Citation
The Arcadian

Material Information

Title:
The Arcadian
Uniform Title:
Arcadian (Arcadia, Fla.)
DeSoto sun herald
Place of Publication:
Arcadia, FL
Publisher:
Sun Newpapers, Joe Gallimore- Publisher, Steve Bauer- Editor
Creation Date:
January 2, 1964
Publication Date:
Copyright Date:
1964
Frequency:
Weekly[Jan. 13, 1927-<1997>]
Weekly[ FORMER <Jan. 9, 1925>-Feb. 18, 1926]
Semiweekly[ FORMER Feb. 23, 1926-Jan. 7, 1927]
weekly
regular
Language:
English

Subjects

Subjects / Keywords:
Newspapers -- Arcadia (Fla.) ( lcsh )
Newspapers -- De Soto County (Fla.) ( lcsh )
Genre:
newspaper ( sobekcm )
newspaper ( marcgt )
Spatial Coverage:
United States -- Florida -- De Soto -- Arcadia
Coordinates:
27.2175 x -81.86 ( Place of Publication )

Notes

Additional Physical Form:
Also available on microfilm from the University of Florida.
Cf. Gregory, W. Amer. newspapers, 1937.:
Began in 1924.
General Note:
Description based on: Vol. 1, no. 13 (Jan. 9, 1925).
Funding:
Funded by NEH in support of the National Digital Newspaper Project (NDNP), NEH Award Number: PJ-50006-05

Record Information

Source Institution:
University of Florida
Holding Location:
University of Florida
Rights Management:
This item is presumed to be in the public domain. The University of Florida George A. Smathers Libraries respect the intellectual property rights of others and do not claim any copyright interest in this item. Users of this work have responsibility for determining copyright status prior to reusing, publishing or reproducing this item for purposes other than what is allowed by fair use or other copyright exemptions. Any reuse of this item in excess of fair use or other copyright exemptions may require permission of the copyright holder. The Smathers Libraries would like to learn more about this item and invite individuals or organizations to contact Digital Services (UFDC@uflib.ufl.edu) with any additional information they can provide.
Resource Identifier:
000579554 ( ALEPH )
33424602 ( OCLC )
ADA7400 ( NOTIS )
sn 95047230 ( LCCN )

Related Items

Preceded by:
De Soto County news
Preceded by:
Arcadia enterprise

Downloads

This item is only available as the following downloads:


Full Text

PAGE 1

ARCADIANSCRAPPY BULLDOGS FALL SHORTBut strong defense gives ballplayers brighter prospects.PAGE 14 Arcadian 75¢THEServing DeSoto County since 1887Ž INSIDELike and follow us on Facebook. SOCIAL MEDIA 7,246 likesViewpoint .................4 Calendar ...................6 Police Beat ................7 Obituaries .................9 Religion ......................9 Sports .....................14 .........18-19 INDEX SAFE AND SOUND Artifact goes to Solomon’s Castle19th-century safe survived 1905 fire, conversation pieceŽ sold. PG 17 SPREAD THE GOOD WORD Oklahoman on a mission from GodRetired pastor Steve Epp shoulders a cross across Florida, visits Arcadia. PG 3 YOUTH RODEO ROUND-UP Kids shine at Mosaic ArenaAYRA Finals are April 28, top cowhands to compete. PG 2 Thursday, March 29, 2018 24 pages / 75 centsIf ever a perfect day for outdoor photos existed, it was March 22. Photographers and videographers and carloads of their equipment were in Arcadia that Thursday to shoot a spread for the Experimental Aircraft Associations Sport Aviation magazine, a trade publication for the 220,000 or so owners and followers of experimental aircraft. The visitors were documenting Eagle Vistass agriculture pilot training program at Arcadia Municipal Airport, its pilots and owners, students and other Florida ”ight-school operators in for the morning event. Though Thursday morning was breezy, it was clean and cool, the green grass and blue sky in sharper pigments, perfect for shooting pictures of Eagle Vistass crop-dusters and its chief pilot, Randy Miller, performing ”y-bys and chatting up the visitors from Sport Aviation. The magazines Jim Busha, director of publications for the Oshkosh, Wisconsin-based operation, buzzed from ladders to other vantage points to gather photos for an August publication, he said. Another photographer used a drone to gain that new perspective us modern readers expect. Eagle Vistas, he said, seems to be a wonderful, well-organized school. Were excited to be here, to [document] something new, something different.Ž The magazine chose to pro“le Florida and Eagle Vistas because of the world demand for crop-dusting and the rock-and-roll character of National magazine visits Arcadia, EAA photo shoot, the freedom of flightBy CRAIG GARRETTARCADIAN EDITOR This group shot is for a drone hovering above them at Arcadia Municipal Airport. ARCADIAN PHOTOS PROVIDEDJim Busha photographs in Arcadia for a national publication based in Wisconsin. NATIONAL | 9A pair of unrelated public events will change how Arcadia issues city permits for such activities. One event causing city of“cials concern was a March 17 vehicle and music festival, the other a private club gathering, both allegedly involving illicit drugs and underage drinking. The city had pre-screened both applications, ultimately issued permits. Festival promoters, Pressure Gang Entertainment, were to cover the costs of two city police of“cers for added security. There were no arrests at either event. City Administrator Terry Stewart said future permits for such events will receive much closer examination. The city will demand exact event participant numbers, for example, will require onsite management for building rentals, other stricter rules to ensure the safety of event guests, and for those living or traveling near them, he said. Future permit applications will undergo greater scrutiny,Ž Stewart said. The aggressive stand follows the March 17 Spring Fest vehicle show and, indirectly, an afterparty away from the event at Louis C. Anderson Park. A evening crowd estimated at 1,000 moved from Anderson Park to a club on Alabama Avenue, clogging traf“c and creating a health threat, City Marshal Matt Anderson told council members. Arcadia police worked to clear street congestion, but didnt get much cooperation, Anderson said. Another event that weekend at a private club allegedly involved guests smoking marijuana. The club had been rented and a permit issued, but no club member supervision was observed, police on the scene reported. That will change, Stewart said. Spring Fests June Walls understood the citys concerns, but said his permitted event at Anderson Park went well. What guests do afterward is outside his control, he said. He will hire private security for next years Spring Fest. We had no calls or complaints, at all,Ž he said.Arcadia plans closer scrutiny before issuing event permitsBy CRAIG GARRETTARCADIAN EDITOR 7 S | 6 Locations Schedule your exam today! 863-485-2030 | MCRHS.org WE ARE HERE FOR YOU!Family Practice Pediatrics Pharmacy Optometry Chiropractic Podiatry Behavorial Healthadno=720443

PAGE 2

Arcadian | Page 2 www.sunnewspapers.net The Sun / Thursday, March 29, 2018 DEADLINESEditorial: Monday Noon Classified & Legal Ads: Tuesday 5 p.m. Display Ads: Monday at Noon to reserve space If you have a problem with home delivery, please call our office at 863-494-2434 before 10 a.m. the day of so we can correct it for you.Arcadian Publisher ..............................Joe Gallimore .........................................863-494-7049 Arcadian Editor ...................................Craig Garrett ..........................................863-494-3925 Office Manager / Advertising ...........Tami Jewell ...........................................863-494-5201 Customer Service ...............................Casey Shirley ..........................................863-263-3445 Customer Service ...............................Sonya Shellhouse ..................................863-494-5208 Graphic Artist ......................................Jackie Bierman ......................................863-494-7600SUN NEWSPAPERSMember of the Audit Bureau of Circulation DESOTO CIRCULATIONCustomer Service cshirley@sun-herald.com sshellhouse@sun-herald.com108 S. Polk Ave., Arcadia FL 34266 Joe Gallimore jgallimore@sun-herald.com Craig Garrett cgarrett@sun-herald.com Tami Jewell tjewell@sun-herald.com Casey Shirley cshirley@sun-herald.com Sonya Shellhouse sshellhouse@sun-herald.com Jackie Bierman jbierman@sun-herald.com CLASSIFIED ADVERTISING: LEGAL ADVERTISING: ONLINE www.yoursun.net Like The Arcadian on Facebook Follow The Arcadian on Twitter @ArcadianNews Follow The Arcadian on Instagram @arcadian_flnews Casey Shirley & Sonya Shellhouse Sierra Civin: 941-206-1025, legals@sun-herald.com 863-494-2434 arcadian@sun-herald.com About 10 years ago several local residents formed what is now the Arcadia Youth Rodeo Association This is a nonpro“t to encourage competition and help develop horsemanship skills in our young people. Ages range from the youngest members at 3 years old up to 18. Everyone must have their own horse and equipment. Expenses include a membership fee, plus there is a $25 entry fee for each rodeo event. Youngsters come to the AYRA from Okeechobee, central and south Florida, as well as right here in DeSoto County. Mike and Cristy Bell”ower have taken over the lead of the organization this year. They want to be sure to thank all the supporters, especially general sponsors: Elis Western Wear, Everglades Farm Equipment, Integrated Security Systems and Mosaic. The AYRA “nals are April 28 at Mosaic Arena. The top 10 cowhands in their class compete. It will be followed by an awards dinner.Arcadia Youth Rodeo Association, April 28 finals at Mosaic ArenaBy JIMMY PETERSARCADIAN CORRESPONDENT Rhett Fulford enjoys a little breakfast before going to work. Sorryl Cannon took 6th place in senior goat tying competition. ARCADIAN PHOTOS BY JIMMY PETERSLead-line barrel-racer Hagen Hopper makes the turn. Tot-poles racer Luke Roberts in the saddle. Leo Boney placed second in tot-pole competition. Kaylee Kobie grooms her horse before last weekends rodeo. HOUSEHOLD HAZARDOUS WASTE SHED CLEANOUTTHE DESOTO COUNTY ENVIRONMENTAL SERVICES DIVISION WILL BE HOLDING A HOUSEHOLD HAZARDOUS WASTE COLLECTION DAY. LOCATION: HOUSEHOLD HAZARDOUS WASTE COLLECTION BARN LOCATED AT THE DESOTO COUNTY LANDFILL 3268 SW DISHONG AVENUE ARCADIA, FLORIDA DATE: APRIL 14TH, 2018 TIME: 9:00 AM UNTIL 1:00 PMITEMS FOR COLLECTION: PESTICIDES POOL CHEMICALS ANTIFREEZE PAINTS SOLVENTS/THINNERS DEGREASERS MURIATIC ACID BRAKE FLUIDS CLEANING FLUIDSNOTE: ITEMS SUCH AS USED MOTOR OIL CAN BE DISPOSED OF DURING NORMAL WORKING HOURS (7:30 AM … 5:30 PM) AT NO CHARGE (UP TO 5 GALLONS). WE WILL NOT ACCEPT ITEMS SUCH AS PROPANE CYLINDERS, INFECTIOUS MATERIALS (MEDICAL WASTE), OR EXPLOSIVES (FIREWORKS, AMMUNITION, FLARES, ETC.) PLEASE NOTE THAT THIS SHED CLEAN OUT IS FOR HOUSEHOLD HAZARDOUS WASTE ONLY. IF YOU ARE A COMMERCIAL USER, YOU MAY CALL FOR INFORMATION CONCERNING PRICES FOR DISPOSAL OF YOUR MATERIALS. FOR FURTHER INFORMATION PLEASE CALL: DESOTO COUNTY ENVIRONMENTAL SERVICES DIVISION 863-993-4826 a dno=720126

PAGE 3

The Sun / Thursday, March 29, 2018 www.sunnewspapers.net Page 3 | Arcadian Steve Epp has just walked through our Arcadia streets carrying a 35-pound cross on his shoulder for one reason„ to present a rare message of unconditional love„through the example of the cross of Christ. A former pastor of nearly 40 years, Epp thoughtfully shared the pain and the joy of his mission about walking the highways of our nation and carrying a cross. There are times,Ž he said, when I have been tempted to give it up because it is painful and I get tired. However, joy always wins„it comes when I encounter the people along the way.Ž This pilgrimage gives the Rev. Epp access to those of us who he could never have met in his church. His wife, Saundra, travels 10-15 miles ahead of him in a small bed-and-breakfastŽ trailer, preparing his end of the day repose and being there for him with prayer and encouragement. The Epps have “ve children and eight grandchildren waiting at home for them in Oklahoma. Steve Epp has traveled hundreds and hundreds of miles over the past few years crossing our great nation from the east coast to the west coast, on foot as a pilgrim, walking our nations highways while carrying his cross. Many curiosity-seekers and faith“lled people stop me along the way to talk,Ž he said. And I oblige them with seven compelling words: Jesus loves you and so do I, and then I ask How can I pray for you?Ž Yes, he converses and prays, but Epp does not preach. He allows the symbol of the cross to do the preaching. He reminds me of St. Francis of Assisi, who said, Preach the Gospel often„and if necessary use words!Ž Steve Epp has preached well without words across this country„he carries his cross and walks the walkŽ daily with love, purpose, tired feet and aching shoulders. Steve Epp certainly presents that rare message needed in our world today„unconditional loveŽ„through the symbol of the cross of Christ. Walking the walk, Oklahoma mans mission is to spread the WordBy KATHY PETERSARCADIAN HOMETOWN CORRESPONDENT Epp is a retired Oklahoma preacher. He travels 10-15 miles a day. ARCADIAN PHOTOS BY JIMMY PETERSSteve Epp is making his way across Florida. Epp is followed on social media. He said most of us are respectful and accepting of his mission. There are, however, the occasional hoots as drivers pass him walking alongside the road. Epp has traveled hundreds of miles over the past few years, His wife, Saundra, travels in a camper, meeting Steve at pre-selected spots. The couple had visited Arcadia in the trip crisscrossing Florida. WOWThis Job Really Delivers!Ž NEWSPAPER CARRIERS WANTED START EARNING MONEY IMMEDIATELY! INDEPENDENT NEWSPAPER CARRIER NEEDED Home delivery route available two nights a week for The Arcadian & Charlotte Sun newspapers servicing DeSoto County. Supplement your income with this great business opportunity. Reliable transportation, valid Florida DL & proof of insurance are required. Apply in person at: The Arcadian 108 S. Polk Ave, Arcadia, FL 34266 E-mail Joe Gallimore at: jgallimore@sun-herald.com adno=720200

PAGE 4

The Sun / Thursday, March 29, 2018 www.sunnewspapers.net Arcadian | Page 4David Dunn-Rankin „ Suncoast Media Group President Joe Gallimore „ Arcadian PublisherCraig Garrett „ Arcadian EditorE-mail letters to cgarrett@sun-herald.com Compassion, common sense drives different approachOUR POSITION: Why is it our responsibility to support programs for people who make bad life choices?A series of stories in the Charlotte Sun has highlighted the devastating problem of drug addiction, and the need for drug treatment programs and reform of criminal justice policies. Underlying all is the question: Why, exactly, should we care about individuals who make poor, self-destructive choices? We would suggest a few reasons. In the interest of public safety, this country has engaged in a so-called War on Drugs,Ž an epic declared nearly 50 years ago. We have more de“ned offenses, tougher penalties, longer sentences, more police, more jails and more people behind bars. Are we winning the war? Hardly. Individuals are hobbled by addiction. Individuals are dying. Families are being devastated. Communities are weakened or hobbled. Our society is burdened. Why, then, not try other tactics? First, acknowledge the causes of addiction, an insidious physical and psychological dependency that drives destructive behavior. Dif“cult as the concept may be for many of us to fully comprehend, medical professionals liken it to a disease. We understand that some people begin smoking cigarettes and “nd themselves unable to quit, although they know better. For some, alcohol becomes a habit. Others take drugs to relieve pain or simply for pleasure. It happens and, despite our best wishes, it will likely continue to happen. In real life, just saying noŽ simply wont make it so. Some must be put in jail. But, in this society, the goal of realistic rehabilitation should accompany punishment. It is a pragmatic goal, because jail is extremely expensive. And over time weve learned the punitive strategy, lacking adequate treatment services, does not effectively address the problem or bend the curve of rising costs. Locally, for instance, Sarasota County Sheriff Tom Knight last year warned the cost of new jail space to accommodate rising incarceration numbers might be in the neighborhood of $80 million. That just for a building and equipment. Instead, he recommended community-wide strategic plan to address drug addictionŽ that includes some form of inpatient drug treatment programs, as well as inmate jail programs. Thats not free, but its cheaper than jail,Ž he said. Again, pragmatic. The promise is that, over the long run, targeted treatment programs can better address the underlying causes of drug use and drug addiction. The hope is to break the destructive cycle. Medical professionals agree this is so; increasingly, the nations law enforcement community„including conservative Republicans like Knight and Charlotte County Sheriff Bill Prummell„also agree. We need only look at the rising costs of incarceration and the continuing round-robin of recidivism among the drug-addicted community to recognize the need for a better approach. In our view, a more targeted approach to treatment makes the most sense„for addicts, their families and society. It makes sense for individuals and for the public, economically and socially. Finally, we feel an enlightened society is morally bound to this pragmatic, compassionate approach. Why is that? In a democratic society, public policy is an expression of moral values. We do not all hold the same speci“c religious views, but we do accept broad, common moral values: All are created equal; all have human rights to life, liberty and the pursuit of happiness (however we de“ne that). America has a long and “ne tradition of giving people a short-term hand up, if not a long-term handout. It de“nes us as a country. Programs that help drug users break the habit, providing smart medical services that address the dif“cult medical problems of dependency, exempli“es the hand-up, can-do American can-do. We can do, and we should do better. We believe we have a moral imperative toward compassion, an obligation to help our fellow citizens. Helping individuals, in turn, helps society ”ourish. We also believe our lives are de“ned„at the end of the day or the end of our lives„not by what we do for ourselves but what weve done for others. It gives our own lives meaning; it de“nes a healthy society. This approach is not only the most effective thing we might do, but it is the right thing to do. Not digging information in March 22 articleEditor: Regarding the (March 22 Arcadian ) article Digging Our Documents,Ž which is meant to represent Mosaic [Fertilizer] as environmentally responsible by describing the massive volumes containing data available in the library for the general public to try to “gure out, I have a few comments. The article erroneously uses restorationŽ as the end goal when it is actually reclaim,Ž as actual restoration is no longer possible once the original stone layers and complex soils are removed, permanently changing the hydrology. MonitoringŽ protected species is meant to confuse people. The species habitats will become a scraped out crater in the landscape. For example, a colony of native falcon, the crested caracara, will lose their breeding and territory site. They will be forced to disperse or die. Mosaic will monitorŽ this, in effect, its decline ... how nice. The writer, impressed by the volumes of data, fails to address the big picture. Thousands of acres of agricultural land and small streams that form the Peace River/ Charlotte Harbor watershed will be deep strip mined. The effects will negatively impact the quality of life for DeSoto County residents, will result in loss of quality agricultural land, and will threaten the regional water supply. An article in the Charlotte Sun says the Robert Wood Johnson Foundation rankings for health places DeSoto County at No. 2 in the state for environment. It will be up to the citizens to keep our beautiful county safe from Mosaic. For more info: www. protectpeaceriver.orgSarah Hollenhorst Arcadia Driven crazy by technology, put the brakes on self-driving vehiclesI have no problems with most progress, though I do struggle a lot with todays runaway technology that I cant keep up with. But theres some of it that scares me these days. Mostly, its self-driving vehicles! Who in their right mind would crawl into a ton of motorized machinery to trust it to get them from Point A to Point B safely?! Let that kind of crazy stuff happen in sci-“ novels and in the movies with special effects, not up and down the roads we travel all the time! First of all, do you think your wife would be happy to load up and take a trip in one to go see her mother? How far would she get before ”ipping out because she cant impose her back-seat driving talent on the car? Driving Miss DaisyŽ would become Driving the Mrs. CrazyŽ faster than you could say Yes, dear.Ž I cant even pretend that I have an inkling of how self-driving vehicles operate. I believe a computer is involved, which makes me wonder, if thats so, then somebody can hack into it and carjack your vehicles long distance, and make it come to them. And theyd get it too, because youd have jumped out at the “rst red light or stop sign when you realized itd been taken over. Lets ponder on all this. Would your car know to use turn signals, or would it be like the countless inconsiderate knuckleheads that have no idea what that little arm on the left side of their steering column is for? Would it pull into a gas station when running low on fuel and scare the heebie-jeebies out of Letters are welcome on virtually any subject, but we do have some rules. Please keep them to less than 250 words. Letters must be received no later than noon on Tuesday. Letters will be edited to length as well as grammar and spelling. All letters must be signed with full name not init ials. An address and telephone number must be included; they are not for publication, but must be provided so we may verify authorship if necessary. Due to the numbe r of letters received, we reserve the right to run only one letter per person per month. The Letters to the Editor section is intended as a public forum for comm unity discourse and the opinions and statements made in letters are solely those of the individual writers. The Arcadian takes no responsibility for the content of these letters. Please send or bring correspondence to the Arcadian 108 S. Polk Ave., Arcadia FL 34266, or fax to 863-494-3533. Readers with access to the internet may e-mail Letters to the Edi tor to cgarrett@sun-herald.com or arcadian.editor@gmail.com.OUR VIEW LETTER TO THE EDITOR GRITS & PIECES LETTER SUBMISSION POLICY DeSotoViewpoint Luke Wilson GRITS & PIECES | 20 LETTERS | 20

PAGE 5

The Sun / Thursday, March 29, 2018 www.sunnewspapers.net Page 5 | Arcadian The lesson is youre never too old. The Heartland Games For Active Adults is organized by South Florida State College for fulland part-time residents in the counties in which the college has campuses: DeSoto, Hardee and Highlands. The Games, formerly known as the Heartland Senior Games, have been held for more than 20 years, but it is only in the past couple of years that residents of DeSoto have really sat up, taken notice and decided to compete. The increased participation is helped greatly by the ongoing support of the Arcadian which published numerous articles about the success of locals in this years Games. Some 471 men and women aged 50 and older competed in the 12 events offered in the 2018 Games. The competitors ranged in age from a 52-year-old woman golfer to a 93-year-old male golfer. The largest groups of participants were in the 70-74 and 75-79 age brackets. Competing in “ve year age/ gender brackets, participants took home 254 gold, 136 silver and 79 bronze medals in the following events: bridge, bowling, cycling, euchre, golf, mah jongg, pickleball, shuf”eboard, swimming, table tennis, tennis and track and “eld. Each participant paid just $15 to register for one day of competition. A $25 entry fee allowed an athlete to take part in as many events as they desired. The entry fee included a dri-“t T-shirt and a complimentary lunch was provided at many of the events. In all, some 505 meals were served thanks to the support of the sponsors: Edward Jones/ Alan Holmes, Newsom Eye, Drs. Thakkar and Patel, Florida Hospital, Turner Furniture, VITAS Healthcare and the Alan Jay Automotive Network. Locals taking part in the 2018 Games include: golfers Robert Matthews, Bill Bless, John Eppehimer, Larry Brown and Fred Keson. Cross Creeks Bob Margetin, Bob Rogers and Marie Rogers represented DeSoto in the euchre tournament. Mary Saxton, Laurel Hill and Vicki Smith of Craigs RV Resort competed in mah jongg. The county was well represented in bowling by Andre Larivee, Terry Johnson, David Tait, Don Shinn, Bob Rogers and Gaylynn Brenoel. Pickleballers in the Games were Jacques and Andre Charlebois, Terry Johnson, Alex Pavao, Lisa Showalter, and Gisela Boyes. Tennis players competing from Cross Creek were Alex Pavao, Marcel Marquis and Frank Rossano. Frances Sletvold was the only local cyclist to compete in the time trials. The lone local to lace up his shoes to take to the track was Arcadias Ralph Ricker. Next year horseshoes will be added to the list of events and it is expected that there will be a good turnout from Arcadia Village, Big Tree, Craigs and Tobys„each have horseshoe teams that compete against one another weekly during the winter months. There are plenty of swimmers, shuf”ers, table tennis and bridge players in the area ... but none took part in the 2018 Games. How many will take the challenge to compete in these events in 2019? www.south ”orida.edu/heartlandgamesDeSoto athletes shine in Heartland Games, preparing for 2019 By NEIL SIMPSONHEARTLAND GAMES AMBASSADOR ARCADIAN PHOTOS PROVIDEDGisela Boyes and Alex Pavao of Cross Creek combined to win the gold medal in the 2018 Heartland Games mixed doubles pickleball. Arcadias Ralph Ricker, 86, earned one of his four gold medals in the 1500 metre race in the 2018 Heartland Games. Invites you toƒ The DeSoto County Republican Executive Committee PAI D POLI TI CAL ADVERTI SEMENT … BY THE DESOTO COUNTY REPUBLI CAN EXECUTI VE COMMI TTEE THI S ADVERTI SEMENT WAS I NDEPENDENT OF and NOT APPROVED BY ANY CANDI DATE. CONTRI BUTI ONS ARE NOT TAX DEDUCTI BLE FOR FEDERAL I NCOME TAX PURPOSES. Invites you toƒ adno=720402

