGlbStrA m IH 16.82 -.4 -.2 +6.5/C InstlGlbStrIns IH 16.96 -.4 -.1 +6.8/B MltCpGrTrustA m LG 40.53 -.6 +27.2 +23.9/A MltCpGrTrustI LG 44.65 -.5 +27.5 +24.3/A USGovtSecB m CI 8.44 +.3 -.8 +1.5/D USGovtSecI CI 8.44 +.4 -.6 +1.8/CMotley FoolGlbOppInv WS 25.13 +.1 +10.6 +14.0/A SMCapGrInv MG 26.75 +1.2 +9.9 +14.7/BMuhlenkampMuhlenkamp LB 53.68 -.4 -2.8 +3.8/ENationwideA m LB 26.69 +1.7 +7.1 +12.2 BdIdxA m CI 10.74 +.7 -1.2 +.9 BdIdxInstl CI 10.72 +.7 -1.0 +1.4 DynUSGrInstl LG 14.05 +2.6 +14.5 +14.7 InDeAgrsA m XM 10.40 ... +2.5 +9.8 InDeAgrsSvc b XM 10.43 ... +2.5 +9.8 InDeCnsrvSvc b XY 10.31 +.4 +.6 +3.5 InDeMdA m MA 10.28 +.3 +1.9 +7.2 InDeMdC m MA 10.06 +.2 +1.5 +6.4 InDeMdlyAgrC m AL 10.38 +.2 +2.0 +8.1 InDeMdlyAgrsA m AL 10.72 +.2 +2.5 +8.9 InDeMdlyAgrsSvc b AL 10.69 +.2 +2.3 +8.9 InDeMdlyCnsC m CA 10.22 +.4 +1.0 +4.6 InDeMdlyCnsSvc b CA 10.35 +.4 +1.4 +5.4 InDeModSvc b MA 10.23 +.3 +1.9 +7.2 InstlSvc LB 26.25 +1.7 +7.3 +12.5 IntlIdxA m FB 8.09 -1.9 -3.2 +5.3 IntlIdxR6 FB 8.14 -1.9 -3.0 +5.7 MidCpMktIdxA m MB 18.91 +1.1 +6.8 +12.5 MidCpMktIdxIns MB 19.23 +1.1 +7.1 +13.0 S&P500IdxA m LB 17.18 +2.1 +7.8 +13.6 S&P500IdxInsSv LB 17.29 +2.1 +7.9 +13.8 S&P500IdxInstl LB 17.33 +2.1 +8.0 +14.1 S&P500IdxSvc b LB 17.19 +2.1 +7.7 +13.6 SmCpIdxA m SB 15.27 +.2 +11.1 +14.2 SmCpIdxInstl SB 15.59 +.2 +11.4 +14.7NatixisIIOakmarkA m LB 25.27 +.6 +4.0 +14.6/B IIOakmarkC m LB 21.90 +.6 +3.5 +13.8/C IUSEqOppsA m LG 39.03 +.8 +8.1 +17.3/B IUSEqOppsC m LG 26.82 +.7 +7.5 +16.4/C IUSEqOppsY LG 45.27 +.8 +8.2 +17.6/B IVghnNlsnSCVlA m SB 19.36 +2.0 +6.6 +9.2/ENeedhamGrRetail b MG 44.39 -3.3 +3.4 +7.7/ENeuberger BermanCorBdInstl CI 10.00 +.6 -1.4 +1.6/C EmMktsDbtInstl EB 8.13 -3.4 -8.2 +4.0 EmMktsEqInstl EM 18.99 -4.7 -11.7 +12.1/A EmMktsEqR6 EM 19.01 -4.7 -11.7 +12.1/A EqIncA m LV 13.43 +.5 +3.7 +10.5/D EqIncC m LV 13.33 +.5 +3.2 +9.7/E EqIncInstl LV 13.48 +.6 +4.0 +11.0/D FltngRtIncInstl BL 9.87 +.3 +2.3 +3.6/D FocInv LB 28.52 +1.9 +7.5 +11.8/E FocTrust b LB 28.49 +1.9 +7.4 +11.6/E GenesisAdv b SG 64.20 +2.4 +11.3 +14.8/D GenesisInstl SG 64.19 +2.5 +11.6 +15.4/C GenesisInv SG 64.23 +2.4 +11.5 +15.2/C GenesisR6 SG 64.19 +2.5 +11.7 +15.5/C GenesisTrust SG 64.26 +2.4 +11.5 +15.1/C GrtChinaEqIns CH 14.80 -4.6 -7.4 +17.5/A GuardianInstl LG 19.29 +1.7 +10.2 +15.6/C GuardianInv LG 19.26 +1.6 +10.1 +15.3/C GuardianTrust b LG 19.25 +1.6 +10.0 +15.2/C HiIncBdA m HY 8.50 +1.0 +1.1 +5.0/D HiIncBdInstl HY 8.52 +1.0 +1.5 +5.5/C HiIncBdInv HY 8.50 +.9 +1.3 +5.3/C HiIncBdR6 HY 8.52 +1.0 +1.4 +5.5/C IntlEqInstl FG 13.06 -2.0 -2.5 +8.0/C IntlEqInv FG 13.04 -2.0 -2.7 +7.8/C IntlSelInstl FG 12.83 -1.8 -1.9 +7.8/C IntrnsValInstl SB 18.19 +2.0 +11.3 +13.1/D LgCpValAdv b LV 32.88 +4.4 +5.0 +13.9/A LgCpValInstl LV 32.86 +4.4 +5.3 +14.5/A LgCpValInv LV 32.87 +4.4 +5.3 +14.3/A LgCpValTrust b LV 32.88 +4.4 +5.1 +14.1/A LgShA m LO 14.80 +.6 +2.8 +5.2 LgShC m LO 14.11 +.6 +2.4 +4.4 LgShInstl LO 15.11 +.7 +3.1 +5.5 MdCpGrA m MG 16.51 +.7 +12.2 +12.0/D MdCpGrInstl MG 16.56 +.7 +12.5 +12.4/D MdCpGrInv MG 16.53 +.7 +12.3 +12.2/D MdCpGrTrust MG 16.53 +.7 +12.3 +12.2/D MltCpOppsA m LB 19.75 +1.7 +7.0 +15.1/A MltCpOppsInstl LB 19.91 +1.7 +7.3 +15.6/A MunImptIns MN 16.90 -.1 -.5 +1.5/D MuniIntermBdIns MI 11.58 ... ... +1.9/C RkBlCmdStrA m BB 6.09 -.3 -1.5 +1.1/B RlEsttA m SR 13.27 +2.7 +1.8 +7.4/A RlEsttInstl SR 13.32 +2.8 +2.0 +7.8/A RlEsttTrust b SR 13.27 +2.7 +1.9 +7.6/A ShrtDurBdInstl CS 7.68 +.3 +.4 +.7/D ShrtDurHiIncIns HY 9.53 +.8 +1.4 +3.9/E SmCpGrInv SG 42.72 -.9 +21.7 +15.9/C StratIncA m MU 10.80 +.2 -1.0 +3.1 StratIncC m MU 10.79 +.2 -1.4 +2.4 StratIncInstl MU 10.80 +.3 -.6 +3.6 StratIncR6 MU 10.79 +.3 -.6 +3.7 SustEqA m LB 41.42 +1.6 +8.5 +13.4/C SustEqC m LB 41.36 +1.5 +7.9 +12.6/D SustEqInst LB 41.38 +1.6 +8.7 +13.8/C SustEqInv LB 41.40 +1.6 +8.6 +13.6/C SustEqR6 LB 41.37 +1.6 +8.8 +13.9/C SustEqTrust b LB 41.43 +1.6 +8.5 +13.5/CNew AlternativesA f SW 55.59 +2.6 +.1 +10.4/DNew CovenantBalGr MA 105.49 +1.2 +4.3 +8.1/C BalInc CA 21.55 +.9 +2.3 +5.2/D Gr LG 44.95 +1.7 +7.7 +12.8/E Inc CS 22.66 +.5 -.7 +1.3 NicholasEqIncI LV 21.13 +3.1 +9.0 +11.6/C HiIncInstl HY 8.81 +1.0 ... +3.2/E III MG 30.16 +.8 +9.0 +12.1/D LtdEditionInstl SG 30.26 +3.5 +15.0 +15.7/C Nicholas LG 66.32 +1.8 +9.9 +7.4/E1919FinclSvcsA m SF 29.07 +1.3 +7.0 +17.4/A FinclSvcsC m SF 26.76 +1.2 +6.5 +16.5/A MrylndTxFrIncA m SI 15.37 ... +.2 +1.5/C SclyRspnsvBalA m MA 19.23 +1.4 +7.4 +10.0/ANorth CountryEqGr LG 20.22 +2.0 +13.0 +15.7/C IntermBd TW 9.91 +.6 -1.6 +.7/ENortheast InvestorsNorthstInvTrust x HY 4.55 -.2 -.2 +3.1/ENorthernActvMEmergMktEq d EM 20.03 -2.8 -7.8 +11.2/B ActvMIntlEq d FB 11.55 -1.5 -1.6 +7.4/B ArizonaTxEx SI 10.42 -.1 -.2 +2.2/A BdIdx CI 10.24 +.5 -1.1 +1.4/D CAIntermTxEx MF 10.50 +.1 +.4 +1.9/D CATxEx MC 11.39 -.1 +.2 +2.4/D CorBd CI 9.92 +.5 -1.3 +1.3/D EmMktsEqIdx d EM 11.78 -2.2 -8.4 +11.4/B FI CI 9.86 +.8 -1.1 +1.8/C GlbRlEsttIdx d GR 10.63 +1.1 +.6 +6.8/A GlbTactAsstAllc IH 13.02 +.5 -.8 +7.3/A HYFI d HY 6.70 +.8 +1.2 +5.5/C HYMuni HM 8.65 ... +.2 +3.2/E IncEq LV 15.24 +3.4 +7.0 +14.0/A IntermTxEx MI 10.37 -.1 -.2 +1.9/D IntlEq d FB 9.92 -1.3 -3.3 +6.3/C IntlEqIdx d FB 12.59 -1.4 -2.5 +6.7/C LgCpCor LV 20.40 +3.4 +8.0 +14.5/A LgCpVal LV 16.98 +3.7 +4.1 +10.7/D MidCpIdx MB 20.86 +1.9 +8.0 +14.3/A MltMgrGlbRlEstt d GR 10.98 +1.5 +3.1 +5.7/B ShrtBd CS 18.58 +.4 +.5 +1.1/C ShrtIntermTxEx MS 10.23 +.1 +.6 +.7/D ShrtIntermUSGvt GS 9.55 +.2 -.3 .../D SmCpCor SB 28.53 +1.5 +11.6 +14.3/B SmCpIdx SB 15.34 +1.4 +12.6 +15.6/B SmCpVal SV 25.33 +2.4 +8.2 +13.7/B StkIdx LB 34.07 +2.3 +8.3 +15.5/A TxEx ML 10.45 -.1 -.3 +2.4/D USTrsIdx GI 20.95 +.4 -.8 +.4/CNuveenAlAmrMuniBdA m ML 11.43 -.1 +.1 +3.5/A AlAmrMuniBdC2 m ML 11.44 ... -.2 +3.0/B ArizonaMuniBdA m SL 10.66 -.1 -.2 +2.7/A CAMuniBdA m MC 11.06 -.1 +.1 +3.3/B CAMuniBdI MC 11.07 -.1 +.3 +3.6/B ClrdMuniBdA m SL 10.59 ... ... +2.8/A CnctMuniBdA m SL 10.38 ... +.1 +2.1/B CorBdI CI 9.46 +.6 -1.1 +1.3/D CorPlusBdA m CI 10.68 +.7 -1.4 +2.4/A CorPlusBdI CI 10.67 +.7 -1.2 +2.6/A DivValA m LV 15.40 +2.7 +4.9 +13.8/A DivValI LV 15.60 +2.6 +5.0 +14.1/A GeorgiaMuniBdA m SL 10.48 -.3 -.6 +1.4/E HYMuniBdA m HM 17.29 +.3 +2.3 +6.1/A HYMuniBdC2 m HM 17.28 +.3 +2.0 +5.6/A HYMuniBdI HM 17.30 +.4 +2.5 +6.4/A HiIncBdA m HY 7.53 +.4 +1.2 +6.3/B HiIncBdI HY 7.56 +.5 +1.4 +6.6/A IntermDrMnBdA m MI 9.14 +.1 +.8 +2.7/A IntermDrMnBdI MI 9.16 +.1 +.9 +2.9/A KansasMnBdA m SL 10.60 +.3 +1.4 +2.4/B KentuckyMnBdA m SL 10.61 ... -.2 +2.0/C LgCpSelI LB 31.33 +2.0 +8.6 +17.1/A LgCpValA m LV 28.23 +4.1 +8.7 +14.3/A LgCpValI LV 28.38 +4.1 +8.9 +14.6/A LouisianaMnBdA m SL 11.04 +.1 +.8 +2.4/A LtdTrmMnBdA m MS 10.91 +.1 +1.0 +1.3/A LtdTrmMnBdC2 m MS 10.89 +.1 +.8 +1.0/B LtdTrmMnBdI MS 10.87 +.1 +1.1 +1.6/A MAMnBdA m MT 9.95 -.2 -.5 +2.4/A MAMnBdI MT 9.94 -.3 -.5 +2.6/A MNIntermMnBdA m SM 10.23 -.1 ... +2.1/B MNIntermMnBdI SM 10.18 ... +.1 +2.3/B MNMnBdA m SM 11.53 ... -.1 +2.7/A MNMnBdI SM 11.52 ... ... +2.9/A MichiganMnBdA m SL 11.31 -.1 -.4 +2.3/B MichiganMnBdI SL 11.29 -.2 -.2 +2.5/A MidCpGrOppsA m MG 40.39 -.3 +9.8 +10.8/E MidCpGrOppsI MG 48.82 -.3 +10.0 +11.0/E MidCpValA m MV 43.44 +1.9 +6.2 +13.7/A MidCpValI MV 43.61 +1.9 +6.4 +14.0/A MissouriMnBdA m SL 11.15 ... +.4 +2.9/A MrylndMnBdA m SL 10.57 +.1 +.2 +2.7/A MrylndMnBdI SL 10.57 +.1 +.4 +2.9/A NAMnBdA m SL 10.65 -.2 -.9 +1.9/C NAMnBdI SL 10.69 -.1 -.7 +2.1/C NWQIntlValI FV 25.16 -1.0 -4.2 +5.1/C NWQSmCpValA m SB 56.67 +.4 +8.0 +14.9/B NWQSmCpValI SB 58.25 +.4 +8.2 +15.2/B NYMnBdA m MY 10.80 -.1 -.1 +2.7/B NYMnBdI MY 10.81 -.1 ... +2.9/A NewJerseyMnBdA m MJ 11.24 -.1 +.1 +3.4/B NewJerseyMnBdI MJ 11.28 -.1 +.3 +3.6/B OhioMnBdA m MO 11.27 ... +.1 +2.4/B OhioMnBdI MO 11.23 ... +.3 +2.6/A OrgIntermMnBdI SI 10.09 -.1 -.2 +1.7/B PEMnBdA m MP 10.78 ... +.2 +2.6/B PEMnBdI MP 10.76 ... +.3 +2.8/B RlEsttSecA m SR 20.47 +2.9 +2.4 +6.5/C RlEsttSecI SR 20.81 +3.0 +2.6 +6.8/B ShrtTrmBdA m CS 9.75 +.3 +.5 +1.1/C ShrtTrmBdI CS 9.76 +.3 +.6 +1.4/B ShrtTrmMnBdI MS 10.02 ... +1.0 +.9/C SmCpGrOppsI SG 31.05 +1.2 +19.0 +15.0/C SmCpSelA m SB 10.39 +1.4 +12.9 +14.3/B SmCpValA m SV 26.88 +1.6 +4.6 +13.8/B SmCpValI SV 27.84 +1.6 +4.7 +14.1/B StrBalAllcA m MA 10.62 +.2 ... +5.0 StrBalAllcI MA 10.58 +.1 +.2 +5.3 StrCnsrvAllcA m CA 11.52 +.4 -1.0 +3.2 StrGrAllcA m MA 13.04 -.2 +1.1 +7.2 StrIncI MU 10.26 +.8 -1.0 +3.4/C TNMnBdA m SL 11.53 -.1 -.3 +2.2/B VirginiaMnBdA m SL 10.96 -.1 -.1 +2.7/A VirginiaMnBdI SL 10.94 ... +.1 +2.9/A WscnMnBdA m SL 10.50 +.2 +1.0 +2.4/BOak AssociatesLiveOakHlthSci SH 20.85 +3.6 +7.4 +7.0/C PinOakEq LB 71.46 +2.0 +8.5 +16.5/A RedOakTechSel ST 28.32 +1.0 +15.3 +27.1/B WhiteOakSelGr LB 96.45 +2.8 +12.5 +17.0/AOak RidgeSmCpGrA m SG 18.23 +1.6 +17.2 +10.7/EOakmarkEqAndIncInv MA 32.69 +1.1 +1.6 +8.8/B GlbInv WS 32.62 -1.0 -1.5 +10.0/C GlbSelInv WS 18.75 +1.0 -2.8 +10.2/C IntlInv FB 26.02 -2.3 -8.9 +7.7/B IntlSmCpInv d FQ 16.61 -3.4 -6.4 +6.6/E Inv LB 88.08 +.7 +4.4 +14.9/B SelInv LB 46.22 -1.1 -3.2 +10.0/EOberweisChinaOpps m CH 14.41 -10.3 -9.7 +12.7/C IntlOpps m FR 24.57 -4.1 -3.6 +11.2/B IntlOppsInstl d FR 12.35 -3.9 -3.3 +11.3/B MicroCp m SG 29.28 +2.4 +16.6 +23.6/AOld WestburyAllCpCor LB 18.13 +1.2 +8.7 +11.6/E FI CI 10.88 +.4 -.5 +.4/E GlbSmMdCpStrat SW 17.38 -.6 +3.7 +11.0/D LgCpStrats WS 14.98 -.5 +3.6 +10.1/C MnBd MI 11.78 ... -.2 +1.0/E StratOpps IH 7.90 +.1 +1.0 +6.1/COlsteinAllCpValAdv LB 25.93 +3.3 +4.9 +10.4/E AllCpValC m LB 20.80 +3.2 +4.2 +9.2/EOppenheimerActvAllcA m AL 14.86 -.5 +1.6 +7.7 ActvAllcC m AL 14.48 -.7 +1.1 +6.8 ActvAllcR b AL 14.76 -.6 +1.4 +7.4 CnsrvInvA m CA 9.55 +.1 +.3 +4.2 CnsrvInvC m CA 9.39 ... -.2 +3.4 CptlAprcA m LG 64.09 -.1 +9.8 +12.4/E CptlAprcC m LG 48.21 -.1 +9.2 +11.6/E CptlAprcR b LG 60.37 -.1 +9.6 +12.1/E CptlAprcY LG 69.35 -.1 +9.9 +12.7/E CptlIncA m CA 10.25 +1.3 +1.2 +4.8/D CptlIncC m CA 9.91 +1.2 +.8 +4.0/E CptlIncR b CA 10.10 +1.2 +1.0 +4.6/E DevMktsA m EM 41.41 -4.1 -5.4 +10.5 DevMktsC m EM 38.55 -4.1 -5.8 +9.6 DevMktsR b EM 39.74 -4.1 -5.5 +10.2 DevMktsY EM 40.88 -4.1 -5.2 +10.7 DiscvA m SG 92.23 +.7 +18.9 +15.7/C DiscvC m SG 66.13 +.7 +18.4 +14.9/D DiscvMCGrA m MG 22.34 +1.5 +12.0 +13.6/C DiscvMCGrC m MG 18.36 +1.4 +11.5 +12.7/C DiscvMCGrR b MG 20.88 +1.4 +11.8 +13.3/C DiscvR b SG 85.37 +.7 +18.8 +15.4/C DiscvY SG 104.02 +.8 +19.1 +16.0/B DivOppA m LV 24.29 +1.9 +2.0 +10.3/D DivOppC m LV 23.41 +1.9 +1.5 +9.5/E EqIncA m LV 32.71 +2.7 +1.9 +8.2/E EqIncC m LV 25.89 +2.7 +1.4 +7.4/E EqIncR b LV 31.25 +2.7 +1.8 +8.0/E EqInvA m WS 18.62 -1.2 +.7 +8.7 EqInvC m WS 18.08 -1.3 +.1 +7.9 EqInvR b WS 18.58 -1.2 +.5 +8.5 FdmtlAltsA m AM 27.19 +1.4 +1.3 +.9 FdmtlAltsC m AM 24.00 +1.3 +.8 +.1 GlbA m WS 99.30 -1.1 +3.5 +12.5/B GlbAllcA m IH 19.62 -.6 -.7 +6.2/C GlbAllcC m IH 18.70 -.6 -1.2 +5.4/D GlbAllcY IH 19.62 -.6 -.5 +6.5/C GlbC m WS 91.11 -1.1 +2.9 +11.6/B GlbOppsA m SW 72.53 +.8 +5.8 +27.0/A GlbOppsC m SW 63.84 +.8 +5.3 +26.0/A GlbOppsR b SW 69.69 +.8 +5.6 +26.7/A GlbOppsY SW 73.48 +.9 +6.0 +27.3/A GlbR b WS 98.69 -1.1 +3.3 +12.2/B GlbStrIncA m MU 3.73 -.4 -2.7 +2.3/E GlbStrIncC m MU 3.72 -.7 -3.4 +1.5/E GlbStrIncR b MU 3.73 -.7 -3.1 +2.0/E GlbStrIncY MU 3.72 -.7 -2.8 +2.5/E GlbY WS 99.51 -1.6 +3.0 +11.5 GoldSpecMnralA m SP 13.63 -11.1 -18.3 +8.7 GoldSpecMnralC m SP 12.43 -11.2 -18.7 +7.8 GoldSpecMnralR b SP 12.98 -11.1 -18.4 +8.4 IntlBdA m IB 5.48 -2.0 -5.5 +2.7/B IntlBdC m IB 5.45 -2.2 -6.0 +1.9/D IntlBdR b IB 5.46 -2.2 -5.7 +2.4/B IntlBdY IB 5.47 -2.2 -5.5 +2.9/B IntlDiversA m FG 17.90 -2.9 -2.6 +8.7 IntlDiversC m FG 17.33 -3.0 -3.0 +7.9 IntlDiversR b FG 17.66 -3.0 -2.8 +8.4 IntlEqA m FB 20.88 -2.2 -6.6 +7.1/B IntlGrA m FG 42.20 -2.9 -3.9 +6.5/D IntlGrC m FG 39.89 -2.9 -4.3 +5.7/E IntlGrR b FG 41.36 -2.9 -4.0 +6.3/E IntlGrY FG 42.00 -2.8 -3.7 +6.8/D IntlSmMidCoA m FR 53.30 -1.4 +6.9 +14.2 IntlSmMidCoC m FR 48.88 -1.5 +6.4 +13.3 IntlSmMidCoR b FR 50.87 -1.4 +6.8 +13.9 IntlSmMidCoY FR 52.91 -1.4 +7.1 +14.5 LtdTrmBdA m CS 4.46 +.5 +.4 +1.4/B LtdTrmBdC m CS 4.45 +.2 -.1 +.6/D LtdTrmBdY CS 4.48 +.5 +.6 +1.7/B LtdTrmGvtA m GS 4.32 +.2 ... +.4/B LtdTrmGvtC m GS 4.31 +.1 -.7 -.5/E LtdTrmGvtY GS 4.33 +.2 +.2 +.7/A MainStrtAllCpA m LB 19.12 +.4 +6.3 +10.3 MainStrtAllCpC m LB 17.41 +.3 +5.8 +9.5 MainStrtAllCpR b LB 18.55 +.4 +6.1 +10.0 MidCpValA m MV 58.56 +2.5 +2.2 +10.9/C MidCpValC m MV 48.06 +2.5 +1.7 +10.1/D MidCpValR b MV 56.01 +2.5 +2.0 +10.6/C MidCpValY MV 60.14 +2.6 +2.3 +11.2/C MnStrA m LB 53.40 +.9 +4.7 +12.4/D MnStrC m LB 50.40 +.8 +4.2 +11.5/E MnStrMidCpA m MB 28.58 +.3 +7.6 +10.1/D MnStrMidCpC m MB 23.48 +.2 +7.1 +9.3/D MnStrMidCpR b MB 27.07 +.3 +7.4 +9.9/D MnStrMidCpY MB 30.92 +.3 +7.7 +10.4/C MnStrR b LB 52.36 +.9 +4.5 +12.1/D MnStrY LB 52.99 +.9 +4.8 +12.6/D ModInvA m MA 12.45 -.2 +1.6 +6.5 ModInvC m MA 12.16 -.2 +1.0 +5.6 ModInvR b MA 12.36 -.2 +1.4 +6.2 RisingDivsA m LB 20.57 +1.5 +6.9 +10.6/E RisingDivsC m LB 17.36 +1.5 +6.4 +9.8/E RisingDivsR b LB 20.43 +1.5 +6.8 +10.4/E RisingDivsY LB 21.33 +1.6 +7.1 +10.9/E RlEsttA m SR 25.21 +4.1 +3.2 +5.2 RlEsttC m SR 24.47 +4.0 +2.7 +4.4 RlEsttR b SR 25.07 +4.0 +3.0 +4.9 RlEsttY SR 25.51 +4.1 +3.3 +5.5 SrFltngRtA m BL 8.13 +.5 +2.8 +5.1/A SrFltngRtC m BL 8.13 +.3 +2.1 +4.2/C TotalReturnBdA m CI 6.64 +.6 -1.2 +1.7/C TotalReturnBdC m CI 6.65 +.5 -1.7 +.9/E TotalReturnBdR b CI 6.64 +.5 -1.4 +1.4/D TotalReturnBdY CI 6.60 +.6 -1.1 +2.0/B ValA m LV 38.19 +2.2 +3.0 +10.6/D ValC m LV 36.38 +2.1 +2.5 +9.7/E ValY LV 39.05 +2.2 +3.2 +10.8/DOppenheimer RochesteAMTFreeMnsA m HM 7.22 +2.1 +8.8 +7.2/A AMTFreeMnsC m HM 7.16 +2.1 +8.2 +6.4/A AMTFreeNYMnsA m MY 11.36 +1.5 +7.2 +5.2/A AMTFreeNYMnsC m MY 11.37 +1.5 +6.7 +4.4/A CAMnA m MC 8.58 +1.6 +7.2 +6.3/A CAMnC m MC 8.54 +1.4 +6.7 +5.5/A HYMnA m HM 7.48 +2.3 +10.5 +9.0/A HYMnC m HM 7.44 +2.1 +10.0 +8.3/A LtdTrmCAMnA m SS 3.19 +1.4 +6.3 +3.2/A LtdTrmCAMnC m SS 3.18 +1.4 +6.2 +2.4/A LtdTrmNYMnA m SS 2.96 +2.6 +9.2 +3.1/A LtdTrmNYMnC m SS 2.95 +2.6 +9.1 +2.3/A MnsA m MY 15.78 +2.0 +10.6 +7.7/A MnsC m MY 15.74 +1.9 +10.1 +6.8/A MnsY MY 15.78 +1.9 +10.7 +7.9/A NewJerseyMnA m MJ 9.38 +2.8 +14.5 +4.4/A NewJerseyMnC m MJ 9.39 +2.7 +14.0 +3.7/B PennsylvaniaMnA m MP 10.60 +2.2 +11.4 +5.4/A PennsylvaniaMnC m MP 10.57 +2.1 +10.9 +4.7/A ShrtDurHYMuniA m HM 4.45 +3.5 +12.6 +4.0/D ShrtDurHYMuniC m HM 4.42 +3.2 +11.9 +3.1/EOppenheimer SteelPatMLPAlphaA m LP 8.11 +8.0 +6.3 -.8/D MLPAlphaC m LP 7.63 +7.9 +5.9 -1.5/D MLPAlphaPlusA m LP 6.79 +10.6 +7.3 -3.9/E MLPAlphaPlusC m LP 6.40 +10.5 +6.9 -4.6/E MLPAlphaPlusY LP 6.95 +10.7 +7.5 -3.6/E MLPAlphaY LP 8.35 +8.0 +6.5 -.5/D MLPIncA m LP 6.34 +6.3 +6.4 -.1/C MLPIncCs m LP 5.90 +6.2 +5.8 -.8/D MLPIncY LP 6.53 +6.2 +6.6 +.2/C MLPSel40A m LP 8.43 +5.7 +5.8 +1.4/B MLPSel40C m LP 7.95 +5.5 +5.2 +.6/B MLPSel40I LP 8.73 +5.6 +5.8 +1.7/B MLPSel40Y LP 8.70 +5.6 +5.8 +1.7/BOptimumFxdIncC m CI 9.31 +.3 -1.6 +.8/E FxdIncInstl CI 9.36 +.4 -.8 +1.8/C IntlInstl FB 14.10 -2.1 -3.0 +10.1/A LgCpGrC m LG 15.99 -.4 +12.0 +15.6/C LgCpGrInstl LG 20.27 -.3 +12.7 +16.8/B LgCpValC m LV 16.35 +2.4 +1.2 +8.9/E LgCpValInstl LV 16.67 +2.6 +2.0 +10.0/E SmMidCpGrIns SG 19.08 +1.6 +19.8 +14.9/D SmMidCpValIns SV 15.48 +2.2 +4.5 +9.6/EOsterweisOsterweis LB 20.50 -.1 +3.9 +6.8/E StrInc HY 11.27 +.4 +1.4 +5.1/DPGIM InvestmentsBalancedA m MA 16.33 +1.3 +3.7 +9.2/B BalancedZ MA 16.45 +1.3 +3.9 +9.5/A CAMuniIncA m MC 10.47 ... +.4 +2.5/D CoreBondZ CI 9.69 +.6 -1.0 +1.9/B GlbRlEstA m GR 24.30 +1.6 +1.7 +4.6/D GlbRlEstC m GR 23.77 +1.6 +1.4 +3.9/D GlbRlEstZ GR 24.43 +1.7 +2.1 +5.0/C GlbTtlRetA m IB 6.53 -1.0 -2.7 +3.4/A GovrnIncA m GI 9.31 +.4 -.9 +.5/C GovrnIncZ GI 9.29 +.4 -.7 +.8/A HighYieldA m HY 5.43 +.9 +2.1 +6.7/A HighYieldB m HY 5.42 +.8 +1.8 +6.2/B HighYieldC m HY 5.42 +.8 +1.7 +5.9/B HighYieldZ HY 5.44 +.9 +2.3 +7.0/A Jen20/20FocA m LG 15.98 +.6 +9.5 +14.8/D Jen20/20FocC m LG 11.23 +.4 +8.9 +14.0/D Jen20/20FocZ LG 17.74 +.5 +9.6 +15.1/D JenEqIncC m LB 15.80 +2.4 +3.8 +7.7/E JenEqOppA m LB 20.41 +.7 +5.0 +12.3/D JenFinSerA m SF 15.25 +.3 +6.3 +8.7/E JenHealSciA m SH 51.45 -1.9 +14.8 +6.3/C JenHealSciC m SH 39.22 -2.0 +14.3 +5.6/C JenHealSciZ SH 56.67 -1.9 +15.0 +6.6/C JenMidCapGrA m MG 37.58 -.2 +6.5 +10.0/E JenMidCapGrC m MG 29.15 -.3 +6.1 +9.3/E JenMidCapGrZ MG 40.61 -.2 +6.7 +10.3/E JenNatResA m SN 37.23 -4.1 -4.4 +6.8/C JenSmlComA m SG 27.00 -.6 +8.3 +12.0/E JenSmlComC m SG 14.87 -.6 +7.8 +11.1/E JenSmlComZ SG 29.11 -.5 +8.5 +12.3/E JenUtlA m SU 14.46 +2.5 +3.9 +8.5/D JenUtlC m SU 14.39 +2.5 +3.4 +7.7/D JenUtlZ SU 14.48 +2.5 +4.0 +8.8/D JenniFocGrA m LG 15.33 -2.2 +17.2 +18.9/A JenniFocGrC m LG 12.34 -2.2 +16.7 +18.0/A JennisonBldA m LG 22.91 +.3 +9.9 +13.1/E JennisonDivGrA m LG 14.11 +.4 +14.2 +16.4/C JennisonGrA m LG 41.24 -.6 +13.9 +17.8/A JennisonGrC m LG 33.12 -.7 +13.4 +17.0/B JennisonGrZ LG 44.44 -.6 +14.1 +18.1/A JennisonValA m LV 20.91 +2.9 +3.0 +9.4/E MuniHiIncA m HM 10.21 +.1 +1.5 +4.2/C MuniHiIncC m HM 10.21 ... +1.0 +3.4/D NationalMuniA m MI 14.61 +.1 +.3 +2.5/B QMADefEqA m LB 15.47 +2.8 +4.5 +10.8/E QMAIntlEqA m FV 7.49 -1.7 -6.0 +6.7/B QMALrgCaCoEqA m LB 17.85 +2.1 +7.4 +15.1/A QMAMidCapValC m MV 19.35 +3.0 +.5 +9.4/D QMASmCpValZ SV 21.59 +2.2 +6.8 +15.0/A QMAStockIdxI LB 56.39 +2.4 +8.3 +15.4/A QMAStockIdxZ LB 56.38 +2.3 +8.3 +15.3/A ShTerCorBdA m CS 10.77 +.5 -.1 +1.4/B TtlRetBdA m CI 14.16 +.4 -1.4 +2.6/A TtlRetBdC m CI 14.14 +.3 -1.8 +1.8/B TtlRetBdZ CI 14.11 +.4 -1.2 +2.9/APIA Mutual FundsShrtTrmSecAdv UB 9.99 +.2 +.7 +1.0/DPIMCOAlAstA m TV 11.72 -.3 -2.8 +5.8 AlAstAdmin b TV 11.74 -.3 -2.6 +6.1 AlAstAllAthA m TV 8.40 -1.1 -5.2 +3.8 AlAstAllAthC m TV 8.39 -1.1 -5.5 +3.0 AlAstAllAthI2 TV 8.41 -.9 -4.9 +4.1 AlAstAllAthIns TV 8.41 -.9 -4.8 +4.3 AlAstC m TV 11.65 -.4 -3.3 +5.0 AlAstI2 TV 11.74 -.3 -2.6 +6.2 AlAstInstl TV 11.72 -.3 -2.4 +6.3 AlAstR b TV 11.65 -.3 -2.9 +5.5 CAIntermMnBdIns MF 9.66 +.1 +.3 +2.2 CAShrtDrMnIncIn SS 9.84 +.1 +.8 +.9 CmdPlsStrA m BB 6.06 -.7 +3.0 +5.4 CmdPlsStrI2 BB 6.13 -.6 +3.3 +5.8 CmdPlsStrIs BB 6.16 -.5 +3.3 +5.9 CmdtyRlRtStrA m BB 6.21 ... -4.6 -1.0 CmdtyRlRtStrAdm b BB 6.24 -.2 -4.5 -.9 CmdtyRlRtStrC m BB 5.88 -.2 -5.1 -1.8 CmdtyRlRtStrI2 BB 6.35 ... -4.3 -.7 CmdtyRlRtStrIns BB 6.37 -.2 -4.3 -.6 CreditOppsBdI XS 10.03 +.4 +.7 +4.3/A CreditOppsBdI-2 XS 10.00 +.5 +.7 +4.2/A DivandIncA m IH 11.79 +1.3 -.1 +6.4/C DivandIncC m IH 11.73 +1.2 -.6 +5.6/D DiversIncA m MU 10.63 ... -.6 +5.4 DiversIncC m MU 10.63 ... -1.0 +4.6 DiversIncI2 MU 10.63 +.1 -.4 +5.7 DiversIncInstl MU 10.63 +.1 -.3 +5.8 DynamicBdA m NT 10.79 +.4 +1.6 +3.7/B DynamicBdC m NT 10.79 +.3 +1.1 +2.9/C DynamicBdI NT 10.79 +.4 +1.8 +4.1/A DynamicBdI-2 NT 10.79 +.4 +1.8 +4.0/B EMBdA m EB 9.90 -1.6 -4.6 +5.3 EMBdI2 EB 9.90 -1.5 -4.4 +5.6 EMBdInstl EB 9.90 -1.5 -4.3 +5.7 EMCcy&S/TInmtI CR 8.69 -1.9 -5.6 +3.6/A EMCorpBdInstl EB 10.28 -.2 -1.4 +5.7/A EMFullSpcBdIns EB 7.03 -3.0 -6.9 +3.6 EmergLclBdA m XP 6.54 -4.4 -10.1 +2.4/C EmergLclBdI2 XP 6.54 -4.4 -10.0 +2.7/C EmergLclBdInstl XP 6.54 -4.4 -9.9 +2.8/B EqSLSA m LO 11.92 +.9 +2.8 +3.3 EqSLSC m LO 11.41 +.9 +2.3 +2.5 EqSLSI2 LO 12.11 +.9 +3.0 +3.5 EqSLSInstl LO 12.19 +1.0 +3.1 +3.7 ExtendedDrInstl GL 7.58 +1.4 -3.7 +1.9 GNMA&GovtSecA m GI 10.80 +.4 -.6 +.9 GNMA&GovtSecI GI 10.80 +.5 -.3 +1.3 GNMA&GovtSecI-2 GI 10.80 +.4 -.4 +1.2 GlBdOppsUSDHA m IB 10.17 +.4 +.1 +3.1 GlBdOppsUSDHI IB 10.17 +.5 +.4 +3.4 GlBdOppsUSDHI-2 IB 10.17 +.5 +.3 +3.3 GlBdOppsUnhAdm b IB 9.24 -.4 -2.4 +2.8 GlBdOppsUnhI IB 9.24 -.4 -2.2 +3.1 GlbAdvtStrBdIns IB 10.62 -.1 -.4 +4.1/A GlbMltAsstA m IH 12.48 -.2 +.2 +5.1 GlbMltAsstC m IH 12.12 -.2 -.4 +4.3 GlbMltAsstI2 IH 12.57 -.2 +.3 +5.5 GlbMltAsstInstl IH 12.60 -.2 +.4 +5.6 HYA m HY 8.74 +1.1 +.7 +5.4/C HYAdmin b HY 8.74 +1.1 +.7 +5.5/C HYC m HY 8.74 +1.0 +.2 +4.6/D HYI2 HY 8.74 +1.1 +.8 +5.7/B HYInstl HY 8.74 +1.1 +.9 +5.8/B HYMnBdA m HM 9.11 +.2 +2.7 +6.2 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 22, 2018

PAGE 53