PAGE 6

Arcadian | Page 6 www.sunnewspapers.net The Sun / Thursday, March 29, 2018 agencies and programs serving the needs of DeSoto County residents. Stop by and check out the large array of brochures for residents of all age groups. € Alcoholics Anonymous Serenity Group meets at Grace Lutheran Church, 900 W. Oak St. (State Road 70) at 8 p.m. Sunday. € Hispanic Alcoholics Anonymous meets at 7 p.m. Sunday at 426 Brevard Ave. next to El Charro Restaurant. MONDAY€ 4-H county council, leaders and volunteers meet at 6 p.m. the first Monday of each month at the DeSoto County Turner Center extension office. € The Arcadia Garden Club meets at noon on the first Monday of each month Oct. through June at its office, 1005 W. Magnolia St. Bring a covered dish to share. € The All Faiths Food Bank distributes free food 6-10 a.m. Monday through Friday at the Center for the Needy, 161 S. Orange St. € All Faiths Food Bank and Sarasota County School District distribute free meals every Monday and Wednesday through August), 11 a.m.-12:30 p.m. at Trinity United Methodist Church, 304 W. Oak St. Call 494-2543 for details. € Women of Worship WOWŽ Womens ministry meets at 6:15 p.m. Monday at Freedom Fellowship Christian Ministries, 1528 N.E. Turner Ave. All are welcome. € Friendship Center, 219 W. Oak St., daily coffee and conversation 9-10 a.m. Movie of the Week or games in the Activity Room 9:30-11 a.m. Lunch available with a 48-hr. advance notice; call 494-5965. € Alcoholics Anonymous Second Tradition meets at St. Edmunds Episcopal Church, 327 W. Hickory St. at 8 p.m. Monday at 327 W. Hickory St. € Alcoholics Anonymous Brown Baggers Group meets at noon Monday at Trinity United Methodist Church, 304 W. Oak St. € Prescription Assistance is available at the DeSoto County Health Department Clinic, 1031 E. Oak St., Arcadia. To make an appointment or for more information, call 491-7580 ext. 256. TUESDAY€ The DeSoto County Republican Executive Committee invites the public to the Lincoln-Reagan Dinner on April 3 at the Turner Agri-Civic Center, 2250 N.E. Roan St. VIP reception at 6 p.m., dinner at 7 p.m. Keynote speaker is Adam Putnam, Commissioner of Agriculture, with special guests Sen. Denise Grimsley and RPOF National Committeewoman Kathleen King. Dinner ticket $75 (VIP $100). Emcee Kay Reed, Natl Anthem by Chris MacArthur, music by The Kollections. Dinner by Smokin Joe BBQ Live auction. For tickets and sponsor info call Ted Zolkos, 990-2888. € Arcadia City Council meets at 6 p.m. at the Margaret Way Building, 23 N. Polk Ave., Arcadia. € The Vietnam Brotherhood/Echo Company meets at 7 p.m. the first and third Tuesdays at Post 60, 2846 S.W. Highway 17 in Arcadia. For more information call Tim Martin at 990-0185. € Tuesday Night Quilters meet twice monthly at the Turner Civic/Ag Center from 5:30-7 p.m. For more info call 494-4652. € The Peace River Woodcarvers meet at 8 a.m. at Trinity United Methodist Church in Arcadia. For information, call Dale Weese at 941-740-4790. € The All Faiths Food Bank distributes free food 6-10 a.m. Monday through Friday at the Center for the Needy, 161 S. Orange St. € The Faith Mission holds a conversational English class from 10 a.m.-11 a.m. A coloring club is available for kids during the class. € Rotary Club of Arcadia meets at noon every Tuesday in the McSwain Room at DeSoto Memorial Hospital. € The All Faiths Food Bank distributes free food 9 a.m. to noon every Tuesday at Trinity United Methodist Church, 304 W. Oak St. € Freedom Fellowship Christian Ministries Support Group meets at 7 p.m. Tuesday at 1528 N.E. Turner Ave. €Friendship Center, 219 W. Oak St., daily coffee and conversation 9-10 a.m. Group games 10-11 a.m. Lunch available with a 48-hr. advance notice; call 494-5965. € Every Tuesday night, line dance class at the Palace Dance Hall (17N). Beginners welcome. $3 donation. For more info, call Jennie Martin at 494-2749. € Weight Watchers meets every Tuesday at 6 p.m. at Calvary Baptist Church, 1509 E. Oak St. For details visit www. weightwatchers.com and find a meetingŽ or call 800-651-6000. € DeSoto County Library holds Lego time at 3 p.m. Tuesdays at 125 N. Hillsborough Ave., Arcadia. Call 993-4851 for more information. € Alcoholics Anonymous Second Tradition meets at 8 p.m. at St. Edmunds Episcopal Church, 327 W. Hickory St. € AA Hispanic Group meets at 8 pm. at La Clinica, 1901 10th Ave. € Prescription Assistance is at the DeSoto County Health Department Clinic Location: 1031 E. Oak St., Arcadia. Call to make an appointment or for more information, call 491-7580 ext. 256. € Suncoast Community Blood Bank is open from noon to 6 p.m. today at 710 N. Brevard Ave. (U.S. 17 North), Arcadia. For more information, call 993-9366. WEDNESDAY€ St. Pauls Knights of Columbus meets every first Wednesday of the month, at 7:30 p.m., at the parish hall. € The DeSoto Arts and Humanities Council Board of directors meets on the first Wednesday of the month at 5:30 p.m., at South Florida State College. € The AA Serenity Group Business Meeting is held at 7:15 p.m. on the first Wednesday of the month at Grace Lutheran Church, 1004 W. Oak St. € The Arcadia Writers Group meets from 3 p.m. to 5 p.m. the first and third Wednesday of each month at Arcadia Village in the Cantina Clubhouse, in the small dining room. For more information, call Sarah Hollenhorst at 244-1663. € The Retired Law Enforcement Association of Southwest Florida meets first Wednesday monthly at the Fraternal Order of Police Hall, 23300 Harper Ave., Port Charlotte. Dinner is at 6:30 p.m.; meeting is at 7:30 p.m. For information, call 941-423-0902. € The All Faiths Food Bank distributes free food 6-10 a.m. Monday through Friday at the Center for the Needy, 161 S. Orange St. € The All Faiths Food Bank distributes free meals every Wednesday 11 a.m.-12:30 p.m. at Trinity United Methodist Church, 304 W. Oak St. € Friendship Center, 219 W. Oak St. Low impact exercises from 9:30-10 a.m. Lets Talk Food share recipes, coupons, tips, research, dietary from 10-11 a.m. Lunch available with a 48-hr. advance notice; call 494-5965. € Hour of Power Prayer time is held at noon at Freedom Fellowship Christian Ministries, 1528 N.E. Turner Ave. € AA Brown BaggerŽ meetings are offered every Wednesday at noon at Trinity United Methodist Church, 304 W. Oak St. € Alcoholics Anonymous Serenity meets at 8 p.m. at Grace Lutheran Church, 900 W. Oak St. (State Road 70). € Art for KidsŽ is at 3 p.m. every Wednesday in the DeSoto County Librarys childrens wing. This free program, sponsored by the DeSoto County Arts and Humanities Council, is for elementary school-aged children. € Prescription Assistance is available at the DeSoto County Health Department Clinic at 1031 E. Oak St., Arcadia. Call to make an appointment or for more information, call 491-7580 ext. 256. THURSDAY€ Range Cattle Research and Education Center in Ona will hold its Field Day from 8 a.m.-3 p.m. on Thurs., April 5. Included are presentations on beef market outlook, cow health and calf loss. At 11:30 a.m. there is a ribbon cutting for new research lab facilities. After steak lunch at noon, take a field tour of beef enhancement projects. $15/person. Register online at http://rcrec-fd-2018.eventbrite.com or call 735-1314. € The Peace River Soil and Water Conservation District meets on April 5 in a joint meeting with Hardee Soil and Water Conservation District from 9 a.m. to 9:30 a.m. at the Hardee County Extension Service located at 507 Civic Center Drive, Wauchula. Call 773-2164 for more information. € Caregiver support group meets at 1:30 p.m. at DeSoto Memorial Home Health Care at DeSoto Memorial Hospital Medical Plaza, 1006 N. Mills Ave. For more information, call DeSoto Memorial Home Health Care at 494-8432 or Hospice of Southwest Florida at 993-0662. € The Chamber of Commerce Early Bird Breakfast is held the first Thursday of every month. Locations are announced by the Chamber. € The Family Safety Alliance meeting for DeSoto, Manatee and Sarasota counties is held the fourth Thursday of every month at 4 p.m. at the McClure Center, 4215 Concept Court, Lakewood Ranch. For information, call 941-316-6009. € DeSoto County Historical Society Research Library is open in the Ingraham Seed House, 120 W. Whidden Street: 9 a.m. to 1 p.m. on Thursdays (except for the second Thursday of the month), and second and fourth Saturdays, and by appointment. € The John Morgan Ingraham House museum, 120 W. Whidden St., is open from 10 a.m. to 1 p.m. on Thursdays, except the second Thursday, and second and fourth Saturdays. € The All Faiths Food Bank distributes free food 9 a.m. to noon every Thursday at Trinity United Methodist Church, 304 W. Oak St. € Kiwanis meets at 6 p.m. Thursday at Beef OBradys. €Friendship Center, 219 W. Oak St., daily coffee and conversation 9-10 a.m. Crafts or games in the Activity Room from 10-11 a.m. Lunch available with a 48-hr. advance notice; call 494-5965. € The All Faiths Food Bank distributes free food 6-10 a.m. Monday through Friday at the Center for the Needy, 161 S. Orange St. € DeSoto County Library story time is at 3 p.m. at 125 N. Hillsborough Ave., Arcadia. Call 993-4851 for more information. € Faith Mission provides free lunches for anyone in need, 11 a.m.-12:30 p.m. 1109 S.E. 9th St., Arcadia. Donations gratefully accepted. € Alcoholics Anonymous Second Tradition meets at 7 p.m. at St. Edmunds Episcopal Church, 327 W. Hickory St. € Prescription Assistance is available at the DeSoto County Health Department Clinic Location: 1031 E. Oak St., Arcadia. Call to make an appointment or for more information, call 491-7580 ext. 256. € Prescription Assistance is available at the DeSoto County Health Department Clinic Location: 1031 E. Oak St., Arcadia. Call to make an appointment or for more information, call 491-7580 ext. 256. FRIDAY€ City Takers for Christ will be giving away free meals on the last Friday of every month, starting at 12:30 p.m. until everything has been distributed, at 607 S. Orange Ave. € The All Faiths Food Bank distributes free food 6-10 a.m. Monday through Friday at the Center for the Needy, 161 S. Orange St. € Arcadia Quilt Club meets from 9-11:30 a.m. Fridays at the Palace Dance Hall, 1627 N.E. Floridian Circle, Arcadia. € Friendship Center, 219 W. Oak St. daily coffee and conversation 9-10 a.m. Low impact exercises from 9:30-10 a.m. On your own in the activity room from 10-11 a.m. Lunch available with a 48-hour advance notice. Call 494-5965. € iPads and eBooks Instruction and assistance with questions about using your digital devices at 3 p.m. every Friday at the DeSoto Public Library. € Walk & Talk: gentle exercise and conversation at 8 a.m. every Friday at the DeSoto Public Library. € Alcoholics Anonymous Hispanic meets at 7 p.m. at 426 N. Brevard Ave., next to El Charro Rest. € Alcoholics Anonymous Second Tradition meets at 8 p.m. at Grace Lutheran Church, 900 W. Oak St. € Alcoholics Anonymous Arcadia/Nocatee Group meets at 7 p.m. at Nocatee Methodist Church, 4502 S.W. Welles Ave. € Square Dancing classes are held at the Palace Square Dance Hall, 1627 N.E. Floridian Circle, from 7-9 p.m. every Friday. Robert at 813-601-1834 or Mary at 941-380-5336 494-2749 for information. € Faith Mission provides free lunches for anyone in need, 11 a.m. to 12:30 p.m. 1109 S.E. 9th St., Arcadia. Donations gratefully accepted. SATURDAY€ DeSoto County Library childrens movies are offered at 10:30 a.m. at 125 N. Hillsborough Ave. every Saturday. Children must be accompanied by an adult. Call 993-4851 for more information. SUNDAY€ Happy Easter to our readers! € Community Resource Center at the Friendship Center, 219 W. Oak St, open Monday through Friday, 9 a.m. to 1 p.m. Information available on local, out-of-town, and state NOTE: All phone numbers are in Area Code 863 unless stated otherwise. To add, remove or change any listing in the Community Calendar, email arcadian.editor@gmail.com or call 494-0300. Listings are free for nonprofit and noncommercial organizations. THURSDAY€ AA Second Tradition Anniversary Night is the last Thursday of the month at 7 p.m. at St. Edmunds Episcopal Church, 327 W. Hickory St. € DeSoto County Historical Society Research Library is open in the Ingraham Seed House, 120 W. Whidden Street: 9 a.m. to 1 p.m. on Thursdays (except for the second Thursday of the month), and second and fourth Saturdays, and by appointment. € The John Morgan Ingraham House museum, 120 W. Whidden St., is open from 10 a.m. to 1 p.m. on Thursdays, except the second Thursday, and second and fourth Saturdays. € The All Faiths Food Bank distributes free food 9 a.m. to noon every Thursday at Trinity United Methodist Church, 304 W. Oak St. € Kiwanis meets at 6 p.m. Thursday at Beef OBradys. €Friendship Center, 219 W. Oak St., daily coffee and conversation 9-10 a.m. Crafts or games in the Activity Room from 10-11 a.m. Lunch available with a 48-hr. advance notice; call 494-5965. € The All Faiths Food Bank distributes free food 6-10 a.m. Monday through Friday at the Center for the Needy, 161 S. Orange St. € DeSoto County Library story time is at 3 p.m. at 125 N. Hillsborough Ave., Arcadia. Call 993-4851 for more information. € Faith Mission provides free lunches for anyone in need, 11 a.m.-12:30 p.m. 1109 S.E. 9th St., Arcadia. Donations gratefully accepted. € Alcoholics Anonymous Second Tradition meets at 7 p.m. at St. Edmunds Episcopal Church, 327 W. Hickory St. adno=718714

PAGE 7

The Sun / Thursday, March 29, 2018 www.sunnewspapers.net Page 7 | Arcadian Alicia Gianetta Jones, 33, was recently sent to serve a year and six months in state prison for two counts of dealing drugs within 1,000 feet of a public park. She had been on probation for drug violations in 2014, but subsequently violated the terms of probation. Hence, probation was revoked and her sentence reinstated. According to her arrest reports, in December 2014, a Con“dential Informant purchased $5 worth of marijuana (a nickel bagŽ) from Jones using marked bills provided by the DeSoto County Sheriffs Of“ce. Jones told the CI she did not have much marijuana then, but to come back another time when she expected to have more. The transaction took place at a location that was about 250 feet from the Brewer Sports Complex. Twelve days later, a CI arranged to purchase marijuana from Jones, again using marked currency supplied by DCSO. This time the CI purchased marijuana for $100, in the same location as before. When questioned by DCSO detectives three months later, Jones admitted she sometimes gave marijuana to people, but did not sell it. Later in the interview Jones admitted to accepting money in exchange for marijuana on at least two occasions, with two different individuals. She was arrested in April 2015 on two counts of sale of marijuana within 1,000 feet of a public park and two counts of possession or use of drug equipment. Bond was set at $20,240. Since her initial arrest in 2015, she was subsequently arrested several times for violating probation or contempt of court. She was transferred to the Department of Corrections on March 5 and is projected to be released on April 25, 2019.Jones imprisoned for sales of pot JONES |POLICE BEATThe information for Police Beat is gathered from police, sheriffs office, Florida Highway Patrol, jail and fire records. Not every arrest leads to a conviction and guilt or innocence is determined by the court system.On April 7, 2016, a victim reported that when he came home, he found two men inside his apartment. He chased the pair outside and down the road, and lost track of one but kept pursuing the second. Meanwhile, the Arcadia Police Department had been summoned and of“cers arrived as the victim was chasing the second man, later identi“ed as Terrell Rashad Gordon (now age 20) of Arcadia. He had his face covered with a shirt to mask it, and a hood pulled over his head. When apprehended by APD, Gordon claimed he was never in the house of the victim who had chased him. The victim identi“ed him as one of the men who had been in his residence. At the crime scene, APD found a bag containing ammunition and a black pistol which, the victim said, were taken from his residence and then dropped by the two men as they ran off. When Gordon was taken into custody, police found a pair of black gloves in his pocket. His shoes matched shoeprints found at the crime scene. When police “rst arrived, there was a black SUV in the vicinity; its hood was hot as though it had recently been driven. When police returned to look at the vehicle, they saw two men in Two sentenced to three years for burglary, firearm theft GORDON RICHARDSONanother vehicle pulling away. Police stopped them. One of the two was Dequan Rashaud Richardson (now 23) of Arcadia. Although the victim could not positively identify him because he had had his face masked, he said Richardson matched the height and weight of the other man who ran. His shoes also matched prints found at the crime scene and he had scratches on his legs. Richardson claimed he had only approached the SUV because he lost his phone earlier and Gordon had told him the phone was in the black SUV. While searching the vehicle Richardson had been riding in, police found the keys to the black SUV under the seat where Richardson had been sitting. Both men were charged with burglary of a dwelling and grand theft of a “rearm. Both were held on $10,000 bond. On March 1, both Gordon and Richardson were adjudicated guilty without trial and sentenced to serve three years in state prison on charges of burglary of an unoccupied dwelling and grand theft of a “rearm. The DeSoto County Sheriffs Office reported the following arrests: € Joseph David Barber, 43, 100 block of N. Mills Ave., Arcadia. Charges: theft of $300 to $10,000 from person 65 or older, grand theft of between $300-$5,000, and fraud by giving false ownership information to pawn owner. Bond: none. € Dewayne Lee Brady Sr., 41, 2200 block of S.W. Lois Ave., Arcadia. Charges: burglary with assault or battery, criminal mischief with property damage over $1,000, and assault. Bond: $26,500. € Quameer Jamal Hinson, 18, first block of Booker T. Washington Road, Arcadia. Charges: disturbing the peace at a school or religious function and battery on an education employee. Bond: $2,620. € Ami Michelle McManus, 39, 300 block of N. 13th Ave., Arcadia. Charge: out-of-county warrant. Bond: none. € Michael Anthony Pedro, 22, Rock Creek, OH. Charge: out-of-state warrant. Bond: none. € David Neil Carr, 51, 7000 block of N.E. County Road 660, Arcadia. Charges: possession of a controlled substance without a prescription, possession of less than 20 grams of marijuana and possession or use of drug equipment. Bond: $2,500. € Dale Lee Jenkins Jr., 37, 6100 block of S.W. Sable Ave., Arcadia. Charges: possession of a weapon or ammunition by a convicted felon and driving while license is suspended or revoked. Bond: $8,000. € Albert Philip Jerrold, 62, 200 block of S. Manatee Ave., Arcadia. Charge: failure of sex offender to report vacating permanent residence. Bond: $5,000. € Michael Lee Mathis, 23, 1300 block of N.W. 3rd Ave., Arcadia. Charge: battery. Bond: $500. € Nicholas Jameson Patterson, 27, 1600 block of S.E. Hargrave St., Arcadia. Charges: possession or use of drug equipment and driving without a valid license. Bond: $620. € Raul Ayala Tirado, 63, no address, Arcadia. Charges: driving while license is suspended or revoked, driving on an out-of-state license while Florida license is suspended and misuse of temporary tag to avoid registration of vehicle. Bond: $2,120. € Clayton SQ Kersey, 31, 1200 block of S.W. Fern Terrace, Arcadia. Charge: violation of probation. Bond: none. € Jose Orlando Maldonado, 31, Davie, FL. Charge: violation of probation. Bond: none. € Andrea Sophia Carolyn Smith, 36, 200 block of Friendship Court, Arcadia. Charges: armed burglary of a dwelling, structure or conveyance, aggravated assault with a deadly weapon without intent to kill, grand theft between $300-$5,000 and cash deposit of a bank item with intent to defraud. Bond: $33,000. € Sergio Marta Suarez, 35, 300 block of Monroe Ave., Arcadia. Charges: DUI with BAC .15 or higher or with person 18 or under, DUI with property damage and driving without a valid license. Bond: $1,120. € Haley Nichole Watson, 36, Cottondale, FL. Charge: violation of probation. Bond: none. € Salomon Cardenas Avalos, 31, 1st Ave., Arcadia. Charge: driving without a valid license. Bond: $120. € Ernest Harold Faust III, 35, 100 block of S. Orange Ave., Arcadia. Charge: criminal mischief with damage under $200. Bond: $120. € Willie Lee Jones Jr., 57, 700 block of N. 17th Ave., Arcadia. Charge: aggravated assault with a deadly weapon without intent to kill. Bond: $20,000. € Brittany Nicole Lott, 27, 2000 block of S.W. Robin Road, Arcadia. Charge: contempt of court by violating pretrial release. Bond: $500. € Tony Joe Mack, 56, Bushnell, FL. Charges: battery on officer, firefighter or EMT and resisting an officer with violence. Bond: $500. € Betsy Sanchez, 31, 700 block of N. 17th Ave., Arcadia. Charge: out-of-county warrant. Bond: $5,000. € Tyler James Thompson, 22, 1000 bloc of Hillsborough Ave., Arcadia. Charge: battery. Bond: $1,000. € Shawn David Anderson, 38, North Fort Myers. Charges: two counts of failure to appear. Bond: $20,000. € Terry Lee Ball, 71, 3100 block of S. Dove Ave., Arcadia. Charges: felony battery, violation of conditional release, aggravated assault with a deadly weapon without intent to kill and criminal mischief with under $200 property damage. Bond: none. The Charlotte County Sheriffs Office reported the following arrests: € Kenneth James Myers, 27, 5000 block of N.E. Country Road, Arcadia. Charges: loitering or prowling, resisting an officer without violence, possession of a controlled substance without a prescription, possession of less than 20 grams of marijuana and possession or use of drug paraphernalia. Bond: $15,000. € Tquilla Shanell Hawkins, 35, first lock of S. Orange Ave., Arcadia. Charges: petty theft of $100-$300 and possession of anti-shoplifting countermeasure device. Bond: $5,000. € Rodrika Ashanae Randolph, 27, 300 block of W. Myrtle St., Arcadia. Charges: petty theft of $100-$300 for third or subsequent offense and possession of anti-shoplifting countermeasure device. Bond: $10,000. € Meghan Ann Waterson, 23, 1400 block of N.W. Magnolia Terrace, Arcadia. Charge: grand theft auto. Bond: $5,000. € Charles Dewayne Davis, 30, no address, Arcadia. Charges: grand theft of property between $300-0$5,000 and resisting an officer or merchant in retail theft. Bond: $6,000. € Timothy Wayne Harris, 22, 5600 block of S.W. Shores Ave., Arcadia. Charges: unarmed burglary of an unoccupied dwelling, grand theft auto and grand theft of property $300-$5,000. Bond: $25,000. The Sarasota County Sheriffs Office reported the following arrests: € Caleb Donnie Walker Foley, 19, 2500 block of S.W. Thigpin Road, Arcadia. Charges: possession of a controlled substance without a prescription, possession of less than 20 grams of marijuana, possession or use of drug paraphernalia and resisting or obstructing an officer without violence. Bond: $3,000. „ Compiled by Susan E. Hoffman adno=720444 118 N. Brevard Ave., Arcadia, FL New L ocation adno=720431

PAGE 8

Arcadian | Page 8 www.sunnewspapers.net The Sun / Thursday, March 29, 2018 Decked out in green shirts to celebrate St. Patricks Day, nine DeSoto athletes competed in the Area 9 Special Olympics Bocce Ball Games. All DeSoto participants attend Arc-DeSoto. The event was held at the Veterans Park complex in Cape Coral. Area 9 consists of six counties: Charlotte, Collier, DeSoto, Lee, Manatee and Sarasota. In all, 105 athletes were involved. Each participant played three games, and the scores from the best two were used to determine placement and ribbon awards. For DeSoto, Vanessa Byrd, Saul Gutierrez and Jeffrey Tomlinson won blue ribbons. Winning red ribbons were Casey Collins, Roy Engels, Jonathan Franco, Kim Holder, Jerome Raynor and Carl Schudel. Which DeSoto athletes will advance to the state games will not be determined until all areas complete their games. The state games will be held at ESPNs Wide World of Sports Complex at Disney World on May 18. Coaches for the DeSoto bocce teams are Ken Clark, Joyce Collins and Nancy Erickson. Ms. Erickson also serves as DeSoto County director for Special Olympics. Lucinda Tomlinson helped chaperone the team. The Arc-DeSoto athletes will now begin working on their golf skills for upcoming events in April.DeSoto athletes participate in bocce tournament, state games nextBy PATRICIA SCHUDELARC-DESOTO SPORTS CORRESPONDENT Vanessa Byrd, Saul Gutierrez and Jerey Tomlinson won blue ribbons. ARCADIAN PHOTOS PROVIDEDWinning red ribbons are Casey Collins, Roy Engels Jonathan Franco, Kim Holder, Jerome Raynor and Carl Schudel.Its Monday night in Arcadia at Beef OBradys and the place is crowded. The clatter of dishes, interspersed with conversation and laughter, make it almost impossible to hear oneself think. At 7 p.m. it all goes quiet. Its trivia time. Every Monday evening individuals and teams compete for gift certi“cates and, more importantly, bragging rights. The top four “nishers receive gift certi“cates ranging from $5 to $25. The contest consists of three rounds of 10 questions each, plus a bonus question for each round. The point value for round one is two points for each correct response, round two, “ve points, and round three, 10 points. The bonus question for the “nal round has a point value of 25 points, which can often affect the “nal outcome. Totals from all three rounds are combined to determine the “nal score. The rules for the competition are simple. Teams may consist of up to eight members. They may confer to reach a consensus answer which is written down on the scoring sheet. Teams may not change a response once the sheet has been submitted. They may not use any electronic devices, receive any outside assistance, or leave their table during the rounds. Any number of teams may participate. There is no entry fee. Each week there are usually eight to 10 teams playing, but there have been as many as 20 teams involved. Some of the regular teams include Monterey Circle,Ž Oh, My,Ž The A-TeamŽ and Nemesis.Ž The participants range in age for teenagers to seniors. 1703 E. Oak St.Monday night in Arcadia at Beef OBradysBy PATRICIA SCHUDELARCADIAN CORRESPONDENT At 7 p.m. it all goes quiet. Its trivia time. ARCADIAN PHOTOS PROVIDEDMembers of the DCHS A-Team and other players at Mondays trivia night.Happy birthday wishes! Happy 9th birthday to Jayda Jewell. We love you! Your family Happy birthday, Mason Williams. The best big brother and the most amazing grandson. Craig Happy 3rd birthday, Jolene! We love you! Love, Mommy, Daddy & Bubba Happy 1st birthday! Wishing you a bright sunshiny day. You spread a little sunshine wherever you go! DeSoto athletes nish with multiple ribbons in a bocce tournament in Cape Coral. Family Album FAMILY ALBUM PHOTOSSend us a photo to celebrate a birth, birthday, engagement, wedding, anniversary, etc. The Arcadian will run it free. We must have it no later than noon on Monday. Bring your photo to the office or e-mail to Arcadian.editor@gmail.com

PAGE 9

The Sun / Thursday, March 29, 2018 www.sunnewspapers.net Page 9 | Arcadian | OBITUARIESAlvin B. ClemonsAlvin B. Clemons, 89, passed away March 21, 2018, after a brief illness, surrounded by his family. Al, as he was known by most people, was born in Perry, Florida, on Feb. 20, 1929, to Vivian Harris Clemons and Alvin Clemons. He grew up in North Florida, living in Perry, Starke, Glen Saint Mary and Jacksonville. When Al was 16, he moved to Wauchula, and later Nocatee and Arcadia. He was a graduate of DeSoto High School and also received a diploma from International Correspondence Schools, for completing a course called Design and Construction of Overhead Power Lines. He began working for Florida Power and Light Company on the line crew when he was 18 and worked his way up the company until he retired as supervisor of the Arcadia yard in 1989. After retiring from FPL, Al was able to focus on his favorite pastime, working on his ranch, through which he created a successful cattle business. When not working, he loved being with his family, reading, and following the stock market. Al was always active in the community. He was a member of the Florida Cattlemens Association. For many years he worked along with his wife, June, as a volunteer at Nocatee Elementary School, as part of the H.O.S.T. program which helped students with reading. Al was also actively involved in Kiwanis, especially its annual fundraiser selling pecans. Many people know him only as The Pecan ManŽ for his many hours of selling pecans all over town. He was also an active member of Trinity United Methodist Church and the Masonic Lodge. Mr. Clemons was married for almost 61 years to his beloved wife, June Clemons, who died Nov. 2, 2012. He is survived by daughter, Linda Clemons Waldron; sons Kenny (Paulette) Clemons and Johnny (Missie) Clemons, all of Arcadia, Fla.; sisters Vivian (Malcolm) Johnson of Lake Placid and Sue (Johnny) Maassen of Arcadia; grandchildren Krista (Matt) Ray, Bryan (Christina) Clemons, Kerri (Scott) Thurman, Sharon (James) Gray, Michael (Bessie) Waldron, Tyler (Michaela) Clemons, Emilie (Mitch) Clemons and Zach Clemons; and great-grandchildren James, Adam, Sam, Savannah, Leslie, Madeline, Chloe, Lola, Alek, Gracen, Avery and Austin. Services will be held at Trinity United Methodist Church on March 31, 2018. Visitation will be held at 11 a.m. followed by a celebration of life at 12 p.m., of“ciated by the Rev. Louie Mabrey and the Rev. Jerry Waters. In lieu of ”owers, donations may be made to Arcadia Kiwanis Activities Fund. Online condolence can be made at pongerkaysgrady.com. Arrangements have been entrusted to Ponger-KaysGrady Funeral Homes of Arcadia. Mildred MillieŽ CarboHer sunrise, Aug. 6, 1927, in Brooksville, Florida, and her sunset was March 20, 2018, in Arcadia, Florida. Ms. Carbo is survived by an aunt, Loraine Crenshaw; cousins: Albert Campbell, Glen Crenshaw; second cousins: Albert Campbell Jr., Morris Campbell III, Stacy Rose, Yvonne Campbell and Sabine Campbell. She also has many nieces and nephews who love her dearly. Her life was a blessing to many. The family received friends March 26, 2018, at the Kays-Ponger & Uselton Funeral Home, Port Charlotte, Florida. A going-home service followed, with the Rev. Ralph Burton of“ciating. Burial was at the Charlotte Harbor Cemetery. Please visit kays-ponger.com to leave the family your thoughts, memories and condolences on the online guestbook. The week beginning on Palm Sunday and ending with the cruci“xion of Christ focuses on the darkest period of history. Yet, during this passionate period, a light of hope shines through: the hope of resurrection. These seven sacred days reveal the seriousness of sin and the price required to redeem us. Martin Luther called our sinful nature so deep and horrible a corruption of nature that, in his words, no reason can comprehend it.Ž Augustine wrote: We are capable of every sin that we have seen our neighbor commit unless Gods grace restrains us.Ž Old Testament prophets foresaw and spoke of the painful passion of the coming deliverer. David penned the most mysterious of the seven last words centuries before they were spoken. (Psalm 22. Isaiah saw the suffering Savior being wounded and bruised to pay for our transgressions. (Isaiah 53) Zechariah wrote about His pierced body and the wounds that would be in His hands. (Zechariah 12:10, 13:6) While Handel was composing his great Messiah,Ž a friend came to visit him just as he was working on the music for He was despised.Ž Handel sobbed as he worked because his heart was broken as he thought about the shame and suffering of Christ described in the Biblical text before him. The disciples were devastated by the events of Passion Week. Peter was the “rst to fall, denying his Lord three times, before leaving the scene in tears, but ultimately they all ”ed for their lives, abandoning the One who loved them, in His darkest hour. How could these good men have had such bad memories? Early in His ministry, Jesus had been challenged by critics who demanded a sign to prove His authority to teach and work miracles. Destroy this temple, and in three days I will raise it up,Ž He had replied. (John 2:9) Thinking He was speaking of the temple in Jerusalem, they reminded Him that it had taken 46 years to build this magni“cent structure and that rebuilding it in three days would be impossible. But he was speaking of the resurrection of His body three days after His death on the cross, a promise he repeated to his disciples. Interestingly, while the enemies of Christ remembered His promise of resurrection, His disciples seem to have forgotten it. His accusers would later ask Pilate for a Roman guard to be at the tomb, saying that the one they had cruci“ed had said He would rise again. (Matthew 27:63) Matthew Henry, the noted Bible commentator, explained this strange turn of events by writing, hate is keener sighted than love.Ž Considering how much more likely our enemies are to attack us than some of our professed friends are to defend us, he may have been right. The passion of Christ and all that was part of His cruel condemnation and cruci“xion created an atmosphere of darkness, but then came Sunday. Three days after our Lord was placed in Josephs tomb the stone that sealed Him in was touched by an angel and rolled away, allowing light into that dark place. This demonstration of authenticity transformed the disciples into dynamic people of faith. God meets us in our dark times. Hes still moving stones. And, right on time, in response to your faith, Hell move the one thats troubling you today. Roger Campbell was an author, a broadcaster and columnist who was a pastor for 22 years. A new book containing over one hundred of his best columns, Everywhere You Go Theres a Zacchaeus Up a Tree,Ž is now available at your local or online bookseller. Contact us at rcministry@ameritech.net.Life after the Passion, the hope of resurrection Roger Campbell its pilots, Busha added. Eagle Vistass Randy Miller told visitors that the ”ight school, which is the FixedBase Operator at city-owned Arcadia Municipal, is tops for meeting that urgency for skilled agricultural pilots, or crop-dusters. He trains pilots from much of the world, including Costa Rica, Mexico and Canada, he said. Owner Randy Berry, in fact, said about half of the schools students are farmers choosing to dust or seed their own land. The morning shoot included a ”ight in a Piper Pawnee duster with Miller and one of the photographers “lming the Florida trip to be shown at the EAA AirVenture Oshkosh ”y-in in July, the worlds largest such event. In the moments before GoPro cameras were fastened to the yellow planes fuselage, Miller explained that crop-dusting is a job requiring focus and intensity. And to ensure clean and economic passovers of “elds or groves, duster pilots laying fertilizers or pesticides rely on space-age GPS devices ... and old-school instincts, he said. Youre going around and around ... and going really fast,Ž he said. [You] have to keep your head on a swivel, always making judgment calls. I love it.Ž Miller said power lines, trees, vehicles, birds, road signs, workers and even bees must be accounted for in zooming a few feet off the ground, placing the planes load of spray or seeds precisely on target. He uses smoke, ”ags, orchard sprayers and ripples on the water to “x wind speed and direction to make his job safer and more successful„at about 120 miles per hour. To an outsider, though, it seemed crazy, beyond logic, thoughts to which Miller smiled and offered a demonstration ”ight. He shrugged and trotted off in his brown ”ightsuit when no one stepped forward for that invitation. Packing his gear following the photo shoot, Busha paused near Eagle Vistass Grumman Ag Cat, a muscular biplane more resembling something used against the Red Baron than dusting crops. He had asked Randy Berry to “re up the planes huge motor. Get near that [radial engine] cranking up,Ž Busha said, thats music ... the freedom of ”ight.Ž www.eaa.org NATIONALFROM PAGE 1 Eagle Vistass chief pilot, Randy Miller, and a photographer in a y-by for the magazine. Smoke conditions practicing pilots to dusting in varying wind and weather. ARCADIAN PHOTOS PROVIDEDThis Grumman Ag Cat was lmed by crews with EAAs Sport Aviation magazine on March 22. Jim Busha from atop a ladder to gain better perspective in his work.

PAGE 10

Arcadian | Page 10 www.sunnewspapers.net The Sun / Thursday, March 29, 2018 Every Friday the residents of Tobys RV Resort see red.Ž Literally! Our park has a large percentage of military veterans. And there are also many residents who have children, grandchildren and great-grandchildren who have also served, or are serving today. Our patriotism runs strong and deep. Several years ago it was declared by the media that wearing red on Friday was a visual way to support our military. At that time, the Toby residents adopted that custom. This year, as a way of continuing to honor the fallen and respect those serving,Ž the Tobys Activity Board purchased red shirts adorned with an American ”ag proclaiming those sentiments. Every Friday following the weekly coffee/business meeting, these shirts were given to randomly selected residents. Those who have won them over the season wear them proudly, along with all of the other residents wearing a red shirt. After the overwhelming response to these shirts and what they stand for, the Activity Board will be repeating the shirt giveaway next year. However, other residents have placed an order for one of these shirts, not wanting to wait on the chance of winning one next year! We are proud of the men and women who serve in our military. Wearing a red shirt on Friday seems like such a small way of honoring them for the sacri“ces they have made, and continue to make today. Its our way of saying thank youŽ to each and every veteran who has served or is currently serving in our military.Tobys RV Resort sees red, honoring service membersBy SANDY YACINOTOBYS RV RESORT CORRESPONDENT ARCADIAN PHOTO BY LORI ADAMSTobys RV Resort turns red on Fridays to honor our nations military. Red shirts are on back-order for next years tributes. See you then! ARCADIAN PHOTO BY PRISCILLA MCDANIELThe DeSoto-Charlotte Ag Venture was held at the Turner Center on March 23. The learning event was to introduce younger children to agriculture and those who play a role in bringing farm products to market, the importance of such items and those responsible for overseeing Floridas second largest producer of jobs and revenue. Watermelon Queen Camri Campbell visited with youngsters from West Elementary.Down on the farm No matter what youre looking for, From a new job to a place to live, Classified has what you need! Check the Sun Classified first! DeSoto Church Directory ... And Make Your Choice from our Church Directory May the Lord “ ll your heart with love. Grace Lutheran Church, LCMS 1004 W. Oak Street Rev. Anthony Arias Pastor Adult Sunday School 11:00 AM Sunday Worship 11:00 AM All Welcome! e Ministerial Association of DeSoto County would like to invite all Christians to unite to prayer on this Good Friday Prayer Walk at 9:00 am in Mc Swain Park on March 30, 2018. In the midst of our busy lives we will walk, pray, and re ect on the su ering journey of Christ. As we accompany Jesus on his journey to Calary, let us be mindful of those of us who struggle with our own crosses and challenges today. e streets of our towns are lled with people who carry their personal crosses, who are bruised, battered and broken. As we journey on this Prayer Walk Jesus invites us to walk with him and to re ect on his su ering as it continues in the lives of his people. Please come, walk, pray, and re ect with us.adno=720403

PAGE 11

The Sun / Thursday, March 29, 2018 www.sunnewspapers.net Page 11 | Arcadian It all started around 1992. It was then an individual opened an antique store on Magnolia Street in Arcadia and rented spaces in her shop to other antique dealers. As business grew the renters purchased their own shops„ today there are over 20 antique shops in downtown Arcadia. We have been voted best antiquing center in Florida several times,Ž said Flo Rife, president of the Antique Association of Arcadia. We have become a destination point for antiques in Florida. Floridians come to our shops from Tampa, St. Pete, Naples, Orlando, Fort Myers and Miami, as well as snowbirds from across the country who spend the winter months in Florida.Ž On the fourth Saturday of each month local dealers hold an antique fair. The fair lasts all year. But during season, January through March, over a hundred antique venders from Florida and out of state will set up shop on Main Street. Flo explains, They are required to bring pre-1960 antiques, plus mid-century modern items which can go into the 1970s, but no ”ea market items. We get calls all year long from people around the country asking about the antique fair; its become very popular.Ž Although there are no licensed antique appraisers here, dealers in Arcadia are here to purchase as well as sell antiques. You “nd everything from paintings, antique glassware, military memorabilia, dolls and doll clothes, to early American and primitives, home furnishings, clothing and lots of specialty items. Downtown Arcadia has grown from a single antique shop to a major destination point for antiquing in the state of Florida and beyond. Congratulations to all these merchants! Arcadia, a destination for antiques in Florida and beyondBy JIMMY PETERSARCADIAN FASHION CORRESPONDENT ARCADIAN PHOTOS BY JIMMY PETERSLate 1800 oil portraits. Vintage walnut farm table, circa mid-1800. Beautiful home furnishings and clothing from the past. Antique Sti Bears and Bearly There. Bobolink, Boehm Studio. Setar from India, circa 1960.

PAGE 12

Arcadian | Page 12 www.sunnewspapers.net The Sun / Thursday, March 29, 2018 The Sun / Thursday, March 29, 2018 www.sunnewspapers.net Page 13 | Arcadian Rotary Club of Arcadia2018Results Female Open Winner Lupita Manriquez 16 10 24:01.3 Female Master Winner Marne Black 44 16 25:56.0 Female Grand Master Winner Kathy Cole 71 42 36:41.4 Female 9 and Under Name Time Layla Morales 9 57 46:57.5 Breann Keene 8 99 1:04:15.4 Female 10 to 13 Riley Sevigny 11 32 31:45.1 Faith Iverson 12 46 39:27.7 Addison Gill 13 52 43:42.3 Female 14 to 19 Frances Chillemi 16 14 25:36.7 Sirianeli Beniterz 17 25 30:04.8 Hannah Jackson 14 35 32:29.5 Delaney Cole 18 48 42:21.6 Samantha Kilgore 18 49 42:21.8 Emmalee Holmes 18 65 48:45.1 Hannah Brantley 16 74 54:18.6 Holli Thompson 18 75 54:19.6 Lauren Wiley 19 90 59:52.4 Female 20 to 24 Abigail Holmes 21 63 48:28.8 Female 25 to 29 Desiree Dennison 27 53 44:14.9 Kalynn Babicz 28 64 48:44.6 Ana Reyes 25 71 51:27.0 Female 30 to 34 Danielle Brewer 30 28 31:02.9 Melissa Marshall 31 67 49:02.9 Heather Vest 34 84 55:15.5 Magan Iglehart 33 97 1:00:44.8 Female 35 to 39 Ti any Sevigny 37 33 31:46.0 Kim Cheraz 38 40 34:58.7 Naomi Daughtry 38 60 47:25.3 Neyna Zepeda 38 70 51:25.6 Nadia Daughtrey 36 77 54:42.0 Rhona Brantley 38 80 55:10.9 Diana Manriquez 37 95 1:00:032.8 Female 40 to 44 Christy Bishop 43 22 28:56.6 Asena Mott 43 37 34:25.7 Dora Morales 40 45 39:20.0 Female 45 to 49 Kari Jackson 48 39 34:54.0 Michelle Potter 47 83 55:13.0 Marie Wiley 47 89 59:46.5 Female 50 to 54 Julie Chidsey 50 20 28:06.0 Sandra Diaz 52 21 28:52.9 Cassandra Holmes 54 56 45:37.9 Female 55 to 59 Jan Schmitz 58 43 37:20.3 Tami Hunt 56 78 54:55.4 Cindy Keene 59 98 1:04:14.7 Female 60 to 64 Karen Chancey 61 50 42:39.8 Gwen Sexauer 62 59 47:11.7 Dale Cetin 62 94 1:00:30.8 Female 65 to 69 Brenda Shevchik 67 68 50:43.0 Female 70 to 74 Debra Burnham 71 55 44:20.0 Ruth Sutton 70 85 56:29.6 Female 80 and Over Judy Kilburn 82 100 1:10:12.8 Male Open Winner Eduardo Maldonado 14 1 20:05.0 Male Master Winner Kevin Daughtry 43 5 23:36.8 Male Grand Master Winner Chuck Imboden 75 19 28:02.4 Male 9 and Under Charlie Wilkinson 9 36 34:14.3 Camden Iglehart 9 44 39:03.9 Preston Babicz 4 61 48:28.4 Austin Babicz 4 62 48:28.5 Clayton Iglehart 6 91 1:00:07.5 Male 10 to 13 Landon Daughtry 12 30 31:25.2 Noah Iverson 10 34 32:18.3 Matt Pfeil 10 47 39:54.3 Ryland Zepeda 11 92 1:00:07.8 Male 14 to 19 Cameron Spielman 16 2 20:07.0 Noel Maldonado 15 3 22:43.6 Jayme Moran 15 4 23:34.0 Juan Aguilar 17 6 23:44.0 Edgar Aguilar 18 7 23:46.0 Miguel Maldonado 16 11 24:41.1 Samuel Chancey 15 12 24:41.6 Dylan Black 16 13 25:00.9 Tanner Williams 18 15 25:55.2 Jacob Cersa 18 17 26:26.7 Parker Jones 15 31 31:40.1 Jerald Brantley 18 76 54:19.9 Male 25 to 29 Andrew Hunt 29 96 1:00:44.3 Male 30 to 34 Fernando Zepeda 32 27 30:06.9 Mike Dennison 34 54 44:15.1 Male 35 to 39 Nestor Morales Jr. 37 8 23:57.4 Mark Sevigny 36 29 31:15.4 Christian Morales 36 58 46:57.6 Male 40 to 44 Josh Matthewson 43 9 24:00.4 Sean Dolan 42 23 29:19.0 Steve Brantley 41 82 55:12.6 Male 45 to 49 Paul Seusy 49 18 26:28.0 Kenny Cetin 48 93 1:00:30.7 Male 50 to 54 Bo Bishop 53 24 29:50.0 Jim Potter 54 81 55:12.0 Male 60 to 64 James Chancey 60 26 30:05.3 Paul Lioon 60 38 34:45.5 Phil Hunt 63 79 55:00.3 Keith Keene 64 86 56:29.6 Male 65 to 69 Anthony Smith 68 41 35:04.0 Kenny Vincent 68 66 48:55.3 Male 70 to 74 Dave Sutton 70 72 52:50.8 Mike Krzyzkowski 72 88 57:31.8 Male 75 to 79 Craig Wormald 75 73 52:51.0 Terry Presson 78 87 57:31.6 Male 80 and Over Ralph Ricker 86 69 50:53.4 Congratulation to all the participates in the 5K. Eduardo Maldonado, age 14, was the overall winner with 20:05. Ralph Ricker, age 86, was the oldest runner with a time of 50:53. The youngest runners were Austin and Preston Babicz both age 4 with times of just over 48 minutes. Special thanks to Dr. Ron Sevigny for chairing this event as a member of the Arcadia Rotary Club. Dr. Ron brought o ce sta and his family to participate. Great family team!Thank you to the many sponsors of this Saturdays Rotary 5K including Sevigny Associates Eye Care, Healthy Starts, MCRH, Mosaic, Eye Specialists of Mid-Florida, Kirschner Wellness Centers, Premier Nationwide Lending, RD Welch Construction, Peace River Citrus, McDonalds, D&M Woodcrafters, 1st State Bank, VCH Management Co. Fenders Auto Parts, Community Eye Care, St. Lucy Surgery Center, Arcadia Abstract, Correct Care, Nadia Daughtry, Paul Seusy, Danny Via Plumbing, DeSoto Shirt & Hat, Peace River Shopper, Bill Jarrett Ford, The Arcadian/Sun Newspapers, Tidewell Hospice, DeSoto Sign, and Jane F Martin Real Estate Broker. Rotary appreciates your support of our community. The 5K was a great success. adno=720160Name Age Overall Time Name Age Overall Time

PAGE 13

SPORTS DeSotoEXTRA The Sun / Thursday, March 29, 2018 www.sunnewspapers.net Arcadian | Page 14 DeSoto Countys baseball team played outstanding defense, as it rolled three double plays in a 7-4 loss to Cypress Lake. The Bulldogs worked hard for four runs, which all came in the third inning in a short-lived 4-3 lead. DeSoto only had “ve hits, two of them by freshman Logan Adams, and along with four walks they manufactured all of their runs. The Panthers had taken a 3-0 lead on a Lassie home runŽ in the third inning„the three-run shot was hit so far Lassie wouldnt be able to “nd it if it was wrapped in bacon. The Bulldogs staggered out of the gate, as they had “ve strikeouts in the “rst two innings. They put everything together in the third with Braden Steele leading off with a base on balls. Kyle Turner laid down a bunt that was thrown into right “eld and a walk to Tyler Mans“eld loaded the bases. Jade Zepeda hit a hard shot to right to score Steele and to get the Bulldogs on the board. Adams had his second single of the game on a slow roller to the right side that the pitcher couldnt get to as Turner came into score. Eli Wilhelm singled in Mans“eld to tie the game. Then came a strikeout for the “rst out of the inning after six straight Bulldogs had reached base safely. A bases-loaded walk to Mason Ayers pushed Zepeda home to put the Bulldogs on top 4-3. The inning ended on a failed squeeze play and a strikeout. After the third-inning outburst, the Bulldogs had only one man reach base over the “nal four innings, and that was a two-out walk to Mans“eld in the Scrappy Bulldogs fall short in 7-4 loss, strong defense shownBy STEVE KNAPPARCADIAN SPORTS EDITOR Carlos Valenzuela gave up 10 hits and ve runs while on the mound. But he was tough when he needed to be, with three strikeouts and two double plays in the rst three innings. ARCADIAN PHOTOS BY STEVE KNAPPSlick elding shortstop Jade Zepeda made several nice plays including this tag on the runner trying to steal second in the second inning of the Bulldogss 7-4 loss. The DeSoto County softball team knocked off the North Port Bobcats, 5-3, to take the season series. It was very similar to their win at North Port in their “rst game of the season. In the initial meeting back in February, it was the “rst game of the season for both teams. Hannah England got the win and hit a three-run bomb in the third inning to provide the margin of victory. The Bulldogs had a comfortable 6-0 lead and gave up three runs in the sixth inning to make the game interesting. The Bulldogs hung on for a 6-3 road win over a good Bobcat team. A month later in Arcadia, the Bulldogs had a comfortable 5-0 lead built, in part, by Malyssa Jeters two-run homer, also in the third inning, just as England had done a month earlier. Again, the Bobcats scored three times in the sixth to make the game tighter, but the Bulldogs hung on for a 5-3 win. The Bulldogs in this game broke the scoreless dual in the second when Alyssa Hairston singled and Stephanie Whitmore ran for her. Whitmore was playing in her “rst game this season, as she had decided to concentrate on her college-level classes but got so far ahead in them that she had more time available to get back in the game. Desarae Omar singled in Whitmore for the “rst run. Two runs scored in the third thanks to Jeters shot after Shea Lipe had walked for her second time. Jeter said, I knew I hit the ball hard enough to go out, but it wasnt very high and I thought it was going to bounce off the top of the fence.Ž The Bulldogs “nished the scoring in the fourth when Breanna Tew was safe on an error. After two “elders choice ground balls, Dekoda Johnson dropped a bunt for a base hit. Johnson and Allison Bordner both scored on a sharply hit single by Lipe to give DeSoto a 5-0 lead. The Bobcats brought in Ashley Nelson to pitch and the Bulldogs never got the ball out of the in“eld for the rest of the game. The “nal seven outs came on “ve ground balls and a pair of Season sweep for Lady Bulldogs, 5-3 win deja vu all over againBy STEVE KNAPPARCADIAN SPORTS EDITOR MoŽ Jeter shows her grandmother Linda DeLuca the ball she hit out of the park for a two-run homer in the third inning. Ms. DeLuca took a bright colored shirt and wrote the words Go Mo #33 hit it over the fence.Ž She was vigorously waving it like she was guiding an airplane as Jeter rounded the bases. ARCADIAN PHOTOS BY STEVE KNAPPShea Lipe crushes this pitch as the ball is nothing but a blur as it goes into the outeld. It scored Allison Bordner and speedster Dekoda Johnson for the nal two runs and the margin of victory in the Bulldogss 5-3 win over North Port.BULLDOGS | 15 WIN | 16

PAGE 14

The Sun / Thursday, March 29, 2018 www.sunnewspapers.net Page 15 | Arcadian JV Bulldogs down Panthers 5-3 DeSoto County rst sacker TJ Taylor comes up with a low throw at rst in the win over Cypress Lake. Shortstop Trenton Stone makes a nice grab and throws on the run on a slow roller for DeSoto County. ARCADIAN PHOTOS BY STEVE KNAPPSecond baseman Ethan Underwood tags out the runner going to second before throwing to rst in the Bulldogss 5-3 win over Cypress Lake. seventh inning. DeSotos defense kept the Bulldogs in the game with their three twin killings. Bulldog starter Carlos Valenzuela was in more jams than a judge at a county fair throughout his 3 2/3 innings of work. The “rst three Panthers led off the game with base hits to load the bases with no outs and the cleanup hitter up. He sent a frozen rope to Steele at third who caught it and dove to the bag to double up the base runner. The third out came from a player caught in a run down. The Panthers got their lead-off man on base in the second, but he was cut down trying to steal. After another base hit, Valenzuela fanned the next two hitters to end the inning. The Panthers had “ve runners on base in the “rst two innings but failed to score. The Panthers put the “rst runs on the board in the third. After a lead off strikeout for Valenzuelas third in a row, a single and walk were followed by the long home run. Another single put a man on, but a well hit ball to third was picked cleanly on a short hop by Steele who then went around the horn to end the inning. Cypress Lake took the lead in the fourth on a single and back-to-back doubles to put an end to Valenzuelas night. Turner threw one pitch and got a pop up to end the inning. Turner didnt allow the Panthers to get the ball out of the in“eld in the “fth, but a leadoff double in the sixth scored the sixth run. He was sacri“ced to third and squeezed in to up the lead to 6-4. The inning ended on that squeeze, as the batter was thrown out at “rst and the base runner from “rst rounded the bag at second too far and was nailed on a quick heads-up throw from Adams to Zepeda for the third DeSoto double play of the game. Adams threw in the seventh inning and gave up a run on three singles to make the “nal score 7-4. Head coach Mike Klossner told his team after the game: That was a great baseball game to be a part of. They got the big home run and we bounced back and scored to go ahead. We battled all game long. That was one of the better teams we will see this season. They can swing the bats and are a very good hitting team. All we need to do is give ourselves a chance to win and we had that chance in the last few innings but couldnt do it. Defensively we played much much better than we did in other games. When we play defense we have chances to win some games. We played very well especially coming off the break like we did.ŽBULLDOGSFROM PAGE 14 ARCADIAN PHOTO BY STEVE KNAPPBraden Steele and Kyle Turner watch the JV win over Cypress Lake. In the varsity loss, Steele had an unassisted double play to kill a potential rally and ended the Panthers third inning with another double play. Turner pitched in relief and allowed just one run in 2 1/3 innings. Steele and Turner also scored the rst two Bulldog runs in the third inning. adno=720445 Quick Lane Located at DeSoto Dodge Chrysler Ford, Jeep and Ram3039 S.E. Highway 70 | Arcadia, FL 34266 Monday Friday 7:30AM 6:00PM, Saturday 7:30AM 4:00PM863-494-4848 | 800-880-3099 Voted best Automotive Service Facility Shawn Barney service Manager ABBY DEPEDRO Service Advisor Scott Zimmerman Service Advisor Cristian Maldonado Service Advisor Jimmy Eaves quick lane manager Terry Risher Service Advisor ANNOUNCINGCollision Center under new dedicated management team! No Scheduling Backlog and now have a sta ed Enterprise rent-a-car facility on site. Open during our business hours.€ We service all makes and models. € Our technicians are factory-trained and use Motorcraft & Mopar parts. € Service while you wait and no appointment necessary. € Quick Lane offers Saturday hours. Where its cheaper in the country.

PAGE 15

Arcadian | Page 16 www.sunnewspapers.net The Sun / Thursday, March 29, 2018 China counters Trump with tariffs The New York Times reports China has proposed countermeasures to a proposed $60 billion in tariffs from the U.S. on Chinese-made products. The Chinese Ministry of Commerce issued the threat in an online statement. American goods including nuts, wine, and fresh fruit would be subject to 15 percent tariffs. The Times reports these proposed tariffs in total will impact just about 2 percent of all U.S. exports to China, which amount to $130 billion. U.S. Apple Association president and CEO Jim Bair says the association is extremely disappointed that apple growers have been caught in the crosshairs of what seems will be a trade war between the White House and the Chinese government. California Association of Winegrape Growers president John Aguirre also urged the two sides to resolve their issues.Fire warnings in effectFlorida Commissioner of Agriculture Adam Putnam and the Florida Forest Service urge Floridians to exercise caution due to signi“cantly heightened wild“re risk throughout the state. While Florida has received recent Agricultural briefs, in Florida (and beyond)COMPILED BY ARCADIAN STAFF AGRICULTUREAreaUpdates,alerts,reportsandotherlocalagriculturalinformation.North Port too much for JV softball ARCADIAN PHOTO BY STEVE KNAPPBrianna Manseld delivers to the plate as rst baseman Libby Wilkinson charges from rst in the 10-1 loss to North Port.in“eld pop-ups. The Bobcats kicked up their heels with four straight hard-hit singles and combined with a Bulldog error, they scored three times and had the tying run on base with no outs. England, who had missed the previous 10 days with an illness, was helped by her in“eld, as they turned a double play and then a ground ball ended the inning. England went the distance but threw more pitches than she normally does (106). She gave up seven hits, whiffed eight and didnt walk anybody to pick up the win. The Bulldogs managed just six hits, with the top “ve hitters each getting a hit and Omars RBI single all they needed for the win. After the game the coaches talked about the little things that needed to be cleaned up. Our out“elders need to drop to their knees and watch the ball into their gloves to keep from bobbling the ball. That runner took an extra base on the bobble and ended up scoring,Ž said Keith Wallace. In a pressure situation in a district championship game, were going to lose because the base runners will be better. We wont be able to pull off that double play to get us out of trouble,Ž said Mike Jeter. Wallace “nished with, The intensity tonight was better. The contact was better and we kept hitting the ball hard, but it was right at somebody. Keep swinging and those balls will “nd holes.ŽWINFROM PAGE 14 rainfall, drought conditions throughout the state are expected to continue. The Florida Forest Service has battled over 700 wild“res across the state in 2018.Apply for Pioneer designationThe Century Pioneer Family Farm Program was initiated in 1985 by the Florida Department of Agriculture and Consumer Services and honors families who have maintained at least 100 years of continuous family farm ownership. The program acknowledges the benefit that family farms and ranches provide to the state of Florida. It recognizes these pioneers as the original stewards of the land for preserving environmental resources and for helping foster the states agricultural industry, which provides an important economic base for Florida. Ownership of property by a family for 100 years or more can be determined from an abstract of title or original record such as original deed or land patents. Other authentic land records may be acceptable. The farm, in whole or in part, must have been in continuous family ownership. Title to the property today must reside with a blood relative of the original owner, or a legally adopted child of a descendant. Title to the property must be continuous. freshfromflorida.comHonoring Florida womenWomen have played a crucial role in the history of agriculture in Florida. Not only did they raise the children, maintain the home, care for the sick and injured, and provide grounding for the family, they toiled alongside their husband in the “elds and pastures. They were the epitome of perseverance, strength, resolve and dignity. Since 1985, women who have made outstanding contributions to Florida agriculture have been honored with the Woman of the Year in AgricultureŽ award. This award, sponsored by the Florida Department of Agriculture and Consumer Services in conjunction with the Florida State Fair Authority, is presented to the recipient during the Florida State Fair in Tampa. freshfrom”orida.comAg Leadership AwardThe Commissioners AgriculturalEnvironmental Leadership Award has been presented annually since 1994. The program spotlights the environmentally innovative farming practices of the states growers and ranchers. Nominees for the awards come from different parts of Floridas agricultural industry, but they all share a commitment to protect and preserve Floridas resources while continuing to provide agricultural products for society. Deadline is April 1. freshfromflorida.com If any good came from the school tragedy in Parkland, Florida, it was that teenagers were given a voice. And they were listened to, which isnt always what happens. Along the lines of inspiring kids to become stronger and more con“dent, the Teen Empowerment Summit in Arcadia is partly devised to give them the tools to succeed, which includes the skill to speak con“dently in a job interview or before groups, for example. Themed Be BigŽ by the events co-sponsors„The Precious Pearls Project and DrugFree DeSoto Coalition„the one-day Teen Empowerment Summit brings together professionals, kids and families for a day of workshops, fun and food, artistic expression and team-building activities, said Shameka Hollimon, founder of The Precious Pearls Project, a nonpro“t for girls and women in families with challenges. Be BigŽ is always about giving your absolute best,Ž she said of the events theme. Our kids dont always see the outside world. We teach them its OK to be afraid, but to take that fear with you and be successful.Ž The Teen Empowerment Summit is April 14 at DeSoto Middle School. There is no cost to attend. Teenagers can participate in dancing, learn about topics in workshops, ask questions in a panel discussion, absorb life lessons, learn about drug issues/abuse consequences from Arcadia police, learn to better manage stress, paint, tell stories and walk the runway in a fashion show. A slice of the Teen Empowerment Summit will be performances. About a dozen teens this year had volunteered to participate in those, at practices on Wednesdays in the DeSoto Middle School cafeteria. The kids were led by two women with Prodigy Moves!, a performance element of a Tampa nonpro“t called University Area Community Development Corporation. These student Leadership AmbassadorsŽ will showcase the monologues and visual art they learned during six evening sessions, said Paulette Rolle-Alesnik, a Prodigy Moves! instructor in Arcadia with her teaching partner, Victoria Trespando. Teen Empowerment Summit is April 14, chance for kids to shineBy CRAIG GARRETTARCADIAN EDITOR ARCADIAN PHOTO PROVIDEDVictoria Trespando (left) and Paulette Rolle-Alesnik are with Prodigy Moves! The pair were in Arcadia to coach kids involved in the Teen Empowerment Summit that runs April 14 at DeSoto Middle School.KIDS | 22adno=720203NOTICE OF WORKSHOPThe DeSoto County, Board of County Commissioners will have a Workshop on April 10, 2018 immediately following the 9:00am Board meeting in the County Commission Meeting Room Suite 103, Administration Building, 201 East Oak Street, Arcadia, Florida on the following:TO DISCUSS PRINCIPAL AND ACCESSORY USES If special accommodations are required in accordance with the Americans with Disabilities Act, individuals should contact the County Administrators O ce by calling 863-993-4800 at least forty-eight hours prior to the meeting.

PAGE 16

The Sun / Thursday, March 29, 2018 www.sunnewspapers.net Page 17 | Arcadian Much more than a slab of iron and concrete left town on Monday. A large safe at 127 West Oak in downtown Arcadia likely rested in the shop for more than a century. The army green box was sold by the current proprietors, Algie and Wolf Didlaukies, to the owners of a novelty attraction in Ona. A team with Sarasota Lock & Key muscled the safe, estimated at about 3,500 pounds, onto a trailer for the short trip north of Arcadia. The safe was last used by the owners of Reeds Jewelers. With the artifact went a slice of Arcadia history. The story is linked to a man born in Hungary on Dec. 10, 1865. Friedman Morqus emigrated to the U.S. as a 13-yearold boy, according to Howard Melton in his 2002 book Footprints and Landmarks: Arcadia and DeSoto County, Florida.Ž Morqus lived in Ohio brie”y before moving to Bartow where he learned to make boots and harnesses and then to Arcadia in 1886. In 1890, he started a small shoe and harness repair shop that was destroyed by a “re in 1891. With borrowed capital, he reopened his business near 23 N. Polk Ave., todays Margaret Way Building. Outgrowing that location, he moved into a wood frame building at 120 W. Oak St. On Feb. 12, 1893, he married Willie Agnes Thompson (1875-1959), daughter of Keziah Whidden Thompson (1841-1912) and Ephraim Washington Thompson (1830-1921), who fought in the Third Seminole War (1855-1858) and for the Confederate States of America (1861-1865). When B. F. Wood went out of business in 1895, he sold his jewelry showcase to Morqus, who moved across the street to 127 W. Oak St., where today the Didlaukies own Glass, Antique or Not. The safe was likely left behind. On Thanksgiving Day, Nov. 30, 1905, downtown Arcadia burned to the ground. Morqus lost two businesses: his jewelry shop as well as his shoe and harness shop as listed in the Dec. 1 issue of the DeSoto County News.Ž His lost merchandise was valued at $20,000 upon which he had a small insurance of $3,000,Ž according to the Dec. 8, 1916, Enterprise.Ž The safe, apparently, survived, its gilded lettering gone, however. In 1912, his son James JimŽ M. Morqus (1893-1970) began working in the jewelry department. The May 24, 1912, newspaper announced that it is being completely overhauled ... When the rearrangement is completed, it will be a modern jewelry store„one that will be a credit to the city and proprietor.Ž Since 1910, it was the of“cial time of“ce and watch-repair shop of the Charlotte Harbor and Northern Railway and in 1916, the East and West Coast Railway, as noted in the Jan. 28 Enterprise.Ž All time pieces were checked against a grandfather clock that F. Morqus had purchased second-hand in 1901 and was “nally retired from the jewelry store, as reported on Jan. 21, 1971. Jim Morqus received his Doctor of OpticsŽ and his Bachelor of OphthalmologyŽ degrees in 1913 and 1914 respectively from the Northern Illinois School of Optometry in Chicago. An exhibit about him, courtesy of the DeSoto County Historical Society, is available on Mondays at Quigley Eye Specialists, 330 N. Brevard Ave. According to the May 19, 1916, Enterprise,Ž the family built a store at 13 S. Monroe for the harness department, so the clothing and shoe store„managed by W. W. Duke„could expand. This is the largest retail jewelry and repair establishment outside of the larger cities in the State.Ž The July 8, 1921, EnterpriseŽ reported that Dr. Morqus installed new equipment in his optometric parlors.Ž The Nov. 4 issue announced that F. Morqus has just installed new “xtures in his store, complete. Show cases, wall cases, for both his jewelry and also shoe and clothing departments. They are mahogany “nish and are beauties, costing upward of $2,500.Ž The original cases still stand at 127 W. Oak St. After 42 years in business, F. Morqus closed his businesses and sold his merchandise to Continental Salvage Co. of Miami in 1932. He kept the jewelry store, where he worked part-time until 10 days before his death on Sept. 11, 1942. In 1955, Stuart Reed (1910-1985) and Theresa Reed (1911-2000) bought the jewelry store, and in 1959, Dr. William Clement (1922-2001) bought the optometry business. After Stuarts death, their son Robert worked with Theresa. Reeds Jewelers celebrated the centennial business on April 7, 1990. Watching the old safe likely built in the 1860s by the H.M. Young Co. of Atlanta get wheeled off on Monday, Algie Didlaukies was wistful. She wondered about a Sebring man who regularly visits her shop to speculate about its history, she said. When he sees that its gone,Ž she said, he will probably cry. It was a conversation piece, for sure.Ž Slice of history leaves Arcadia, likely survived 1905 downtown fireBy CAROL MAHLERARCADIAN HISTORICAL CORRESPONDENT ARCADIAN PHOTOS PROVIDEDThe 3,500 safe of iron and concrete likely dates to the 1860s. It was built by the H.M. Young Co. of Atlanta. The safe at Glass, Antique or Not is wheeled away on Monday. It was sold to the owners of Solmons Castle in Ona. Easter wishes from your favorite local businesses! E a s t e r w i s h e s f r o m y o u r f a v o r i t e l o c a l b u s i n e s s e s 14 W. Oak St., Arcadia 863-494-2905Badcock FurnitureMay Your Easter Season Be Blessed. 25 Oak St., Arcadia 863-494-0807Barnhills Barber ShopWishing You a Hoppy Easter! 863-494-4118Habitat for HumanityEaster Joy to You & Yours 2 E. Oak St., Arcadia 863-494-6300Cutting EdgeBeth NewberryBest Wishes at Easter time 863-303-7523austinnottpc@gmail.comAustin Nott Pressure CleaningHope Your Easter Blooms With Happiness! 20 S. Polk Ave. 863-494-6799Downtown Athletic ClubSweet Tidings at Easter 425 Nursing Home Dr., Arcadia 86-491-8889Dr. Altajar, M.D.Peace & Joy at Easter time 2228 NE Hwy 70, Arcadia 863-491-0705K&J Homegrown ProduceDelivering Our Best Wishes at Easter 118 N. Brevard Ave., Arcadia 863-494-2245Bustin Out Bail BondsHope This Easter Finds You Happy & Healthy! 201 W. Oak St,. Arcadia 863-494-5282Arcadia PrintingWarmest Easter Wishes to You & Yours 13 S. Monroe Ave., Arcadia 863-993-1554Wheelers CafeHappy Easter to our favorite peeps!adno=720185 1705 E. Oak St., Arcadia 863-993-1773Happy Easter