HYMnBdC m HM 9.11 +.1 +2.2 +5.4 HYMnBdI2 HM 9.11 +.2 +2.9 +6.4 HYMnBdInstl HM 9.11 +.2 +2.9 +6.5 HYSpectrumA m HY 9.78 +.8 +1.2 +6.3 HYSpectrumI2 HY 9.78 +.9 +1.4 +6.6 HYSpectrumInstl HY 9.78 +.9 +1.4 +6.7 IBdUSDHA m IB 10.79 ... +1.9 +3.9 IBdUSDHC m IB 10.79 ... +1.4 +3.1 IBdUSDHI IB 10.79 +.1 +2.2 +4.3 IBdUSDHI-2 IB 10.79 ... +2.1 +4.2 IBdUnhA m IB 9.75 -1.1 -2.2 +2.9/B IBdUnhAdm b IB 9.75 -1.1 -2.1 +3.1/A IBdUnhI IB 9.75 -1.1 -2.0 +3.4/A IBdUnhI-2 IB 9.75 -1.1 -2.0 +3.3/A IncA m MU 11.97 +.2 -.4 +5.3/A IncAdmin b MU 11.97 +.2 -.3 +5.4/A IncC m MU 11.97 +.1 -.8 +4.5/B IncI2 MU 11.97 +.2 -.2 +5.6/A IncInstl MU 11.97 +.2 -.1 +5.7/A IncR b MU 11.97 +.1 -.5 +5.0/A InRspMlAstIns XY 8.46 -.2 -1.5 +4.2 InvtGrdCdtBdA m TW 10.16 +.9 -1.5 +3.6 InvtGrdCdtBdAdm b TW 10.16 +.9 -1.4 +3.7 InvtGrdCdtBdC m TW 10.16 +.8 -1.9 +2.8 InvtGrdCdtBdI TW 10.16 +.9 -1.2 +4.0 InvtGrdCdtBdI-2 TW 10.16 +.9 -1.3 +3.9 L/TCreditBdI CL 11.52 +1.0 -3.8 +5.7/A L/TCreditBdI-2 CL 11.52 +1.0 -3.9 +5.6/A L/TRealRetI IP 8.33 +.6 -1.0 +3.4 LngDrTtlRetIns CL 10.46 +1.4 -2.6 +4.5 LngTrmUSGvtA m GL 6.00 +1.2 -2.7 +1.0 LngTrmUSGvtI2 GL 6.00 +1.2 -2.5 +1.3 LngTrmUSGvtIns GL 6.00 +1.2 -2.5 +1.4 LowDrA m CS 9.75 +.1 -.1 +1.0 LowDrAdmin b CS 9.75 +.2 -.1 +1.1 LowDrC m CS 9.75 +.1 -.3 +.7 LowDrI2 CS 9.75 +.2 ... +1.2 LowDrIIInstl CS 9.67 +.3 +.4 +1.4 LowDrInstl CS 9.75 +.2 +.1 +1.3 LowDrR b CS 9.75 +.1 -.3 +.7 LowDurESGIns CS 9.45 +.4 +.1 +1.1 LowDurIncA m CS 8.52 +.2 +1.1 +5.4/A LowDurIncC m CS 8.52 +.2 +.9 +5.1/A LowDurIncI2 CS 8.52 +.2 +1.3 +5.7/A LowDurIncInstl CS 8.52 +.3 +1.4 +5.8/A MnBdA m ML 9.79 ... +1.1 +3.9 MnBdC m ML 9.79 -.1 +.8 +3.4 MnBdI2 ML 9.79 ... +1.3 +4.1 MnBdInstl ML 9.79 ... +1.3 +4.3 ModDrInstl CI 10.02 +.5 -.4 +1.6/C MortgOpps&BdI NT 11.00 +.3 +1.3 +4.0 MrtgBckdScIns CI 10.34 +.5 +.2 +2.5 NYMnBdA m MN 11.12 -.2 +.5 +2.7 NYMnBdInstl MN 11.12 -.2 +.7 +3.1 RAEFdmAdPLUSIns NE 10.20 +1.8 +.8 +1.5 RAEPLUSA m LV 7.74 +3.5 +7.1 +13.9 RAEPLUSC m LV 7.14 +3.5 +6.6 +13.1 RAEPLUSEMGI EM 9.96 -2.0 -9.3 +12.5 RAEPLUSI LV 8.13 +3.6 +7.3 +14.4 RAEPLUSI-2 LV 8.07 +3.5 +7.2 +14.2 RAEPLUSII FV 8.88 -2.3 -5.3 +7.4 RAEPLUSSmallI SV 12.92 +.5 +10.8 +16.3 RlEstRlRtStrA m SR 7.89 +4.4 +3.7 +6.2 RlEstRlRtStrIns SR 8.73 +4.4 +3.9 +6.6 RlRetA m IP 10.82 +.3 -.3 +1.7 RlRetAdmin b IP 10.82 +.3 -.2 +1.8 RlRetC m IP 10.82 +.3 -.6 +1.2 RlRetI2 IP 10.82 +.3 -.1 +2.0 RlRetInstl IP 10.82 +.3 -.1 +2.1 RlRetR b IP 10.82 +.3 -.5 +1.4 ShrtAsstInvmIns UB 10.05 +.2 +1.4 +1.8 ShrtDrMnIncA m MS 8.36 ... +.5 +.7 ShrtDrMnIncIns MS 8.36 ... +.8 +1.1 ShrtTrmA m UB 9.87 +.2 +1.2 +2.0/A ShrtTrmAdm b UB 9.87 +.2 +1.2 +2.0/A ShrtTrmC m UB 9.87 +.1 +1.0 +1.7/A ShrtTrmI2 UB 9.87 +.2 +1.3 +2.2/A ShrtTrmIns UB 9.87 +.2 +1.4 +2.3/A ShrtTrmR b UB 9.87 +.2 +1.1 +1.8/A SrFltngRtA m BL 9.87 +.4 +2.0 +3.5 SrFltngRtC m BL 9.87 +.4 +1.5 +2.7 SrFltngRtIns d BL 9.87 +.4 +2.2 +3.8 StkPlsShrtI2 BM 7.85 -2.1 -6.4 -10.6 StkPlsShrtIns BM 7.86 -2.2 -6.2 -10.5 StksPLUSA m LB 11.31 +2.3 +7.5 +13.7 StksPLUSAbRtA m LB 11.32 +1.8 +7.9 +14.6 StksPLUSAbRtC m LB 10.30 +1.7 +7.4 +13.7 StksPLUSAbRtI2 LB 11.38 +1.8 +8.0 +14.9 StksPLUSAbRtIns LB 11.52 +1.8 +8.1 +15.0 StksPLUSC m LB 10.73 +2.2 +7.1 +13.1 StksPLUSIUHdIns FB 6.56 -2.5 -3.5 +6.2 StksPLUSIUSDHA m FB 8.10 -1.2 +.6 +7.5 StksPLUSIUSDHC m FB 7.45 -1.3 +.1 +6.7 StksPLUSIUSDHI2 FB 8.44 -1.3 +.7 +7.9 StksPLUSIUSDHIn FB 8.52 -1.2 +.9 +8.0 StksPLUSIns LB 12.18 +2.3 +7.7 +14.1 StksPLUSLngDrIn XM 7.43 +3.2 +4.0 +17.8 StksPLUSSmA m SB 11.37 -.1 +11.2 +15.7 StksPLUSSmC m SB 10.48 -.2 +10.6 +14.9 StksPLUSSmI2 SB 11.54 -.1 +11.4 +16.1 StksPLUSSmIns SB 11.63 -.1 +11.5 +16.2 StrategicBdI NT 10.64 +.3 +3.1 +5.2 TotRetESGI2 CI 8.92 +.9 -.9 +1.7 TotRetESGIns CI 8.92 +.9 -.8 +1.8 TtlRetA m CI 10.01 +.5 -1.2 +1.7/C TtlRetAdm b CI 10.01 +.5 -1.1 +1.8/C TtlRetC m CI 10.01 +.4 -1.7 +.9/E TtlRetI2 CI 10.01 +.5 -1.0 +1.9/B TtlRetIIIns CI 9.48 +.8 -.3 +2.3 TtlRetIVIns CI 10.23 +.7 -.9 +2.0 TtlRetIns CI 10.01 +.5 -.9 +2.0/B TtlRetR b CI 10.01 +.5 -1.3 +1.4/DPNCCorFI b CI 16.55 +.4 -1.3 +1.3/D DiversEq b LB 28.16 +.8 +3.0 +10.0/E IntermBdI CI 10.65 +.5 -.6 +.9/E IntermTxExBdI MI 9.32 +.1 -.3 +1.8/D IntlEqA m FG 24.42 -1.7 +.8 +10.5/B IntlEqIns FG 24.66 -1.6 +.9 +10.8/B LtdMatBdIns CS 9.98 +.3 +.2 +.5/D MltFctrLgCpGrI LG 41.48 +1.4 +9.1 +15.2/C MltFctrLgCpValI LV 25.77 +3.2 +1.2 +8.7/E SmCpI SG 26.87 +2.3 +12.1 +11.9/E TtlRetAdvtgIns CI 10.47 +.6 -1.2 +1.7/C TxExLtdMatBdIns MS 10.21 -.1 +.4 +.8/C UltraShrtBdI UB 9.89 +.3 +.9 +.8/DPRIMECAP OdysseyAgrsGr MG 51.04 +1.2 +15.1 +21.7/A Gr LG 42.64 +2.3 +14.5 +20.4/A Stk LB 34.02 +2.7 +6.6 +16.5/APacic CapitalTxFrSecY MI 10.03 ... +.1 +1.9/C TxFrShrtIntrScY MS 10.01 ... +.5 +.8/CPacic FundsOptmzAgrsGrA m XM 17.72 +.2 +3.4 +9.7 OptmzAgrsGrC m XM 17.21 +.1 +2.9 +8.9 OptmzCnsrA m XY 11.28 +.2 -.4 +3.7 OptmzCnsrC m XY 11.01 +.2 -.8 +3.0 OptmzGrA m AL 15.98 +.3 +2.4 +8.4 OptmzGrB m AL 15.69 +.2 +1.9 +7.6 OptmzGrC m AL 15.64 +.2 +1.9 +7.6 OptmzModA m MA 14.60 +.3 +1.5 +6.9 OptmzModB m MA 14.36 +.2 +1.1 +6.1 OptmzModC m MA 14.33 +.1 +1.1 +6.1 OptmzModCnsrA m CA 12.71 +.2 +.2 +5.1 OptmzModCnsrC m CA 12.43 +.2 -.2 +4.3ParadigmVal d SB 57.13 +2.6 +16.7 +17.4/AParametricEmMktsInstl EM 14.44 -2.0 -8.5 +8.1/D EmMktsInv b EM 14.37 -2.0 -8.6 +7.8/D TxMgEMktIs EM 47.98 -2.2 -8.2 +8.2/DParnassusCorEqInv LB 46.28 +2.8 +9.1 +13.2/C FI CI 16.10 +.7 -1.2 +1.4/D Parnassus LB 49.43 +2.6 +2.4 +11.0/EPaxBalIndvInv b MA 23.14 +1.4 +3.9 +8.4/C ESGBtQlIndvInv b LB 20.98 +2.7 +7.3 +13.1/D HYBdIndvInv b HY 6.61 +.9 +.6 +4.9/DPaydenCAMnInc MF 10.18 +.2 +.3 +2.5/B CorBdInv CI 10.42 +.5 -1.0 +2.5/A EmMktsBdInv EB 13.00 -1.8 -5.7 +5.2 EqInc LV 17.20 +2.7 +5.0 +13.1/B GNMAInv GI 9.16 +.3 -.8 +.8/A GlbFI IB 8.99 +.2 -.4 +2.6/B GlbLowDr IB 9.92 +.2 +.2 +1.1/E HiIncInv HY 6.39 +1.1 +1.0 +5.2/C LowDr CS 9.95 +.2 +.4 +1.1/C LtdMat UB 9.47 +.3 +1.4 +1.4/BPear TreePlrsFgnVlInstl FV 21.91 -1.0 -.9 +9.0/A PlrsFgnVlOrd b FV 21.92 -1.0 -1.1 +8.6/A PlrsSmCpOrd b SB 29.01 +3.3 +11.1 +13.3/C PnAgrEMOrdinary b EM 20.63 -2.3 -11.1 +4.6/E QualOrd b LB 21.06 +3.4 +9.3 +16.8/APerformanceMnBdInstl d MI 23.85 ... -.4 +3.3/A StrBd d MU 22.28 +.3 +1.1 +4.8/BPermanentI CA 40.62 -1.0 -1.4 +5.5/CPerrittMicroCpOppsInv d SB 32.43 -.3 +8.1 +14.3/B UltraMicroCp d SB 16.49 -4.0 -4.5 +11.6/DPioneerA m LB 30.90 +2.0 +7.7 +14.1/C AMTFreeMnA m ML 14.33 -.1 -.4 +2.8/C AMTFreeMnY ML 14.30 -.1 -.1 +3.1/B BalA m MA 9.77 +1.7 +3.5 +8.3/C BdA m CI 9.48 +.5 -.8 +2.3/B BdC m CI 9.38 +.5 -1.2 +1.5/C BdY CI 9.39 +.5 -.7 +2.5/A C m LB 26.95 +1.9 +7.2 +13.2/C CorEqA m LB 22.02 +1.0 +7.0 +14.1/C DiscpGrA m LG 19.54 -.3 +7.4 +13.9/D DiscpGrY LG 19.99 -.2 +7.5 +14.2/D DiscpValA m LV 16.26 +1.8 +2.1 +12.5/B DiscpValC m LV 15.92 +1.7 +1.7 +11.7/C DiscpValY LV 16.36 +1.7 +2.3 +12.9/B EqIncA m LV 36.88 +2.2 +3.9 +13.6/A EqIncC m LV 36.21 +2.2 +3.5 +12.8/B EqIncR b LV 37.54 +2.2 +3.7 +13.2/B GlbHYA m HY 8.65 ... -1.7 +5.1/D GlbHYC m HY 8.63 ... -2.2 +4.4/E GlbHYY HY 8.50 +.1 -1.5 +5.4/C HYA m HY 9.57 +.5 +1.0 +5.8/B HYC m HY 9.77 +.4 +.5 +5.1/D HYY HY 9.58 +.5 +1.2 +6.1/B HiIncMnA m HM 7.34 +.8 +3.6 +5.6/A HiIncMnC m HM 7.34 +.8 +3.1 +4.8/B IntlEqA m FB 23.91 -1.1 -3.0 +6.9/B MidCpValA m MV 25.16 +2.8 -.4 +8.9/D R b LB 31.03 +1.9 +7.5 +13.6/C RlEsttA m SR 24.77 +2.6 +1.9 +5.6/D SelMidCpGrA m MG 47.04 +.5 +12.0 +14.9/B SelMidCpGrY MG 50.89 +.5 +12.2 +15.2/B ShrtTrmIncY CS 9.38 +.2 +.9 +1.5/B SolusBalA m IH 12.08 -.2 -1.6 +3.4 SolusBalC m IH 11.07 -.2 -2.0 +2.7 StrIncA m MU 10.47 +.4 -1.3 +3.2/D StrIncC m MU 10.24 +.3 -1.7 +2.6/D StrIncR b MU 10.64 +.3 -1.5 +2.9/D StrIncY MU 10.47 +.4 -1.1 +3.6/C Y LB 31.30 +2.0 +7.9 +14.3/BPolarisGlbVal d WS 27.83 +.2 +.4 +10.8/CPortfolio 21GlbEqR b WS 44.55 +.2 +3.7 +12.4/BPraxisGenesisBalA m MA 14.08 +1.0 +3.0 +7.6/D GenesisGrA m AL 15.79 +1.2 +4.6 +9.7/C GrIdxA m LG 26.05 +1.6 +13.0 +17.2/B ImpactBdA m CI 10.14 +.5 -1.1 +1.1/DPrincipalCAMnA m MF 10.36 +.1 -.2 +3.1/A CorPlusBdA m CI 10.60 +.5 -1.6 +1.7/C CorPlusBdIns CI 10.60 +.7 -1.3 +2.1/B CorPlusBdJ m CI 10.68 +.6 -1.5 +1.8/C CptlAprcA m LB 66.64 +2.1 +8.2 +14.0/C CptlAprcC m LB 51.66 +2.0 +7.6 +13.0/D DiversIntlA m FB 13.46 -1.8 -3.8 +7.5/B DiversIntlIns FB 13.42 -1.6 -3.5 +8.0/A DiversIntlJ m FB 13.31 -1.8 -3.7 +7.7/B EqIncA m LV 32.84 +3.0 +5.5 +14.1/A EqIncC m LV 31.98 +2.9 +5.0 +13.2/B GvtHiQualBdA m GI 10.11 +.3 -.7 +.5/C HYA m HY 7.29 +.8 +.5 +6.1/B HYC m HY 7.37 +.7 +.2 +5.3/C HYIIns HY 9.68 +1.0 +1.6 +5.6/B IncA m CI 9.35 +.5 -.1 +2.4/A InProtIns IP 8.55 +.4 +.2 +1.8/C IntlEMA m EM 26.67 -4.1 -11.0 +10.2/C IntlEMJ m EM 25.68 -4.1 -11.0 +10.3/C IntlIIns FG 15.79 -3.3 -7.8 +7.4/D LCpSP500IdxA m LB 18.95 +2.3 +8.1 +15.1/B LCpSP500IdxIs LB 18.96 +2.4 +8.3 +15.4/A LCpSP500IdxJ m LB 18.77 +2.3 +8.2 +15.2/A LfTm2010Ins TA 13.68 +.4 +1.1 +5.6/C LfTm2010J m TA 13.62 +.4 +1.0 +5.4/D LfTm2020A m TE 14.57 +.4 +1.7 +7.0/C LfTm2020Ins TE 14.49 +.4 +1.9 +7.4/B LfTm2020J m TE 14.41 +.4 +1.8 +7.2/B LfTm2030A m TH 15.15 +.4 +2.4 +8.5/C LfTm2030Ins TH 15.13 +.5 +2.6 +8.9/C LfTm2030J m TH 15.07 +.4 +2.5 +8.7/C LfTm2040A m TJ 15.95 +.4 +3.4 +9.6/D LfTm2040Ins TJ 16.27 +.6 +3.6 +10.1/C LfTm2040J m TJ 16.12 +.5 +3.5 +9.8/D LfTm2050Ins TN 16.29 +.5 +4.0 +10.7/C LfTm2050J m TN 15.84 +.5 +3.9 +10.4/D LfTmStrIncIns RI 12.43 +.4 +.6 +4.4/C LfTmStrIncJ m RI 12.36 +.3 +.5 +4.2/D LgCpGrA m LG 10.08 -1.2 +11.8 +14.2/D LgCpGrIIns LG 16.48 +.2 +16.9 +18.6/A LgCpGrIJ m LG 13.63 +.2 +16.9 +18.3/A LgCpGrJ m LG 9.30 -1.1 +11.9 +14.4/D LgCpValA m LV 11.24 +3.8 +3.0 +10.1/E LgCpValIIIIns LV 17.82 +3.0 +5.3 +12.5/B LgCpValIIIJ m LV 17.57 +3.0 +5.1 +12.1/C LgCpValJ m LV 10.97 +3.9 +3.1 +10.3/D MdCpA m MG 28.57 ... +7.0 +13.4/C MdCpGrIIIIns MG 12.55 +1.0 +12.9 +13.2/C MdCpGrJ m MG 7.93 +1.4 +13.8 +13.6/C MdCpJ m MG 27.54 ... +7.0 +13.6/C MdCpSP400IdxJ m MB 22.45 +1.9 +7.8 +13.9/A MdCpValIIIJ m MV 19.05 +.7 -1.6 +8.2/E MdCpValIIns MV 15.89 +2.3 +5.4 +10.9/C PrefSecIns RR 10.01 +.5 -.8 +4.9/D RlEsttSecA m SR 24.30 +2.9 +3.1 +7.2/B RlEsttSecIns SR 24.33 +3.0 +3.3 +7.7/A RlEsttSecJ m SR 23.60 +2.9 +3.2 +7.4/B SAMgBA m MA 16.23 +.7 +2.2 +7.7/C SAMgBC m MA 15.97 +.6 +1.7 +7.0/D SAMgCnsBA m CA 12.30 +.6 +1.2 +5.8/C SAMgCnsBC m CA 12.16 +.5 +.8 +5.1/D SAMgCnsGA m AL 18.77 +.8 +3.0 +9.8/B SAMgCnsGC m AL 17.41 +.7 +2.5 +8.9/D SAMgmtFlxIncA m XY 12.43 +.8 +.7 +4.7/B SAMgmtFlxIncC m XY 12.30 +.7 +.2 +3.9/D SAMgmtStrGrA m XM 21.16 +.6 +2.8 +10.4/D SAMgmtStrGrC m XM 19.23 +.5 +2.3 +9.6/E ShrtTrmIncA m CS 12.06 +.3 +.4 +1.4/B SmCpA m SB 26.28 +1.2 +15.2 +13.5/C SmCpGrIIns SG 15.94 +.7 +17.7 +17.0/B SmCpGrIJ m SG 11.79 +.7 +17.6 +16.7/B SmCpIns SB 28.19 +1.2 +15.4 +14.0/C SmCpJ m SB 25.18 +1.2 +15.2 +13.7/C SmCpSP600IdxIns SB 31.65 +3.2 +17.0 +18.5/A SmCpSP600IdxJ m SB 30.01 +3.2 +16.9 +18.2/A SmCpValIIIns SV 13.77 +2.1 +8.5 +12.3/D TxExBdA