PAGE 17

Arcadian | Page 18 www.sunnewspapers.net The Sun / Thursday, March 29, 2018 1320 APARTMENTS FOR RENT MCPINES APARTMENTS1514 E. Cypress Street Arcadia, FL 34266 863-494-4811 TDD 1-800-955-8711 Now accepting applications. Central heating and air conditioning, spacious closets, ceiling fans, appliances, washer hook-up, on-site laundry, playground, pest control, and accessible Handicapped units. Units offered at affordable rental rates: € 1 BR starting at $368/mo € 2 BR starting at $442/mo This institution is an Equal Opportu nity Provider and Employer PUTCLASSFIEDS TOWORK FORYOU! FINDAJOB! BUYAHOME! BUYACAR! 1500 LOTS & ACREAGE A R C ADIA 55 acre parcel w/lake for rent or sale. Water, electric and septic on site. Need your OWN 5th wheel or mobile home. $725/mo. or $299k Call 239-693-7270. 2005 SERVICES AGRICULTURAL APPRAISER Must possess High School Diploma or equivalent, Agricultural Degree preferred, Self-Motivated with the ability to learn, Proficient with MS Word, MS Excel, and Outlook, High level attention to detail, Requires ability to conduct fieldwork, Clean driving record SALARY NEGOTIABLE, BASED UPON EXPERIENCE For more information, including job description and employment application, visit: www.desotopa.com INDEPENDENT NEWSPAPER CARRIER NEEDED Home delivery route available two nights a week for The Arcadian & Charlotte Sun newspapers servicing DeSoto County. Supplement your income with this great business opportunity. Reliable transportation, valid Florida DL & proof of insurance are required. Apply in person at The Arcadian 108 S. Polk Ave Arcadia, FL 34266 E-mail Joe Gallimore at jgallimore@sun-herald.com 2005 SERVICES RESIDENTIAL FIELD APPRAISER Must possess High School Diploma or equivalent, Self-Motivated with the ability to learn, High level attention to detail, Ability to learn, Requires ability to conduct fieldwork, Clean driving record, Ability to compose directional traverse coding SALARY NEGOTIABLE, BASED UPON EXPERIENCE For more information, including job description and employment applications, visit: www.desotopa.com T urnyou r trashinto cash! Advertise youryard sa l e! 2030 MEDICAL B usy me di ca l pract i ce see ki ng LPN and telephone operator to join our growning team. Full time employment with competitive benefits. Please send resume to: nicolew@arcadia-medical.com 2050 SKILLED TRADES SIGN ON BONUS OFF ROAD TRUCK DRIVERS EQUIPMENT MECHANIC BACKHOE, DOZER, LOADER OPERATORS WHEEL TRACTOR OPERATOR LABOR/ROLLER OPERATOR PUNCH OUT CREW/WILL TRAIN CONCRETE FINISHERS TAILMAN/TOPMAN Apply: 3801 N Orange Ave SRQ, FL 34234 jobsatderrTWO@gmail.com EOE CGC-1514997 GETRESULTS USECLASSIFIED! 2100 GENERAL Learn to drive a truck! Get your Commercial Drivers License today at South Florida State College. Scholarships are available to eligible participants. 863-784-7033 2100 GENERAL 3 temp wor k ers nee d e d b y Produce of Carroll City, Hillsville, VA 04/07/18 to 11/25/18 to work in production/ harvest o f vegetables/hay. Involves stooping, lifting, bending, on feet for long periods of time, & working outside in inclemen t weather/outdoor temps belo w 30 to excess of 100 deg. Mus t be able to lift & carry up to 75lbs. Satday work, Employer-paid post-hire drug testing. Testing pos/failure to com ply may result in immediat e termination. 3 mos pos verifiable exp reqd. Workers receive $11.46/hr. Free housing will be provided to workers who live outside the area of intended employment. Trans/subsistence costs to the place of employment will be reimbursed to anyone who lives outside area of intended employment upon completion of 5 0% of the work contract, or earlier if appropriate. Trans to/from wor ksite will be provided by the employer for worker who lives in housing provided by the employer. W orker will be guaranteed s of the hrs specified in the work contract. Tools, supplies, & necessary equipment will be provided at no cost to the worker. To apply, contact CareerSource Heartland; 2160 NE Roan Ave, Arcadia, FL 34266;863-993-1008 x231;VA1283906. PUT CLASSIFIEDS TOWORK FORYOU!FINDAJOB! BUYAHOME! BUYACAR! 4 temp to b acco wor k ers needed by Farms of Bushy Fork, Inc., Hurdle Mills, NC, 04/08/18 to 11/05/18. Duties associated with flue-cured/organic tobacco including greenhouse prep, preparing rows, planting, cultivating, harvesting, fertilizing, spraying, irrigating, loading/unloading of tobacco bales of up to 800lbs, delivery to market, tractor driving, & genl farm work. Involves stooping, lifting, working o utside in inclement weather & outdoor temps below 30 to excess of 100 deg. Employer pd random drug test, post hire. Testing pos/failure to comply may result in immediate termination. Must have 1 mo pos verifiable exp. Workers receive $11.46/hr. Free housing will be provided to workers who live outside the area of intended employment. Trans/subsistence costs to the place of employment will be reimbursed to anyone who live s outside area of intended employment upon completion of 50% of the work contract or earlier, if appropriate. Trans to/from worksite will be provided by the employer for worker who lives in employer-provided housing. Worker will be guaranteed s of the hours specified in the work contract. Tools, supplies, & necessary equipment provided at no cost to the worker. To apply, contact CareerSo urce Heartland: 2160 NE Roan Ave Arcadia, FL 34266; 863-993-1008 x231; JO#10819712. 2100 GENERAL 5 temp to b acco wor k ers needed by Rock Hill Farms, Hurdle Mills, NC, 04/12/18 to 10/25/18. Duties associated with flue-cured tobacco production to including greenhse prep, planting, cultivating, harvest by hand, fertilizing, spraying, loading/unloading of tobacco bales of up to 800lbs, tractor driving, & genl farm work. Involves stooping, lifting, working outside in inclement weather & outdoor temps belo w 30 to excess of 100 deg. Must have 1 mo verifiable exp. Wrkers will receive $11.46/hr as stipulated by the US DOL. Workers may be required to take random, post accident, and/or upon suspicion drug test, post hire at no cost to worker. Testing pos/failure to comply may result in immediate termination from employment. Free housing will be provided to workers who live outside the area of intended employ ment. Trans & subsistence costs to the place of employment will be reimbursed to anyone who lives outside area of intended employment upon completion of 50% of the work contract or earlier, if appropriate. Trans to & from worksite will be provided by the employer for worker who lives in housing provided by the employer. Guaranteed s of the contract beginning with worker date of arrival. Tools, supplies, & n ecessary equipment will be provided at no cost to the worker. To apply,, contact CareerSource Heartland: 2160 NE Roan Ave Arcadia, FL 34266; 863-993-1008 x231; JO#10822174. Registered Nurses Multiple Units Surgical Nurse FT Days + Call. EXP: PACU/OR/ENDO/PREOP MedSurg FT Nights and POOL ICU FT Nights and POOL ER PT and POOL Apply Online or in Person www.dmh.org 900 N ROBERT AVE ARCADIA FL 34266 Fax Resumes To: 863-494-8400 ATTN: HR 2110 PART TIME/ TEMPORARY INDEPENDENT NEWSPAPER CARRIER NEEDED Home delivery route available two nights a week for The Arcadian & Charlotte Sun newspapers servicing DeSoto County. Supplement your income with this great business opportunity. Reliable transportation, valid Florida DL & proof of insurance are required. Apply in person at The Arcadian 108 S. Polk Ave Arcadia, FL 34266 E-mail Joe Gallimore at jgallimore@sun-herald.com 3116 NOTICE OF ACTION IN THE CIRCUIT COURT OF THE TWELFTH JUDICIAL CIRCUIT IN A ND FOR DESOTO COUNTY, FLORIDA CASE NO.: 142018CA000131 DIVISION: CIVIL MICHAEL J. SMITH and SONJA R. SMITH, Plaintiffs, v. 1ST INTEGRITY INVESTMENTS, LLC, a Florida Limited Liability Company, JOHN P. NACHEF, individually and as last Manager or Member of 1st Integrity Investments, LLC, D. T. YEATS, and JANE DOE, Defendants. NOTICE OF ACTION TO:Defendants 1ST INTEGRITY INVESTMENTS, LLC, a Florida Limited Liability Company, JOHN P. NACHEF, individually and as last Manager or Member of 1st Integrity Investments, LLC, D. T. YEATS, and JANE DOE their unknown spouses, heirs, devisees, grantees, creditors, successors in interest, assignees, lienors, trustees, and all other parties claiming by, through, under, or against them; all unknown natu ral persons if alive, and if dea d or not known to be dead or alive, their several and respective unknown spouses, heirs, dev isees, grantees, and creditors, or other parties claiming by, through, or under those unknown natural persons; the several and respective unknown assigns, successors in interest, t rustees, or any other person claiming by, through, under, or against any corporation or other legal entit y named or describe d as a defendant; and all claimants, persons or parties, natural or corporate, or whose exact legal status is unknown, claiming under any of the above named or described defendants, or parties claiming to have any right, title, or interest in the property hereafter described, except for parties claiming by, through or under this Plaintiff, and ALL OTHERS W HOM IT MAY CONCERN: Y OU ARE NOTI FIED that an ac tion to foreclose a judgment lien is pending on the following real property in DeSoto County, Florida: LOTS 8, 10, 12, 14, 16, 18, 20, 22, AND 24, BLOCK 3, TIER 6, A. W. GILCHRISTS EAST END ADDITION TO ARCADIA, FLORIDA, AS PER MAP OR PLAT THEREOF RECORDED IN THE OFFICE OF THE CLERK OF THE CIRCUIT COURT IN AND FOR DESOTO COUNTY, FLORIDA, IN PLAT BOOK 1, PAGE 27 AND IN PLAT BOOK C-5, PAGE 48. DeS oto County Property Appraiser Parcel ID Numbers: 31-37-25-0016-6030-0080 31-37-25-0016-6030-0120 31-37-25-0016-6030-0140 31-37-25-0016-6030-0180 31-37-25-0016-6030-0200 31-37-25-0016-6030-0240 has been filed against you and you are required to serve a copy of your written defenses, if any, t o it on PAUL BENNETT SEUSY, P.A., the plaintiff's attorney, w hose address is 203 West Oak Street, Arcadia, Florida, 34 266, on or before April 30, 2018, and f ile the original with the Clerk of Court for DeSoto County, 115 East Oak Street, Arcadia, 3266f 3116 NOTICE OF ACTION Florida, 3 4 266 either be f ore service on the plaintiff's attorne y or immediately thereafter; other wise a default will be entered against you for the relief de manded in the complaint or pe tition. Dated this the 22nd day of March, 2018. NADIA DAUGHTREY, Clerk of the Court By: Bridgette Rios a s Deputy Clerk Published 3/29/17 & 4/5/18 325434 3563010 GETRESULTS USECLASSIFIED! IN THE CIRCUIT COURT OF THE TWENTIETH JUDICIAL CIRCUIT, IN AND FOR DeSoto COUNTY, FLORIDA Case No.:18--DR120 Division: Maria C. Loredo, Petitioner, and Florencio Joel Loredo, Respondent, NOTICE OF ACTION FOR Divorce TO: Florencio Joel Loredo Mexico YOU ARE NOTIFIED that an ac tion for Divorce has been filed against you and that you are re quired to serve a copy of your written defenses, if any, to it on Maria Catarina Loredo whose address is 1829 SE 1st Avenue, A rcadia, FL 34266 on or before 04/23/2018, and file the original with the clerk of this Court a t 115 E Oak Sreet Arcadia, FL 34266 before service on Peti tioner or immediately thereafter. If you fail to do so, a defaul t may be entered against you f or the relief demanded in t he 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 o f t he 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 t his lawsuit will be mailed or e-mailed to the addresses on record at the clerk's office. W ARNING: Rule 12.285, Florida Family Law Rules o f Procedure, requires certain automatic disclosure of documents and information. Failure to comply can resul t in sanctions, including dismissal or striking of pleadings. Dated: 03/15/2018 CLERK OF THE CIRCUIT COURT Nadia Daughtrey By: J. Gebeau Deputy Clerk Publish: March 22, 29, 2018 395956 3560729

PAGE 18

The Sun / Thursday, March 29, 2018 www.sunnewspapers.net Page 19 | Arcadian 3116 NOTICE OF ACTION IN THE CIRCUIT COURT OF THE 12TH JUDICIAL CIRCUIT, IN AND FOR DESOTO COUNTY, FLORIDA DIVISION: Family CASE NO.: 2018-DR-028 Manuel Barron Gallegos and Es tella Gonzalez Roblero, Petitioners, and Fernando Hernandez Gomez, Respondent, NOTICE OF ACTION FOR Step-Parent Adoption TO: Fernando Hernandez Gomez Last Known Address: 429 14th St., Arcadia, FL 34266 YOU ARE NOTIFIED that an ac tion for Step-Parent Adoption has been filed against you and t hat you are required to serve a copy of your written defenses, if any, to it on Manuel Barron Gallegos whose address is P.O. Box 508, Nocat ee, FL 34268 on or before April 9, 2018, and file the original eith the clerk of this Court at 115 East Oak Street Arcadia, FL 34266 before service on Petitioner or immediately thereafter. If you fail to do so, a default may be entered against you f or relief demanded in the Petition. The action is asking the court to decide how the following real or p ersonal property should be di vided: NONE Copies of all court documents in this case, including orders, are available at the Clerk of the Cir cuit Courts office. You may re view these documents upon r equest. You must keep the Clerk of the Circuit Courts office notified o f your current address. (You may file Designation of Current Mailing and E-Mail Address, Florida Supreme Court Approved Family Law Form 12.915.) Future papers in this lawsuit will be mailed or e-mailed to the address)(es) on recordat the clerks office. W arning: 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: 3/5/18 Clerk of the Circuit Court By: Bridgette Rios Deputy Clerk Published: 03/08/18, 0 3/15/18, 03/22/18, 03/29/18 395956 3556928 3120 NOTICE TO CREDITORS IN THE C IR C UIT CO URT F O R DESOTO COUNTY, FLORIDA PROBATE DIVISION IN RE: ESTATE OF KENNETH ELVOY WEBB Deceased. File No. 2018 CP 000018 NOTICE TO CREDITORS The administration of the estate of Kenneth Elvoy Webb, deceased, whose date of death was January 14, 2018, is pending in the Circuit Court for DeSoto County, Florida, Probate Division, the address of which is 115 East Oak Street, A rcadia, Florida 34266 The names and addresses of the personal representative and the personal representative's at torney 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 SCOCOOS 3120 NOTICE TO CREDITORS 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 PUBLICA TION 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 A BOVE, 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 March 22nd, 2018. Attorney for Personal Representative: Eugene E. Waldron, Jr. Attorney Florida Bar Number: 794971 EUGENE WALDRON JR., P.A 124 North Brevard Avenue ARCADIA, FL 34266 Telephone: (863) 494-4323 Fax: (863) 494-6790 E-Mail: ewaldron@eewj.com Secondary E-Mail: service@eewj.com Personal Representative: Charlotte Brown 36751 Nashua Blvd. Sorrento, Florida 32776 Publish: March 22, 29, 2018 121980 3560644 3130 NOTICE OF SALE N O TI C E O F PUBLI C S ALE: ABLE WRECKER & ROAD SERVICE LLC gives Notice of Foreclo sure of Lien and intent to sell these vehicles on 04/19/2018, 0 8:30 am at 5135 NE Cubitis Avenue Arcadia, FL 34266, pur suant to subsection 713.78 of the Florida Statutes. ABLE WRECKER & ROAD SERVICE LLC reserves the right to accept or reject any and/or all bids. 1FM5K7F81HGC92214 2017 FORD Publish: March 29, 2018 108133 3556301 N O TI C E O F PUBLI C S ALE PUBLIC NOTICE is hereby given, that we will sell or otherwise dispose of the contents of the following self storage units in order to satisfy the delinquent storage lien placed in accordance with the State of Florida Statute 83.806. UNIT# NAME CONTENTS NS053 Fontella Y Luther Household Goods NS084 Samantha Fewox Household Goods NS130 Langston L Carter Household Goods The above 3 unit(s) are located @ 4981 SW Hwy 17, A rcadia, FL 34266 31S022Juana Novas Household Goods The above 1 unit is located @ 2999 SE Hwy 31, Arcadia, Fl 34266 70W043Michael A Feister Household Goods 70W101Richele I Terstegge Household Goods 70W108Jennette L Quaile Household Goods The above 3 unit(s) are located @ 4599 NW Hwy 70, A rcadia, FL 34266 The public sale will be conducted at Easy Mini Storage, 4599 N.W. Hwy. 70, Arcadia, Fl. 34266, at 4:00 p.m. on Monday, April 9, 2018. Units will be sold to the highest bidder. Open door sale, cash only. A cleaning deposit will be taken. (863) 993 2220. Publish: 03/22/18, 03/29/18 222020 3561076 3130 NOTICE OF SALE IN THE C IR C UIT CO URT O F THE TWELFTH JUDICIAL CIRCUIT, IN AND FOR DESOTO COUNTY, FLORIDA CIVIL DIVISION MADISON HECM VI LLC, A DELAWARE LLC, Plaintiff, Case No.: 17-CA-589 Division: vsTHE UNKNOWN HEIRS, DEV ISEES, GRANTEES, ASSIGNEES, LIENORS, CREDITORS, TRUSTEES OR OTHER CLAIMANTS CLAIMING BY, THROUGH, UNDER OR A GAINST WANDA L. WINN, DE C EASED, et al., Defendants. _________________________/ NOTICE OF SALE Notice is hereby given that, pursuant to a Final Judgment of F oreclosure entered in the above-styled cause, in the Cir cuit Court of Desoto County, Florida, NADIA K. DAUGHTREY, t he Clerk of the Circuit Court will sell the property situate in DesotoCounty, Florida, described a s: Lot 9, Block O, FOREST PINE ESTATES, according to the plat t hereof recorded in Plat Book 9, Page 20, of the Public Records of Desoto County, Florida. at public sale, to the highest and best bidder, for cash, at the Desoto County Courthouse, 115 Oak Street, Arcadia, Florida 34266, at 11:00 a.m. on April 17, 2018. A ny PERSON claiming an interest in the surplus funds from this sale, if any, OTHER THAN THE PROPERT Y OWNER AS OF THE DATE OF THE LIS PENDENS, must file a claim within 60 days after the sale in accordance with Section 45.031(1)(a), FLORIDA STATUTES. DATED this 23rd day of March, 2018. Jeffrey C. Hakanson, Esquire For the Court / s/ Jeffrey C. Hakanson JEFFREY C. HAKANSON, ES QUIRE Florida Bar No. 0061328 Primary E-mail: Jeff@mcintyre firm.com Secondary E-mail: rgarcia@mcintyrefirm.com McIntyre Thanasides Bringold El liott Grimaldi & Guito, P.A. 500 E. Kennedy Blvd., Suite 200 Tampa, Florida 33602 813-223-0000 Tel.; 813-899-6069 Fax IF YOU ARE A PERSON WITH A DISABILITY WHO NEEDS A NY ACCOMMODATION IN ORDER TO PARTICIPATE IN THIS PROCEEDING, YOU ARE ENTITLED, AT NO COST TO Y OU, TO THE PROVISION OF CERTAIN ASSISTANCE. PLEASE CONTACT THE DESOTO COUNTY CLERK'S OFFICE, 115 EAST OAK STREET, ARCADIA, FLORID A 34266, (863)993-4876, 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. Publish: 03/29/18, 04/05/18 401194 3562845 Getthe Getthe WordoutWordoutAdvertise Advertise inthe inthe Classifieds! Classifieds! 3130 NOTICE OF SALE N O TI C E O F PUBLI C S ALE: ABLE WRECKER & ROAD SERVICE LLC gives Notice of Foreclo sure of Lien and intent to sell these vehicles on 04/13/2018, 08:30 am at 5135 NE Cubitis Avenue Arcadia, FL 34266, pur suant to subsection 713.78 of the Florida Statutes. ABLE WRECKER & ROAD SERVICE LLC reserves the right to accept o r reject any and/or all bids. 17N540129LW025370 1991 MALLARD COACH CORP Publish: March 29, 2018 108133 3560225 3132 TAX DEEDS NOTICE OF APPLICATION FOR TAX DEED Notice is hereby given that BLANE INVESTMENTS, LLC the holder of the following certificate has filed said certificate 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 Number: 1280 Issuance Date: JUNE 1, 2015 Tax Deed File Number 18-09-TD Description of Property: LOTS 29 AND 30, BLOCK 3, TIER 6, A.W. GILCHRISTS EAST END ADDITION TO ARCADIA, FLORIDA, AS PER MAP OR PLAT THEREOF RECORDED IN THE OFFICE OF THE CLERK OF THE CIRCUIT COURT IN AND FOR DESOTO COUNTY, FLORIDA. IN PLAT BOOK 1, PAGE 27 AND IN PLAT BOOK C-5, PAGE 48. Names in which assessed: URBAN REGALS HOMES LLC 4188 ELM TRACE DRIVE LOGANVILLE, GA 30052 A ll of said property being in the County of DeSoto, State of Florida. Unless such certificate shall be redeemed according to law, the property described in such certificate or certificates will be sold to the highest bidder at the South Courthouse Door on APRIL 18, 2018 at 11:00 a.m. Dated this 2ND DAY OF MARCH, 2018. NADIA K. DAUGHTREY CLERK OF COURT DESOTO COUNTY, FLORIDA By: RHONA BRANTLEY Deputy Clerk Publish: 03/08/18, 03/15/18, 0 3/22/18, 03/29/18 112132 3556004 N O TI C E O F APPLI C ATI O N FOR TAX DEED Notice is hereby given that BLAINE INVESTMENTS, LLC the holder of the following certificate has filed said certificate 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 Number: 1231 Issuance Date: JUNE 1, 2015 Tax Deed File Number 18-10-TD Description of Property: LOTS 11, 12 AND 13, BLOCK EŽ, GILCHRIST AND BALDWINS SUBDIVISION OF ARCADIA, FLORIDA, AS PER MAP OR PLAT THEREOF RECORDED IN THE OFFICE OF THE CLERK OF THE CIRCUIT COURT IN AND FOR DESOTO COUNTY, FLORIDA, IN PLAT BOOK 1, PAGE 66. TOGETHER WITH INTEREST IN VACATED ALLEY AS RECORDED IN OFFICIAL RECORDS BOOK 42, PAGE 188. SAID INTEREST DESCRIBED BEING: TO CENTERLINE OF ALLEYWAY ADJOINING LOTS 11, 12 AND 13 ALONG THE NORTH SIDE. Names in which assessed: JOYCE H TRULL 601 N HILLSBOROUGH AVE ARCADIA, FL 34266 f 3132 TAX DEEDS All o f sa id property b e i ng i n t h e County of DeSoto, State of Florida. Unless such certificate shall be redeemed according to law, the property described in such certificate or certificates will be sold to the highest bidder at the South Courthouse Door on APRIL 18, 2018 at 11:0 0 a.m. Dated this 5TH DAY OF MARCH, 2018. NADIA K. DAUGHTREY CLERK OF COURT DESOTO COUNTY, FLORIDA By: RHONA BRANTLEY Deputy Clerk Publish: 03/08/18, 03/15/18, 03/22/18, 03/29/18 112132 3556442 6030 HOUSEHOLD GOODS REFRI G ERAT O R FREEZER Small dorm size, new/used 6 months $90 941-623-8641 6035 FURNITURE DAVENPORT COUCH White, like new $100 651-304-7401 RE C LINER CO U C H Tan reclines on both ends $300 859-402-2607 ANTI Q UE I C EB O X $200 863-494-2786 QUEEN MATRESS & BOX Brand New!!! $175 Also have KING 941-629-5550 MATTRESS ANDBOX NEW!!! $100 941-629-5550 DEA CO N S BEN C H Text for picture $100 989-291-5511 6060 COMPUTER EQUIPMENT 24Ž DESKTOP ACER CHROME BASE4 GB RAM $150 863-494-4325 6070 ANTIQUES COLLECTIBLES HESS TRUCKS 1990, 1992, 1994-2005 MINT CONDITION. 863-993-3044 CO LLE C TIBLE C ERAMI C RELIGIOUS EASTER ANGELS & MISC, $5.00 AND UP. CALL OR TEXT 941-421-8946 6090 MUSICAL BEHRIN G ER P O WERED SPEAKER AMP 125 WATT LIKE NEW $95 941-202-9172 6095 MEDICAL WHEEL CHAIR W/LEG RESTS EXC. SHAPE $90. 616-260-3651 HARMER MOBILITY/ SCOOTER LIFT W/C-ARM ATTACHMENT $500 863-993-3044 HARMER MOBILITY/ SCOOTER LIFT W/C-ARM ATTACHMENT $500 863-993-3044 F i n d i t i n t h e C l a s s i f i e d s JAZZY ELECTRIC SCOOTER $500obo. 941-549-5704 ELECTRIC POWER CHAIR $500obo 941-549-5704 6100 HEALTH/BEAUTY THERAPEUTI C INVER S I O N Table heavy duty $115 863-448-6263 6128 EXERCISE / FITNESS HEALTHTRAINER TREADMILL, GOOD SHAPE, $125obo. 207-206-5578 6131FIREARMS S AVA G E 308 M O DEL 990 Bushnell 3x9 weaver mount w/case $450 863-558-0367 6135 BICYCLES/ TRICYCLES 3 WHEELBIKE Good shape $100 firm 863-448-6236 T urnyou r trashinto cash! Advertise youryard sa l e! 6160 LAWN & GARDEN CUSHMAN TRUCK STAR hyd. dump bed, kohler motor not running $499.00 863-444-0526 6161OUTDOOR LIVING P O R C H C HAIR w/removable cushions Better Homes & Garden $35 863-494-3936 6190 TOOLS/ MACHINERY C RAFT S MAN TABLE S AW 3 HP, Very good condition $100 Mike 863-244-2652 6250 APPLIANCES MICROWAVE $ 15 2 BURNER HOT PLATE $30 419-494-5665 Seizethesales withClassified! CO MPA C T FRID G E $ 15 440-856-6661 20 11 H O T WATER HEATER 40 gallon $100 863-558-1663 ELE C TRI C H OS PITAL BED In excellent condition $425. Serious inquiries leave message. 863-990-5635 6260 MISCELLANEOUS FOR SALE 1 2 H O LENE S TIN G B O X For chickens $100 863-494-3011 2 SMALL TRUCK TOPPERS $45 EACH 863-558-2093 6265 FREE MERCHANDISE FREE! Mirrors 4x8 and 3x6 863-444-0280 7260 AUTOS WANTED WE BUY & PICK UP JUNK CARS 941-661-1928 7370 CAMPERS/ TRAVEL TRAILERS 2003 M O NTANA 5TH WHEEL 3 slides furnished in Big Tree Park beautiful lot $11,000 Call 989-239-3011 7380 MOTOR HOMES / RVs 20 1 0 KEY S T O NE M O NTANA 39 1/2 ft, 4 slides, 2 air & generator. Cross Creek lot 12. $25,900. 302-258-4350

PAGE 19

Arcadian | Page 20 www.sunnewspapers.net The Sun / Thursday, March 29, 2018 Paper taris will hurt Arcadian readersEditor: You have read about the new tariffs on imported aluminum and steel, and on products from China. Now it seems our own business „ newspaper printing and publishing „ will take some casualties in a trade war over paper. This month, the U.S. government piled huge tariffs onto the imports of newsprint from Canada, including those from our biggest supplier. As a result, the price will jump from $600 to $800 for every ton, and we use about 17,000 tons every year. That increase is more than 30 percent, and would add more than $3 million to the Tampa Bay Times annual newsprint bill. You can multiply our example across the American newspaper industry, which is already facing strong headwinds. Historically, advertising provided the lions share of newspaper revenue, but in just 10 years, the recession and other market forces have cut those ad revenues by more than half. Newspapers remain vital civic assets „ nobody else will report on your community with the depth and breadth of a newspaper „ but publishing them is not an easy business, and these tariffs will make it even harder. This is a kick in the teeth. These tariffs will hurt our readers, because they create pressure to raise our prices, and they will force publishers to re-examine every other expense. Maybe we will drop some puzzles and comics „ no big deal, unless we cut one that is your favorite. These tariffs will also hurt our employees, because payroll is the only expense that is bigger than newsprint. To help offset the extra expense of paper, publishers will eliminate jobs. Make no mistake: These tariffs will cause layoffs across American newspapers, including this one. These tariffs started with a single American newsprint manufacturer who complained that Canadian companies were dumpingŽ their product in the U.S. at below-market prices. In the current political climate, that complaint found a friendly ear in Washington. Other American manufacturers opposed these tariffs because they know they will damage newspapers and reduce the demand for newsprint. But now that the tariffs are taking effect, the American companies are hiking their own prices, so we have little room to shop around. Just about every American newspaper and all our trade associations are joining the “ght to challenge these tariffs, but even if we succeed, it will take months to reverse this terrible decision. Meanwhile, prices will go up. Jobs will be lost. Important stories will go uncovered. If you believe that newspapers do essential work, we would be grateful for your support. Please let your members of Congress and senators know that these reckless tariffs must be repealed „ not just because they hurt newspapers, but because they will damage the customers and communities we serve. Thank you for hearing us out.Paul C. Tash Chairman/CEO, Times Publishing Co. TampaLETTERSFROM PAGE 4 an attendant whod never seen one before? Could it read detour signs, or would you “nd it at the bottom of a cliff due to its illiteracy? What if it runs over somebodys dog or cat? Would you be trusting enough to take a nap in the back seat while it was ”ying down the interstate? What if it broke down? Could it call Triple A for help, or would you have to then rent another vehicle and go “nd it? Would it blow the horn if it passed a buddy of yours? Im guessing youd save on windshield wiper blades, since it obviously wouldnt need them, so I guess thats one plus. Oh wait ... I suppose you could send it to fetch a pizza for you, or pick up the kids after soccer practice. But what if it got in a hurry and earned you a speeding ticket? What if you fell down a well or a mine shaft? Could you be rescued like Timmy, who was constantly sending Lassie for help? Id like to see an unoccupied car slow down and stop for a hitchhiker, just to see their reaction when they opened the door and found it empty. If there was a glitch in the programming, could your car stop and ask for directions? What of a vehicle with an actual driver suddenly pulled out in front of it and cut it off? Would yours display arti“cial road rage? Id bet money that would really terrify the other driver, who would have a crazy story to tell the cops when he called to report the incident. Car-poolers could still take their turn even when sick by sending the car to fetch the others while they stayed home. If those others trusted them, of course. All this is just way too much for my little old noggin to comprehend, so Ill go on record as being against such terrifying technology. Hey, I read Stephen Kings book ChristineŽ and also saw the movie, so I know what evil could evolve. Nope, not for me, no way and no how. Now, if you come up with a vehicle that is self washing and waxing, Im all ears!GRITS & PIECESFROM PAGE 4 DESOTO COUNTY PROPERTY APPRAISER OFFICE (863) 993-4866 www.desotopa.com -„„„CAREER OPPORTUNITIES„„„Agricultural Appraiser I Must possess High School Diploma or equivalent, Agricultural Degree preferred Self-Motivated with the ability to learn Proficient with MS Word, MS Excel, & Outlook High level attention to detail Requires ability to conduct fieldwork Clean driving record Residential Field Appraiser Must possess High School Diploma or equivalent Self-Motivated with the ability to learn High level attention to detail Ability to learn Requires ability to conduct fieldwork Clean driving record Ability to compose directional traverse coding SALARIES NEGOTIABLE, BASED UPON EXPERIENCE For more information, including job description and employment application, visit: www.desotopa.com adno=720400

PAGE 20

The Sun / Thursday, March 29, 2018 www.sunnewspapers.net Page 21 | Arcadian The Smith Brown Community Foundation hosts the 4th annual Kentucky Derby fundraiser on May 5. The event bene“ts the Smith Brown Project and honors a champion in the community. This years honoree is David Carlton, a longtime advocate for DeSoto children at the historic Smith Brown facilities. Past recipients included retired DeSoto coach Richard Bowers, DeSoto school board member/ community advocate Ronny Allen and the Arcadia Police Department. This years event is at the Turner Agri-Civic Center. The fundraiser starting at 5 p.m. boasts fun activities such as race-day wagering, a hat-andtie contest, a silent auction, live music and more. Attendees also watch the exciting Run for the Roses,Ž the 144th Kentucky Derby from Churchill Downs. A BBQ meal will be courtesy of Team Lippys BBQ and Ronny Allen. The Smith Brown Community Foundation, a nonpro“t founded by coach Bowers and Bill Hackney in 1998, recently broke ground for the “rst phase of the Smith Brown Project, which includes the renovation of the Smith Brown Education Building. The facility will serve as a learning lab providing tutoring, career exploration, literacy and other programs for children. The Smith Brown gym, which lacks an HVAC system, will also be utilized in the cooler months for limited programming. The city of Arcadia has provided a dollar-a-year lease to the Smith Brown Community Foundation. The Smith Brown Project Steering Committee was formed in 2014 to lead this initiative to provide after-school and summer programs to students at the historic Smith Brown facilities. The annual Kentucky Derby event has helped “nance the project. The community has been very supportive of this initiative, having raised nearly $200,000, and we couldnt be more proud or grateful. The nonpro“t was also awarded a $100,000 grant from the state of Florida. The nonpro“t is required to use the funding within one year. This grant, along with support of numerous local donors, has made the restoration of Phase 1 possible. The nonpro“t partnered with DeSoto County schools, the Community Foundation of Sarasota County, ASC Consulting & Marketing, All Faiths Food Bank, Arcadia Housing Authority and others to provide free summer programs. The Smith Brown Community Foundation is currently working with the Boys and Girls Club of Sarasota County to design programming and seek funding for Phase 1 programming. Tickets for the 4th annual Kentucky Derby fundraiser to bene“t Smith Brown are $40 each, $75 per couple. For information, tickets and sponsorship opportunities, contact smithbrownfoundation@yahoo.com, 863-990-0527, Facebook/smithbrownfoundation. Smith Browns Kentucky Derby benefit is May 5By ASHLEY COONESMITH BROWN FOUNDATION Those attending past Smith Brown Derby events include Aspen Brantley, Julie Shepherd, Isabel Orlando, Andrea Bohannan and Rebecca Losk. Volunteers such as Dekoda Johnson, Ernestine Simons, Micaela Strickland and Emily Smith will be stationed at the Derby wagering and hat/tie contest table. ARCADIAN PHOTOS PROVIDEDPictured are 2018 Community Champion David Carlton (standing), Carmen Carlton, Richard Bowers and Martha Bowers. CROWNS € BRIDGES € EXTRACTIONS € IM PLANTSYou deserve dental treatment at a reasonable price! 941.822.0048 FREE CONSULTATION IMPLANT DENTURE STABILIZATIONDeluxe DentureComplete SetNew Patient Exam, X-Rays & ConsultationReg. $1,500($100 Value Offer good for 30 days)(Partials not Included) 5643 Clark Road €Sarasota, FL 34233Next to Dunkin Donuts @ I-75, exit 205 FREE 2nd Opinion!!*CROWNS* $475FREE!*$750*May change based on complexity of case. The patient and any other person responsible for payment has a right to refuse to pay, cancel payment, or be reimbursed for payment for any other service, examination, or treatment, that is performed as a result of and within 72 hours of responding to advertisement f or the free, discounted fee, or reduced fee service, examination or treatment. General Dentist Lic#14423. *Only “rst time consultation is at no charge. *Extractions not included.*D2751 *D5110, D5210 *D0150, D0330adno=54531830

PAGE 21

Arcadian | Page 22 www.sunnewspapers.net The Sun / Thursday, March 29, 2018 Fun and fellowship reigned supreme March 15 at Tobys RV Resort, as 40 ladies gathered for their annual Red Hat Spring Fling. The Golden Red Hat Dolls, lead by Queen Mother, Joy Woodward, hosted Queen Mother, Betty Toutloff, and the Red Hat Chicks and Divas, had a delicious luncheon of chef salad, dinner rolls and brownies with ice cream for dessert. Following lunch the ladies delighted to the hocus-pocus of magician, The Great Loudini, Louie Mabrey, pastor of the Trinity United Methodist Church in Arcadia.Tobys Red Hat Spring Fling ARCADIAN PHOTOS PROVIDED BY LORI ADAMSThe Golden Red Hat Dolls are a favorite at the spring ing. The Great Loudinis day job is as Louie M abrey, pastor of the Trinity United Methodist Church in Arcadia. Ladies of the Red Hat Chicks & Divas. The “rst Teen Summit last April went beyond attendance and emotional expectations, said Aysa Shine, the co-host with DrugFree DeSoto Coalition: nearly 90 kids and family came. Shine expects more this year, as well as volunteers, sponsors and DeSoto leadership. Last years participants, she said, couldnt stop talking about it. Everybody loved it.Ž Migh Henry was at last years Summit. Described by others as reserved, emotional doors opened with the experience, the 11-year-old Arcadian said. I got more self-con“dence,Ž she said. And I can dance now.Ž This years Teen Empowerment Summit is sponsored by United Way/ Suncoast. RSVP/event details are at 244-8482, 231-8934 and Facebook. Dr. Bahiyyah Maroon is the guest speaker, the host is Derric Gobourne.KIDSFROM PAGE 16 ARCADIAN PHOTOS PROVIDEDShameka Hollimon (left) and Asya Shine co-host the Teen Empowerment Summit. Themed T-shirts are part of the creativity in preparing for the Teen Empowerment Summit. Real Local Newsin The REAL LocalNewspaper. adno=720204 NOTICE OF MEETINGThe Brownville Park Advisory Task Force will have a series of meetings beginning April 6, 2018 in the Board of County Commission Chambers located in the County Administration Building, 201 East Oak Street in Arcadia. The schedule of meetings are as follows: Friday, April 6th … 9:30 a.m. … 11:30 a.m. Friday, April 20th… 9:30 a.m. … 11:30 a.m. Friday, May 4th… 9:30 a.m. … 11:30 a.m. Friday, May 18th… 9:30 a.m. … 11:30 a.m. The meetings will be open to the public. If special accommodations are required in accordance with the Americans with Disabilities Act, individuals should contact the County Administrators O ce by calling 863-993-4800 at least forty-eight hours prior to the meeting. Each March, the Academy of Nutrition and Dietics celebrates National Nutrition Month! This annual event reinforces the importance of developing sound eating and physical activity habits. Go Further with Food, the theme for 2018, encourage us to achieve the numerous bene“ ts healthy eating habits o er, while also urging us to “ nd ways to cut back on food waste. Mark your Calendar! Registered Dietitian Nutritionist Day will be celebrated on Wednesday, March 14. For more information, visit www.eatright.org/nnm.adno=720178

PAGE 22

The Sun / Thursday, March 29, 2018 www.sunnewspapers.net Page 23 | Arcadian PETSAREGOODFORYOURMENTALANDPHYSICALWELLBEING.Find that special companion in the Classifieds today! Visit the following businesses and shop local for quality service and customer service. Performance AutomotiveTotal Car & Light Truck Service FREE Front-End InspectionWE OFFER 4-WHEEL FRONT-END ALIGNMENT AND WE WON'T STEER YOU WRONG!Complete computer capabilities on all vehicles 505 S. Brevard Ave., Arcadia 863-491-8500 AUTOMOTIVE PHIL'SAUTOMOTIVE€ Domestic/Foreign € Tires € Brakes € A/C Repair € Wheel Alignment € Computer/Electrical € Diagnostics € Cooling Systems € Steering & Suspensions 3193 NE Hwy 17 Arcadia863-993-1141 #1 “ ve years runningAUTOMOTIVE BLINDS L&L Cleaning ServiceCarpets € Tile & Grout € Water Damage Upholstery € Odor Removal Truck Mounted Cleaning SystemFree Estimates 863-494-6689 863-773-5080Licensed & Insured. Family Owned & Operated For 35 YearsCARPET CLEANING P.C. SOLUTIONSComputer Service & Repairs, Sales And Networking€ Mobile Business Service € Microsoft Partner € Dell Registered PartnerArcadia, FL 34265 € Ph: (863) 491-0497 www.pcsolutionsco.com mike@pcsolutionsco.com 863-491-0497COMPUTER REPAIR INSURANCE Peace River Lawn Care & Marine Services LLC321-427-0820 Christopher Finkle Owner/Operator cd“ nkle@gmail.com 8611 SW Riviera Dr Arcadia, FL 34269 LAWN CARE BOWLING GREEN SMALL ENGINE SERVICE, INC.LAWN AND GARDEN EQUIPMENT PO Box 309 4702 U.S. Hwy 17 N. Bowling Green, FL 33834 (863) 375-4056 (863) 375-4057 Mon.-Fri. 8-5:30 Sat. 8-12 LAWN EQUIPMENT REAL ESTATE WELL DRILLING AUCTION General Merchandise AuctionTuesday Nights Weekly at 7:00PMNew and gently used merchandise. 2635 NW Highway 70, Arcadia 863-494-1888AU2723 AB1994 Grass ProLandscapingLawncare With Integrity!Plus Concrete workJonell VirgilePhone: (863) 832-3366 jvirgile1@gmail.comLANDSCAPING ADVERTISE HERE!for only $15.50 a week!emailTami at tjewell@sun-herald.comfor more information Call Tami Today for Special Pricing! 863-494-5201 TILE Outdated Bathroom? Weve got solutions!Replace those old tiles with new. Tear out that “ berglass shower stall and replace it with a new walk in shower or Maybe you want your bathtub or shower enclosure painted. I do all the work for you! € Tile € Paint € Trim €Carpentry € DrywallI PROMISE YOU A MASTERPIECE!Stellar Painting Services, LLCJoel Boyd € 863-491-1008Licensed and Insured ADVERTISE HERE!for only $31.00 a week!emailTami at tjewell@sun-herald.comfor more information Stellar Painting Services, LLC Licensed and Insured PAINTINGBeautiful Long Lasting Workmanship for the Florida Climate Using the Highest Quality Products AvailableTrim Carpentry Drywall Repair Restoration Work Tile Pressure CleaningI Can Paint Most AnythingŽCall Joel Boyd today 863-491-1008I promise you a masterpiece!adno=720201 2 0 1 8 0 3 2 9 a s 2 3 p d f 1 2 8 M a r 1 8 1 9 : 1 0 : 2 2

PAGE 23

Arcadian | Page 24 www.sunnewspapers.net The Sun / Thursday, March 29, 2018 He carries eggs in his basket and hides them for people. When it rains, he sneaks in the house and hides them.Ž Favian 5 A bunny and he hides eggs in my front yard.Ž Kieran 4 My mom said I could not have my picture with him.Ž Esmeralda 5 He just jumps around everywhere dropping out eggs. He also has eggs in a basket and some are special ... and some are not.Ž Gerardo 5 I only know that he poops out eggs and then hides them for people. He poops little eggs for the babies and big eggs for the big kids.Ž Josue 5 He brings eggs to peoples houses.Ž Andrew 4 The Easter bunny has eggs and hides them everywhere. But its just for pretend.Ž Sophia 5Kids say the funniest things The Easter bunny is a rabbit. Rabbit starts with the letter R.Ž Jayson 5 The Easter bunny is a gray rabbit. He can go up a tree.Ž Caysin 4 Someone in a costume that throws eggs with candy and you take a picture and say Cheese!Ž Rodrigo 5 A big rabbit who hides eggs.Ž Maci 4 I stay in the house while the Easter bunny hides the eggs ... and then I come out and look for them.Ž Emmalyn 4 The Easter bunny looks like a rabbit and he has a lot of eggs.Ž Kaylee 5 A bunny and you have to get your picture.Ž Alec 5 He brings people eggs in a basket and comes to their house and hides them while they sleep.Ž Eliberto 4 A bunny that comes and hides eggs.Ž Rosario 5 He lays eggs and then hides them.Ž Koclilea 5 He brings eggs.Ž Froylan 4 The bunny who hides Easter eggs.Ž Jayden 4 I saw the Easter bunny and I slapped him! Cavan 4 A bunny that hops and broke a leg and they bought a new one.Ž Gael 4 P i n e L e v e l C h u r c h adno=720202

PAGE 24

The News Wire Thursday, March 29, 2018 STATE € NATIONAL € WORLD € BUSINESS € WEATHER Robots predict how youll spend your pointsA growing number of credit card companies are using artificial intelligence software to convince customers to use their credit card points in a certain way. See page 4 TOPEKA, Kan. „ Kansas plans to conduct a full audit of a water parks inspection records before it reopens this spring, a state of“cial said Wednesday, after criminal charges were “led over the decapitation of a 10-year-old boy on the worlds tallest waterslide there in 2016. The state Department of Labor said it will review reports from daily inspections of rides by park staff at the Schlitterbahn park in Kansas City, Kansas, before it is scheduled to reopen May 25 for its annual season. A state law enacted last year after Caleb Schwabs death requires amusement parks to keep daily reports on their rides and to give them annual inspections. A grand jury has issued indictments with multiple criminal charges against the park; the construction company that built the giant waterslide; former park operations director Tyler Austin Miles; the rides co-designer, John Timothy Schooley, and a co-owner of Schlitterbahn Waterparks and Resorts, Jeffrey Wayne Henry. Henry, Schooley and the construction company face one felony count of second-degree murder, and Miles and the park, one count of involuntary manslaughter, over Calebs death. The raft the boy was riding on the 17-story Verruckt ride went airborne and hit an overhead loop. State law allows parks to have their own staff do daily inspections and to have private inspectors do the annual inspections, rather than state inspectors. The inspectors doing the annual reviews must be either licensed engineers with two years experience with amusement rides, have “ve years experience in inspecting rides or have been certi“ed by one of three industry groups. Hersh said the audit will show whether the park has been conducting the required inspections and maintaining proper records on them as it prepares to reopen for the sesason. They will have a notebook full of inspections,Ž she said. Schlitterbahn spokeswoman Winter Prosapio said in a statement Tuesday that the latest indictment against Henry, Schooley and the construction company is “lled with information that we fully dispute.Ž The company also posted a statement on its website that all park attractions are thoroughly inspected dailyŽ by supervisors and managers. Also, it said, before the park opens for the season, each ride has a thorough internal review and an inspection from an independent third party.Ž The statement said the parks insurance provider also conducts annual inspections. WASHINGTON „ The Justice Departments internal watchdog said Wednesday it will examine Republican complaints of FBI misconduct in the early stages of the Russia investigation. Inspector General Michael E. Horowitzs investigation comes at the request of Attorney General Jeff Sessions and congressional Republicans. They have been urging his of“ce to review whether FBI and Justice Department of“cials abused their surveillance powers in using information compiled by a former British spy and paid for by Democrats as part of the basis to justify monitoring a former campaign adviser to Donald Trump. Horowitz said his of“ce will look at those claims, as well as communications among the spy, Christopher Steele, and Justice Department and FBI of“cials. Republicans have been fuming about they see as bias within the FBI, while Democrats say the surveillance abuse allegations are designed to undermine special counsel Robert Muellers sprawling investigation into the Trump campaigns ties to Russian meddling in the 2016 election. Horowitzs review comes weeks after Republicans on the House intelligence committee released a declassi“ed memo that detailed the use of political opposition research to obtain a warrant to monitor Carter Page, the former adviser to Trumps campaign. The GOP memo describes the departments use of information compiled by Steele in obtaining a secret warrant to monitor Pages communications. Steeles anti-Trump research was paid for by Democrat Hillary Clintons campaign and the Democratic National Committee. As the Republicans suggested the FBI may have conspired against Trump, Democrats countered with their own memo that said the FBI only made narrow useŽ of that research. Sessions referred the Republican complaints to the inspector generals of“ce, a move that enraged Trump, who denounced it as disgracefulŽ and said Sessions should have ordered his own investigation. Sessions insisted he had taken the appropriate step. The new investigation comes as the FBI is already under intense political pressure. Horowitzs of“ce has been examining for more than year the FBIs handling of the Hillary Clinton email investigation, an inquiry focused not only on speci“c decisions made by FBI leadership but also on news Kansas to audit water park where boy was decapitatedJustice watchdog probes charges of FBI abuse in Russia caseBy JOHN HANNAASSOCIATED PRESSBy SADIE GURMAN and MARY CLARE JALONICKASSOCIATED PRESS RUSSIA | 2 AP FILE PHOTOIn this July 9, 2014, photo, ride designer Jeery Henry looks over his creation, the worlds tallest waterslide called VerrucktŽ at Schlitterbahn Waterpark in Kansas City. The Kansas City Star reports that Schlitterbahn Waterparks and Resorts co-owner Henry was arrested Monday in Cameron County, Texas. AP PHOTOIn this photo provided on Wednesday by Chinas Xinhua News Agency, North Korean leader Kim Jong Un, left, and Chinese President Xi Jinping shake hands in Beijing, China. The Chinese government conrmed Wednesday that North Koreas reclusive leader Kim went to Beijing and met with Chinese President Xi in his rst known trip to a foreign country since he took power in 2011. The ocial Xinhua News Agency said Kim made an unocial visit to China from Sunday to Wednesday. Secret summitBEIJING „ With smiles and “rm handshakes, North Korea and China used a surprise summit this week to show that despite recent tensions, Pyongyang still has a powerful backer and Beijing will not be sidelined in discussions about the fate of its unpredictable neighbor. North Korean leader Kim Jong Uns secretive talks with Chinese President Xi Jinping in Beijing „ which were not con“rmed until after his return home „ appear aimed at improving both countries positions ahead of Kims anticipated meetings with South Korean President Moon Jae-in and U.S. President Donald Trump in the coming weeks. A key objective for Beijing is to reassert its relevance to the talks, from which it has been excluded. China has appeared increasingly shut out as its relations with the North deteriorated and Pyongyang reached out to Seoul and Washington. Kim Jong Uns visit shows that China is not marginalized, but playing a leading role. This saves China a lot of face,Ž said Pang Zhongying, a North Korea expert at Renmin University in Beijing. North Korea once again is taking advantage of China,Ž Pang said. It plays the China card, showing South Korea and the U.S.: China is still my ally.Ž Of“cial reports from both countries on Wednesday depicted in effusive terms warm ties between the leaders in an effort to downplay recent tensions over Kims development of nuclear weapons and long-range missiles. In the reports, Kim reaf“rms the traditional friendship between the two countries as if nothing had ever happened, when the relationship had plummeted to unprecedented lows,Ž said Bonnie Glaser, an Asia expert at the Center for Strategic and International Studies. Ties in recent months have frayed as China supported tougher U.N. sanctions on North Korea and suspended coal and iron ore imports. Pyongyang last year seemingly sought to humiliate Beijing by timing some of its missile tests for major global summits in China. Kim made the visit to China at Xis invitation, Chinas of“cial Xinhua News Agency said, in his “rst trip to a foreign country since he took power in 2011. Xinhua said the trip ran from Sunday to Wednesday but appeared to include travel time from Pyongyang on the special armored train that Kim traveled on, which secretly arrived in Beijing on Monday and left Tuesday afternoon. Rumors of Kims presence began circulating on Monday night, with the spotting of his special train, Chinese security teams and of“cial delegations at the border city of Dandong and various points in Beijing. Although China sought to keep Kims visit secret, and described it Wednesday as unof“cial,Ž it accorded him full honors due to a head of Kim, Xi portray strong ties after North Korea leaders China tripBy GILLIAN WONG and KIM TONG-HYUNGASSOCIATED PRESSORLANDO, Fla. „ Jurors deliberated Wednesday whether the widow of the Orlando nightclub shooter lied to the FBI and helped her husband in the attack that killed 49 people or was an abused wife who knew nothing of his plans. Noor Salman, 31, is charged with obstruction and providing material support to a terrorist organization. She faces up to life in prison if convicted of all charges. Prosecutors said Salman and Mateen scouted out potential targets together „ including Disney Worlds shopping and entertainment complex „ and she knew he was buying ammunition for his AR-15 in preparation for a jihadi attack. In the hours after the shooting, she lied to the FBI about the number of guns her husband had and his internet use, which included watching beheadings and visiting Islamic State group websites. She does not have to be his equal in the attack, and in fact she is not,Ž Assistant U.S. Attorney Sara Sweeney said. Defense attorneys described Salman, who was born in California to Palestinian parents, as a simple woman with a low IQ. She was abused by her husband, who cheated on her with other women and concealed much of his life from her, they said.Jurors begin deliberations in trial of Pulse shooters wifeBy TAMARA LUSHASSOCIATED PRESS SUMMIT | 2 PULSE | 2 AP FILE PHOTOIn this Nov. 30, 2016, photo, artwork and signatures cover a fence around the Pulse nightclub, the scene of a mass shooting in Orlando. Noor Salman is accused of aiding and abetting her husband, Omar Mateen, in the 2016 attack that left 49 people dead.