m MI 7.12 ... +.2 +2.7/AProFundsBtchUltrSctInv LE 66.97 +2.0 +7.2 +2.1/E IntUltraSectInv LE 96.69 -4.9 +40.1 +40.4/A NASDAQ100Inv LG 73.02 +.6 +15.0 +19.8/A UltBullInv LE 64.97 +4.3 +12.7 +27.3/B UltMidCpInv LE 49.30 +3.5 +12.0 +24.4/B UltNASDAQ100Inv LE 78.47 +1.1 +28.7 +40.7/A UltSmCpInv LE 70.94 -.3 +18.9 +24.4ProspectorOpp m MB 22.51 +3.1 +8.0 +13.3/BProvident TrustTrustStr LG 16.31 +.7 +10.7 +16.6/BPutnamAMTFreeMnA m ML 14.92 -.1 -.2 +2.4 CATxExIncA m MC 8.03 ... ... +2.7/C CnvrtSecA m CV 26.47 -1.3 +4.8 +7.8 CnvrtSecY CV 26.46 -1.3 +4.9 +8.0 CptlOppsA m SB 14.44 -1.7 +7.0 +8.8 CptlSpectrumA m AL 34.41 +5.2 +.4 +1.7/E CptlSpectrumC m AL 32.59 +5.1 -.1 +1.0/E CptlSpectrumY AL 34.86 +5.2 +.5 +2.0/E DiversIncA m NT 6.96 -.6 +2.1 +4.2/A DiversIncC m NT 6.83 -.7 +1.7 +3.4/B DiversIncM m NT 6.82 -.7 +2.0 +3.9/B DynAstAlcBalA m MA 15.59 +1.0 +2.7 +8.3/C DynAstAlcBalB m MA 15.51 +1.0 +2.2 +7.5/D DynAstAlcBalC m MA 15.14 +.9 +2.2 +7.5/D DynAstAlcBalY MA 15.63 +1.1 +2.9 +8.6/B DynAstAlcCnsrA m TV 10.85 +.7 +.4 +4.8/D DynAstAlcCnsrY TV 10.89 +.7 +.5 +5.1/D DynAstAlcGrA m AL 17.57 +.9 +3.1 +10.5/A DynAstAlcGrB m AL 17.11 +.9 +2.6 +9.7/C DynAstAlcGrC m AL 16.43 +.9 +2.6 +9.7/C DynAstAlcGrY AL 17.78 +1.0 +3.3 +10.8/A EqIncA m LV 25.75 +3.0 +5.6 +12.7/B EqIncB m LV 25.42 +2.9 +5.1 +11.8/C EqIncC m LV 25.43 +2.9 +5.1 +11.8/C EqIncM m LV 25.40 +2.9 +5.3 +12.1/C EqIncY LV 25.77 +3.0 +5.8 +13.0/B EqSpectrumA m MB 41.41 +5.9 +9.1 +5.2/E EqSpectrumC m MB 38.73 +5.8 +8.6 +4.4/E EqSpectrumY MB 42.21 +5.9 +9.3 +5.5/E EuropeEqA m ES 26.50 -3.6 -3.4 +1.8 FixIncAbReA m NT 9.80 ... +2.4 +2.8 FixIncAbReC m NT 9.77 -.1 +1.9 +2.0 FixIncAbReY NT 9.81 ... +2.6 +3.1 FltngRtIncA m BL 8.58 +.5 +2.6 +3.8/D FltngRtIncC m BL 8.57 +.4 +2.0 +3.0/E GlbEqA m WS 16.07 -1.0 +2.0 +9.4/D GlbHCA m SH 53.13 +.4 +7.7 +2.8/D GlbHCY SH 57.04 +.4 +7.9 +3.1/D GlbIncA m IB 11.80 -.4 -1.1 +2.1 GlbNatrlResA m SN 16.41 -.9 -1.9 ... GlbUtlsA m SU 13.70 +.6 +1.9 +5.9 GrOppsA m LG 35.92 +.3 +14.8 +18.5/A GrOppsB m LG 30.49 +.2 +14.2 +17.6/B GrOppsC m LG 31.03 +.2 +14.2 +17.6/B HighYieldA x HY 5.78 +.8 +.7 +5.6/B HighYieldM x HY 5.76 +.7 +.6 +5.3/C IncA x CI 6.84 +.3 +.9 +2.1/B IncC x CI 6.78 +.2 +.4 +1.4/D IncM x CI 6.65 +.3 +.6 +1.9/B IncY x CI 6.95 +.2 +1.0 +2.4/A IntlCptlOppsA m FA 40.20 -3.5 -4.9 +7.3 IntlEqA m FB 24.80 -3.4 -5.2 +4.9/E IntlEqY FB 25.11 -3.3 -5.1 +5.2/D IntlGrA m FG 22.45 -4.2 -1.8 +6.8 IntlValA m FV 11.48 -3.3 -6.0 +4.0 MATEIncA m MT 9.40 -.2 -.7 +2.0 MNTEIncA m SM 9.11 -.1 -.2 +1.9 MltAsAbRtA m AM 11.76 -.3 -3.6 +2.1/B MltAsAbRtC m AM 11.39 -.3 -4.0 +1.3/C MltAsAbRtY AM 11.81 -.3 -3.5 +2.3/B MortgageSecsA m GI 12.47 -.4 -.1 +.5/C NJTEIncA m MJ 9.11 ... +.4 +2.8 NYTEIncA m MY 8.38 -.1 -.2 +2.3/C OhioTEIncA m MO 8.83 ... -.2 +2.0 PETEIncA m MP 8.94 -.1 -.2 +2.1 RsrchA m LB 35.54 +.9 +7.4 +13.0 RtrReady2020A m TE 19.66 +.3 +.1 +3.4 RtrReady2025A m TG 22.96 +.4 +.6 +4.6 RtrReady2030A m TH 23.28 +.5 +1.2 +6.0 RtrReady2035A m TI 24.11 +.5 +1.6 +7.3 ShrtDurBdA m NT 10.07 +.2 +1.4 +2.1 ShrtDurBdY NT 10.09 +.3 +1.6 +2.3 SmCpGrA m SG 44.72 -.6 +18.5 +14.1 SmCpValA m SV 14.07 -1.3 +3.9 +11.4 SmCpValY SV 14.81 -1.3 +4.1 +11.6 SustFutureA m MV 21.43 +.3 +7.6 +8.2 SustLeadersA m LG 100.36 +.4 +12.2 +16.8/B SustLeadersB m LG 78.71 +.3 +11.7 +16.0/C SustLeadersM m LG 87.07 +.4 +11.8 +16.3/C SustLeadersY LG 107.34 +.4 +12.4 +17.1/B TEIncA m ML 8.49 ... -.1 +2.6/C TxFrHYA m HM 12.49 +.1 +1.3 +4.3/CQCIBalIns CA 12.61 +2.0 +4.4 +7.9/AQSCnsrvGrA m MA 14.45 +.6 +1.8 +6.6 DefesvGrA m CA 13.07 +.5 +.5 +4.9 GlbEqA m WS 17.68 +1.2 +1.4 +11.9/B GrA m XM 16.47 +.3 +1.9 +8.1 ModGrA m AL 16.25 +.5 +2.0 +7.7 SP500IdxA b LB 27.19 +2.3 +8.0 +15.0/BRBCEntprI d SG 25.09 +2.5 +9.2 +14.9/D SMIDCpGrI d MG 16.02 +2.5 +16.4 +15.4/BReynoldsBlueChipGr b LG 65.67 +.5 +16.5 +12.3/ERice Hall JamesMicroCpIns d SG 39.20 +2.1 +18.5 +16.6/BRiverNorthCorOppR m MA 10.95 +1.2 +1.7 +10.1/A dblelnStrIncI d MU 10.19 +.9 +.9 +4.3 dblelnStrIncR m MU 10.20 +.9 +.6 +4.1RiverbridgeGrIns d MG 21.39 +3.6 +18.4 +16.5/ARockefellerCorTxableBdIns CI 9.83 +.6 -1.1 +1.5/C IntermTENtBdIns MI 9.99 ... -.2 +.8/E RoyceLowPricedStkSvc m SB 9.53 +1.3 +12.6 +12.6/D MicroCpInvm d SB 13.30 +2.3 +14.3 +12.5/D OppInvm d SV 14.69 +1.5 +8.2 +18.3/A PEMutCnslt m SB 9.41 +2.7 +11.2 +15.7/A PEMutInvm d SB 11.79 +2.9 +12.1 +16.9/A PremInvm d SG 17.95 +2.4 +8.1 +16.4/B Sm/MdCpPremSvc m MB 15.85 +1.7 +1.5 +13.0/B SmCpValSvc m SV 11.50 +2.9 +13.6 +11.2/E SmlrCoGrSvc m SG 12.33 +.8 +15.3 +12.8/E SpecEqInvm d SV 22.77 +2.0 +4.5 +12.5/C TtlRetInvm d SB 14.24 +2.4 +5.5 +14.0/CRussellInvEmergMktsS EM 19.05 -3.4 -9.9 +9.3 InvGbRlEstSecS GR 33.89 +1.9 +1.8 +4.9 InvGlobalEqS WS 11.07 -.4 +2.5 +10.1 InvIntlDvdMktS FB 39.55 -1.7 -4.0 +5.8 InvInvmGrdBdS CI 20.78 +.6 -1.3 +1.4 InvLPBalStrA m MA 11.16 -.5 -.8 +5.5 InvLPBalStrC b MA 10.88 -.6 -1.3 +4.7 InvLPBalStrS MA 11.31 -.5 -.6 +5.6 InvLPCnsrvStrA m XY 9.67 +.1 -.4 +2.9 InvLPCnsrvStrC b XY 9.55 +.1 -.9 +2.2 InvLPEqGrStrA m AL 13.37 -.4 +.5 +8.1 InvLPEqGrStrC b AL 11.92 -.4 ... +7.3 InvLPEqGrStrS AL 13.44 -.4 +.6 +8.4 InvLPGrStrA m AL 12.58 -.4 +.1 +6.9 InvLPGrStrC b AL 12.11 -.4 -.4 +6.1 InvLPGrStrS AL 12.76 -.4 +.2 +7.2 InvLPModStrA m CA 10.26 -.4 -1.1 +4.4 InvLPModStrC b CA 10.09 -.4 -1.6 +3.6 InvLPModStrS CA 10.32 -.4 -1.0 +4.5 InvShrtDurBdS CS 19.00 +.4 +.8 +1.4 InvStratBdS CI 10.58 +.5 -1.3 +1.6 InvTEBdS MI 22.83 ... +.8 +2.5 InvTxMgdUSLgCpS LB 43.36 +1.7 +5.9 +12.2 InvTxMgdUSMSCpS SG 29.57 +1.6 +11.0 +12.0 InvUSCoreEqS LB 34.30 +1.9 +6.7 +12.9 InvUSDefesvEqS LB 54.84 +2.4 +6.9 +12.3 InvUSSmCpEqS SB 35.25 +1.2 +10.6 +13.9RydexBasBiotechInv SH 94.28 -1.3 +8.0 +3.3/D DynSP500H b LE 122.29 +4.3 +12.8 +27.3/B HCInv SH 32.71 +3.0 +14.1 +7.1/C InternetInv ST 135.66 -3.1 +17.1 +22.1/D IvGvLnBdStrInv IT 34.59 -.7 +4.0 -1.7/A NASDAQ1002xStrH b LE 159.21 +1.1 +28.9 +40.8/A NASDAQ100Inv LG 39.24 +.7 +15.4 +20.7/A NovaInv LE 78.52 +3.3 +10.2 +20.7/C SP500PureGrH b LG 71.13 -.9 +11.7 +13.3/E SP500PureValH b LV 90.34 +4.6 +5.3 +12.6/B TechInv ST 102.64 -.8 +15.0 +22.5/CSEICAMuniBdF MF 10.62 +.2 ... +1.4/E CoreFxdIncF CI 10.97 +.4 -1.2 +1.8/C EmergMktsDbtF EB 9.19 -3.5 -8.8 +3.3/D EmergingMktsEqF EM 11.42 -4.0 -11.7 +11.2/B GNMAF GI 10.13 +.4 -.6 +.9/A HighYieldBdF HY 7.11 +.9 +2.3 +6.7/A IntermTermMuniF MI 11.50 ... ... +2.1/C IntlEqF FB 11.20 -2.1 -3.8 +6.6/C IntlFxdIncF IB 10.31 -.2 +1.0 +2.5/B LargeCapGrowthF LG 38.91 +.6 +13.7 +14.8/D LargeCapValueF LV 26.25 +2.9 +3.9 +11.7/C MaschtsMuniBdF MT 10.34 ... -.7 +1.1/E MidCapF MB 29.23 +2.4 +6.2 +13.8/A NewJrsyMuniBdF MJ 10.26 +.1 ... +1.8/E NewYorkMuniBdF MN 10.54 ... -.4 +1.3/D PnnylvnMuniBdF MP 10.55 +.1 -.4 +1.4/E S&P500IndexF LB 67.61 +2.3 +8.2 +15.1/A ShortDurGovtF GS 10.21 +.2 +.2 +.5/B SmallCapGrowthF SG 42.20 +1.9 +19.4 +14.4/D SmallCapValueF SV 26.26 +1.8 +6.2 +10.8/E TaxMgdSm/MdCpF SB 25.19 +1.3 +10.0 +12.4/D TxMgdLCpF LB 27.26 +1.6 +7.5 +12.7/D USMgdVolF LV 18.58 +3.4 +5.6 +10.8/D UltraShtDurBdF UB 9.31 +.2 +1.0 +1.4/BSSGAIntlStkSelionN b FV 11.06 -1.5 -6.3 +4.6/D SP500IdxN b LB 40.23 +2.4 +8.2 +15.4/ASalientIntlSmCpIns FR 20.90 -2.3 -3.7 +9.3/D SelIncA m RR 21.77 +2.1 +.7 +5.0/C SelIncC m RR 21.08 +1.8 +.1 +4.4/ESchroderNorthAmrcnEqInv LB 18.21 +2.7 +7.5 +13.8SchwabBal MA 16.28 +1.0 +5.2 +9.0/B CATFBd MF 11.70 ... +.3 +2.0/C CorEq LB 24.15 +2.4 +6.3 +13.2/C DivEq LV 16.70 +3.2 +2.9 +10.5/D FdmtlIntlLgCIdx FV 9.27 -1.3 -2.7 +7.8/A FdmtlUSLgCIdx LV 18.36 +3.4 +6.4 +14.4/A FdmtlUSSmCIdx SB 16.42 +1.9 +10.0 +14.9/B GNMA GI 9.60 +.2 -.8 +.7/B GlbRlEstt GR 7.64 +1.5 +.8 +7.8/A HC SH 26.99 +4.0 +11.4 +8.4/B HdgdEq LO 17.68 +2.7 +3.2 +8.2/A IntermTrmBd CI 9.79 +.4 -.7 +.8/E IntlIdx FB 20.39 -1.4 -2.3 +6.8/B LgCpGr LG 19.65 +1.6 +9.7 +15.4/C MktTrackAllEq XM 19.71 +1.1 +5.1 +13.0/A MktTrackBal MA 19.14 +1.1 +3.1 +8.4/C MktTrackCnsrv CA 16.26 +.9 +1.6 +5.8/C MktTrackGr AL 24.07 +1.2 +4.5 +10.9/A SP500Idx LB 44.64 +2.4 +8.4 +15.5/A Schwab1000Idx LB 67.92 +2.3 +8.5 +15.1/B SmCpEq SB 23.36 +.9 +11.1 +13.9/C SmCpIdx SB 34.56 +1.3 +12.8 +15.7/A TFBd MI 11.53 -.1 ... +1.9/D Trgt2010 TA 13.52 +.4 +1.3 +5.0 Trgt2020 TE 14.45 +.4 +1.7 +6.1 Trgt2030 TH 16.15 +.1 +2.2 +8.0 Trgt2040 TJ 17.45 -.1 +2.5 +9.2 TrsInPrtScIdx IP 10.97 +.4 +.1 +1.9/B TtlStkMktIdx LB 51.45 +2.2 +8.9 +15.3/ASchwartzMariaBd XY 11.47 +.5 +1.3 +3.6/D MariaGr MG 34.31 +1.4 +11.4 +15.5/B MariaRisingDiv LB 19.60 +1.8 +6.9 +13.4/CSegall Bryant & HamiSmCpVal d SB 13.96 +2.4 +11.7 +13.8/CSelectedAmrcnD LB 40.30 +.8 +5.8 +14.8/B AmrcnS b LB 40.22 +.8 +5.6 +14.4/BSequoiaSequoia LG 187.11 -.2 +10.9 +1.4/ESheltonCMCATFInc MF 11.31 ... +.1 +1.4/E CMCorValDrct LV 24.33 +1.1 +1.7 +9.6/E CMSP500IdxDrct LB 55.27 +2.4 +8.3 +15.4/A CMSPMdCpIdxDrct MB 28.61 +1.9 +7.7 +14.4/A CMSPSmCpIdxDrct SB 26.20 +3.1 +16.6 +17.7/ASitDivGrI d LB 17.51 +2.5 +5.0 +13.0/D LgCpGr d LG 44.66 +1.4 +10.1 +15.3/C MidCpGr d MG 19.84 +1.2 +8.1 +8.6/E MinnesotaTFInc SM 10.39 ... +.8 +2.8/A SmCpGr d MG 60.06 +1.4 +10.0 +8.0/E TFInc MI 9.63 -.3 +.9 +4.0/A USGvtSec UB 10.80 +.3 +.5 +.9/DSmead FundsValI1 LB 49.02 +4.6 +5.5 +11.8/E ValInv b LB 49.04 +4.6 +5.2 +11.5/ESnow CapitalLSOppsA m MV 27.73 +1.9 +1.6 +7.5/E LSOppsIns d MV 28.06 +2.0 +1.7 +7.8/ESound ShoreShoreInv LV 47.30 +2.4 +3.7 +11.4/CSpirit of AmericaIncA m CL 11.85 +1.0 +.9 +4.2/C LgCpValA m LB 22.24 +2.7 +6.0 +12.4/D MnTFBdA m MI 9.30 ... +.1 +2.6/B RlEsttIncGrA m SR 11.65 +3.0 +3.5 +5.7/DState FarmBal MA 69.35 +2.2 +2.2 +8.2/C BdIns CI 10.88 +.7 -1.0 +1.6/C BdPrem m CI 10.89 +.7 -1.0 +1.5/C EqBdPrem m MA 12.81 +1.0 +4.7 +9.2/A EqIns LG 11.65 +1.3 +8.7 +14.4/D EqPrem m LG 12.17 +1.2 +8.7 +14.3/D Gr LB 81.76 +3.4 +3.3 +12.2/D Interim GS 9.77 +.3 ... +.3/C IntlEqPrem m FG 13.03 -3.9 -.8 +7.1 IntlIdxPrem m FB 12.78 -1.6 -2.7 +6.2/C LfPth2020Prem m TE 15.11 +.8 +1.5 +6.2/D LfPth2030Prem m TH 16.80 +.9 +2.2 +8.2/D LfPth2040Prem m TJ 18.27 +1.1 +2.8 +10.0/C LfPthRetPrem m RI 13.53 +.7 +1.4 +5.4/B MnBd MI 8.50 ... ... +1.9/C SP500IdxIns LB 21.57 +2.3 +8.1 +15.1/B SP500IdxPrems m LB 21.52 +2.4 +8.2 +15.1/B SmCpIdxIns SB 20.45 +1.3 +12.4 +15.1/B SmCpIdxPrems m SB 20.08 +1.3 +12.4 +15.0/B SmMidCpEqIns SB 13.55 +.8 +10.5 +11.2/E SmMidCpEqPrems m SB 12.78 +.8 +10.6 +11.0/E TxAdvtgdBdPrem m MI 11.63 ... +.2 +2.0/CState StreetDiscpEMEqN b EM 7.84 +.5 -7.8 +5.6/ESterling CapitalMidValIns MB 20.10 +3.0 +4.8 +11.9/B NCIntermTFIns SI 10.52 ... -.2 +1.4/D ShrtDrBdI CS 8.53 +.3 +.6 +1.4/B StrtonMdCpVlIns MB 69.74 +.7 +2.0 +11.2/C StrtonRlEsttIns SR 38.57 +3.2 +5.1 +8.5/A StrtonSmCpVlIns SB 90.33 +1.5 +4.6 +14.5/B TtlRetBdIns CI 10.29 +.6 -.9 +2.3/B VIIntermTFIns SI 11.49 -.1 -.2 +1.3/D WstVIIntrmTFIns SI 9.81 -.1 -.2 +1.6/BStone HarborHYBdIns HY 7.94 +1.1 +1.4 +5.1/DStralem FundEq d LB 10.49 +1.7 +4.3 +11.4/ET. Rowe PriceAfrcMdlEst d MQ 9.09 -4.4 -5.5 +3.5/D BCGr LG 111.11 -1.1 +15.4 +19.3/A BCGrAdv b LG 109.43 -1.1 +15.2 +19.0/A BCGrR b LG 105.35 -1.1 +15.0 +18.7/A Bal MA 24.73 +.2 +2.7 +9.0/B CATFBd MC 11.36 +.1 +.3 +2.8/C Comm&TeInv SC 106.93 -.5 +10.8 +19.4/A CorpInc TW 9.22 +.8 -2.5 +2.6/D CptlAprc MA 30.04 +1.2 +6.2 +10.7/A CptlAprcAdv b MA 29.69 +1.2 +6.1 +10.4/A CptlOpp LB 28.31 +1.8 +8.6 +15.9/A DivGr LB 46.13 +2.4 +7.0 +14.1/C DivGrAdv b LB 46.07 +2.4 +6.8 +13.8/C DivMdCpGr MG 32.75 +1.4 +11.4 +14.5/B EMBd d EB 11.31 -2.1 -6.5 +5.7/A EMLclCcyBd d XP 6.03 -4.1 -9.7 +3.5/A EMStk d EM 40.96 -5.3 -9.0 +13.5/A EmergEurope d MQ 13.77 -4.3 -12.0 +9.1/B EqIdx500 d LB 77.00 +2.4 +8.3 +15.3/A EqInc LV 34.32 +2.9 +3.9 +13.4/A EqIncAdv b LV 34.23 +2.9 +3.7 +13.1/B EqIncR b LV 34.15 +2.9 +3.6 +12.8/B ErpnStk d ES 20.61 -.9 -.4 +3.0/E ExtendedEqMktId d MB 31.25 +1.5 +10.8 +14.2/A FinclSvcs SF 29.85 +1.4 +6.6 +13.1/C GNMA GI 8.97 +.2 -.3 +.9/A GeorgiaTFBd SL 11.30 -.1 -.2 +2.1/C GlbGrStk d WS 27.16 -1.2 +6.5 +14.8/A GlbMltSectBd IB 11.11 ... -.6 +4.2/A GlbRlEstt d GR 20.31 +1.5 +.8 +4.3/D GlbStk d WS 41.93 -1.1 +10.1 +18.2/A GlbTech ST 17.90 -1.2 +6.4 +25.1/B GrStk LG 70.77 -1.1 +13.0 +17.4/B GrStkAdv b LG 69.08 -1.1 +12.8 +17.1/B GrStkR b LG 66.72 -1.1 +12.6 +16.8/B GrandInc LB 30.27 +2.0 +7.0 +13.4/C HY d HY 6.53 +.6 +.2 +6.0/B HYAdv m HY 6.52 +.8 +.2 +5.7/B HlthSci SH 80.29 +.6 +14.1 +8.8/B InProtBd IP 11.83 +.4 +.1 +1.5/C InsAfrcMdlEst d MQ 6.29 -4.4 -5.3 +3.9/D InsCorPlus CI 10.08 +.5 -.9 +2.2/B InsEMBd d EB 8.27 -1.8 -5.4 +6.3/A InsEMEq d EM 37.45 -5.2 -8.8 +13.6/A InsFltngRt d BL 9.97 +.5 +2.6 +4.3/C InsFltngRtF d BL 9.96 +.4 +2.4 +4.1/C InsGlbFocedGrEq d WS 13.15 -1.1 +10.2 +18.3/A InsGlbGrEq d WS 29.51 -1.2 +6.8 +15.2/A InsHY d HY 8.69 +.7 +.3 +6.4/A InsIntlCorEq d FB 13.63 -1.7 -2.2 +7.8/B InsIntlGrEq d FG 24.36 -1.5 -2.1 +8.6/C InsLgCpCorGr LG 43.21 -1.1 +15.4 +19.4/A InsLgCpGr LG 42.90 -.4 +16.2 +20.2/A InsLgCpVal LV 24.16 +2.6 +3.3 +13.2/B InsMdCpEqGr MG 60.67 +2.0 +11.4 +15.4/B InsSmCpStk SG 27.51 +2.6 +16.0 +17.0/B InsUSStructRsrc LB 14.05 +1.8 +8.7 +16.1/A IntlBd d IB 8.70 -1.0 -2.8 +2.5/B IntlDiscv d FR 70.78 -3.4 -.9 +13.6/A IntlEqIdx d FB 13.99 -1.4 -3.2 +7.1/B IntlStk d FG 18.27 -1.5 -2.1 +8.5/C IntlStkAdv m FG 18.30 -1.5 -2.3 +8.3/C IntlValEq d FV 14.26 -1.4 -5.7 +3.3/E IntlValEqAdv m FV 14.48 -1.4 -5.9 +3.1/E IntlValEqR m FV 14.26 -1.5 -6.1 +2.7/E Japan d JS 15.37 -2.4 +1.7 +15.9/A LatinAmerica d LS 20.95 -7.5 -14.7 +10.1/A MdCpGr MG 96.51 +1.9 +10.9 +14.6/B MdCpGrAdv b MG 93.56 +1.9 +10.7 +14.3/B MdCpGrR b MG 90.70 +1.8 +10.5 +14.0/C MdCpVal MV 31.96 +.9 +5.1 +13.2/B MdCpValAdv b MV 31.78 +.9 +5.0 +12.9/B MdCpValR b MV 31.25 +.8 +4.8 +12.6/B MrylndShTrTFBd SS 5.16 -.1 +.5 +.5/E MrylndTFBd SL 10.60 ... +.1 +2.5/A NJTFBd MJ 11.89 +.1 +.5 +2.8/C NYTFBd MY 11.43 -.1 +.2 +2.4/C NewAmericaGr LG 55.24 -.4 +15.0 +18.9/A NewAmericaGrAdv b LG 53.99 -.4 +14.8 +18.5/A NewAsia d PJ 18.18 -3.5 -7.1 +12.0/C NewEra SN 36.88 -.5 +1.0 +10.4/A NewHorizons SG 63.74 +1.2 +21.2 +20.4/A NewInc CI 9.21 +.5 -1.1 +1.6/C NewIncAdv b CI 9.20 +.6 -1.2 +1.4/D OverseasStk d FB 11.06 -1.7 -2.2 +7.6/B PersonalStrBal MA 24.48 -.1 +2.6 +9.1/B PersonalStrGr AL 35.15 -.2 +3.6 +11.1/A PersonalStrInc CA 19.65 -.1 +1.5 +6.9/B QMUSSmCpGrEq d SG 39.75 +1.4 +13.9 +15.8/C RlAsts d IH 11.42 -.7 -2.3 +7.8/A RlEstt d SR 28.71 +3.1 +1.3 +5.7/D RlEsttAdv m SR 29.08 +3.1 +1.1 +5.4/D Rtr2005 TA 13.80 +.4 +1.1 +6.2/B Rtr2005Adv b TA 13.73 +.4 +1.0 +5.9/C Rtr2005R b TA 13.80 +.4 +.9 +5.6/C Rtr2010 TA 18.54 +.4 +1.4 +6.8/A Rtr2010Adv b TA 18.42 +.4 +1.2 +6.5/A Rtr2010R b TA 18.29 +.3 +1.0 +6.2/B Rtr2015 TD 15.24 +.3 +1.7 +7.5/A Rtr2015Adv b TD 15.17 +.3 +1.5 +7.3/A Rtr2015R b TD 15.01 +.3 +1.4 +7.0/A Rtr2020 TE 23.03 +.3 +2.2 +8.6/A Rtr2020Adv b TE 22.84 +.3 +2.0 +8.3/A Rtr2020R b TE 22.60 +.3 +1.8 +8.0/A Rtr2025 TG 18.04 +.3 +2.6 +9.4/A Rtr2025Adv b TG 17.92 +.2 +2.4 +9.1/A Rtr2025R b TG 17.72 +.2 +2.2 +8.9/A Rtr2030 TH 26.67 +.2 +2.9 +10.2/A Rtr2030Adv b TH 26.41 +.2 +2.7 +9.9/A Rtr2030R b TH 26.16 +.1 +2.5 +9.6/B Rtr2035 TI 19.56 +.1 +3.1 +10.7/B Rtr2035Adv b TI 19.44 +.1 +2.9 +10.5/B Rtr2035R b TI 19.21 +.1 +2.8 +10.2/C Rtr2040 TJ 28.15 ... +3.3 +11.2/B Rtr2040Adv b TJ 27.87 ... +3.2 +10.9/B Rtr2040R b TJ 27.65 ... +3.1 +10.7/B Rtr2045 TK 19.12 ... +3.5 +11.4/B Rtr2045Adv b TK 18.97 ... +3.3 +11.1/B Rtr2045R b TK 18.74 -.1 +3.1 +10.8/C Rtr2050 TN 16.06 ... +3.5 +11.4/B Rtr2050Adv b TN 15.90 ... +3.3 +11.1/B Rtr2050R b TN 15.75 ... +3.2 +10.9/C Rtr2055 TL 16.13 +.1 +3.5 +11.4/B Rtr2055Adv b TL 16.01 ... +3.4 +11.1/C RtrBal CA 15.50 +.4 +1.5 +6.2/B RtrBalAdv b CA 15.51 +.4 +1.4 +5.9/C RtrBalR b CA 15.50 +.4 +1.2 +5.6/C SciandTech ST 50.47 -2.2 +11.0 +24.5/C SciandTechAdv b ST 49.77 -2.2 +10.8 +24.2/C ShrtTrmBd CS 4.66 +.4 +.7 +1.1/C SmCpStk SG 55.24 +2.6 +15.8 +16.7/B SmCpStkAdv b SG 54.64 +2.6 +15.6 +16.4/B SmCpVal d SB 54.09 +2.7 +10.3 +17.1/A SmCpValAdv m SB 53.70 +2.7 +10.0 +16.7/A SpectrumGr LG 25.48 ... +4.6 +13.0/E SpectrumInc MU 12.36 +.3 -1.0 +4.3/B SpectrumIntl d FB 14.11 -1.9 -3.4 +7.4/B SummitMnIncInv ML 11.73 -.1 ... +2.9/C SummitMnIntrInv MI 11.69 ... ... +1.9/C TFHY d HM 11.94 +.2 +1.1 +4.0/C TFInc ML 9.96 ... +.2 +2.5/D TFIncAdv b ML 9.96 -.2 -.1 +2.1/D TFShrtInterm MS 5.53 -.1 +.4 +.8/C TtlEqMktIdx d LB 32.70 +2.2 +8.5 +15.2/A TxEfficientEq d LG 32.84 ... +13.8 +15.8/C USBdEnhIdx d CI 10.70 +.5 -1.0 +1.6/CUSLgCpCor LB 25.43 +2.0 +6.8 +13.4/C USTrsInterm GI 5.57 +.5 -1.0 .../D USTrsLngTrm GL 12.25 +.8 -2.9 +.8/D VITFBd SL 11.81 -.1 +.2 +2.4/A Val LV 37.81 +1.9 +1.3 +11.2/D ValAdv b LV 37.20 +1.9 +1.2 +11.0/DTCMSmCpGr SG 40.02 +2.3 +19.2 +17.7/ATCWCorFIIns CI 10.75 +.6 -.8 +1.3/D CorFIN b CI 10.72 +.6 -.9 +1.1/E EMIncIns EB 7.89 -1.5 -5.3 +6.2/A RltvVlDivAprcI LV 19.40 +2.1 +2.6 +10.7/D RltvVlDivAprcN b LV 19.73 +2.0 +2.4 +10.4/D RltvVlLgCpIns LV 22.23 +2.3 +2.2 +10.9/D RltvVlMidCpI MV 26.39 +1.6 +4.9 +14.1/A SelEqsI LG 29.16 -.9 +17.0 +15.1/D SelEqsN b LG 26.46 -.9 +16.8 +14.8/D TtlRetBdI CI 9.70 +.5 -.5 +1.4/D TtlRetBdN b CI 9.99 +.4 -.6 +1.0/ETETON WestwoodEqAAA b LB 13.73 +2.2 +4.4 +12.6/D MightyMitesAAA m SB 29.39 +1.4 +4.8 +13.7/CTIAA-CREF5-15YLdTxExBRet b MI 10.29 ... +.1 +1.7/D BdIdxIns CI 10.53 +.5 -1.0 +1.4/D BdIns CI 10.09 +.4 -1.0 +2.4/A BdPlusIns CI 10.16 +.4 -.7 +2.6/A BdPlusRet CI 10.17 +.3 -.9 +2.3/A BdPlusRetail b CI 10.18 +.3 -.9 +2.3/B BdRet CI 10.28 +.4 -1.1 +2.1/B BdRetail b CI 10.27 +.4 -1.2 +2.1/B EqIdxIns LB 21.38 +2.2 +8.8 +15.3/A EqIdxRet LB 21.68 +2.2 +8.6 +15.0/B EqIdxRetail b LB 21.75 +2.2 +8.6 +15.0/B GrIncIns LG 15.54 +1.3 +9.3 +15.2/C GrIncPrem b LG 15.55 +1.3 +9.2 +15.1/D GrIncRet LG 15.80 +1.3 +9.1 +14.9/D GrIncRetail b LG 20.75 +1.3 +9.1 +14.9/D HYIns HY 9.64 +1.2 +1.9 +6.4/A HYRet HY 9.64 +1.2 +1.8 +6.1/B HYRetail b HY 9.68 +1.2 +1.8 +6.1/B InLinkedBdIns IP 11.29 +.3 +.2 +1.3/D InLinkedBdRet IP 11.37 +.3 ... +1.0/E InLinkedBdRtl b IP 11.01 +.3 ... +.9/E IntlEqIdxIns FB 19.70 -1.4 -2.3 +6.9/B IntlEqIdxPrem b FB 19.65 -1.4 -2.4 +6.8/B IntlEqIdxRet FB 20.12 -1.4 -2.5 +6.7/C IntlEqIns FB 12.39 -3.4 -6.8 +6.4/C IntlEqPrem b FB 12.35 -3.5 -6.9 +6.2/C IntlEqRet FB 12.82 -3.5 -7.0 +6.1/C IntlEqRetail b FB 8.18 -3.4 -6.9 +6.1/C Lfcycl2010Rtr TA 13.85 +.3 +1.5 +6.6/A Lfcycl2015Rtr TD 12.53 +.3 +1.6 +7.2/A Lfcycl2020Rtr TE 13.29 +.3 +1.9 +8.0/A Lfcycl2025Rtr TG 13.79 +.4 +2.4 +8.9/A Lfcycl2030Rtr TH 14.21 +.4 +2.8 +9.8/A Lfcycl2035Rtr TI 14.79 +.3 +3.2 +10.7/B Lfcycl2040I TJ 11.39 +.4 +3.8 +11.8/A Lfcycl2040Rtr TJ 15.34 +.3 +3.6 +11.5/A Lfcycl2045Rtr TK 13.07 +.4 +4.0 +11.9/A LfcyclId2010I TA 15.32 +.7 +1.8 +6.3/A LfcyclId2020I TE 16.99 +.8 +2.3 +7.7/A LfcyclId2025I TG 17.93 +.8 +2.8 +8.7/B LfcyclId2035I TI 19.87 +.9 +3.6 +10.6/B LfcyclId2040I TJ 20.57 +1.0 +4.0 +11.5/A LfcyclId2045I TK 20.74 +1.0 +4.3 +12.0/A LfcyclRtIncRtr RI 11.74 +.3 +1.4 +6.3/A LgCpGrIdxIns LG 32.67 +1.4 +13.3 +18.3/A LgCpGrIdxRet LG 32.86 +1.4 +13.1 +18.0/A LgCpGrIns LG 22.85 -.3 +15.2 +18.0/A LgCpGrRet LG 22.70 -.4 +15.0 +17.6/B LgCpGrRetail b LG 22.76 -.4 +14.9 +17.6/B LgCpValIdxIns LV 20.28 +3.2 +3.5 +12.1/C LgCpValIdxRet LV 20.59 +3.2 +3.3 +11.8/C LgCpValIns LV 19.63 +2.7 +3.1 +11.5/C LgCpValPrem b LV 19.57 +2.6 +3.0 +11.3/D LgCpValRet LV 19.54 +2.6 +3.0 +11.2/D LgCpValRetail b LV 18.81 +2.6 +2.9 +11.1/D MdCpGrI MG 24.85 +.5 +10.3 +12.2/D MdCpGrP b MG 24.69 +.5 +10.2 +12.1/D MdCpGrRtl b MG 24.10 +.5 +10.1 +11.9/D MdCpGrRtr MG 24.13 +.5 +10.1 +12.0/D MdCpValI MV 24.57 +2.5 +4.8 +10.4/C MdCpValP b MV 24.51 +2.5 +4.7 +10.2/C MdCpValRtl b MV 23.93 +2.4 +4.6 +10.0/D MdCpValRtr MV 24.40 +2.4 +4.6 +10.1/D MgdAllcRtl b MA 13.09 +.3 +2.2 +8.6/B QtIntEqInstl FB 7.97 -1.1 -3.3 +6.7/B QtLrgCpGrInstl LG 15.28 +1.6 +12.8 +18.6/A QtLrgCpValInstl LV 10.62 +3.2 +2.4 +11.1/D 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Mutual Funds Continued from previous page Continued on next page MONEY & MARKET$Page 21 www.sunnewspapers.net The Sun/Wednesday, August 22, 2018 2 0 1 8 0 8 2 2 m m 2 1 p d f 1 2 2 A u g 1 8 0 1 : 3 4 : 1 3

PAGE 54