PAGE 25

Page 2 www.yoursun.com The Sun / Thursday, March 29, 2018 FROM PAGE ONE/WEATHER TODAY / TONIGHTSunny and pleasant A moonlit skyHIGH 85 LOW 630% chance of rain 5% chance of rainSome sunshine giving way to clouds85 / 6510% chance of rain FRIDAY GULF WATER TEMPERATURECloudy with a shower or thunderstorm82 / 6255% chance of rain SATURDAYSome sun with a thunderstorm in spots85 / 6145% chance of rain SUNDAYMostly sunny and pleasant86 / 6315% chance of rain TUESDAYSome sun, a shower or t-storm in the area85 / 6340% chance of rain MONDAY 1 4 8 8 4 1 Trees Grass Weeds Moldsabsentlowmoderatehighvery highabsent absent 050100150200300500 450-50 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 VENICE627285868580Air Quality Index readings as of WednesdayMain pollutant: OzonePunta Gorda through 2 p.m. Wednesday Sebring through 2 p.m. Wednesday Venice through 2 p.m. Wednesday24 hours through 2 p.m. Wed. 0.00Ž Month to date 0.53Ž Normal month to date 2.99Ž Year to date 3.17Ž Normal year to date 7.22Ž Record 1.90Ž (1987) 24 hours through 2 p.m. Wed. 0.00Ž 24 hours through 2 p.m. Wed. 0.00Ž Month to date 0.48Ž Normal month to date 3.45Ž Year to date 2.12Ž Normal year to date 8.13Ž Record 1.90Ž (2011) High/Low 84/53 Normal High/Low 82/59 Record High 91 (1980) Record Low 38 (2013) High/Low 79/55 High/Low 81/59 Normal High/Low 78/59 Record High 89 (1998) Record Low 42 (2013)Pollen Index readings as of Wednesday 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. 1.59 2.03 5.80/1994 May 2.74 2.50 9.45/1991 J un. 14.79 8.92 23.99/1974 J ul. 9.02 8.22 14.22/1995 Aug. 13.12 8.01 15.60/1995 Sep. 12.46 6.84 14.03/1979 Oct. 2.54 2.93 10.88/1995 Nov. 0.44 1.91 5.53/2002 Dec. 1.04 1.78 6.83/2002 Y ear 3.17 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 Fri.Apalachicola 75 65 pc 75 55 t Bradenton 81 65 s 80 65 pc Clearwater 80 66 s 79 65 pc Coral Springs 81 69 pc 84 68 pc Daytona Beach 83 64 s 84 63 c Fort Lauderdale 79 71 pc 82 70 pc Fort Myers 86 64 s 87 66 pc Gainesville 86 61 pc 79 57 t Jacksonville 84 61 pc 76 54 t Key Largo 79 72 pc 80 69 pc Key West 81 73 pc 82 72 pc Lakeland 86 62 s 85 62 pc Melbourne 84 67 s 86 65 pc Miami 81 70 pc 83 69 pc Naples 83 66 s 83 67 pc Ocala 85 58 s 83 56 t Okeechobee 82 62 s 85 64 pc Orlando 86 63 s 88 64 pc Panama City 78 61 pc 74 52 pc Pensacola 77 57 t 77 51 pc Pompano Beach 79 70 pc 82 69 pc St. Augustine 81 62 pc 79 58 t St. Petersburg 82 66 s 82 64 pc Sarasota 81 64 s 81 64 pc Tallahassee 78 62 pc 77 51 r Tampa 83 65 s 82 63 pc Vero Beach 83 63 s 86 64 pc West Palm Beach 80 69 pc 83 67 pc Punta Gorda Englewood Boca Grande El Jobean Venice High Low High Low Cape Sable to Tarpon Springs Tarpon Springs to Apalachicola Wind Speed Seas Bay/Inland direction in knots in feet chop TIDES MARINEPossible weather-related delays today. Check with your airline for the most updated schedules. Hi/Lo Outlook Delays AIRPORTToday 2:04a 9:21a 3:30p 9:13p Fri. 3:00a 9:53a 3:47p 9:59p Today 12:41a 7:37a 2:07p 7:29p Fri. 1:37a 8:09a 2:24p 8:15p Today 12:44p 6:12a --5:57p Fri. 12:27a 6:47a 1:10p 6:49p Today 2:36a 9:50a 4:02p 9:42p Fri. 3:32a 10:22a 4:19p 10:28p Today 12:22p 6:16a 11:52p 6:08p Fri. 12:39p 6:48a --6:54p SE 10-20 2-4 Light SSE 12-25 3-5 ModerateFt. Myers 86/64 sun none Punta Gorda 86/60 sun none Sarasota 81/64 sun none The Sun Rise Set The Moon Rise Set Minor Major Minor MajorThe solunar period schedule allows planning days so you will be fishing in good territory or hunting in good cover during those times. Major periods begin at the times shown and last for 1.5 to 2 hours. The minor periods are shorter. SUN AND MOON SOLUNAR TABLEForecasts and graphics provided by AccuWeather, Inc. 2018Full Mar 31 Last Apr 8 New Apr 15 First Apr 22 Today 6:08 p.m. 6:16 a.m. Friday 7:09 p.m. 6:58 a.m. Today 7:23 a.m. 7:44 p.m. Friday 7:21 a.m. 7:45 p.m. Today 4:38a 10:51a 5:04p 11:17p Fri. 5:26a 11:38a 5:51p ---Sat. 6:14a 12:03a 6:38p 12:26p Monterrey 89/59 Chihuahua 76/42 Los Angeles 79/58 Washington 78/62 New York 54/50 Miami 81/70 Atlanta 73/56 Detroit 50/31 Houston 83/59 Kansas City 51/30 Chicago 47/31 Minneapolis 43/29 El Paso 75/51 Denver 51/28 Billings 44/31 San Francisco 75/51 Seattle 56/45 Toronto 47/33 Montreal 50/38 Winnipeg 26/5 Ottawa 48/34 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: 03/29/18 Today Fri. Today Fri. Today Fri. Today Fri.Albuquerque 64 40 s 71 45 s Anchorage 37 24 pc 36 21 pc Atlanta 73 56 c 68 44 pc Baltimore 72 60 c 65 37 pc Billings 44 31 pc 52 17 c Birmingham 73 51 t 68 42 pc Boise 59 39 pc 64 44 pc Boston 55 47 c 60 37 r Buffalo 52 37 r 44 32 pc Burlington, VT 54 42 r 50 29 r Charleston, WV 74 49 sh 49 36 r Charlotte 78 63 c 76 44 pc Chicago 47 31 r 50 36 pc Cincinnati 63 40 r 51 35 pc Cleveland 54 33 r 43 32 pc Columbia, SC 84 64 pc 78 47 pc Columbus, OH 64 37 r 50 32 pc Concord, NH 55 44 c 59 32 r Dallas 73 47 pc 72 56 s Denver 51 28 sf 62 35 pc Des Moines 48 29 c 54 42 pc Detroit 50 31 r 50 33 pc Duluth 37 18 s 32 14 c Fairbanks 33 15 sn 31 10 pc Fargo 39 16 pc 29 11 sn Hartford 57 47 r 61 36 r Helena 50 34 pc 49 23 c Honolulu 83 68 pc 83 70 s Houston 83 59 sh 80 57 s Indianapolis 55 35 r 51 34 pc Jackson, MS 70 50 t 69 44 pc Kansas City 51 30 pc 58 44 pc Knoxville 74 52 t 58 39 sh Las Vegas 79 58 s 82 61 s Los Angeles 79 58 s 81 57 pc Louisville 66 43 r 56 38 pc Memphis 66 46 r 63 45 pc Milwaukee 44 29 pc 47 34 pc Minneapolis 43 29 pc 42 28 c Montgomery 79 56 t 73 45 pc Nashville 68 47 t 62 38 pc New Orleans 76 59 t 77 58 pc New York City 54 50 c 62 40 r Norfolk, VA 78 63 pc 72 45 r Oklahoma City 54 35 pc 64 47 s Omaha 48 32 c 56 44 pc Philadelphia 67 58 c 64 39 r Phoenix 85 61 s 90 64 s Pittsburgh 62 38 r 45 30 c Portland, ME 49 40 c 57 34 r Portland, OR 61 43 pc 61 45 c Providence 59 48 c 61 39 r Raleigh 80 60 pc 74 42 pc Salt Lake City 59 44 pc 66 47 pc St. Louis 50 36 r 56 42 pc San Antonio 85 53 s 78 56 s San Diego 72 57 pc 73 57 pc San Francisco 75 51 s 72 53 pc Seattle 56 45 c 57 43 c Washington, DC 78 62 pc 67 42 pc Amsterdam 48 39 sh 54 37 pc Baghdad 100 65 c 76 57 s Beijing 67 42 s 67 48 s Berlin 47 32 pc 52 38 pc Buenos Aires 84 60 s 85 62 s Cairo 71 57 pc 73 55 pc Calgary 31 11 c 16 3 sn Cancun 86 75 pc 87 72 pc Dublin 44 37 t 45 37 sh Edmonton 18 4 pc 14 -7 pc Halifax 48 34 c 48 37 r Kiev 37 33 sf 43 35 r London 48 40 r 48 40 r Madrid 60 41 pc 52 38 sh Mexico City 81 53 pc 74 48 t Montreal 50 38 c 47 27 pc Ottawa 48 34 sh 43 25 c Paris 53 42 pc 53 39 sh Regina 16 -9 c 9 -4 sn Rio de Janeiro 88 75 s 88 75 s Rome 64 54 pc 64 52 r St. Johns 38 30 i 40 31 pc San Juan 81 72 s 81 72 s Sydney 82 68 s 84 70 s Tokyo 70 50 s 60 46 s Toronto 47 33 r 46 29 c Vancouver 50 42 sh 53 39 c Winnipeg 26 5 c 20 3 snHigh ...................... 87 at McAllen, TXLow ........................... 9 at Gould, CO(For the 48 contiguous states yesterday)68Edgemont, Md., received 36 inches of snow on March 29, 1942. That is the greatest 24-hour snowfall in Marylands history. Q: What classic “ lm featured a Kansas twister?A: The Wizard of Oz 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 85/63 85/61 86/62 86/63 86/63 87/62 85/61 84/61 86/61 83/65 81/65 80/68 81/65 86/64 85/63 86/60 86/63 87/62 86/62 86/63 86/63 86/62 85/62 82/66 85/63 78/67 80/65 81/65 87/62 82/64 80/65 86/62 81/64 80/66 79/67 84/64 84/65 84/64 media leaks. That investigation formed the basis for the “ring of former Deputy Director Andrew McCabe. That inspector generals report has not been released but is expected out soon. Some Republicans praised Horowitzs latest move, including Senate Judiciary Chairman Chuck Grassley, R-Iowa, who has criticized the process for obtaining secret surveillance warrants and had sought an inspector general review. Federal surveillance authority is an important tool to combat terrorism and keep Americans safe, but it must be used by the book in order to protect the constitutional rights and civil liberties of all Americans,Ž he said Wednesday. Democrats have said the investigations are a waste of money and time. It is a shame that the inspector general has to devote resources to investigate a conspiracy theory as fact-free, openly political, and thoroughly debunked as the presidents so-called FISA abuse,Ž said New York Rep. Rep. Jerrold Nadler, the top Democrat on the House Judiciary Committee. He said the review would show the FBI acted appropriately. Under pressure from lawmakers to move more quickly, FBI Director Christopher Wray said Tuesday that he has now assigned 54 FBI staff to collecting documents for separate congressional investigations into the Justice Department initiated by the House Judiciary panels Republicans. The staff, he said, are working from 8 a.m. to midnight.RUSSIAFROM PAGE 1 Attorney Charles Swift said there was no way Salman knew that Mateen would attack the Pulse nightclub because even he didnt know he would attack the nightclub until after he went to the Disney Springs complex. Its a horrible, random, senseless killing by a monster,Ž Swift said. But it wasnt preplanned. The importance to this case is that if he didnt know, she couldnt know.Ž He said Salmans confession was coerced and she signed it because she was tired and feared losing her young son. The statement said in part that the last two years, Omar talked to me about jihad.Ž Swift said Salman wasnt an extremist, and thus not capable of such a discussion. She still looks at Hello Kitty and romance novels,Ž he said. Jurors asked to review the statement a couple of hours into their deliberations and a judge printed off copies for them. Before the trial, defense attorneys unsuccessfully argued that the statement should be tossed. The jurors also asked a question about an index of evidence and about the wording on one of the charges Salman faces. The judge refused to provide an index but did clarify the wording. Jurors deliberated for a few hours before going home. They will resume discussions Thursday morning. During the trial, prosecutors said Salman advised Mateen to lie to his mother when she inquired of his whereabouts on the night of the shooting. They said Mateen, who was born in New York to Afghani parents, intended to attack Disney Worlds shopping and entertainment complex by hiding a gun in a stroller but became spooked by police and instead chose the nightclub as his target. Sweeney showed surveillance video of the Disney Springs complex that captured Mateen walking near the House of Blues club in the hours before the Pulse attack. In it, he looks behind him at police of“cers standing nearby before deciding to leave. He had to choose a new target,Ž she said. Sweeney said Salman knowingly engaged in misleading conductŽ when she spoke to the FBI in the hours after the attack. She claimed her husband didnt use the internet in their home, but he did. She told investigators that Mateen had deactivated his Facebook account in 2013, but investigators found that he had an account up until the month of the shooting „ and was friends with his wife. She said her husband only had one gun when he had three, and that he wasnt radicalized. Mateen, who had pledged allegiance to the Islamic State group, was killed by police in the hours after the Pulse shooting.PULSEFROM PAGE 1 state, including a formal welcoming ceremony and troop review at the Great Hall of the People in central Beijing. Xi and his wife, Peng Liyuan, also hosted a banquet for Kim and his wife, Ri Sol Ju, and they watched an art performance together, Xinhua said. We speak highly of this visit,Ž Xi told Kim, according to Xinhua. For China, the visit also projects to its public that Xi is “rmly in charge of steering Beijings relations with North Korea in a way that favors Chinas interests. Here is Xi Jinping saying, Dont worry, everything is going to be great,Ž Glaser said. Trump tweeted Wednesday that he had received a message from Xi saying that his meeting with Kim went very wellŽ and that Kim looks forward to his meeting with me.Ž For years and through many administrations, everyone said that peace and the denuclearization of the Korean Peninsula was not even a small possibility,Ž he tweeted. Now there is a good chance that Kim Jong Un will do what is right for his people and for humanity. Look forward to our meeting!Ž Ahead of the planned meeting, however, satellite images of North Koreas main nuclear site indicated it has begun preliminary testing of an experimental light water reactor and possibly brought another reactor online. Both could be used to produce the “ssile materials needed for nuclear bombs. According to Janes Intelligence Review, the experimental reactor could become operational with little warning later in 2018 or in 2019.Ž In a separate report on 38 North, a website that specializes in North Korea news and analysis, experts said images of the other reactor suggest it was brought into operation very recently. That would mean North Korea has resumed production of plutonium presumably for its nuclear weapons program,Ž it said. Analysts say Kim would have felt a need to consult with China ahead of summits with Moon and Trump. His famously reclusive father, Kim Jong Il, made his “rst visit to China as North Korean leader in May 2000, reportedly to consult with the Chinese leadership ahead of his summit with South Koreas then-leader, Kim Dae-jung. China would not want Kim Jong Uns “rst foreign meeting to be with someone other than Xi. This is China asserting its regional hegemony and in”uence, saying, Hey, you talk to me “rst,Ž said Michael Kovrig, senior adviser for Northeast Asia at the International Crisis Group. In video aired by Chinas state broadcaster China Central Television, Kim appeared reserved and collected as he sat at a long table across from Xi. Kim wore horn-rimmed glasses and was shown jotting down notes and speaking in a calm manner. In contrast, while meeting with South Korean envoys earlier this month, Kim was shown by his state media frequently smiling, bursting into laughter, proposing toasts and waving at departing limousines. Kim was described by Xinhua as saying that his country wants reconciliation and cooperationŽ with South Korea, with which it is technically still at war. He also said North Korea is willing to hold a summit with the United States, according to Xinhua. North Korean state media, however, didnt carry Kims comment about his plans to talk with the United States. The North has yet to of“cially con“rm its interest in a summit between Kim and Trump. North Koreas of“cial Korean Central News Agency published Kims personal letter to Xi, dated Wednesday, in which he said he was satis“ed that the leaders con“rmed their uni“ed opinionsŽ on mutual issues.SUMMITFROM PAGE 1 AP PHOTOIn this image taken from video footage from Wednesday by Chinas CCTV via AP Video, North Korean leader Kim Jong Un, left, and his wife Ri Sol Ju wave from a car as they bid farewell to Chinese counterpart Xi Jinping and his wife Peng Liyuan in Beijing.

PAGE 26

The Sun /Thursday, March 29, 2018 www.yoursun.com Page 3 NATION ALMANACToday is Thursday, March 29 the 88th day of 2018. There are 277 days left in the year. Today in historyOn March 29, 1943 World War II rationing of meat, fats and cheese began, limiting consumers to store purchases of an average of about two pounds a week for beef, pork, lamb and mutton using a coupon system. (The Associated Press noted, From the customer viewpoint, the unrationed oasis of food will be the restaurant or other public eating place.Ž) On this dateIn 1638 Swedish colonists settled in present-day Delaware. In 1867 Britains Parliament passed, and Queen Victoria signed, the British North America Act creating the Dominion of Canada, which came into being the following July. In 1936 German Chancellor Adolf Hitler claimed overwhelming victory in a plebiscite on his policies. In 1962 Jack Paar hosted NBCs TonightŽ show for the final time. (Johnny Carson debuted as host the following October.) In 1973 the last United States combat troops left South Vietnam, ending Americas direct military involvement in the Vietnam War. Todays birthdaysAuthor Judith Guest is 82. Former British Prime Minister Sir John Major is 75. Comedian Eric Idle is 75. Comedian-actress Amy Sedaris is 57. Model Elle Macpherson is 55. Rock singer-musician John Popper (Blues Traveler) is 51. Actress Lucy Lawless is 50. International Tennis Hall of Famer Jennifer Capriati is 42. Actress Megan Hilty is 37. Bible verse Faithful is he that calleth you, who also will do it.Ž „ I Thessalonians 5:24. Cheer up! God has His hand on you and is not going to leave you stranded. He who hath begun a good work in you will continue. WASHINGTON „ President Donald Trump on Wednesday “red David Shulkin, the embattled head of the Department of Veterans Affairs, the latest high-pro“le ouster to roil the White House. In a tweet, the president named Dr. Ronny L. Jackson, the chief White House physician, as the next VA secretary. Until Jackson can be con“rmed, the acting head of the agency will be Robert Wilkie, the undersecretary for personnel at the Defense Department, Trump tweeted. Shulkin has been besieged by allegations of ethical lapses coupled with a determined campaign against him by conservatives who favor greater privatization of the huge VA health care system. Over the weekend, Christopher Ruddy, the chief executive of Newsmax, a conservative news site, who is a friend of Trumps, said in television interviews that he had talked to the president and that Shulkin was likely to depart the Cabinet very soon.Ž Shulkin, the one Obama administration holdover in the Cabinet, was a Trump favorite early on. Trump called him the 100-to-nothing manŽ „ a reference to the unanimous Senate vote to con“rm him in early 2017 „ and joked that Shulkin was safe from being “red because he helped push legislation through Congress last year to speed disability appeals at the VA. But he came under “re after he took his wife on a government-paid trip to Europe last year that appeared to involve more tourism than work. He also was the focus of an inspector general inquiry into whether he used his security detail to perform personal errands. He also ran afoul of some conservatives for his go-slow approach to expanding government-paid private care for military veterans outside the VA system. Shifting more veterans to private care is a top priority for the in”uential network of conservative groups funded by Charles and David Koch. Despite the criticism, Shulkin retained support from many traditional veterans organizations and key members of Congress, who shared his ambivalence about privatization at the federal governments second largest department. The disarray at the VA created a quandary for Trump, who repeatedly vowed during the 2016 campaign to improve veterans services, especially for the generation who fought in the post-9/11 wars in Iraq, Afghanistan and elsewhere. Once in of“ce, Trump faced growing pressure from conservatives who favor opening up options for military veterans to seek private care paid from the VA budget. Trump wavered on replacing Shulkin for months, at times openly touting potential replacements while his aides insisted there were no plans to make a change. The decision to replace him now comes after Shulkin helped broker a deal, supported by major veterans groups, that expands options for veterans to seek private medical treatment while keeping intact the VA system of government-run hospitals. Shulkin said the deal would focus on building world class servicesŽ for veterans and improving specialized care for post-traumatic stress disorder and other behavioral health issues that primarily affect members of the military. He said he would seek partnerships, not competition, in areas where the private sector already offers high-quality services, such as maternity care. A physician and former hospital executive, Shulkin served as undersecretary for health at the VA during the Obama administration.Embattled VA Secretary David Shulkin oustedBy DAVID S. CLOUDTRIBUNE WASHINGTON BUREAU AP PHOTOVeterans Aairs Secretary David Shulkin, center, arrives for a House Appropriations subcommittee hearing on Capitol Hill in Washington on March 15. Shulkin was red by President Trump on Wednesday. | NATIONAL NEWS BRIEFSSean Spicer to help raise funds for Sen. Warrens challengerBOSTON (AP) „ Former White House press secretary Sean Spicer is wading into the Massachusetts U.S. Senate race. Spicer will be the featured speaker at a fundraiser for Republican state Rep. Geoff Diehl on April 12 at the Union Oyster House in Boston. Diehl is among a handful of Republicans challenging Democratic U.S. Sen. Elizabeth Warren, whos up for re-election to another six-year term in November. The Whitman resident served as Donald Trumps campaign co-chairman in Massachusetts during the 2016 presidential election. Two other Republicans are vying for the chance to unseat Warren: Beth Lindstrom is a Groton resident and one-time aide to ex-Gov. Mitt Romney. John Kingston is a business executive from Winchester.Baltimore: Ransomware attack hobbled citys dispatch systemBALTIMORE (AP) „ Baltimore of“cials have con“rmed a ransomware attack temporarily hobbled the citys 911 dispatch system over the weekend. Earlier this week, the mayors of“ce didnt comment on the speci“c nature of the hack. But on late Wednesday afternoon, Baltimores chief information of“cer announced that ransomware perpetratorsŽ were behind the cyberattack. In a statement, Frank Johnson described it as a limited breachŽ and his team was able to successfully isolate the threat and ensure that no harm was done to other servers or systems.Ž The cyberattack prompted a temporary shutdown of automated dispatching and required the transition of 911 and 311 services to manual mode. The hacking remains under investigation. www.garysinisefoundation.org Our Mission Charlotta SorenstamDirector of Instructionadno=54515112 Heron Creek Golf & Country Club and Sunbelt Rentals are proudly hosting The Gary Sinise Foundation Charity Golf Tournament brought to you by the Atlanta Braves. April 12th, 2018 8:00 AM Shotgun Awards Luncheon after the tournament Call the Golf Shop at 941-423-6955 to sign up At the Gary Sinise Foundation, we serve our nation by honoring our defenders, veterans, “ rst responders, their families, and those in need. We do this by creating and supporting unique programs designed to entertain, educate, inspire, strengthen, and build communities. 65 specially adapted smart homes for Americas most severely wounded Veterans will be completed or underway by the end of this year. Call the Golf Shop at 941-423-6955 to sign up or sponsor a hole starting at $100

PAGE 27

Page 4 www.yoursun.com The Sun / Thursday, March 29, 2018 BUSINESS/STOCKS ABDiversMunicipal 14.11 ... +1.0 SmCpGrA m 53.24 -.51 +11.7AMGYackFocN d 20.71 -.01 +8.7 YacktmanI d 22.39 -.01 +8.0AQRMgdFtsStratI 8.93 -.10 -5.5AberdeenIntlSmCpA m 31.63 +.08 +10.2AkreFocRetail m 33.27 -.03 +13.2AlgerSmCpGrB m 6.54 -.07 +7.1AlpinedynDivInstl d 4.04 ... +6.8AmanaMutGrInv b 34.88 -.08 +10.9 MutIncInv b 48.86 -.10 +7.4American CenturyCptlValInv 8.36 -.01 +6.0 EqIncInv 8.52 +.01 +9.5 GrInv 33.13 -.20 +11.5 HYMuniInv 9.59 +.01 +4.2 HeritageInv 22.66 -.20 +6.4 IntTrmTxFrBdInv 11.16 +.01 +1.7 UltraInv 43.99 -.37 +12.6American FundsAMCpA m 32.07 -.27 +10.1 AmrcnBalA m 26.51 -.04 +7.5 AmrcnHiIncA m 10.18 -.01 +3.7 AmrcnMutA m 39.31 -.01 +8.2 BdfAmrcA m 12.61 -.01 +1.0 CptWldGrIncA m 50.61 -.02 +7.8 CptlIncBldrA m 60.22 +.24 +4.3 CptlWldBdA m 20.24 -.08 +2.4 Eur oPacGrA m 56.10 -.10 +7.0 FdmtlInvsA m 60.90 -.28 +11.6 GlbBalA m 32.17 -.03 +4.9 GrfAmrcA m 50.22 -.52 +12.2 IncAmrcA m 22.58 +.02 +6.0 IntrmBdfAmrA m 13.16 -.01 +.4 InvCAmrcA m 39.28 -.05 +9.5 NewWldA m 66.89 -.44 +8.0 NwPrspctvA m 43.48 -.30 +9.9 SmCpWldA m 55.91 -.32 +9.6 TheNewEcoA m 46.32 -.31 +12.7 TxExBdA m 12.80 +.01 +2.2 WAMtInvsA m 44.28 -.07 +9.9Angel OakMltStratIncIns 11.17 ... +3.5ArtisanIntlInstl 33.39 -.07 +3.0 IntlInv 33.21 -.07 +2.8 IntlValueInstl 37.38 +.07 +6.3BairdAggrgateBdInstl 10.62 +.01 +1.6 CorPlusBdInstl 10.96 ... +2.0 ShrtTrmBdInstl 9.57 ... +1.2BaronAsstRetail b 70.46 -.32 +10.5 GrRetail b 68.69 -.32 +8.0 PtnrsRetail b 49.73 -.84 +10.2BerkshireFoc d 23.52 -.58 +19.1BlackRockAlCpEngyRsInvA m 10.39-.19 -4.2 EqDivInstl 21.95 ... +9.8 GlbAllcIncInstl 19.60 -.03 +4.1 GlbAllcIncInvA m 19.48 -.03 +3.8 GlbAllcIncInvC m 17.55 -.03 +3.0 HYBdInstl 7.65 ... +4.9 HYBdSvc b 7.65 ... +4.6 StrIncOpIns 9.92 ... +2.4 TactOppsInvA m 14.71 ... +1.7BruceBruce 507.45 +2.03 +4.2 Fidelity500IdxIns 91.47 -.25 +10.4 500IdxInsPrm 91.47 -.25 +10.4 500IndexPrm 91.47 -.25 +10.4 AllSectorEq 12.04 -.04 +9.3 AsstMgr50% 18.06 -.03 +5.2 BCGrowth 14.04 -.12 +12.4 BCGrowth 88.78 -.88 +12.2 BCGrowthK 88.90 -.88 +12.3 Balanced 23.54 -.05 +6.8 BalancedK 23.54 -.05 +6.9 Canada 50.35 -.16 +2.2 Cap&Inc 10.09 -.03 +5.2 Contrafund 122.13 -.99 +12.3 ContrafundK 122.08 -.99 +12.4 DivGro 31.81 + .03 +7.5 DiversIntl 39.00 +.08 +4.6 DiversIntlK 38.93 +.09 +4.8 EmMkts 21.62 -.16 +10.9 EmMkts 32.48 -.26 +10.2 EmergingAsia 44.51 -.29 +10.5 EqIncome 56.14 +.05 +6.8 ExMktIdxPr 61.39 -.08 +7.9 Fidelity 45.15 -.19 +9.1 FltngRtHiInc 9.64 ... +3.9 FocusedStock 23.23 -.31 +10.4 FourinOneIdx 43.65 ... +7.3 Frdm2015 13.24 -.01 +5.6 Frdm2020 16.39 ... +6.1 Frdm2025 14.23 -.01 +6.5 Frdm2030 17.83 -.01 +7.5 Frdm2035 15.04 -.01 +8.2 Frdm2040 10.56 -.01 +8.3 GNMA 11.15 -.01 +.8 GroCo 17.28 -.14 +15.9 GroCo 184.98 -1.54 +15.6 GroCoK 184.99 -1.54 +15.7 Growth&Inc 36.13 +.03 +8.1 Independence 37.29 -.28 +5.5 IntlDiscv 44.68 +.04 +6.1 IntlGr 15.99 +.01 +6.6 IntlIdxInstlPrm 42.44 +.23 +5.1 IntlIdxPremium 42.44 +.24 +5.1 IntlRlEstt 11.54 +.01 +5.6 IntlVal 10.47 +.05 +3.3 InvmGradeBd 11.00 ... +1.8 InvmGradeBd 7.75 ... +1.5 JapanSmlrCo 19.03 +.12 +15.7 LatinAmerica 26.50 -.05 +9.8 LowPrStk 53.49 +.07 +8.0 LowPrStkK 53.45 +.07 +8.1 LvrgdCoStk 32.63 -.40 +4.7 Magellan 104.17 -.70 +10.4 MegaCapStock 16.71 +.01 +8.4 MidCapStock 37.84 -.10 +8.1 MidCapValue 24.14 +.04 +5.4 MuniInc 12.72 ... +2.2 NYMuniInc 12.90 ... +2.1 NasdCmpIdx 91.28 -.74 +13.5 NewMillennium 39.35 -.17 +9.4 NewMktsInc 15.81 +.01 +7.4 Nordic 50.69 -.59 +6.8 OTCPortfolio 111.11 -1.39 +15.2 Overseas 49.64 +.17 +7.9 Puritan 23.10 -.09 +6.9 PuritanK 23.09 -.09 +7.0 SCGrth 26.04 -.21 +14.2 SmCpOpps 14.08 -.03 +7.5 StkSelorAllCp 43.76 -.22 +9.8 StratInc 10.92 -.02 +4.2 TaxFreeBond 11.29 +.01 +2.4 TotalBond 10.43 ... +2.1 TtlMktIdxF 74.90 -.19 +9.9 TtlMktIdxInsPrm 74.88 -.19 +9.9 TtlMktIdxPrm 74.89 -.19 +9.9 USBdIdxInsPrm 11.3 2 ... +1.1 USBdIdxPrm 11.32 ... +1.1 ValDiscv 27.73 +.06 +6.1 Value 114.74 +.15 +5.1Fidelity AdvisorLargeCapA m 31.90 -.02 +8.2 LimitedTermBdA m 11.28 ... +.8 NewInsA m 30.93 -.23 +11.0 NewInsI 31.61 -.24 +11.3 STInvmGrdInv 10.50 ... +1.4 STTEAdmrl 15.70 ... +.7 STTrsAdmrl 10.47 -.01 +.5 SeledValInv 29.62 +.02 +7.9 SmCpIdxAdmrl 69.57 +.08 +8.0 SmCpIdxIns 69.56 +.07 +8.0 SmCpIdxInsPlus 200.79+.21 +8.0 StarInv 26.51 -.05 +6.7 StrEqInv 33.68 -.11 +7.9 TMCapApAdm 134.20 -.38 +10.5 TrgtRtr2015Inv 15.16 -.01 +4.6 TrgtRtr2020Inv 30.99 -.02 +5.5 TrgtRtr2025Inv 18.24 -.01 +6.1 TrgtRtr2030Inv 33.15 -.02 +6.6 TrgtRtr2 035Inv 20.38 -.01 +7.1 TrgtRtr2040Inv 35.21 -.02 +7.5 TrgtRtr2045Inv 22.13 -.02 +7.8 TrgtRtr2050Inv 35.62 -.02 +7.8 TrgtRtr2055Inv 38.59 -.03 +7.7 TrgtRtrIncInv 13.38 -.01 +3.6 TtBMIdxAdmrl 10.50 ... +1.1 TtBMIdxIns 10.50 ... +1.1 TtBMIdxInsPlus 10.50 ... +1.1 TtInBIdxAdmrl 21.84 +.01 +2.3 TtInBIdxIns 32.77 +.01 +2.3 TtInBIdxInv 10.92 ... +2.2 TtInSIdxAdmrl 30.00 +.04 +6.3 TtInSIdxIns 119.97 +.18 +6.4 TtInSIdxInsPlus 119.99 +.18 +6.4 TtInSIdxInv 17.94 +.03 +6.3 TtlSMIdxAdmrl 65.17 -.15 +9.9 TtlSMIdxIns 65.18 -.15 +9.9 TtlSMIdxInv 65.15 -.15 +9.8 ValIdxAdmrl 39.77 ... +9.8 ValIdxIns 39.76 -.01 +9.8 WlngtnAdmrl 70.24 +.06 +7.3 WlngtnInv 40.67 +.03 +7.2 WlslyIncAdmrl 62.93 ... +5.1 WlslyIncInv 25.98 ... +5.0 WndsrAdmrl 77.64 -.17 +8.1 WndsrIIAdmrl 64.39 +.02 +7.4 WndsrIIInv 36.28 ... +7.3VictorySpecValA m 26.60 -.12 +7.2 SycEsVlI 39.55 +.02 +10.2VirtusVontobelEMOppI 11.98 -.02 +7.2WasatchGlbValInv d 8.69 +.02 +7.3Wells FargoTarget2010Adm 10.83 +.01 +1.6Western AssetCorBdI 12.36 ... +2.2 CorPlusBdI 11.57 ... +3.1 CorPlusBdIS 11.57 ... +3.1 WAMngdMuniA 16.03 ... +2.0Wintergreen FundInv m 12.77 ... +3.0iSharesS&P500IdxK 311.66 -.86 +10.5 TELngTrm 13.21 +.01 +2.6 TrgtRet2040 13.93 +.01 +6.5 TrgtRet2050 14.12 +.01 +6.8 WldGr 31.29 +.05 +7.1Value LinePremGr b 33.14 -.05 +8.8Vanguard500IdxAdmrl 240.49 -.66 +10.4 500IdxInv 240.49 -.66 +10.3 BalIdxAdmrl 33.94 -.04 +6.5 BalIdxIns 33.94 -.05 +6.5 CAITTxExAdm 11.58 +.01 +2.0 CnvrtSecInv 13.32 -.05 +2.8 CptlOppAdmrl 154.02 -.74 +12.1 CptlOppInv 66.67 -.32 +12.0 DevMIdxAdmrl 14.06 +.05 +5 .8 DevMIdxIns 14.08 +.05 +5.8 DivGrInv 26.01 +.05 +8.7 EMStkIdxInAdm 38.46 -.27 +7.7 EMStkIdxIns 29.24 -.21 +7.8 EngyAdmrl 96.43 -1.43 +1.8 EqIncAdmrl 74.66 +.03 +9.9 EqIncInv 35.62 +.01 +9.8 ExplorerAdmrl 90.72 -.57 +8.9 ExtMktIdxAdmrl 83.60 -.12 +7.9 ExtMktIdxIns 83.60 -.11 +7.9 ExtMktIdxInsPls 206.31 -.28 +8.0 FAWexUSIAdmr 33.37 +.06 +6.1 FAWexUSIIns 105.80 +.21 +6.1 FAWexUSIdxInv 21.19 +.05 +6.0 GNMA Admrl 10.26 +.01 +1.0 GNMAInv 10.26 +.01 +.9 GlbEqInv 31.05 -.09 +9.1 GrIdxAdmrl 71.84 -.44 +10.6 GrIdxIns 71.85 -.43 +10.6 GrandIncAdmrl 75.48 -.24 +10.2 GrandIncInv 46.23 -.15 +10.1 HCAdmrl 86.70 +.68 +3.6 HCInv 205.55 +1.61 +3.5 HYCorpAdmrl 5.76 ... +4.4 HYTEAdmrl 11.21 +.01 +3.5 HiDivYldIdxInv 32.29 +.02 +9.7 InTrBdIdxAdmrl 11.04 -.01 +1.2 InTrInGdAdm 9.48 ... +1.9 InTrTEAdmrl 13.87 ... +1.9 Inf lPrtScAdmrl 25.24 -.01 +1.1 InflPrtScIns 10.28 ... +1.1 InsIdxIns 237.35 -.65 +10.4 InsIdxInsPlus 237.36 -.66 +10.4 InsTrgRt2020Ins 22.25 -.01 NA InsTtlSMIInPls 57.93 -.14 +9.9 IntlGrAdmrl 97.52 -.69 +11.8 IntlGrInv 30.64 -.22 +11.6 IntlValInv 39.29 +.05 +5.5 LTInGrdAdm 10.03 +.02 +3.0 LTTEAdmrl 11.40 +.01 +2.9 LfStrCnsrGrInv 19.66 ... +4.4 LfStrGrInv 33.16 -.02 +7.1 LfStrModGrInv 26.78 -.01 +5.8 L gCpIdxAdmrl 60.35 -.18 +10.1 LgCpIdxInv 48.27 -.14 +10.0 LtdTrmTEAdmrl 10.82 ... +1.0 MCpGrIdxAdm 54.99 -.35 +7.0 MCpGrIdxInv 50.23 -.33 +6.8 MCpVlIdxAdm 55.95 -.09 +8.2 MdCpIdxAdmrl 188.39 -.75 +7.6 MdCpIdxIns 41.62 -.16 +7.6 MdCpIdxInsPlus 205.24 -.82 +7.6 MorganGrAdmrl 91.96 -.83 +11.7 MorganGrInv 29.65 -.27 +11.5 PrmCpAdmrl 133.76 -.39 +12.9 PrmCpCorInv 26.47 -.09 +11.4 PrmCpInv 129.02 -.37 +12.9 RlEstIdxAdmrl 107.05 +2.58 +1.0 RlEstIdxInstl 16.57 +.40 +1.0 SCpGrIdxAdm 56.86 -.15 +7.9 SCpValIdxAdm 54.99 +.21 +8.0 SCpValIdxI 30.74 +.12 +8.0 STBdIdxAdmrl 10.27 -.01 +.7 STInfPrScIdAdmr 24.51 -.01 +1.1 STInfPrScIdIns 24.52 -.01 +1.1 STInfPrScIdxInv 24.47 -.02 +1.0 STInvmGrdAdmrl 10.50 ... +1.5 STInvmGrdIns 10.50 ... +1.5 NYMnBdI 10.81 +.01 +2.6Oak AssociatesEmergTech 5.12 -.06 +9.6 LiveOakHlthSci 18.48 +.15 +2.5 PinOakEq 65.61 -.01 +12.7 RedOakTechSel 25.39 -.34 +19.9OakmarkEqAndIncInv 31.39 -.01 +5.5 GlbInv 31.94 -.06 +6.2 IntlInv 27.60 +.04 +6.5 Inv 82.31 -.21 +10.7 SelInv 45.14 -.21 +7.5Old WestburyGlbSmMdCpStrat 16.63 -.05 +8.0 LgCpStrats 14.23 -.05 +5.7 StratOpps 7.69 -.01 +3.7OppenheimerDevMktsA m 44.21 -.23 +8.7 DevMktsY 43.60 -.22 +9.0 GlbA m 94.69 +.25 +9.0 GlbStrIncA m 3.88 ... +2.4 IntlGrY 43.40 -.01 +6.8 MnStrA m 48.81 +.02 +8.2OsterweisStrInc 11.25 -.01 +4.6PIMCOAlAstAllAthIns 8.90 ... +4.2 AlAstInstl 12.07 -.02 +5.6 HYInstl 8.71 -.01 +4.4 IncA m 12.18 ... +5.4 IncC m 12.18 ... +4.6 IncInstl 12.18 ... +5.8 IncP 12.18 ... +5.7 InvGdCpBdIns 10.27 ... +3.5 LowDrInstl 9.80 ... +1.1 RlRetI nstl 10.89 ... +1.1 ShrtTrmIns 9.86 ... +2.0 TtlRetIns 10.07 -.01 +1.7PRIMECAP OdysseyAgrsGr 48.90 -.36 +17.7 Gr 39.74 -.19 +16.2 Stk 31.46 -.09 +11.7ParnassusCorEqInv 42.04 +.05 +8.4PaxBalIndvInv b 22.28 -.04 +5.2PioneerA m 28.21 -.09 +9.0PrincipalDiversIntlIns 13.64 +.02 +6.3 SAMgCnsGA m 17.90 -.01 +6.4PrudentialJsnBlndA m 20.89 -.11 +8.0 JsnUtilityA m 13.42 +.03 +3.8 QMAIntlEqC m 7.54 ... +4.7 QMASmCpValZ 19.43 +.17 +7.8 TtlRetBdZ 14.23 +.01 +2.5PutnamEqIncA m 23.66 -.05 +7.8 GlbUtlsB m 12.99 ... +3.0 IntlGrB m 20.48 ... +6.0 SmCpValA m 12.85 ... +7.2ReynoldsBlueChipGr b 57.52 -.99 +6.1RoyceSmCpValSvc m 9.96 +.01 +2.8RydexElectronicsInv 134.00 -3.28 +17.0 HCH b 25.10 +.10 +1.5 NASDAQ100Inv 34.31 -.37 +14.2SchwabHC 23.74 ... +3.7 SP500Idx 40.43 ... +10.4 Schwab1000Idx 61.53 ... +9.9 TtlStkMktIdx 46.46 ... +9.9State FarmGr 75.45 -.11 +7.2Sterling CapitalStrtonSmCpVlIns 83.20 +.21 +8.4T. Rowe PriceBCGr 100.01 -1.04 +14.5 JPMorganCPBondR6 8.10 ... +1.8 CoreBondI 11.35 +.01 +1.3 CoreBondR6 11.36 ... +1.5 EqIncI 16.76 +.01 +8.6 InvCnsrvGrA m 12.60 -.01 +3.5 MCapValL 39.14 +.20 +6.4 USLCpCrPlsI 29.00 -.19 +8.2 USRsrchEnhEqR6 27.40-.08 +7.8Janus HendersonBalancedC m 32.33 -.04 +6.0 ContrarianT 19.22 -.04 -.1 EnterpriseT 121.08 -.58 +12.4 FlexibleBondS b 10.10 ... +.6 GlobalLifeSciT 56.25 +.25 +1.9 GlobalValueT 14.71 +.07 +4.8 High-YieldT 8.26 -.01 +4.4 MidCapValueL 16.73 +.02 +8.4 MidCapValueT 16.34 +.01 +8.2 OverseasT 32.79 +.04 +4.6 ResearchT 46.31 -.21 +8.6 Short-TermBondT 2.98 ... +.6 SmallCapValueL 22.72 +.18 +9.5 VentureT 78.05 -.41 +9.1John HancockBdR6 15.54 ... +2.3 DiscpValI 21.19 -.05 +8.2 DiscpValMCI 22.93 ... +8.9 MltMgLsBlA b 15.03 -.01 +5.7 MltmgrLsGr1 b 15.91 -.02 +6.8LazardEMEqInstl 20.13 -.16 +8.5 IntlStratEqIns 15.86 +.09 +4.5Litman GregoryMtrsIntlInstl 17.46 +.06 +1.2Loomis SaylesBdInstl x 13.65 -.04 +3.1 GrY 15.37 -.07 +14.1Lord AbbettAffiliatedA m 15.24 ... +8.1 ShrtDurIncA m 4.20 -.01 +1.8 ShrtDurIncC m 4.23 ... +1.2 ShrtDurIncF b 4.20 ... +1.9 ShrtDurIncI 4.20 ... +2.0MFSInstlIntlEq 24.95 +.13 +5.6 MAInvsTrustB m 30.60 -.05 +8.6 ValA m 38.80 +.05 +8.3 ValI 39.00 +.05 +8.6MainStayMacKHYCorpBdA m 5.67 ... +5.6Mairs & PowerGrInv 114.52 +.05 +7.2Manning & NapierPrBlndCnsrvTrmS 13.44+.01 +2.5 PrBlndMaxTrmS 20.72 +.01 +7.0Marsico21stCentury b 28.77 -.20 +8.7 FlexCptl b 13.86 -.17 +3.6MatthewsAsianGrIncInv 16.95 -.08 +4.0MeridianGrLegacy d 41.79 -.17 +10.8Metropolitan WestTtlRetBdI 10.44 ... +1.1 TtlRetBdM b 10.44 ... +.8 TtlRetBdPlan 9.83 +.01 +1.1Midas FundsMidas m 1.13 -.02 +4.9 MidasMagic m 18.29 -.01 +7.7NeedhamGrRetail b 41.88 -.29 +2.5Neuberger BermanSmCpGrInv 37.10 -.48 +9.1NicholasNicholas 61.30 -.13 +3.1NorthernIntlEqIdx d 12.68 +.06 +4.9 StkIdx 30.92 -.09 +10.3NuveenHYMuniBdI 17.09 +.02 +5.2 Fidelity SelectBiotechnology 224.81 +.36 -.7 Energy 41.66 -.59 -1.2 Gold 18.76 -.40 +5.1 HealthCare 233.83 -.35 +3.2 HealthCareSvcs 88.47 +.34 +7.0 Leisure 163.65 -.57 +9.8 Materials 83.65 -1.15 +5.8 MedTech&Devcs 45.56 -.26 +11.4 NaturalGas 21.66 -.41 -9.1 NaturalRes 27.60 -.48 -2.6 Pharmaceuticals 18.97 +.17 -2.7 Semicon 113.99 -2.69 +21.7 Swre&ITSvcs 169.02 -.72 +19.4 Technology 184.87 -2.76 +21.1 Wireless 9.90 -.03 +8.6First EagleGlbA m 57.91 +.04 +5.9First InvestorsGlbA m 8.34 -.06 +6.9 TtlRetA m 19.47 ... +3.3FirsthandTechOpps 10.62 -.24 +19.2Franklin TempletonCATxFrIncA m 7.30 ... +2.4 EqIncA m 24.13 -.05 +7.5 FdrTFIncA m 11.76 +.01 +1.6 FloridaTFIncA m 10.46 ... +1.2 GlbBdA m 11.96 +.11 +1.9 GlbBdAdv 11.91 +.11 +2.1 GlbBdC m 11.99 +.11 +1.5 Gr,IncA m 26.34 +.02 +4.6 GrA m 94.88 -.58 +11.0 GrOppsA m 37.62 -.43 +8.5 IncA m 2.27 ... +3.8 IncAdv 2.25 ... +3.8 IncC m 2.30 ... +3.2 MutGlbDiscvA m 30.74+.17 +3.7 MutGlbDiscvZ 31.35 +.17 +4.0 MutZ 27.59 +.11 +4.5 RisingDivsA m 58.66 -.24 +8.6 TtlRetA m 9.52 ... +.4 UtlsC m 17.66 +.03 +6.1GERSPUSEq 51.76 -.26 +8.5GabelliAsstAAA m 57.44 -.10 +7.0 EqIncAAA m 22.40 +.02 +5.1 Val25A m 15.07 -.01 +3.4GlenmedeSmCpEqAdv 29.36 -.05 +7.5Goldman SachsShrtDurGovtA m 9.79 ... +.2HarborCptlApprecInstl 71.04 -.95 +13.2 IntlInstl 66.45 +.37 +2.9Harding LoevnerIntlEqInstl d 22.67 ... +8.3HeartlandValPlusInv m 31.99 +.08 +4.7HennessyCrnrstnGrInv b 22.86 -.04 +4.4 GasUtilityInv b 27.26 +.02 +1.0HodgesRetail m 47.33 -.27 +10.2INVESCOComStkA m 25.73 -.01 +8.1 DivIncInv b 23.02 +.12 +6.5 DiversDivA m 19.38 +.07 + 5.8 EngyA m 22.98 -.41 -8.0 EngyInv b 22.88 -.40 -8.0 EqandIncA m 10.60 -.02 +6.5 EuropeanGrA m 40.07 -.01 +6.6 GrAllcA m 15.76 +.01 +5.3 QualIncA m 11.67 +.02 +1.1 SmCpEqA m 15.16 +.03 +4.4 TechInv b 45.57 -.51 +12.1IVAWldwideI d 18.81 +.01 +5.1IvyAsstStratB m 22.27 -.15 -.8 Bal 24.04 ... +6.6 CorpInc 9.30 ... +1.8 CptlAprc 28.21 -.03 +8.4 DivGr 42.44 -.03 +9.7 EMStk d 45.50 -.44 +12.1 EqIdx500 d 69.89 -.19 +10.1 EqInc 32.08 ... +8.4 FinclSvcs 28.32 +.16 +11.7 GNMA 9.00 ... +.7 GlbTech 17.27 -.32 +23.3 GrStk 64.04 -.58 +13.1 HY d 6.58 -.01 +4.6 HlthSci 70.76 +.26 +4.5 InsLgCpGr 38.16 -.35 +15.1 InsMdCpEqGr 56.01 -.35 +11.8 IntlDiscv d 72.34 -.22 +14.5 IntlEqIdx d 14.21 +.08 +5.4 IntlStk d 18.51 +.09 +6.6 IntlValEq d 14.85 +.08 +3.3 MdCpGr 89.51 -.53 +11.2 MdCpVal 29.90 +.02 +8.9 MediaTeleCms 98.67 -1.14 +16.6 NJTFBd 11.85 +.01 +2.3 NewAmericaGr 49.37 -.38 +13.0 NewAsia d 19.46 -.10 +9.0 NewHorizons 54.98 -.22 +13.7 NewInc 9.27 ... +1.2 OverseasStk d 11.19 +.05 +5.7 RlEstt d 26.51 +.66 +.9 Rtr2015 14.85 ... +5.6 Rtr2020 22.36 ... +6.3 Rtr2025 17.46 ... +6.9 Rtr2030 25.75 ... +7.5 Rtr2035 18.86 ... +7.9 Rtr2040 27.09 ... +8.2 Rtr2045 18.38 ... +8.3 Rtr2050 15.44 ... +8.4 RtrBal 15.23 ... +4.5 SciandTech 47.19 -.48 +19.3 SmCpStk 47.96 -.03 +8.9 SmCpVal d 47.80 +.16 +10.7 SpectrumGr 24.33 ... +9.6 SpectrumInc 12.55 -.01 +3.8 SummitMnIncInv 11.74 +.01 +2.5 SummitMnIntrInv 11.68 +.01 +1.7 TFShrtInterm 5.52 ... +.6 TxEfficientEq d 29.56 -.19 +10.8 Val 36.10 -.07 +7.7TCWTtlRetBdI 9.75 ... +1.1TIAA-CREFBdIdxIns 10.57 ... +1.0 EqIdxIns 19.26 -.05 +9.9 IntlEqIdxIns 19.85 +.11 +5.1 LgCpValIns 18.28 ... +6.6Third AvenueValIns d 49.23 -.01 +5.3ThompsonBd 11.42 -.01 +3.9 LgCp 64.07 -.10 +7.6ThornburgInvmIncBldrA m 21.12 +.11 +3.8ThriventIncA m 8.96 ... +2.1TocquevilleGold m 33.92 -.88 +3.2TouchstoneLargeCpFocA m 41.69 -.06 +10.3TransamericaAsAlGrC m 14.47 -.03 +6.6 AsAlModC m 11.89 -.02 +3.8Tweedy, BrowneGlbVal d 27.85 +.04 +4.3U.S. Global InvestorGlbRes b 5.83 -.09 +2.5 GoldPrcMtls b 7.15 -.17 +10.4USAACrnrstnMod x 14.69 -.02 +3.3 GrInc x 24.42 -.16 +9.1 GvtSec 9.58 +.01 +.5 HiInc x 8.01 -.05 +4.3 PrcMtlsMnral 12.41 -.24 +3.4 SciTech 27.14 -.24 +14.7 CGMFoc 50.78 -.91 +7.0CausewayIntlValInstl d 16.55 +.02 +4.1ClearBridgeLgCpGrI 45.07 -.24 +12.6ClipperClipper 116.54 -.77 +11.3ColumbiaLgCpValA m 13.89 -.01 +8.1DFAEMktCorEqI 23.41 ... +9.4 EMktSCInstl 23.91 -.06 +10.4 EmMktsInstl 30.65 -.16 +8.9 EmMktsValInstl 31.68 ... +10.2 FvYrGlbFIIns 10.82 ... +1.2 GlbEqInstl 22.78 ... +8.7 GlbRlEsttSec 10.25 ... +1.7 IntlCorEqIns 14.23 ... +7.7 IntlRl EsttScIns 5.12 +.01 +2.6 IntlSmCoInstl 21.04 ... +11.3 IntlSmCpValIns 22.32 ... +9.7 IntlValInstl 19.95 ... +5.7 OneYearFIInstl x 10.25 -.02 +.7 RlEsttSecInstl 32.10 ... +1.1 ShTrmExQtyI 10.70 ... +1.2 TAUSCorEq2Instl 17.74 ... +9.1 USCorEq1Instl 22.40 ... +9.8 USCorEqIIInstl 21.09 ... +9.0 USLgCo 20.33 ... +10.5 USLgCpValInstl 37.75 ... +10.0 USMicroCpInstl x 21.65+.01 +9.1 USSmCpInstl 34.98 ... +8 .0 USSmCpValInstl 36.58 ... +6.4 USTrgtedValIns 24.00 ... +7.1DavisNYVentureA m 32.98 -.17 +10.3Delaware InvStrategicIncA m 8.14 -.01 +1.4 ValInstl 20.90 -.06 +7.9DeutscheCorEqA m 26.70 -.08 +9.8 CorEqS 26.97 -.08 +10.1 GNMAS 13.42 +.01 +.7Dodge & CoxBal 102.87 -.06 +7.8 GlbStk 13.37 -.03 +7.6 Inc 13.49 ... +2.4 IntlStk 45.02 +.04 +3.4 Stk 194.65 -.23 +10.6DoubleLineCorFII 10.82 ... +2.2 TtlRetBdI 10.51 ... +2.0 TtlRetBdN b 10.50 ... +1.8DreyfusMidCpIdxInvs 36.37 +.06 +8.3 MnBd 11.53 ... +2.2 NYTxExBd 14.55 ... +2.1 OppcSmCpInv 35.80 -.15 +10.5 ShrtTrmIncD 10.20 ... +.4Eaton VanceAtlntCptSMIDCI 33.52 -.09 +13.0 DivBldrA m 14.04 +.01 +8.1 FltngRtInstl 9.05 ... +4.4EdgewoodGrInstl 30.97 -.20 +16.8FMICommonStk 26.26 +.09 +7.4 LgCp 21.00 -.01 +8.5FPACptl 33.00 -.24 -.5 Crescent d 34.15 -.08 +5.6FederatedHiIncBdA f 7.39 ... +4.3 InsHYBdIns d 9.73 -.01 +5.0 IntlSmMidCoA m 39.75 -.20 +7.6 KaufmannA m 6.01 -.05 +11.9 StratValDivIns x 5.68 +.03 +6.9 TtlRetBdInstl 10.64 -.01 +1.9 3-yr Name NAV Chg %RtnMutual Funds 52-WK RANGE CLOSE YTD 1YR NAME TICKER LO HI CLOSE CHG %CHG WK MO QTR %CHG %RTN P/ E DIV 52-WK RANGE CLOSE YTD 1YR NAME TICKER LO HI CLOSE CHG %CHG WK MO QTR %CHG %RTN P/ E DIVStocks of Local Interest AV Homes Inc AVHI 14.65 7 20.50 18.30 -.15 -0.8 s s s +9.9 +12.2 5 ... Allegiant Travel Co ALGT 111.54 9 181.45 169.50 +1.50 +0.9 s s s +9.5 +6.4 14 2.80 ArcBest Corp ARCB 16.95 7 39.70 31.45 ... ... t t t -12.0 +25.1 14 0.32 Bank of America BAC 22.07 7 33.05 29.39 -.13 -0.4 s t t -0.4 +30.1 19 0.48 Capital One Fncl COF 76.05 6 106.50 94.27 +.65 +0.7 s t t -5.3 +15.9 27 1.60 Carnival Corp CCL 57.39 5 72.70 64.64 -1.09 -1.7 s t t -2.6 +14.5 16 1.80 Chicos FAS CHS 6.96 3 14.43 9.01 ... ... s t s +2.2 -33.1 13 0.33 Cracker Barrel CBRL 141.75 5 179.12 157.57 +1.84 +1.2 s s t -0.8 +4.4 19 4.80 Disney DIS 96.20 2 116.10 98.54 -.82 -0.8 r t t -8.3 -10.1 14 1.68f Eaton Corp plc ETN 69.82 5 89.85 79.05 -.66 -0.8 s t s +0.1 +13.1 18 2.64f Fortune Brds Hm&Sec FBHS 57.75 1 73.62 58.30 +.03 +0.1 s t t -14.8 -2.1 20 0.80f Harris Corp HRS 106.18 0 164.58 159.78 -.57 -0.4 s s s +12.8 +46.8 28 2.28 iShs U.S. Pfd PFF 36.52 4 39.28 37.49 +.09 +0.2 s t t -1.5 +2.6 q 2.13a KC Southern KSU 84.92 8 114.85 107.59 +.60 +0.6 t s s +2.3 +29.2 20 1.44f Lennar Corp A LEN 49.34 5 72.17 58.76 +.09 +0.2 s s t -7.1 +17.7 15 0.16 McClatchy Co MNI 5.75 5 12.99 9.19 -.11 -1.2 t t s +2.9 +1.2 dd ... NextEra Ener gy NEE 127.09 0 164.41 162.27 -.32 -0.2 s s s +3.9 +27.1 24 4.44f Office Depot ODP 2.02 1 6.26 2.13 +.04 +1.9 s t t -39.8 -50.5 5 0.10 PGT Inc PGTI 10.05 9 19.60 18.30 ... ... s s s +8.6 +76.0 23 ... Pembina Pipeline PBA 30.17 1 36.99 30.59 -.29 -0.9 t t t -15.5 +1.8 23 1.50 Raymond James Fncl RJF 71.35 6 99.26 87.76 +.11 +0.1 s t t -1.4 +20.1 18 0.88f Reliance Steel Alu RS 68.46 6 95.97 83.13 -1.13 -1.3 s t t -3.1 +10.6 18 2.00f Ryder R 62.52 4 90.26 71.17 +.84 +1.2 t t t -15.4 -1.0 17 2.08f St Joe Co JOE 16.45 9 20.00 19.30 -.05 -0.3 s s s +6.9 +13.8 58 ... Sally Beauty Hld SBH 14.05 4 21.36 16.35 +.41 +2.6 s t t -12.8 -20.3 10 ... Simon Property Gp SPG 147.28 3 176.17 155.91 +5.45 +3.6 s s t -9.2 -5.0 21 7.80f Stein Mart SMRT 0.48 4 3.09 1.33 -.02 -1.5 t s s +14.7 -49.1 dd 0.30 Suntrust Bks STI 51.96 7 73.37 66.56 -.13 -0.2 s t s +3.1 +25.4 17 1.60 Superior Uniform SGC 16.96 8 28.85 26.33 -.48 -1.8 s s t -1.4 +58.1 24 0.38 Tech Data TECD 79.23 2 111.10 83.35 +.72 +0.9 s t t -14.9 -9.3 22 ... Wendys Co WEN 13.16 0 17.66 17.42 +.26 +1.5 s s s +6.1 +30.6 19 0.34f World Fuel Svcs INT 20.64 2 40.16 23.51 -.23 -1.0 s s t -16.5 -32.0 11 0.24NEW YORK „ Some 60 companies, including such leading brands as Subway, Sprint and the NFL, are joining forces to help each other follow you around online. Adobe, a company better known for Photoshop and PDF “les, says the new Device Co-op initiative it is organizing will help companies offer more personalized experiences and make ads less annoying by “ltering out products and services you have already bought or will never buy. Under the initiative, Adobe can tell youre the same person on a home PC, a work laptop, a phone and a tablet by analyzing past sign-ins with member companies. The initiative comes amid heightened privacy sensitivities after reports that Facebook allowed a political consulting “rm, Cambridge Analytica, to harvest data on millions of Facebook users to in”uence elections. Facebook also has been criticized for collecting call and text logs from phones running Googles Android system. Adobes initiative underscores the role data plays in helping companies make money. Many of the initial uses are for better ad targeting. The company timed Wednesdays announcement to a digital marketing conference it is hosting this week in Las Vegas. Adobe executives said they believed their initiative offers strong privacy safeguards and werent worried about a backlash in light of the Facebook scandal. With this stuff coming out now around Cambridge Analytica and Facebook, the bar has to be so high in terms of privacy,Ž Adobe executive Amit Ahuja said. Adobe says no personal data is being exchanged among participating companies, which also include Allstate, Lenovo, Intel, Barnes & Noble, Subaru and the Food Network. Adobe says the program links about 300 million consumers across nearly 2 billion devices in the U.S. and Canada. The program would let Sprint, for instance, know that Bob is already a customer when he visits from a new device. Bob wouldnt get a promotion to switch from another carrier, but might get instead a phone upgrade offer. Or if Mary has declared herself a Giants fan on the NFLs app, she might see ads with Giants banners when visiting NFL.com from a laptop for the “rst time. All this might feel creepy, but such cross-device tracking is already commonly done by matching attributes such as devices that from the same internet location, or IP address. Consumers typically have little control over it. Adobe says it will give consumers a chance to opt out of such tracking. And its breaking industry practices in a few ways. Adobe says it will honor opt-out requests for all participating companies and for all devices at once. Its more typical for such setups to require people do so one by one. All companies in the initiative are listed on Adobes website, a break from some companies practice of referring only to unspeci“ed partners. Were doing everything we can not letting brands hide themselves,Ž Ahuja said. But in taking an optout approach, which is common in the industry, Adobe assumes that users consent. And it places the burden on consumers to learn about this initiative and to “gure out how they can opt out of it.New service aims to follow users across multiple devicesBy ANICK JESDANUNAP TECHNOLOGY WRITERShares of Amazon.com Inc. plunged Wednesday morning after a report that President Donald Trump is obsessedŽ with the e-commerce giant and wants to go afterŽ the company. News site Axios reported that Trump brings up Amazon when discussing tax policy and antitrust cases. The president reportedly hears from real estate friends that the Seattlebased online giant is destroying shopping malls, mom-and-pop stores and brick-andmortar retailers „ and he believes them. According to an unidenti“ed source who spoke to Trump, the president has wondered aloud if there may be any way to go after Amazon with antitrust or competition law,Ž Axios reported. Amazon stock was down 6.4 percent Wednesday morning. Trump has repeatedly posted on Twitter about Amazon over the past year. In August, he wrote that the company was doing great damage to tax paying retailers. Towns, cities and states throughout the U.S. are being hurt many jobs being lost!Ž Trumps ire has also extended to the Washington Post, which is owned by Amazon CEO Jeff Bezos. The president has frequently referred to the Post as the Amazon Washington Post.ŽAmazon shares plunge after report that Trump wants to go after companyBy SAMANTHA MASUNAGALOS ANGELES TIMES NEW YORK „ Youre going to use those credit card points on that trip to Tahiti this year; you just dont know it yet. A growing number of credit card companies are using arti“cial intelligence software to convince customers to use their credit card points in a certain way, be it redeeming their points for travel, dining, shopping or gift cards, with the goal of keeping those customers spending more and loyal to their cards. Companies have used your past purchases to market you items for years. If you buy a tennis racket from Amazon, soon youll get ads from Amazon trying to sell you tennis balls. What credit card companies are doing differently is using other measurements that would typically not be associated with a particular type of consumer behavior as predictors. Banks and other credit card companies have some of the most intimate details on an average persons spending; knowing how much a person typically spends a month on particular categories and what merchants they shop at, and in some very limited cases, information on what exactly they purchased, such as a hotel room or airline tickets. It used to be we saw you shop at Apple, so we are going to send you ads for Apple. Now, you may not have spent a dollar at Apple previously, but because you spend at other retailers or “t the pro“le of an Apple customer we can target you,Ž said Jesse Wolfersberger, senior director of decision sciences at Maritz Motivation Solutions, a company that recently partnered with British bank HSBC on its credit card rewards program. In the case of Maritz, the company sent marketing emails to 75,000 HSBC customers. A portion of customers received an AI-recommended particular category of credit card reward „ travel, merchandise, gift cards or cash back „ while the rest received standard marketing emails. Roughly 70 percent of the targeted customers who ended up redeeming their points chose the recommendation generated by the computer, Wolfersberger said. What we see is when people are more engaged with a rewards program they tend to spend more,Ž said Marcos Meneguzzi, head of cards at HSBC. Other credit card companies have been using big data, or arti“cial intelligence to predict where a customer will spend their money or market items to customers for a few years. American Express has a program known as Offers, which could be a coupon or additional reward points when a customer spends money at a particular merchant. Which American Express customer gets targeted for a particular offer depends on their spending behavior, a company spokeswoman said. Customers can use this to their advantage as well. The more money you spent in a particular category of merchant, the more offers youre likely to get. (In the case of this dog-owning reporter, he gets AmEx Offers for pet supplies on a near constant basis, whereas a fashion-minded friend gets offers for Italian label Bottega Veneta.) By creating programs that get customers to spend money on the card, or use their reward points, the credit card companies keep customers more closely tied to the companys card and less likely to switch to a new one. On the Money: Robots predict how youll spend your pointsBy KEN SWEETAP BUSINESS WRITER