QtSm-CpEqInstl SG 21.16 +2.3 +10.8 +15.2/C QtSm-CpEqPre b SG 21.03 +2.3 +10.7 +15.1/C QtSm-CpEqRet SG 20.61 +2.3 +10.6 +14.9/C QtSm-CpEqRetail b SG 20.39 +2.3 +10.6 +14.9/D RlEsttSecI SR 15.94 +2.4 +3.5 +8.2/A RlEsttSecP b SR 15.95 +2.4 +3.5 +8.0/A RlEsttSecRtl b SR 15.82 +2.5 +3.3 +7.9/A RlEsttSecRtr SR 16.60 +2.4 +3.4 +7.9/A SP500IdxI LB 32.08 +2.4 +8.3 +15.5/A SP500IdxRtr LB 31.85 +2.3 +8.2 +15.2/A SclChEqI LB 20.72 +2.4 +8.0 +14.9/B SclChEqP b LB 20.64 +2.3 +7.9 +14.7/B SclChEqRtl b LB 18.59 +2.3 +7.8 +14.6/B SclChEqRtr LB 21.01 +2.3 +7.9 +14.6/B ShrtTrmBdI CS 10.21 +.2 +.5 +1.5/B ShrtTrmBdRtl b CS 10.22 +.2 +.3 +1.2/C ShrtTrmBdRtr CS 10.23 +.3 +.5 +1.3/B SmCpBlndIdxI SB 24.01 +1.4 +12.8 +15.9/A SmCpBlndIdxRtr SB 24.08 +1.3 +12.6 +15.6/AThe Investment HouseInvmHouseGr LG 36.99 -.4 +13.4 +19.8/AThird AvenueRlEsttValIns d GR 32.78 -.9 -4.5 +6.5/B SmCpValIns d SB 22.95 +2.2 +10.3 +13.4/C ValIns d WS 48.89 -1.0 -1.9 +8.0/EThompsonBd CS 11.50 +.5 +2.4 +4.9/A LgCp LB 69.65 +2.0 +3.6 +13.6/CThornburgCALtdTrmMnA m SS 13.53 ... +.1 +.7/D CorGrA m LG 39.76 +.1 +16.9 +14.0/D DevWldR6 EM 19.71 -3.0 -8.6 +8.3/D IntermMnA m MI 13.91 ... ... +1.6/D IntermMnC m MI 13.92 -.1 -.3 +1.2/E IntlGrR6 FR 25.06 -3.6 +2.9 +11.8/A IntlValA m FB 22.80 -2.0 -6.9 +4.2/E IntlValC m FB 20.12 -2.1 -7.4 +3.4/E IntlValI FB 23.58 -2.0 -6.7 +4.6/E InvmIncBldrA m IH 21.62 +1.0 +.9 +6.9/B InvmIncBldrC m IH 21.60 +.8 +.4 +6.1/C LtdTrmIncA m CS 13.22 +.3 +.2 +1.6/B LtdTrmIncC m CS 13.20 +.4 ... +1.4/B LtdTrmIncI CS 13.22 +.4 +.3 +1.9/A LtdTrmMnA m MS 14.19 ... +.2 +.9/C LtdTrmMnC m MS 14.21 ... ... +.7/D LtdTrmMnI MS 14.19 ... +.4 +1.2/B LtdTrmUSGvtA m GS 12.75 +.2 -.3 +.2/C NewMxcIntermMnA m SI 13.08 +.1 +.8 +1.2/D ValA m LB 72.37 +.9 +7.1 +12.5/D ValC m LB 66.01 +.8 +6.6 +11.6/E ValI LB 74.58 +.9 +7.3 +12.9/DThriventBalIncPlusA m CA 13.46 +.3 +2.6 +6.3 BalIncPlusS CA 13.43 +.3 +2.8 +6.6 DiversIncPlusA m CA 7.42 +.2 +2.0 +5.2 HYA m HY 4.73 +.9 +.8 +5.2 IncA m TW 8.91 +.7 -1.5 +3.0 LgCpGrA m LG 11.98 +.3 +17.0 +15.0 LgCpStkA m WS 28.43 +.2 +4.8 +10.1 LgCpStkS WS 28.72 +.2 +5.0 +10.5 LgCpValA m LV 23.93 +3.1 +5.5 +12.6 LgCpValS LV 24.11 +3.1 +5.7 +13.1 LtdMatBdA b CS 12.36 +.4 +.6 +1.7 MidCpStkA m MB 26.73 +1.1 +5.7 +17.7 MidCpStkS MB 30.15 +1.1 +5.8 +18.1 MnBdA m ML 11.11 -.1 -.2 +2.0 OppIncPlusA m MU 10.05 +.2 ... +3.4 OppIncPlusS MU 10.05 +.3 +.2 +3.7 SmCpStkA m SG 23.39 +.6 +8.4 +15.7TimothyPlanSmCpValA m SB 21.22 +1.6 +9.1 +14.1/CTocquevilleDelaeld b SV 23.49 +1.3 +3.8 +9.7/E Gold m SP 29.74 -11.7 -19.1 +2.9/D IntlVal b FB 16.37 -2.4 -6.6 +6.8/B Opp b MG 30.32 -2.5 +18.9 +13.5/C Tocqueville b LB 37.79 +2.0 +3.2 +13.1/DTorrayTorray LV 49.17 +1.4 -.2 +10.2/DTouchstoneActvBdA m CI 10.11 +.4 -1.5 +1.9/B ActvBdY CI 10.10 +.5 -1.3 +2.1/B BalancedA m MA 22.36 +1.2 +4.5 +9.8/A DynGlbAllcA m IH 12.58 -.4 +.9 +5.7/D FlexIncA m MU 10.82 +1.0 +.2 +3.7/C FlexIncC m MU 10.66 +.8 -.4 +2.9/D FlexIncY MU 10.85 +1.0 +.3 +3.9/C FocedY LB 46.71 +1.6 +7.6 +12.3/D GrOppsIns LG 37.51 +1.0 +13.1 +14.0/D GrOppsY LG 37.07 +1.0 +13.0 +13.8/D HYY HY 8.40 +.9 +.6 +4.8/D ImpactBdInstl CI 9.89 +.5 -.6 +1.8/C ImpactBdY CI 9.89 +.5 -.7 +1.7/C IntlEqA m FB 18.23 -.2 -6.1 +6.4/C IntlSmCpY FR 17.66 -3.1 -6.6 +4.9/E LargeCpFocA m LB 46.09 +1.5 +8.9 +15.5/A MergerArbtrgY NE 10.53 -.4 ... +2.4/B MidCpGrA m MG 30.49 +.2 +12.3 +13.7/C MidCpGrC m MG 19.80 +.2 +11.7 +12.9/C MidCpGrIns MG 31.91 +.2 +12.5 +14.1/B MidCpGrY MG 31.64 +.2 +12.5 +14.0/C MidCpValIns MV 19.22 +.7 +.4 +11.8/B MidCpY MB 36.30 +2.9 +11.7 +14.4/A PrmYldEqY LV 9.70 +2.6 +3.8 +9.7/E SdCptlInsGr LG 25.33 -3.0 +23.1 +17.0/B SdCptlSelGrA m LG 16.93 -3.0 +22.6 +16.5/C SdCptlSelGrC m LG 15.47 -3.1 +21.9 +15.6/C SdCptlSelGrY LG 17.87 -3.0 +22.7 +16.8/B SdCptlSelGrZ b LG 16.94 -3.0 +22.5 +16.5/C SmCpGrY SG 7.35 +1.7 +13.4 +6.8/E SmCpIns SB 16.65 +1.4 +10.4 +6.8/E SmCpValA m SV 28.81 +3.0 +7.6 +12.4/D SmCpY SB 16.70 +1.4 +10.4 +6.7/E SmallComA m SG 5.93 +2.6 +13.6 +16.0/B SmallComC m SG 3.46 +2.7 +13.1 +15.2/C SstnbtyIpcEqA m WS 23.19 +1.7 +3.5 +11.3/B SstnbtyIpcEqY WS 23.99 +1.7 +3.7 +11.6/B UlShrtDrFIA m UB 9.25 +.2 +1.0 +1.3/C UlShrtDrFIY UB 9.25 +.2 +1.2 +1.5/B UlShrtDrFIZ b UB 9.25 +.2 +1.0 +1.3/C ValIns LV 10.55 +3.9 +6.2 +11.8/C ValY LV 10.57 +3.8 +6.0 +11.6/CTowleDeep Val d SV 19.02 +7.1 +1.4 +19.9/ATransamericaAsAlCnsrvA m CA 11.07 +.4 +.3 +5.1/D AsAlCnsrvC m CA 10.96 +.3 -.3 +4.3/E AsAlGrA m XM 15.52 +.5 +2.2 +10.5/D AsAlGrC m XM 15.00 +.4 +1.7 +9.7/D AsAlModA m CA 12.16 +.4 +.7 +6.4/B AsAlModC m CA 12.09 +.3 +.2 +5.6/C AsAlModGrA m MA 13.57 +.4 +1.3 +8.2/C AsAlModGrC m MA 13.50 +.3 +.8 +7.4/D BondA m CI 9.07 +.5 -.1 +3.0/A CptlGrA m LG 28.83 -1.2 +23.0 +22.6/A HYBdA m HY 9.03 +.7 +1.1 +5.5/C MltCpGrA m LG 7.80 +2.9 +10.0 +6.6/E MltMgdBalA m MA 28.80 +1.6 +3.6 +9.0/B SMPValA m MV 29.31 +3.3 +7.4 +14.7/ATributary FundsSmCoIns SB 31.46 +3.0 +10.5 +15.1/BTrust For Credit UniUnsShrtDrTCU GS 9.51 +.3 +.1 +.4/B UnsUlShDrGvtTCU UB 9.40 +.2 +.6 +.5/ETweedy, BrowneGlbVal d FV 28.96 -.5 +1.6 +7.5/A GlbVlIICyUnHdg d FV 15.69 -.4 -.1 +6.8/A Val WS 24.31 +.4 +1.9 +9.3/D WldwdHDvYldVl d WS 10.40 +.6 +2.0 +8.1/EU.S. Global InvestorGlbRes b SN 5.47 -2.3 -10.2 +6.6/D GoldPrcMtls b SP 6.70 -11.4 -15.8 +10.6/A WldPrecMnral b SP 3.49 -8.2 -25.6 +6.2/BUBSGlbAllcA m IH 12.20 -.6 +.2 +6.3/C GlbAllcC m IH 11.85 -.7 -.3 +5.5/D GlbAllcP IH 12.47 -.6 +.3 +6.6/B IntlSustEqP FB 10.31 -1.2 -4.0 +7.6/B USAllcA m MA 50.80 +.8 +3.9 +9.3/A USAllcC m MA 48.77 +.8 +3.5 +8.5/B USSmCpGrP SG 24.57 +1.9 +23.8 +15.8/CUBS PACEAltStrsInvmsP AM 10.78 +.6 -.5 +.6 GlbFIInvmsP IB 9.73 -.1 -2.3 +1.2/D IntermFIInvmsP CI 11.97 +.5 -1.2 +1.2/D IntlEMEqInvP EM 13.13 -2.8 -9.7 +8.3/D IntlEqInvmsP FB 16.69 -.9 -1.5 +8.4/A LgCoGrEqInvmsP LG 28.42 +.2 +11.2 +15.0/D LgCoValEqInvmsA m LV 24.07 +3.1 +2.2 +11.6/C LgCoValEqInvmsP LV 24.02 +3.1 +2.3 +11.9/C MnFIInvmsP MI 12.76 -.1 -.1 +2.1/C MrBckScFIInvmsP CI 12.42 +.4 -1.0 +1.3/D SMCoGrEqInvmsP SG 22.32 +2.6 +23.1 +13.6/D SMCoValEqInvmsP SB 22.20 +2.0 +7.2 +12.9/D StrFIInvmsP CI 13.40 +.7 -.9 +2.6/AUSA MutualsViceInv b LB 30.38 -3.0 -5.4 +10.6/EUSAAAgrsGr LG 49.87 +.5 +14.0 +16.3/C CABd MC 10.93 ... +.5 +2.7/C CptlGr WS 12.71 +1.3 +2.6 +12.4/B CrnrstnEq WS 15.66 +.4 +.4 +11.1/B CrnrstnMdlyAgrs MA 25.28 +.4 +.2 +6.0/E CrnrstnMod CA 14.89 +.4 +.2 +5.4/C EM EM 17.57 -3.6 -12.6 +9.7/C ExtendedMktIdx MB 21.04 +1.5 +10.9 +14.0/A Gr LG 32.70 +1.1 +7.1 +15.7/C GrInc LB 26.42 +1.4 +5.3 +13.4/C GrandTxtr CA 20.27 +1.1 +3.9 +8.7/A GvtSec GI 9.54 +.4 -.5 +.6/B HiInc d HY 8.04 +.8 +1.6 +6.3/A Inc CI 12.77 +.7 -1.0 +2.9/A IncStk LV 20.55 +3.1 +4.1 +12.5/B IntermTrmBd TW 10.37 +.7 -.5 +3.2/C Intl FB 32.47 -1.0 -2.4 +8.2/A NASDAQ100Idx LG 20.77 +.7 +16.1 +21.6/A NYBd MN 11.75 -.1 +.5 +2.3/B PrcMtlsMnral SP 11.04 -12.0 -16.9 +5.3/C SP500IdxMbr LB 40.77 +2.4 +8.2 +15.3/A SP500IdxRwd LB 40.79 +2.4 +8.3 +15.4/A SciTech ST 29.46 -1.6 +11.4 +18.6/E ShrtTrmBd CS 9.08 +.3 +.6 +1.8/A SmCpStk SB 19.89 +1.7 +13.3 +13.5/C TEIntermTrm MI 13.14 ... +.3 +2.4/B TELngTrm ML 13.16 -.1 +.3 +2.9/C TEShrtTrm MS 10.45 +.1 +1.0 +1.0/B TrgtRet2020 TE 12.95 +.6 +.7 +6.8/C TrgtRet2030 TH 13.97 +.6 +.9 +8.4/D TrgtRet2040 TJ 14.43 +.7 +1.3 +9.5/D TrgtRet2050 TN 14.64 +.6 +1.3 +9.9/E TrgtRetInc RI 11.62 +.6 +.3 +4.8/B UlShrtTrmBd UB 9.93 +.3 +.9 +1.2/C VIBd SI 11.16 -.1 +.2 +2.4/A Val LV 22.24 +2.4 +2.6 +10.6/D WldGr WS 32.77 +.7 +1.5 +10.6/C Undiscovered ManagerBehavioralValA m SV 73.93 +2.5 +8.2 +14.4/B BehavioralValC m SV 69.52 +2.5 +7.8 +13.9/B BehavioralValL SV 75.85 +2.6 +8.5 +14.9/AVALIC Co IAstAllc MA 11.42 +.5 +.3 +6.9/D CorEq LB 24.99 +2.9 +8.9 +14.8/B CptlCnsrvtn CI 9.59 +.5 -1.5 +1.2/D DivVal LV 13.21 +3.4 +2.5 +13.4/A EmergEcos EM 8.13 -4.2 -12.8 +11.0/B FrgnVal FV 10.39 -2.1 -4.6 +6.5/B GlbSclAwrns WS 26.97 +.5 +3.9 +11.3/B GlbStr IH 12.16 -.2 -.1 +5.9/D Gr LG 18.31 +.4 +12.9 +17.1/B GrInc LB 23.67 +2.3 +7.2 +14.5/B GvtSec GI 10.25 +.5 -.9 +.5/C HlthSci SH 22.01 +.5 +13.9 +8.5/B InProt IP 10.90 +.1 -.7 +2.0/B IntlEqsIdx FB 7.32 -1.6 -2.6 +6.5/C IntlGr FG 14.70 -1.5 +5.3 +9.5/B IntlGvtBd IB 11.51 -1.1 -3.3 +2.3/C LgCpCor LB 12.42 +1.9 +4.8 +13.1/D LgCptlGr LG 15.99 +1.3 +10.9 +15.9/C MidCpIdx MB 29.40 +1.9 +7.9 +14.2/A MidCpStrGr MG 16.66 +1.3 +11.7 +15.8/B SciTech ST 31.77 -1.6 +15.8 +24.5/C SmCp SG 12.30 +1.7 +12.9 +13.7/D SmCpIdx SB 24.04 +1.3 +12.6 +15.5/B SmCpSpecVals SV 14.75 +2.9 +9.1 +16.1/A SmMidGr MG 14.64 +.4 +12.1 +11.7/D StkIdx LB 41.90 +2.3 +8.2 +15.2/A Val LV 18.68 +2.0 +3.3 +11.1/DVALIC Co IICorBd CI 10.74 +.4 -1.8 +1.7/C HYBd HY 7.52 +.9 +.9 +5.8/B IntlOpps FR 20.94 -1.7 +.2 +12.9/A LgCpVal LV 22.71 +2.9 +4.5 +12.4/B MidCpVal MB 22.09 +2.0 +3.5 +10.9/C SclyRspnb LB 22.79 +2.0 +7.1 +14.2/B SmCpVal SV 15.74 +1.5 +8.1 +13.6/C StrBd MU 10.86 -.1 -1.9 +3.5/CVYClmbCntrnCrS b LB 22.50 +2.0 +4.7 +13.1/D TRPDvrsMdCpGrA b MG 10.47 +1.3 +11.0 +13.8/C TRPGrEqI LG 89.08 -1.1 +12.9 +17.4/BValue LineAstAllcInv b MA 34.27 +1.8 +8.7 +10.1/A CorBd b CI 14.50 +.5 -1.6 +1.1/D CptlApprctInv b AL 10.85 -2.4 +9.1 +12.5/A LgrCoFocedInv b LG 32.80 -4.0 +14.5 +18.2/A MidCpFoced b MG 21.86 +2.7 +13.9 +15.3/B PremGr b MG 37.20 +1.9 +12.4 +14.0/C SmCpOppsInv b SG 57.89 +2.4 +11.8 +14.8/D TE b ML 9.64 -.1 -.5 +1.5/EVanEckEMA m EM 15.86 -6.5 -14.0 +7.9/D EMY EM 16.14 -6.5 -13.8 +8.3/D GlbHardAstsA m SN 32.81 -6.2 -9.7 +2.7/E GlbHardAstsY SN 33.48 -6.2 -9.5 +2.9/E IntlInvsGoldA m SP 7.54 -13.2 -19.6 +7.1/A IntlInvsGoldY SP 7.70 -13.1 -19.4 +7.5/AVanguard500IdxAdmrl LB 265.06 +2.4 +8.4 +15.6/A 500IdxInv LB 265.03 +2.4 +8.3 +15.5/A BalIdxAdmrl MA 36.07 +1.5 +5.0 +9.7/A BalIdxIns MA 36.08 +1.5 +5.0 +9.8/A BalIdxInv MA 36.07 +1.5 +4.9 +9.6/A CAITTxExAdm MF 11.63 +.1 +.5 +2.4/B CAITTxExInv MF 11.63 +.1 +.4 +2.3/B CALtrmTEAdm MC 11.96 ... ... +3.2/B CALtrmTEInv MC 11.96 ... ... +3.1/B CnsDscIdxAdmrl CD 92.16 +2.0 +14.9 +16.0/A CnsStpIdxAdmrl CC 69.91 +3.2 -1.6 +7.5/A CnvrtSecInv CV 13.78 -.6 +3.2 +5.6/E CptlOppAdmrl LG 172.83 +2.3 +12.5 +19.0/A CptlOppInv LG 74.79 +2.3 +12.5 +18.9/A CptlValInv LV 13.81 +1.9 +3.8 +9.4/E DevMIdxAdmrl FB 13.77 -1.3 -2.9 +7.7/B DevMIdxIns FB 13.79 -1.3 -2.9 +7.7/B DivAprcIdxInv LB 43.48 +3.4 +7.6 +14.9/B DivGrInv LB 28.05 +2.3 +7.7 +13.3/C DiversEqInv LG 38.45 +1.7 +10.0 +14.4/D EMGvtBdIdxAdmrl EB 18.94 -.8 -3.6 +4.8/B EMSelStkInv EM 20.96 -2.1 -8.0 +11.8/A EMStkIdxInAdm EM 34.76 -2.4 -8.2 +9.6/C EMStkIdxInInv EM 26.47 -2.4 -8.3 +9.4/C EMStkIdxInPl EM 87.95 -2.4 -8.2 +9.7/C EMStkIdxIns EM 26.44 -2.3 -8.1 +9.6/C EngyAdmrl EE 104.38 -1.9 +3.7 +11.0/A EngyIdxAdmrl EE 50.81 -1.7 +4.1 +8.0/A EngyInv EE 55.62 -1.9 +3.7 +10.9/A EqIncAdmrl LV 80.22 +3.1 +4.2 +14.3/A EqIncInv LV 38.27 +3.1 +4.1 +14.2/A EuStkIdxAd ES 70.48 -1.6 -2.4 +6.3/B EuStkIdxInsP ES 134.29 -1.6 -2.4 +6.3/B EuStkIdxInstl ES 30.06 -1.6 -2.4 +6.3/B EuStkIdxInv ES 30.27 -1.6 -2.5 +6.1/B ExplorerAdmrl SG 105.69 +2.6 +19.5 +17.3/B ExplorerInv SG 113.49 +2.6 +19.5 +17.1/B ExplorerValInv SB 40.31 +2.2 +10.0 +14.8/B ExtDrTrIdIns GL 34.47 +1.0 -3.6 +1.6/A ExtDrTrIdInsPls GL 86.53 +1.0 -3.6 +1.6/A ExtMktIdxAdmrl MB 93.63 +1.6 +11.1 +14.5/A ExtMktIdxIns MB 93.62 +1.6 +11.2 +14.5/A ExtMktIdxInsPls MB 231.05 +1.6 +11.2 +14.5/A ExtMktIdxInv MB 93.67 +1.6 +11.1 +14.3/A FAWexUSIAdmr FB 32.19 -1.5 -3.8 +8.2/A FAWexUSIInPl FB 108.06 -1.5 -3.8 +8.2/A FAWexUSIIns FB 102.04 -1.5 -3.8 +8.2/A FAWexUSIdxInv FB 20.43 -1.5 -3.9 +8.0/A FAWexUSSCIIn FQ 215.75 -1.8 -4.4 +9.8/C FAWexUSSCplIInv FQ 43.06 -1.8 -4.5 +9.7/C FSocialIdxIns LB 18.98 +2.3 +9.3 +15.7/A FSocialIdxInv LB 18.97 +2.3 +9.3 +15.5/A FinclsIdxAdmrl SF 35.98 +2.7 +3.5 +16.2/B GNMAAdmrl GI 10.23 +.3 -.3 +1.3/A GNMAInv GI 10.23 +.3 -.4 +1.2/A GlbEqInv WS 32.24 -.4 +3.0 +13.0/A GlbMnmVlInv SW 14.41 +1.4 +6.5 +10.8/D GlbexUSRlEIAdmr d GR 34.90 -.8 -3.5 +7.6/A GlbexUSRlEIdIns d GR 116.26 -.8 -3.5 +7.6/A GlbexUSRlEIdInv d GR 23.03 -.8 -3.7 +7.4/A GrIdxAdmrl LG 80.72 +1.0 +12.1 +16.5/C GrIdxIns LG 80.73 +1.0 +12.2 +16.5/B GrIdxInv LG 80.72 +1.0 +12.1 +16.4/C GrandIncAdmrl LB 83.46 +2.6 +9.0 +15.4/A GrandIncInv LB 51.12 +2.6 +8.9 +15.3/A HCAdmrl SH 93.43 +4.7 +10.6 +7.1/B HCIdxAdmrl SH 86.84 +4.7 +13.4 +10.7/A HCInv SH 221.51 +4.7 +10.5 +7.1/C HYCorpAdmrl HY 5.76 +1.2 +.8 +5.6/C HYCorpInv HY 5.76 +1.2 +.7 +5.5/C HYTE ML 11.24 +.1 +.6 +4.0/A HYTEAdmrl ML 11.24 +.1 +.7 +4.1/A HiDivYldIdxInv LV 34.72 +3.5 +4.0 +14.2/A ITIdxAdmrl ST 99.33 +2.0 +18.4 +26.4/B InTrBdIdxAdmrl CI 11.01 +.7 -1.3 +1.5/C InTrBdIdxIns CI 11.01 +.7 -1.3 +1.6/C InTrBdIdxInsPls CI 11.01 +.7 -1.3 +1.6/C InTrBdIdxInv CI 11.01 +.7 -1.4 +1.5/D InTrCrpBdIAdmrl TW 22.72 +.9 -1.5 +3.0/D InTrCrpBdIIns TW 28.08 +1.0 -1.5 +3.0/C InTrInGdAdm TW 9.45 +.7 -1.1 +2.4/E InTrInGdInv TW 9.45 +.7 -1.2 +2.3/E InTrTEAdmrl MI 13.89 ... +.1 +2.3/B InTrTEInv MI 13.89 ... +.1 +2.2/B InTrTrsAdmrl GI 10.81 +.5 -.9 +.4/C InTrTrsIdxAd GI 21.18 +.5 -.8 +.4/C InTrTrsIdxIns GI 26.29 +.5 -.8 +.4/C InTrTrsInv GI 10.81 +.5 -.9 +.3/C IndtlsIdxAdmrl ID 75.28 +3.9 +3.8 +16.3/A InPrtScAdmrl IP 25.37 +.4 +.1 +1.9/B InPrtScIns IP 10.33 +.4 ... +1.9/B InPrtScInv IP 12.92 +.4 ... +1.8/C InsIdxIns LB 261.66 +2.4 +8.4 +15.6/A InsIdxInsPlus LB 261.68 +2.4 +8.4 +15.6/A InsTrgRt2020Ins TE 22.97 +.5 +2.0 +7.9/A InsTtlSMIInPls LB 64.06 +2.2 +8.9 +15.4/A InsTtlSMIIns LB 64.06 +2.2 +8.9 +15.4/A IntlExplorerInv FR 20.18 -2.7 -5.2 +9.6/C IntlGrAdmrl FG 98.32 -3.6 +2.9 +15.6/A IntlGrInv FG 30.88 -3.7 +2.8 +15.4/A IntlValInv FV 38.41 -1.1 -3.7 +7.6/A LTBdIdInsPls CL 13.54 +1.0 -3.6 +3.5/D LTBdIdxIns CL 13.54 +1.0 -3.6 +3.5/D LTBdIdxInv CL 13.54 +1.0 -3.7 +3.4/E LTCrpBdIdxIns TW 29.70 +1.4 -4.4 +5.0/A LTInGrdAdm TW 9.87 +1.3 -4.4 +4.5/A LTInGrdInv TW 9.87 +1.3 -4.5 +4.4/A LTTE ML 11.41 ... -.1 +3.1/B LTTEAdmrl ML 11.41 ... ... +3.2/B LTTrsAdmrl GL 11.82 +.8 -3.0 +1.1/B LTTrsIdxIns GL 31.85 +.7 -2.8 +1.2/A LTTrsInv GL 11.82 +.8 -3.0 +1.0/C LfStrCnsrGrInv CA 20.04 +.5 +1.4 +6.2/B LfStrGrInv AL 34.32 +.6 +2.9 +10.4/B LfStrIncInv XY 15.50 +.5 +.6 +4.0/C LfStrModGrInv MA 27.46 +.6 +2.2 +8.3/C LgCpIdxAdmrl LB 66.48 +2.3 +8.4 +15.4/A LgCpIdxIns LB 273.64 +2.3 +8.4 +15.4/A LgCpIdxInv LB 53.17 +2.3 +8.3 +15.3/A LtdTrmTE MS 10.86 +.1 +.8 +1.1/B LtdTrmTEAdmrl MS 10.86 +.1 +.9 +1.2/B MATEInv MT 10.58 -.2 -.6 +2.5/A MCpGrIdxAdm MG 60.33 +.7 +10.1 +12.3/D MCpGrIdxInv MG 55.10 +.7 +10.0 +12.2/D MCpVlIdxAdm MV 59.54 +2.1 +4.1 +12.1/B MCpVlIdxInv MV 45.24 +2.1 +4.0 +11.9/B MatlsIdxAdmrl SN 68.14 +.8 -1.3 +14.2/A MdCpGrInv MG 30.21 +.7 +14.4 +11.5/D MdCpIdxAdmrl MB 203.39 +1.4 +6.9 +12.2/B MdCpIdxIns MB 44.93 +1.4 +6.9 +12.2/B MdCpIdxInsPlus MB 221.59 +1.4 +6.9 +12.2/B MdCpIdxInv MB 44.83 +1.4 +6.8 +12.1/B MegaCpIdxIns LB 194.75 +2.5 +8.7 +16.1/A MegaCpValIdxIns LV 157.56 +3.8 +5.3 +14.6/A MgdPayoutInv MA 18.68 +.2 +.2 +7.1/D MktNetrlIns NE 11.95 +1.5 +3.0 +1.2/C MktNetrlInv NE 12.00 +1.5 +3.0 +1.2/C MorganGrAdmrl LG 102.87 +.4 +13.4 +16.8/B MorganGrInv LG 33.16 +.4 +13.3 +16.7/B MrtBckScIdxAdmr GI 20.57 +.3 -.5 +1.1/A NJLTmTEAdm MJ 11.93 +.1 +.5 +4.3/A NJLTmTEInv MJ 11.93 +.1 +.4 +4.2/A NYLTmTEAdm MY 11.49 -.1 -.3 +2.8/B NYLTmTEInv MY 11.49 -.1 -.4 +2.7/B OhioLngTrmTE MO 12.33 ... -.3 +3.2/A PALTmTEAdm MP 11.36 -.1 +.1 +3.3/A PALTmTEInv MP 11.36 -.1 ... +3.2/A PacStkIdxAdmrl DP 85.49 -1.2 -4.1 +10.1/D PacStkIdxIns DP 13.08 -1.2 -4.1 +10.1/D PacStkIdxInv DP 13.17 -1.3 -4.3 +9.9/E PrcMtlsMngInv SP 8.36 -11.8 -20.8 +4.9/C PrmCpAdmrl LG 149.82 +2.1 +12.1 +19.7/A PrmCpCorInv LG 29.32 +2.7 +9.0 +17.7/A PrmCpInv LG 144.47 +2.1 +12.1 +19.7/A RlEstIdxAdmrl SR 118.44 +3.1 +2.7 +6.9/B RlEstIdxInstl SR 18.33 +3.1 +2.7 +6.9/B RlEstIdxInv SR 27.76 +3.1 +2.6 +6.7/B Rsl1000GrIdxIns LG 298.70 +1.4 +13.3 +18.3/A Rsl1000IdxIns LB 255.09 +2.3 +8.5 +15.2/A Rsl1000VlIdxIns LV 216.76 +3.2 +3.5 +12.1/C Rsl2000GrIdxIns SG 296.62 +.8 +15.3 +15.6/C Rsl2000IdxIns SB 262.52 +1.4 +12.8 +15.8/A Rsl2000VlIdxIns SV 235.07 +2.0 +10.0 +15.9/A Rsl3000IdxIns LB 255.68 +2.2 +8.8 +15.3/A SCpGrIdxAdm SG 64.93 +1.2 +15.1 +14.9/C SCpGrIdxI SG 52.00 +1.2 +15.1 +14.9/C SCpGrIdxInv SG 51.93 +1.1 +15.0 +14.8/D SCpValIdxAdm SV 61.31 +2.5 +8.4 +14.6/B SCpValIdxI SV 34.27 +2.5 +8.4 +14.6/B SCpValIdxInv SV 34.20 +2.5 +8.3 +14.4/B SPMC400GrIdxIns MG 288.81 +1.2 +8.9 +14.0/C SPMC400IdxIns MB 273.78 +2.0 +8.0 +14.4/A SPMC400VlIdxIns MV 261.08 +2.8 +7.1 +14.5/A SPSC600IdxIns SB 328.42 +3.3 +17.3 +18.8/A STBdIdxAdmrl CS 10.26 +.4 +.1 +.8/D STBdIdxIns CS 10.26 +.4 +.1 +.8/D STBdIdxInsPlus CS 10.26 +.4 +.1 +.8/D STBdIdxInv CS 10.26 +.4 ... +.7/D STCpBdIdxAdm CS 21.34 +.6 +.3 +1.8/A STCpBdIdxI CS 26.12 +.6 +.3 +1.8/A STFederalAdmrl GS 10.51 +.3 +.2 +.7/A STFederalInv GS 10.51 +.3 +.1 +.6/A STInfPrScIdAdmr IP 24.54 +.3 +.9 +1.4/D STInfPrScIdIns IP 24.56 +.3 +.9 +1.4/D STInfPrScIdxInv IP 24.51 +.3 +.8 +1.3/D STInvmGrdAdmrl CS 10.48 +.4 +.3 +1.7/B STInvmGrdIns CS 10.48 +.4 +.3 +1.7/A STInvmGrdInv CS 10.48 +.4 +.2 +1.6/B STTE MS 15.74 +.1 +1.1 +.9/C STTEAdmrl MS 15.74 +.1 +1.1 +1.0/B STTrsAdmrl GS 10.43 +.2 +.2 +.5/B STTrsInv GS 10.43 +.2 +.1 +.4/B STTrsdxAdm GS 19.97 +.2 +.2 +.4/B STTrsdxIns GS 25.09 +.2 +.3 +.4/B SeledValInv MV 30.26 -.5 -3.2 +10.4/C SmCpIdxAdmrl SB 78.41 +1.9 +11.4 +14.7/B SmCpIdxIns SB 78.41 +1.9 +11.4 +14.7/B SmCpIdxInsPlus SB 226.34 +1.9 +11.4 +14.8/B SmCptlstIdxInv SB 78.38 +1.9 +11.3 +14.6/B StarInv MA 27.53 +.6 +3.5 +9.7/A StrEqInv MB 37.26 +2.2 +9.7 +13.8/A StrSmCpEqInv SB 40.52 +2.1 +13.7 +14.3/B TMCapApAdm LB 147.59 +2.3 +8.3 +15.5/A TMCapApIns LB 73.34 +2.3 +8.3 +15.6/A TMSmCpAdm SB 71.82 +3.1 +17.0 +18.4/A TMSmCpI SB 71.99 +3.1 +17.0 +18.4/A TrgtRtr2015Inv TD 15.57 +.5 +1.6 +6.5/C TrgtRtr2020Inv TE 32.00 +.6 +2.0 +7.8/A TrgtRtr2025Inv TG 18.91 +.6 +2.2 +8.7/B TrgtRtr2030Inv TH 34.49 +.6 +2.6 +9.5/B TrgtRtr2035Inv TI 21.27 +.6 +2.8 +10.3/C TrgtRtr2040Inv TJ 36.88 +.7 +3.1 +11.1/B TrgtRtr2045Inv TK 23.23 +.7 +3.2 +11.4/B TrgtRtr2050Inv TN 37.38 +.7 +3.3 +11.4/B TrgtRtr2055Inv TL 40.50 +.7 +3.2 +11.4/B TrgtRtr2060Inv XQ 35.76 +.7 +3.3 +11.4/C TrgtRtrIncInv RI 13.59 +.5 +1.2 +5.0/B TtBMIdxAdmrl CI 10.46 +.5 -1.0 +1.5/C TtBMIdxIns CI 10.46 +.5 -1.0 +1.5/C TtBMIdxInsPlus CI 10.46 +.5 -1.0 +1.5/C TtBMIdxInv CI 10.46 +.5 -1.0 +1.4/D TtInBIdxAdmrl IB 21.89 ... +1.5 +2.9/B TtInBIdxIns IB 32.85 ... +1.5 +3.0/B TtInBIdxInv IB 10.95 ... +1.4 +2.9/B TtInSIdxAdmrl FB 28.92 -1.5 -4.0 +8.3/A TtInSIdxIns FB 115.67 -1.5 -3.9 +8.3/A TtInSIdxInsPlus FB 115.69 -1.5 -3.9 +8.3/A TtInSIdxInv FB 17.29 -1.5 -4.0 +8.2/A TtlSMIdxAdmrl LB 72.05 +2.2 +8.9 +15.4/A TtlSMIdxIns LB 72.06 +2.2 +8.9 +15.4/A TtlSMIdxInv LB 72.02 +2.2 +8.8 +15.2/A TtlWldStkIdxIns WS 153.70 +.5 +2.6 +11.9/B TtlWldStkIdxInv WS 30.67 +.5 +2.6 +11.8/B TxMgBalAdmrl CA 31.70 +1.1 +4.2 +8.5/A USGrAdmrl LG 108.91 -.6 +15.1 +16.8/B USGrInv LG 42.01 -.6 +15.0 +16.6/B USValInv LV 20.02 +2.8 +4.5 +12.3/B UtlsIdxAdmrl SU 60.40 +3.1 +5.0 +11.2/A ValIdxAdmrl LV 43.05 +3.5 +5.2 +14.4/A ValIdxIns LV 43.05 +3.5 +5.2 +14.5/A ValIdxInv LV 43.05 +3.5 +5.1 +14.3/A WlngtnAdmrl MA 73.75 +2.0 +3.0 +10.2/A WlngtnInv MA 42.70 +2.0 +2.9 +10.2/A WlslyIncAdmrl CA 64.77 +1.7 +.6 +7.0/B WlslyIncInv CA 26.73 +1.7 +.6 +6.9/B WndsrAdmrl LV 80.98 +2.0 +3.4 +11.7/C WndsrIIAdmrl LV 69.83 +3.2 +5.0 +12.1/C WndsrIIInv LV 39.35 +3.2 +5.0 +12.0/C WndsrInv LV 24.01 +2.0 +3.3 +11.6/CVericimetryUSSCVl SV 21.83 +1.5 +8.7 +13.1/CVictoryDiversStkA m LB 19.50 +2.5 +2.6 +10.7/E DiversStkI LB 19.47 +2.5 +2.7 +11.0/E DiversStkR b LB 19.15 +2.5 +2.4 +10.3/E GlbNatrlResA m SN 21.21 -7.8 -10.6 +5.1/D INCrTtlRetBdY CI 9.27 +.6 -.8 +1.7/C INCrforIncA m GS 8.71 +.2 -.2 +.1/D INCrforIncI GS 8.71 +.3 ... +.4/B IntgDiscvA m SB 43.65 +.6 +8.7 +15.6/B IntgDiscvY SB 47.46 +.7 +8.8 +15.8/A IntgSmCpValA m SV 41.88 +2.5 +5.4 +13.0/C IntgSmCpValY SV 43.15 +2.5 +5.7 +13.4/C MndMCpGrA m MG 35.74 +.2 +3.7 +10.0/E MndMCpGrC m MG 28.90 +.1 +3.1 +9.2/E MndMCpGrY MG 38.07 +.3 +3.8 +10.3/E MndrMltCpA m LG 47.58 +2.3 +2.2 +11.9/E RSGrA m LG 22.88 -.8 +11.1 +16.4/C RSLgCpAlphaA m LB 60.17 +2.1 +6.3 +11.8/E RSMidCpGrA m MG 28.56 -.1 +10.8 +12.1/D RSPtnrsA m SB 30.72 +2.2 +5.2 +13.5/C RSSciandTechA m ST 26.17 -1.7 +21.4 +30.9/A RSSelGrA m SG 53.63 +2.9 +16.5 +12.5/E RSSmCpEqA m SG 22.04 -1.4 +16.7 +15.8/C RSSmCpGrA m SG 94.39 -1.3 +16.6 +15.4/C RSValA m MB 27.44 +2.3 +4.7 +9.8/D SP500IdxA m LB 22.71 +2.3 +8.0 +15.0/B SophusEMA m EM 20.53 -4.2 -8.9 +12.7/A SycEsVlA m MV 42.92 +2.2 +6.2 +13.6/A SycEsVlI MV 42.95 +2.2 +6.4 +13.9/A SycEsVlR b MV 42.39 +2.2 +6.1 +13.4/A SycmrSmCoOppA m SV 51.49 +2.8 +10.2 +16.6/A SycmrSmCoOppI SV 52.05 +2.8 +10.4 +17.0/A SycmrSmCoOppR b SV 48.40 +2.8 +10.1 +16.4/A TrvlnIntlSMI FQ 14.40 -1.7 -2.0 +10.8/BVikingKansasMuncplA m SI 10.52 -.2 -.4 +1.6/B TFForMontanaA m SI 9.86 -.1 -.6 +1.5/CVillereBalInv AL 25.02 +.2 +13.1 +8.1/EVirtusCdxMcpVlEqI MV 13.38 +2.5 +7.5 +13.4/A CrdxLgCpValEqA m LV 16.50 +3.4 +3.1 +12.5/B CrdxLgCpValEqI LV 16.68 +3.5 +3.2 +12.8/B CrdxSmCpValEqIn SB 13.18 +4.3 +10.7 +14.3/B DuffPlRlEtSecA m SR 27.26 +3.1 +3.1 +6.3/C GrAllcStrIns AL 9.49 +.1 +2.4 +8.2/D IntlEqIns FG 12.51 -2.0 +3.8 +12.2/A InvtvGrStkIns LG 25.92 -5.0 +25.2 +19.4/A KARCapitalGrA m LG 18.11 -.8 +11.7 +16.9/B KARMidCapGrA m MG 34.97 +1.1 +26.3 +21.0/A KARSmCapCoreA m SG 35.56 +1.0 +15.4 +24.0/A KARSmCapCoreI SG 37.40 +1.0 +15.6 +24.3/A NFDurIncI CS 10.65 +.3 +.4 +1.8/A NFMulSecS/TBdA m CS 4.65 ... -.3 +2.4/A NFMulSecS/TBdC b CS 4.72 +.2 -.5 +2.2/A NFMulSecS/TBdC1 m CS 4.70 ... -.8 +1.7/B NFTaxExemBdI MI 10.98 -.1 -.1 +2.0/C NFtMuSectInBdA m MU 9.97 ... -1.4 +4.5/B NeweetHYA m HY 4.12 +1.0 +1.5 +5.7/B RamtEnhCreEqA m LB 20.58 +2.6 +1.4 +13.2/C SectTrendA m LB 13.52 +1.7 +5.8 +8.0/E SectTrendC m LB 13.26 +1.7 +5.2 +7.2/E SeixCorBdIns CI 10.35 +.5 -1.2 +1.4/D SeixFltRtHIncC m BL 8.69 +.2 +2.3 +3.7/D SeixGrgTEBdIns SI 10.33 -.2 -.4 +2.0/A SeixHGrdMnBdIns ML 11.61 -.1 -.5 +2.6/C SeixHYIns HY 8.25 +.8 +1.6 +5.4/C SeixHiIncI HY 6.40 +.6 +1.9 +6.9/A SeixInvGrdTEBdI MI 11.42 -.2 -.4 +1.7/D SeixTtlRetBdI CI 10.14 +.4 -1.4 +1.3/D SeixUSGSUSBdI UB 10.00 +.2 +1.0 +.9/D SeixUlShrtBdIns UB 9.97 +.3 +1.3 +1.5/B SlvnLgCpGrStkA m LG 5.81 +.3 +14.3 +13.6/D StrAllcA m MA 15.31 -.1 +5.6 +7.9/C TactAllcA m MA 9.59 -.2 +5.3 +8.2/C VontForOppsA m FG 34.92 -2.3 -1.6 +9.0/B VontForOppsC m FG 34.15 -2.3 -2.0 +8.2/C VontForOppsI FG 34.99 -2.3 -1.4 +9.3/B VontlGlbOppsA m WS 16.98 -.5 +4.2 +13.2/A VontobelEMOppI EM 11.02 -4.0 -8.8 +7.6/DVoyaGNMAIncA m GI 8.23 +.4 -.3 +1.0/A GNMAIncC m GI 8.18 +.3 -.9 +.2/D GlbEqA m WS 36.74 +1.9 +2.0 +10.4/C GlbEqC m WS 34.10 +1.8 +1.5 +9.6/D GlbRlEsttA m GR 16.76 +.7 -2.0 +2.8/E HYBdA m HY 7.90 +.9 +1.0 +5.4/C IntermBdA m CI 9.83 +.5 -1.1 +2.2/B IntermBdI CI 9.82 +.5 -.9 +2.5/A LgCpGrA m LG 41.42 +1.6 +11.6 +16.5/C LgCpGrI LG 45.87 +1.7 +11.9 +16.9/B MdCpOppsA m MG 24.02 +.2 +7.5 +13.1/C MdCpOppsC m MG 17.97 +.1 +7.0 +12.2/D MltMgrIntlSmCpA m FQ 61.70 -1.7 -3.8 +9.9/C RlEsttA m SR 15.20 +2.8 +1.1 +4.9/E RlEsttI SR 16.85 +2.9 +1.4 +5.3/D RussiaA m MQ 28.49 -4.7 -4.4 +13.8/A SmCoA m SB 15.17 +.5 +6.5 +12.9/D SmCpOppsA m SG 64.11 -.2 +9.7 +12.9/EWCMFocIntGrIns d FG 16.37 -1.9 +4.0 +13.1/A FocIntGrInv m FG 16.29 -1.9 +3.8 +12.9/AWaldenEq LB 23.39 +3.4 +8.2 +14.7/BWasatchCorGr d SG 81.14 +2.3 +18.7 +17.2/B GlbValInv d WS 9.13 +2.4 +3.9 +10.9/C HoisingtonUSTrs d GL 15.98 +.9 -3.9 +.7/E IntlGrInv d FR 36.06 -3.5 +4.7 +11.1/B IntlOppsInv d FR 3.47 -2.0 -.3 +12.0/A MicroCp d SG 9.62 +1.8 +25.9 +22.8/A MicroCpVal d SG 3.76 +.3 +9.6 +16.0/B SmCpGrInv d SG 53.98 +2.3 +24.5 +16.5/B SmCpVal d SB 8.65 +.3 +8.8 +15.0/B UlGr d SG 26.57 +1.6 +29.5 +24.0/A WldInnovtrInv d SW 21.59 +.7 +1.1 +12.3/CWeitzBal CA 14.00 +.1 +3.7 +6.6/B NebraskaTFInc SI 9.79 ... -.1 +.4/E PtnrsIIIOppIns LO 14.54 +1.1 +7.4 +4.8/C PtnrsValInv LG 31.91 +.6 +4.0 +5.4/E ShrtDrIncIns CS 12.13 +.2 +.5 +1.6/B ValInv LG 43.87 +.6 +7.7 +7.4/E sHickory MB 50.69 -.6 +1.9 +5.9/EWells FargoAdjRtGvtA f UB 8.94 +.1 +.7 +.4/E AdjRtGvtInst UB 8.94 +.1 +.8 +.6/E AstAllcA f IH 14.35 +.4 -.8 +5.2 AstAllcAdm IH 14.53 +.4 -.7 +5.4 AstAllcC m IH 13.86 +.4 -1.3 +4.4 CALtdTrmTFA f SS 10.62 +.1 +.2 +.9/C CATFA f MC 11.63 ... +.1 +2.4/D CATFAdm MC 11.65 ... +.2 +2.6/C CBLgCpValA f LV 14.68 +2.1 +1.4 +11.3 CBLgCpValInst LV 14.74 +2.2 +1.7 +11.7 CBMidCpValA f MV 37.57 +.6 +2.3 +13.1/B CBMidCpValInst MV 37.93 +.6 +2.5 +13.5/A CommonStkA f MB 24.51 +1.3 +6.7 +12.5/B CorBdA f CI 12.87 +.7 -1.1 +1.3 CorBdAdm CI 12.57 +.6 -1.1 +1.4 CorBdInst CI 12.55 +.6 -1.0 +1.6 CorPlusBdA f CI 12.32 +.3 -1.0 +3.0/A DisSmCpAdm SG 24.45 +1.4 +6.6 +12.8/E DiscpUSCorA f LB 18.06 +2.8 +5.7 +14.2/B DiscpUSCorAdm LB 18.54 +2.8 +5.8 +14.3/B DiscvAdm MG 38.36 +1.7 +14.1 +14.7/B DvrsCptlBldrA f AL 10.85 +2.5 +6.9 +13.1 DvrsCptlBldrC m AL 10.82 +2.5 +6.4 +12.2 DvrsEqA f LB 27.59 +.8 +6.3 +11.2 DvrsEqAdm LB 27.72 +.8 +6.5 +11.4 DvrsIncBldrA f XY 6.35 +1.4 +1.4 +7.7 DvrsIncBldrC m XY 6.36 +1.3 +.9 +6.9 DvrsIncBldrInst XY 6.21 +1.5 +1.6 +8.1 DvrsIntlA f FB 12.80 -1.4 -4.5 +5.6/D EMEqA f EM 23.02 -5.2 -9.3 +11.1/B EMEqAdm EM 24.12 -5.3 -9.3 +11.2/B EMEqC m EM 19.30 -5.3 -9.7 +10.3/C EndeavorSelInst LG 10.69 -.4 +17.2 +18.8/A GlobalSmCpA f SW 44.31 +1.4 +4.5 +14.9/A GrAdm LG 44.94 -.4 +18.2 +18.0/A GrBalA f MA 48.01 +.4 +2.3 +7.5 GrBalAdm MA 42.85 +.4 +2.5 +7.8 GrInst LG 48.56 -.4 +18.4 +18.2/A GvtSecA f GI 10.67 +.5 -.9 +.5/C GvtSecAdm GI 10.66 +.4 -.8 +.7/B GvtSecInst GI 10.66 +.4 -.7 +.8/A HYBdA f HY 3.27 +1.0 -.6 +5.6/C IdxAstAllcA f MA 34.40 +1.7 +4.9 +9.0/B IdxAstAllcAdm MA 34.41 +1.7 +5.0 +9.2/B IdxAstAllcC m MA 20.90 +1.6 +4.4 +8.1/C IntlBdA f IB 9.83 -1.0 -4.9 +.5 IntlBdInst IB 9.97 -1.0 -4.8 +.9 IntrsValA f LB 13.20 +2.4 +6.8 +10.4/E IntrsValInst LB 13.29 +2.5 +7.0 +10.9/E IntrsWldEqA f WS 22.97 +.5 +3.8 +11.4/B MinnesotaTFAdm SM 10.50 ... +.2 +2.1/B ModBalAdm CA 23.42 +.6 +2.2 +5.8 OmegaGrA f LG 55.59 ... +16.0 +17.1/B OmegaGrC m LG 38.58 ... +15.4 +16.2/C OppA f LG 45.90 +1.1 +7.1 +13.3/E OppAdm LG 50.04 +1.1 +7.2 +13.6/D PETFInst MP 11.47 ... +.5 +2.5/C PrecMetalsA f SP 28.44 -13.4 -20.9 +4.0/D PremLgCoGrA f LG 15.40 -.8 +16.6 +16.1/C ShrtDrGvtBdAdm CS 9.63 +.2 -.1 +.4/E ShrtDrGvtBdInst CS 9.62 +.1 ... +.6/D ShrtTrmBdInst CS 8.66 +.4 +.8 +1.3/B ShrtTrmHYBdA f HY 7.99 +.4 +1.3 +2.7/E SmCoGrAdm SG 62.30 -.3 +18.5 +12.3 SmCoValAdm SV 30.66 +.7 +9.0 +13.7 SmCpValA f SB 18.16 -.8 +4.2 +17.0/A SpMCpValAdm MV 38.69 +2.1 +1.8 +10.2/C SpMCpValIns MV 39.06 +2.2 +1.9 +10.5/C SpcSmCpValA f SV 37.82 +2.7 +8.5 +15.4/A SpcSmCpValAdm SV 38.72 +2.7 +8.6 +15.5/A SpcSmCpValC m SV 34.19 +2.6 +8.0 +14.5/B SpecizedTechA f ST 15.82 -.1 +24.2 +26.7/B StrMnBdA f MS 8.94 ... +1.1 +2.0/A StrMnBdAdm MS 8.94 +.2 +1.3 +2.2/A StrMnBdC m MS 8.97 ... +.6 +1.3/B Target2020A f TE 12.88 +.9 +1.0 +4.6 Target2020Adm TE 13.15 +.8 +1.2 +4.7 Target2020R6 TE 13.27 +.9 +1.4 +5.1 Target2030A f TH 13.93 +.9 +1.8 +6.9 Target2030Adm TH 14.22 +.9 +1.9 +7.0 Target2030R6 TH 14.23 +.9 +2.1 +7.4 Target2040A f TJ 16.55 +.8 +2.2 +8.6 Target2040Adm TJ 17.03 +.8 +2.3 +8.7 Target2040R6 TJ 17.09 +.9 +2.5 +9.1 TrdtnlSmCpGrA f SG 18.17 +2.0 +20.6 +14.7/D UlSTMnIncA f MS 9.57 ... +.7 +.5/E UlSTMnIncIns MS 9.57 ... +.9 +.8/C UlShTrIncA f UB 8.46 +.3 +.9 +1.2/C UlShTrIncIns UB 8.46 +.3 +1.1 +1.5/B Utl&TlCmA f SU 21.92 +3.6 +4.5 +9.3/CWesMarkBal MA 13.33 +2.7 +3.2 +8.3/C Gr LG 21.56 +.9 +7.9 +11.4/E GvtBd CI 9.59 +.4 -.7 +.2/E SmCoGr SG 14.86 +.3 +6.9 +9.6/E WestVIMnBd SI 10.36 ... -.6 +1.6/BWestcoreColorTaxFrRet SI 11.37 ... ... +2.3/A PlusBdRtl CI 10.46 +.7 -.4 +2.3/A SmCpGrIIInstl SG 32.74 +.4 +21.9 +11.8/EWestern AssetAdjRtIncI UB 9.04 +.4 +1.4 +2.6/A CAMnsA m MC 15.71 ... +.3 +2.4/D CAMnsC m MC 15.66 -.1 ... +1.8/E CAMnsI MC 15.71 ... +.4 +2.5/D CorBdA m CI 12.33 +.5 -1.1 +2.2/B CorBdFI b CI 12.34 +.5 -1.1 +2.3/A CorBdI CI 12.33 +.5 -.9 +2.6/A CorBdIS CI 12.35 +.5 -.8 +2.6/A CorPlusBdA m CI 11.32 +.2 -2.0 +2.8/A CorPlusBdFI b CI 11.33 +.2 -2.0 +2.8/A CorPlusBdI CI 11.33 +.2 -1.8 +3.2/A CorPlusBdIS CI 11.33 +.3 -1.7 +3.2/A CorpBdA m TW 12.05 +.8 -2.3 +4.1/A GlbHYBdA m HY 6.16 -.4 -1.8 +5.2/C GlbHYBdIS HY 6.15 -.3 -1.7 +5.5/C HYI HY 7.94 +.8 +2.1 +5.8/B HYIS HY 8.07 +1.0 +2.2 +5.9/B IncomeA m MU 6.10 ... -2.2 +3.7/C InIdPlsBdI IP 11.02 +.3 -.3 +1.3/D InIdPlsBdIS IP 11.08 +.3 -.3 +1.5/D IntermBdI CI 10.71 +.4 -.4 +2.1/B IntermBdIS CI 10.72 +.4 -.4 +2.2/B IntermTrmMnsA m MI 6.30 -.1 +.1 +1.9/C IntermTrmMnsC b MI 6.31 -.1 -.3 +1.3/E IntermTrmMnsI MI 6.30 ... +.2 +2.1/C IntrmMtCAMnsA m MF 8.66 ... +.6 +1.7/D IntrmMtCAMnsC b MF 8.65 +.1 +.2 +1.1/E IntrmMtNYMnsA m MN 8.51 ... +.7 +1.2/E Mgd Mns A m ML 16.00 -.1 +.1 +2.5/D Mgd Mns C m ML 16.01 -.2 -.3 +2.0/E Mgd Mns I ML 16.03 -.1 +.3 +2.7/C MnHiIncA m HM 14.06 +.1 +1.0 +3.7/D MnHiIncC m HM 13.99 +.2 +.7 +3.2/E MnHiIncI HM 13.99 +.1 +1.2 +3.9/D MrtgBckdScA m CI 10.31 +.5 +.1 +1.7/C MrtgBckdScI CI 10.36 +.5 +.4 +2.0/B NJMnsA m MJ 12.14 +.1 +.4 +2.6/D NYMnsA m MY 12.93 ... +.5 +1.8/D NYMnsC m MY 12.91 -.1 +.1 +1.2/E NYMnsI MY 12.92 ... +.6 +1.9/D PEMnsA m MP 12.61 ... +.4 +2.4/C PEMnsC m MP 12.56 ... +.1 +1.8/E ShrtDrHiIncA m HY 5.34 +.4 +3.0 +4.3/E ShrtDrHiIncC1 m HY 5.37 +.6 +2.7 +3.9/E ShrtDrHiIncI HY 5.36 +.5 +3.2 +4.6/D ShrtDrMnIncA m MS 5.07 +.1 +.8 +.8/C ShrtDrMnIncC b MS 5.06 -.1 +.4 +.4/E ShrtDrMnIncI MS 5.07 +.1 +1.0 +.9/C ShrtTrmBdI CS 3.84 +.2 +.7 +1.7/B ShrtTrmBdIS CS 3.84 +.3 +.8 +1.7/A TtlRtUncnsFI b NT 10.21 -.3 -3.3 +2.8/C TtlRtUncnsI NT 10.21 -.3 -3.1 +3.0/C TtlRtUncnsIS NT 10.20 -.3 -3.0 +3.2/BWestwoodEMIns EM 9.36 -.1 -8.4 +8.4/D IncOppA m MA 15.90 +1.2 +1.5 +6.4/E IncOppIns MA 15.92 +1.3 +1.7 +6.6/E LgCpValIns LB 13.63 +2.3 +4.8 +13.1/D SMdCpIns MB 17.06 +2.2 +8.1 +9.4/D ShrtDrHYIns HY 9.24 +.6 +2.1 +4.1/E SmCpValIns SB 19.05 +1.9 +10.2 +16.2/AWilliam BlairBdI CI 9.89 +.5 -1.4 +2.2/B EMGrI EM 14.57 -4.9 -10.9 +10.2/C EMGrIns EM 14.69 -4.9 -10.9 +10.3/C EMLeadersIns EM 9.99 -5.1 -9.9 +9.3/C GlbLeadersI WS 15.77 -.9 +8.3 +14.4/A GrI LG 13.72 +.8 +19.2 +15.8/C InsIntlGr FG 17.66 -2.3 -2.3 +7.9/C IntlDevPlusI FG 16.17 -2.5 -3.5 +6.8/D IntlGrI FG 30.40 -2.3 -2.3 +7.7/C IntlGrN b FG 29.64 -2.3 -2.5 +7.4/D IntlSmCpGrI FR 14.50 -4.3 -7.3 +7.7/E IntlSmCpGrIns FR 14.59 -4.3 -7.2 +7.8/E MidCpGrI MG 13.58 +1.1 +17.4 +12.7/C SmCpGrI SG 36.00 +1.7 +21.6 +22.7/A SmCpValI SB 21.86 +2.0 +5.6 +12.7/D SmMidCpGrI MG 28.61 +1.5 +16.9 +16.7/AWillistonBsnMdNrAmrStkA m EE 5.42 +.6 -1.1 +3.9/CWilmingtonBroadMktBdIns CI 9.40 +.5 -1.0 +1.3/D IntermTrmBdIns CI 9.63 +.5 -.5 +.9/E IntlIns FB 8.73 -1.6 -4.1 +8.6/A LgCpStrIns LB 23.78 +2.2 +8.4 +14.9/B MnBdIns MI 12.91 ... -.2 +1.8 NYMnBdIns MN 10.27 -.1 -.5 +1.4 RlAstIns IH 14.51 ... -.9 +3.5Wilshire5000IdxInvm b LB 22.55 +2.2 +8.3 +14.8/B LgCoGrIns LG 47.84 -.3 +12.5 +16.4/C LgCoGrInvm b LG 44.38 -.3 +12.3 +16.1/CWintergreen FundInv m WS 13.03 +2.6 -4.4 +6.2/EWorld FundsRlEstValOppIns SR 12.60 +.3 +.5 +3.7/EYorktownShrtTrmBdL b CS 3.60 +.2 +.5 +2.1/AZacksSmCpCorInv m SB 31.30 +2.6 +12.3 +14.8/BiSharesMSEAIntlIdxIns FB 13.84 -1.9 -2.9 +5.8 MSEAIntlIdxInvA b FB 13.73 -1.9 -3.0 +5.5 Rusl2000SCIdIns SB 22.22 +.2 +11.5 +14.7 Rusl2000SCIdIvA b SB 22.20 +.2 +11.3 +14.4 S&P500IdxK LB 341.68 +2.4 +8.4 +15.6/A USAggtBdIdxK CI 9.88 +.5 -1.0 +1.4/D 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Mutual Funds Continued from previous page MONEY & MARKET$Page 22 www.sunnewspapers.net The Sun/Wednesday, August 22, 2018