PAGE 28

The Sun /Thursday, March 29, 2018 www.yoursun.com Page 5 DEO Diageo 135.11 +2.09 DO DiamOffsh 14.24 -.46 DRH DiamRk 10.62 +.59 DSX DianaShip 3.52 ... DBD Diebold 14.35 -.20 DGII DigiIntl 10.55 -.10 DLR DigitalRlt 105.04 +2.33 DDS Dillards 79.58 +3.18 SOXS DxSOXBr rs12.90 +.76 NUGT DxGBull rs 23.47 -1.25 JNUG DrGMBll rs 13.07 -.90 SPXS DirSPBear s30.77 +.27 DUST DirDGlBr rs 26.89 +1.17 TZA DxSCBear rs12.22 +.01 FAZ DxFnBr rs 11.70 -.13 LABD DxBiotBear 3.74 +.02 TECS Drx TcBr rs 6.27 +.13 YANG DxChiBear s 5.10 +.14 TNA DrxSCBull s 65.40 -.15 SPXL DrxSPBull s 39.64 -.28 ERX DirxEnBull 25.86 -1.62 DFS Discover 70.28 +.05 DISCA DiscCmA 21.17 -.51 DISCK DiscCmC 19.27 -.46 DIS Disney 98.54 -.82 DG DollarGen 92.94 +.51 DLTR DollarTree 93.91 +.28 D DomEngy 67.79 -1.43 DPZ Dominos 233.87 +2.29 UFS Domtar g 42.36 -.31 DCI Donaldson 43.71 -.36 DWDP DowDuPnt 62.41 -1.23 LEO DryStrt 7.65 +.0 4 DBX Dropbox n 30.98 +1.08 DUC DufPUC 8.55 ... DUK DukeEngy 77.42 +.32 DRE DukeRlty 26.27 +.24 ETFC E-Trade 53.60 -.47 EBAY eBay s 40.11 -.11 EOG EOG Rescs103.82 -2.51 EVEP EV Engy .16 +.01 ETN Eaton 79.05 -.66 EOS EV EEq2 15.55 -.33 EXG EVTxMGlo 8.96 +.01 ESES Eco-StimE .87 -.10 ECL Ecolab 135.31 +.33 EDGE EdgeTher n 1.31-14.28 EIX EdisonInt 63.07 +.53 EW EdwLfSci s136.77 -1.34 EGO EldorGld g .81 -.02 EA ElectArt s 119.33 -.65 LLY EliLilly 77.01 +1.35 ELLI EllieMae 90.50 -1.21 ESBK ElmiraSB 20.50 ... EMES EmergeES 5.99 -.17 EMR EmersonEl 67.30 -.62 EEP EnbrdgEPt 9.36 +.01 ENB Enbridge 30.36 -.08 ECA EnCana g 10.52 -.60 ENDP Endo Intl 5.84 +.05 EGN Energen 60.78 +2.48 ETP EngyTrfPt 16.09 +.03 ERF Enerpls g 11.03 -.17 ENLC EnLinkLLC 14.15 -.10 EBF Ennis Inc 19.90 +.10 ENPH Enphase 4.59 -.49 ESV ENSCO 4.43 -.08 ETR Entergy 79 .00 -.29 EPD EntProdPt 24.06 -.17 EVHC EnvisnHl n 38.43 +.01 EQR EqtyRsd 61.55 +2.20 ERIC Ericsson 6.36 ... ETSY Etsy n 27.91 +.25 CLWT EuroTech 2.81 +.21 ES EversrceE 58.47 -.12 EVLV EvineLive 1.00 +.03 EXAS ExactSci h 39.82 -1.89 EXEL Exelixis 22.36 -.08 EXC Exelon 38.54 +.07 EXPE Expedia 106.32 +.73 ESRX ExpScripts 69.73 -.64 XOM ExxonMbl 72.81 -.89 FNB FNBCp PA 13.32 +.13 FB Facebook 153.03 +.81 FAST Fastenal 53.18 +.33 FDX FedExCp 234.80 +.16 FRT FedRlty 116.66 +3.18 FNHC FedNatHld 15.89 +.09 RACE Ferrari n 119.62 -.08 FGP Ferrellgs 3.00 -.03 FCAU FiatChrys 19.94 -.42 FNF FidlNatFn 39.81 -.85 FDUS FidusInvst 12.87 -.02 FITB FifthThird 31.56 +.38 FNSR Finisar 15.08 -.62 FINL FinLine 13.89 -.01FEYE FireEye 16.83 +.24 FDC FstData n 15.83 +.04 FHN FstHorizon 18.62 +.27 FSLR FstSolar 69.32 -2.19 FDN FTDJInet 117.78 -1.82 FE FirstEngy 34.39 -.14 FIT Fitbit n 4.91 +.03 FLC FlrtyTotR 19.47 +.06 FLEX Flex Ltd 16.31 -.35 FLO FlowrsFds 21.40 +.39 FLR Fluor 55.85 +.09 FL FootLockr 44.78 +.67 F FordM 10.86 +.03 FBHS FBHmSec 58.30 +.03 BEN FrankRes 34.11 -.27 FCX FrptMcM 16.75 -.49 G-H-IGGP GGP Inc 20.55 +.47 GWPH GW Pharm110.42 +.15 GDV GabDvInc 21.85 -.02 GGT GabMultT 9.08 +.01 GUT GabUtil 6.06 -.47 GME GameStop 14.15 +.27 GLPI Gam&Lsr n 33.67 +.61 GPS Gap 30.90 +.38 GRMN Garmin 58.21 +.07 GAM GAInv 32.93 -.23 GD GenDynam217.28 -3.79 GE GenElec 13.68 +.24 GIS GenMills 44.35 -.96 GM GenMotors 35.47 +.60 GEL GenesisEn 19.11 +.33 GNTX Gentex 22.60 -.04 GPC GenuPrt 88.68 +.08 GGB Gerdau 4.45 .03 GERN GeronCp 4.23 -.92 GEVO Gevo rs .51 ... GILD GileadSci 74.78 +.67 GSK GlaxoSKln 39.38 +.99 GSAT Globalstar .70 +.01 GMED GlobusMed 49.26 -.15 GLUU GluMobile 3.70 -.08 GDDY GoDaddy n 58.93 -1.09 GFI GoldFLtd 4.06 -.21 GG Goldcrp g 13.51 -.26 GS GoldmanS 249.37 +2.11 GT Goodyear 26.36 -.37 GPRO GoPro 4.84 -.07 GOV GovPrpIT 13.71 +.42 GRA vjGrace 61.09 -.03 GPK GraphPkg 15.23 +.01 GXP GtPlainEn 31.33 +.19 GEF Greif A 50.75 -.27 GRIF Griffin 37.46 -.24 GRPN Groupon 4.31 -.13 GRUB GrubHub 99.11 -4.23 TV GpTelevisa 15.81 -.01 GSH GuangRy 29.62 -.37 GPOR GulfportE 9.18 -.03 HEES H&E Eqp 37.81 -.41 HCP HCP Inc 23.39 +.60 HPQ HP Inc 21.69 -.08 HSBC HSBC 47.73 +.12 HAIN HainCels lf 31.85 -.10 HK HalconRs n 4.84 +.15 HAL Hallibrtn 46.05 -.83 HBI Hanesbds s 18.38 -.41 THG HanoverIns117.98 +4.65 HOG HarleyD 42.68 +.66 HLIT Harmo nic 3.90 +.05 HMY HarmonyG 2.40 -.08 HSC Harsco 20.25 -.30 HIG HartfdFn 51.73 +.62 HE HawaiiEl 34.35 +.13 HCSG HlthCSvc 43.40 +.79 HL HeclaM 3.60 +.03 HMNY HeliMAn h 2.95 -.26 HSY Hershey 98.25 +.46 HTZ HertzGl 19.69 -.08 HES Hess 48.73 -1.14 HPE HP Ent n 17.66 +.10 HCLP Hi-Crush 10.80 -.25 HTH HilltopH 23.43 +.26 HIMX HimaxTch 6.12 -.41 HFC HollyFront 47.56 -1.42 HD HomeDp 174.76 +.08 FIXX HomolMd n 18.66 ... HMC Honda 34.42 +.69 HON HonwllIntl 143.26 -1.08 HRL Hormel s 33.66 +.09 HPT HospPT 25.29 +.92 HST HostHotls 18.57 +.44 HNP HuanPwr 26.61 +.33 HUBB Hubbell 119.87 +.32 HUM Humana 267.55 +.40 HBAN HuntBncsh 15.02 +.09 HII HuntgtnIng 253.18 -1.60 HUN Huntsmn 28.89 -.17 IAG IAMGld g 5.16 -.14 IBN ICICI Bk 8.71 +.01 IDXX IdexxLab s 188.79 -2.11 INFO IHS Mark 47.95 -.65 ING ING 16.92 +.27 IAU iShGold 12.73 -.18 EWA iSAstla 21.84 +.01 EWZ iShBrazil 43.54 +.19 EZU iShEMU 42.94 +.19 EWG iShGerm 31.56 -.03 EWH iSh HK 25.03 -.15 EWY iSh SKor 73.84 +.87 EWW iShMexico 50.23 -.42 SLV iShSilver 15.36 -.21 ITOT iShSPTUS s59.62 -.15DVY iShSelDiv 94.14 ... FXI iShChinaLC 46.65 -.41 IVV iSCorSP500261.62 -.70 AGG iShUSAgBd106.94 +.06 EEM iShEMkts 47.29 -.24 LQD iShiBoxIG 116.86 +.31 ACWI iSh ACWI 70.75 +.05 SCZ iSEafeSC 64.52 ... TLT iSh20 yrT 121.31 +.32 IEF iSh7-10yTB102.98 -.02 EFA iS Eafe 69.05 +.40 HYG iShiBxHYB 85.35 -.04 IBB iShNsdBio s105.98 +.86 INDA iShIndia bt 33.66 -.05 IWM iShR2K 150.31 -.05 HDV iShCorHiDv 83.81 +.36 MCHI iShChina 67.36 -.96 SHV iShShtTrB 110.32 -.01 PFF iShUSPfd 37.49 +.09 USMV iSUSAMinV 51.42 +.14 IYR iShREst 75.45 +1.43 IJR iShCrSPS s 76.29 +.10 IEFA iShCorEafe 65.16 +.31 IDA Idacorp 87.61 +.60 ITW ITW 153.86 -1.00 IMGN ImunoGn 10.74 -.27 IBCP IndBkMI 23.15 +.25 INFY Infosys 17.69 -.03 IR IngerRd 83.95 -1.05 INGR Ingredion 127.15 -.38 INTC Intel 49.60 -1.59 ICPT InterceptP 60.15 -.37 IBM IBM 152.52 +.61 IGT IntlGmeT n 26.48 -.07 IP IntPap 52.38 +.25 THM IntTower g .50 -.04 IPG Interpublic 22.85 +.10 INTX Intersectns 1.74 -.10 ISRG IntSurg s 402.39 -2.83 IVZ Invesco 31.48 +.12 NVTA Invitae n 4.70 -.71 IONS IonisPhm 45.93 +.13 EWI iShItaly rs 31.95 +.46 EWJ iShJapan rs 59.92 +.67 EWT iSTaiwn rs 37.72 -.17 EWU iSh UK rs 34.60 +.25 IEMG iShCorEM 57.19 -.26 ITUB ItauUnibH 15.22 +.17 J-K-LJD JD.com 40.01 -.70 JPM JPMorgCh 108.00 -.17 AMJ JPMAlerian 23.64 ... JEC JacobsEng 56.87 +.64 JAGX JaguarHlth .19 -.01 JAKK JkksPac 2.00 -.05 JBLU JetBlue 20.17 +.22 JNJ JohnJn 127.45 +.24 JCI JohnContl n 34.29 -.03 JNPR JnprNtwk 24.05 -.20 KKR KKR 20.20 -.17 KLAC KLA Tnc 106.57 -1.24 KSU KC Southn 107.59 +.60 K Kellogg 63.90 -.48 KERX KeryxBio 4.03 -.01 KEY Keycorp 19.27 ... KEYS Keysight 51.23 -.11 KMB Ki mbClk 109.46 +1.96 KIM Kimco 14.53 +.40 KMI KindMorg 14.81 -.28 KGC Kinross g 3.88 -.08 KLDX KlondexM g 2.35 -.02 KSS Kohls 64.56 +1.76 KHC KraftHnz n 61.37 +.67 KTOS KratosDef 10.38 +.83 KR Kroger s 23.62 +.15 KLIC Kulicke 24.29 -.28 LB L Brands 37.67 -.44 LLL L-3 Tch 202.64 -1.88 LTC LTC Prp 38.05 +1.11 LRCX LamResrch196.21 -6.41 LW LambWst n 56.39 +.39 LSTR Landstar 107.20 +.30 LPI LaredoPet 8.65 +.07 LVS LVSan ds 70.78 -.88 LHO LaSalleH 28.13 +3.74 LEG LeggPlat 43.90 +.28 LC LendingClb 3.51 -.10 LEN LennarA 58.76 +.09 USA LbtyASE 6.09 -.01 LBTYK LibtyGlobC 30.81 -.55 LPT LibtProp 39.74 +.52 LECO LincElec 88.79 -.26 LYG LloydBkg 3.72 +.04 LMT LockhdM 335.33 -3.52 LOW Lowes 85.88 -.08 LULU lululemn gs85.96 +7.25 LITE Lumentm n 62.20 -4.20 M-N-0MTB M&T Bk 180.59 +.26 MBI MBIA 9.25 -.06 MDC MDC 27.79 -.05 MDU MDU Res 27.89 +.12 MTG MGIC Inv 12.87 -.07 MGM MGM Rsts 34.10 -.76 MVC MVC Cap 9.96 +.03 MIC Macquarie 37.25 +.69 MGNX MacroGen 23.51 -.09 M Macys 29.07 +1.21 MGA Magna g s 54.41 -.29 MFC Manulife g 18.31 -.04 MRO MarathnO 15.32 -.50 MPC MarathPt s 71.82 -1.06 MAR MAR 133.90 -1.69 MMLP MartinMid 13.35 -.10 MRVL MarvellTch 20.52 -.81 MAS Masco 39 .83 -.64 MA MasterCrd 170.35 -2.17 MAT Mattel 13.10 -.09 MXIM MaximIntg 58.95 -.46 MKC McCorm 105.95 -1.40 MDR McDrmInt 5.96 -.33 MCD McDnlds 158.41 +.93 MCK McKesson 140.66 +1.91 MPW MedProp 12.94 +.33 MCC MedleyCap 4.03 +.02 MDT Medtrnic 78.46 +.30 MLCO MelcoResE 28.14 -.57 MRK Merck 55.09 +1.34 MCY MercGn 45.25 +.98 MDP Meredith 53.35 -.45 MTOR Meritor 20.61 -.21 MET MetLife 45.90 +.41 MIK Michaels 19.99 +.34 MF GP MicrFoc n 14.14 +.42 MCHP Microchp 91.16 -3.24 MU MicronT 51.49 -.91 MSFT Microsoft 89.39 -.08 MVIS Microvisn 1.10 -.03 MIDD Middleby 123.46 +.73 MSEX MdsxWatr 36.53 +.28 HIE MHowHiInc 11.29 +.01 MTU MitsuUFJ 6.62 +.02 TAP MolsCoorB 75.41 +1.18 MOMO Momo 35.61 -.41 MDLZ Mondelez 40.59 -.10 MOG/AMoog A 80.78 -.72 MS MorgStan 52.91 -.24 MOS Mosaic 23.57 -.63 MSI MotrlaSolu 103.96 -1.97 MULE Mulesft n 43.70 -.09 M UR MurphO 25.37 -.35 MYL Mylan NV 40.50 +.97 NCR NCR Corp 30.89 +.02 NRG NRG Egy 30.27 +.27 NYLD NRG Yld C 17.20 +.15 DCM NTT DOCO 25.35 -.25 NXPI NXP Semi 116.26 -5.26 NBR Nabors 6.85 -.09 NFG NatFuGas 51.24 +.83 NGG NatGrid 56.69 +2.04 NHI NtHlthInv 67.75 +2.32 NPK NatPresto 95.10 +.60 NAVI Navient 13.19 +.44 NKTR NektarTh 105.01 +.50 NEOG Neogen s 66.64 +1.04 NVCN Neovasc g .12 +.01 NTAP NetApp 59.47 -1.72 NFLX Netflix s 285.77-14.92 NGD NwGold g 2.52 -.05 NJR NJ Rscs s 39.80 +.55 NEWM NewMedia 17.30 -.01 EDU NewOriEd 86.25 -1.48 NRZ NewResid 16.65 -.12 NYCB NY CmtyB 12.95 +.08 NYMT NYMtgTr 5.88 +.09 NWL NewellRub 25.28 +.09 NFX NewfldExp 23.41 -.26 NEM NewmtM 38.39 -.64 NWSA NewsCpA 15.43 -.15 NEE NextEraEn 162.27 -.32 NI NiSource s 23.72 -.07 NKE NikeB s 65.44 -.73 NE NobleCorp 3.60 -.07 NBL NobleEngy 29.36 -.85 NOK N okiaCp 5.43 -.01 NAT NordicAm 1.88 -.05 NSC NorflkSo 133.97 +.38 NOC NorthropG 344.71 -4.58 NWBI NwstBcsh 16.54 +.22 NWN NwstNG 57.70 +.80 NCLH NorwCruis 52.48 -.39 NVS Novartis 81.25 +1.80 NVAX Novavax 2.05 +.05 NVO NovoNord 49.12 +.56NUS NuSkin 73.05 +.74 NUAN NuanceCm 15.29 -.24 NUE Nucor 59.32 -.53 NTNX Nutanix n 47.94 +.58 NAD NuvDivA 13.03 +.03 NUW Nv AMT-Fr 15.93 +.06 JPC NvPfdInco 9.93 +.16 BXMX NuvEqtP 1 3.13 +.11 NVDA Nvidia 221.35 -4.17 NXTM NxStageMd 24.64 +.29 OGE OGE Engy 32.33 +.07 OCSL OaktrSpL 4.22 +.01 OCSI OaktStInco 7.77 -.05 OAS OasisPet 8.03 -.08 OXY OcciPet 63.15 -2.67 OCFC OceanFst 26.97 +.11 OCLR Oclaro 9.40 -.27 ODP OfficeDpt 2.13 +.04 ONB OldNBcp 16.95 +.15 ORI OldRepub 21.41 +.30 OLN Olin 29.82 -.14 OHI OmegaHlt 27.15 +.76 ON OnSmcnd 23.81 -1.15 OKE ONEOK 55.63 -1.33 OPK OpkoHlth 3.11 -.08 ORCL O racle 44.98 -.40 ORBK Orbotch 61.25 -.85 ONVO Organovo 1.01 ... OFIX Orthofix 58.18 +.65 OSK OshkoshCp 76.24 -.81 OTTR OtterTail 43.40 -.10 OSTK Overstk 36.60 -1.33 OMI OwensMin 15.53 +.40 P-Q-RPCG PG&E Cp 43.24 -.70 PNC PNC 149.45 +.27 PNM PNM Res 38.30 +.40 PKX POSCO 77.31 -.49 PPG PPG s 109.97 -1.94 PPL PPL Corp 28.17 +.27 PCAR Paccar 64.50 +.62 PAGS Pagsegur n 37.10 -.36 PANW PaloAltNet 176.90 -2.54 P Pandora 4.96 -.25 TEUM Paretem rs 2.60 -.48 PK ParkHot n 26.79 +.91 PKD ParkDrl .63 -.05 PH ParkerHan 168.15 -2.21 PE ParsleyEn 27.34 +.40 PDCO Patterson 22.29 +.61 PTEN PattUTI 17.19 -.27 PAYX Payc hex 60.60 +.76 PYPL PayPal n 75.06 -1.25 PBA Pembina g 30.59 -.29 PGH PengthE g .62 -.02 PENN PnnNtGm 25.86 -.36 PNNT PennantPk 6.72 -.03 JCP Penney 3.05 +.15 PAG Penske 43.05 +.45 PNR Pentair 67.89 -.39 PBCT PeopUtdF 18.46 +.17 PEP PepsiCo 109.18 +1.54 PKI PerkElm 74.87 -.65 PRGO Perrigo 82.60 +.67 PBR/A PetrbrsA 12.70 -.18 PBR Petrobras 13.76 -.20 PFE Pfizer 35.30 +.29 PM PhilipMor 99.79 +3.06 PHG PhilipsNV 38.0 1 +.41 PSX Phillips66 94.33 -1.38 PFN PimIncStr2 10.40 ... PNW PinWst 79.47 +.10 PXD PioNtrl 167.52 -4.07 PBI PitnyBw 10.97 +.05 PAA PlainsAAP 21.61 ... PAH PlatfmSpc 9.59 -.08 PLUG PlugPowr h 1.91 +.02 PII Polaris 112.70 -.08 POL PolyOne 41.88 +.04 BKLN PS SrLoan 23.08 -.02 SPLV PS SP LwV 46.48 +.14 QQQ PwShs QQQ157.25-1.83 PX Praxair 142.16 -1.95 PRPO Precipio n .57 +.03 PFG PrinFncl 59.40 +.61 PRA ProAssur 48.7 5 +.56 QLD PrUltQQQ s 73.50 -1.64 SSO ProUltSP s 102.64 -.52 TQQQ PrUltPQ s 136.37 -4.87 UPRO PUltSP500 s125.43-1.06 UVXY PUVixST rs 20.67 +.57 VIXY ProVixST rs 42.15 +.90 UCO PrUCrude rs27.25 -.13 SVXY ProShtVx s 11.29 -.12 PG ProctGam 78.84 +1.05 PGR ProgsvCp 60.44 +.15 PSQ ProShtQQQ 34.81 +.38 SH ProShSP rs 30.73 +.09 SDS PrUShSP rs 42.13 +.22 DXD PrUShDow 9.03 +.01 QID PUShtQQQ 12.65 +.27 SQQQ PShtQQQ rs19.36 +.63 SDOW PrUShD3 rs 20.36 +.04 TBT ProUShL20 36.69 -.16 SPXU PUShtSPX 11.66 +.09 PSEC ProspctCap 6.51 +.01 PRU Prudentl 102.90 +.34 PEG PSEG 49.36 +.04 PSA PubStrg 202.12 +4.02 PHM PulteGrp 29.08 -.15 PSTG PureStrg n 19.38 +.19 PMM PMMI 7.07 +.01 QEP QEP Res 9.40 +.01 QCOM Qualcom 54.70 -.14 DGX QstDiag 99.51 -.44 RAS RAIT Fin .19 -.01RH RH 92.24+16.93RSPP RSP Perm 45.00 +6.08 RL RLauren 110.04 +.95 RRC RangeRs 14.34 +.04 RAVN RavenInds 35.25 ... RYN Rayonier 35.28 +.05 RTN Raytheon 211.06 -4.05 O RltyInco 51.76 +1.44 RHT RedHat 146.20 -8.22 RWT RedwdTr 15.31 +.08 REGN Regenrn 338.48 +9.24 RF RegionsFn 18.28 -.01 RS RelStlAl 83.13 -1.13 RGEN Replgn 35.46 +.89 RSO ResCap rs 9.48 +.04 QSR RestBrnds 55.61 -.96 ROIC RetailOpp 17.65 +.53 RPAI RetailProp 11.71 +.32 RIO RioTinto 50.20 -.49 RAD RiteAid 1.67 +.19 ROK RockwlAut 1 74.70 +1.49 COL RockColl 135.30 -.67 ROG Rogers 117.69 -5.01 ROKU Roku n 31.30 -1.70 ROP Roper 276.49 -.92 ROST RossStrs s 76.16 -.76 RY RoyalBk g 76.32 -.34 RCL RylCarb 116.53 -1.77 RDS/B RoyDShllB 64.80 -.84 RDS/A RoyDShllA 63.08 -.99 S-T-USTBA S&T Bcp 40.64 +1.16 SCG SCANA 37.33 +.10 SLG SLGreen 97.99 +3.03 SLM SLM Cp 11.00 +.20 SM SM Energy 17.45 -.93 DIA SpdrDJIA 238.28 -.01 GLD SpdrGold 125.73 -1.76 FEZ SpdrEuro50 39.78 +.25 SPY S&P500ETF259.83 -.77 XBI SpdrBiot s 87.01 -.15 XHB SpdrHome 40.23 -.08 JNK SpdrLehHY 35.77 -.02 BIL SprBl 1-3b rs91.53 +.01 KRE SpdrS&P RB59.88 +.39 XRT SpdrRetl s 43.87 +.45 XOP SpdrOGEx 34.26 -.23 XME SpdrMetM 33 .06 -.38 STM STMicro 22.15 -.70 SBR SabnR 42.70 +.35 SAIA Saia Inc 73.55 -.35 JOE StJoe 19.30 -.05 CRM Salesforce 112.88 -.93 SBH SallyBty 16.35 +.41 SJT SJuanB 8.11 -.32 SGMO SangTher 19.73 +.73 SNY Sanofi 39.96 +.62 SLB Schlmbrg 63.21 -1.27 SCHW Schwab 50.90 -.63 STNG ScorpioTk 1.92 -.08 SDRL SeadrillLtd .22 -.01 STX SeagateT 56.89 -.48 SHLD SearsHldgs 2.81 +.31 SSW Seaspan 6.39 +.02 SRE SempraEn 110.33 -.85 SNH SenHous 15.95 +.58 NOW ServcNow 159.68 -3.14 BCRX Biocryst 4.78 -.26 BIIB Biogen 271.82 +6.66 BPMX BioPhrmX .24 -.02 BKH BlkHillsCp 53.96 +.41 BB BlackBerry 12.20 -.20 BME BlkHlthSci 34.73 +.47 MUA BlkMuniast 13.41 +.01 BX Blackstone 31.52 -.25 APRN BlueAprn n 1.88 -.11 BUFF BlueBPet n 39.77 -.01 BA Boeing 320.02 -1.10 BKNG BookingHl2054.69-22.87 BWA BorgWarn 48.65 -.55 SAM BostBeer 189.25 +2.25 BSX BostonSci 26. 68 -.35 BYD BoydGm 31.33 -.48 BGG BrigStrat 21.31 +.28 EAT Brinker 36.09 +.59 BMY BrMySq 62.57 +.16 BTI BritATob s 57.33 +1.75 BRX BrixmorP 15.50 +.68 AVGO BroadcLtd 236.68 -7.69 BKD Brookdale 6.82 +.11 BIP BrkfInfra s 41.05 +.10 BC Brunswick 58.39 -.10 BPL Buckeye 37.97 +.25 CA CA Inc 33.48 +.05 CBL CBL Asc 4.40 +.08 CBS CBS B 51.88 -.47 CMS CMS Eng 45.07 +.32 CNHI CNH Indl 12.19 -.03 CNX CNX Resc 15.22 -.25 CSRA CSRA n 41.23 ... CSX CSX 54.31 -.39 CVRR CVR Rfng 12.75 -.20 CVS CVS Health 62.71 +2.11 CYS CYS Invest 6.66 +.05 COG CabotO&G 23.72 -.07 CZR CaesarsEnt 10.90 -.10 CALM Cal-Maine 45.60 -.25 CHY CalaCvHi 11.61 -.03 CAMP CalAmp 22.77 -.01 CWT CalifWtr 36.90 +.10 CPE CallonPet 12.50 +.47 CLMT CalumetSp 7.00 -.05 CPT CamdenPT 84.06 +2.53 CPB CampSp 43.41 +.72 CM CIBC g 87.36 -.29 CNI CdnNR gs 71.57 -.10 CNQ CdnNRs gs 3 0.51 -.15 COF CapOne 94.27 +.65 CSU CapSenL 10.98 +.15 CMO CapsteadM 8.66 +.20 CPST CpstnTur rs 1.17 -.04 CAH CardnlHlth 62.56 +1.34 KMX CarMax 60.64 +.89 CCL Carnival 64.64 -1.09 CRS CarpTech 43.19 -.17 CRZO Carrizo 15.57 +.02 CAT Caterpillar 145.16 -1.83FUN CedarF 63.97 -.03 CELG Celgene 88.41 +2.60 CX Cemex 6.52 -.30 CIG Cemig pf 2.45 -.09 CVE CenovusE 8.18 -.01 CNP CenterPnt 26.95 -.14 CTL CntryLink 16.21 +.0 8 CERN Cerner 58.64 +.99 CMCM CheetahM 12.48 +.23 CHFC ChemFinl 54.11 +.81 CC Chemours n46.20 -.42 CHK ChesEng 2.99 +.04 CVX Chevron 112.10 -2.56 CBI ChicB&I 14.04 -1.09 CHS Chicos 9.01 ... ZNH ChinaSoAir 50.29 -3.31 CMG Chipotle 319.51 -3.45 CHD ChurchDwt s49.24 +1.08 CIEN CienaCorp 25.32 -.53 CI Cigna 168.32 +2.78 CINF CinnFin 73.86 +.73 CRUS Cirrus 39.33 -1.27 CSCO Cisco 41.66 -1.02 UWT CgpVelLCrd 29.90 -.21 DWT CgpVelICrd 10.31 +.04 C Citigroup 68.26 -.02 CFG CitizFincl 41.55 -.04 CTXS CitrixSy s 91.70 -.76 CLNE CleanEngy 1.62 +.04 CLF ClevCliffs 6.60 -.09 CLX Clorox 130.31 +3.93 KO CocaCola 43.32 +.43 CDE Coeur 7.71 -.10 CTSH CognizTch 79.67 -.41 RQI CohStQIR 11.79 +.29 PSF CohStSelPf 25.79 +.07 CL ColgPalm 70.80 +1.52 CLNS ColNrthS n 5.66 +.15CMCSAComcast s 33.28 +.29CMA Comerica 94.27 -.16 CTG CmpTask 8.10 -.01 CMT L Comtech 29.24 +.01 CAG ConAgra 36.32 +.02CXO ConchoRes143.25-13.75CTWS ConnWtrSv 60.60 -.84 COP ConocoPhil 58.73 -.41 CNSL ConsolCom 10.81 -.04 ED ConEd 77.56 -.06 STZ ConstellA 220.49 +2.02 CLR ContlRescs 57.31 +.05 CTB CooperTire 29.35 +.35 CRMD CorMedix .18 -.01 CSOD CorOnDem 38.15 -.52 GLW Corning 27.35 -.39 OFC CorpOffP 25.80 +.98 COST Costco 183.61 +.46 COTY Coty 18.25 -.04 CUZ CousPrp 8.70 +.21 TVIX CSV ixSh rs 10.92 +.46 USLV CS VSSilv 9.81 -.44 CS CredSuiss 16.58 +.03 CPG CrescPtE g 6.60 -.43 CEQP CrestEq rs 25.50 -.50 CROX Crocs 16.06 +.14 CCK CrownHold 50.15 +.03 CTRP Ctrip.com s 46.17 -.13 CMI Cummins 159.67 +.92 CYBE CybrOpt 17.45 -1.05 CY CypSemi 16.62 -.42 D-E-FDCT DCT IndlTr 56.47 +.90 DDR DDR Corp 7.29 +.25 DNP DNP Selct 10.26 -.01 DHI DR Horton 43.28 -.49 DTE DTE 104.00 +.19 DRI Darden 84.38 +.16 DF DeanFoods 8.63 +.18 DE Deere 151.48 -.08 DAL DeltaAir 53.93 -.33 DNR DenburyR 2.66 +.02 DERM Dermira 7.94 +.03 DB DeutschBk 13.76 -.01 DVN DevonE 31.20 -.51 A-B-CABB ABB Ltd 23.56 +.31 AES AES Corp 11.23 +.28 AFL AFLAC s 43.55 +.07 AGNC AGNC Inv 18.81 +.01 AKS AK Steel 4.28 -.11 ASML ASML Hld 194.53 -5.76 T AT&T Inc 35.56 +.66 ABT AbbottLab 59.23 -1.05 ABBV AbbVie 94.27 +2.26 ANF AberFitc 23.64 +.05 AXDX AccelrDiag 22.55 -.10 ACN Accenture 147.41 -1.45 ARAY Accuray 5.00 +.10 ATVI ActivsBliz 65.97 +.02 ADNT Adient n 58.13 -1.44 ADBE AdobeSy 212.54 -1.26 A EIS AdvEnId 6 2.32 -.69 AMD AMD 9.81 -.19 ACM Aecom 34.73 -.01 ANW AegeanMP 2.40 +.50 AVAV AeroViron 45.04 +.11 AET Aetna 169.43 +1.07 GNMX AeviGeno 2.26 -.01 A Agilent 66.40 -.60 AYR Aircastle 19.84 +.16 AKER AkersBios .83 -.05 AGI AlamosGld 5.06 -.04 ALSK AlaskCom 1.77 -.19 ALB Albemarle 89.56 -3.87 AA Alcoa Cp 44.42 -.48 ALXN Alexion lf 110.61 +2.28 BABA Alibaba 178.91 -2.98 A TI AllegTch 22.79 -.57 A GN Allergan 165.65 +5.33 A LE Allete 71.83 +.11 ARLP AllnceRes 17.60 -.15 AB AlliBern 26.35 +.15 LNT AlliantEg s 40.62 +.09 ALSN AllisonTrn 38.55 +.65 ALL Allstate 94.61 +1.22 ALLY AllyFincl 26.59 +.37 ALNY AlnylamP 129.87 -1.31 GOOG Alphabet C1004.56 -.54GOOGLAlphabet A 1005.18 -1.76AOD AlpTotDiv 8.83 -.03 AMLP AlpAlerMLP 9.25 +.01 AABA Altaba 72.64 -.39 MO Altria 62.45 +1.73 AMRN Amarin 2.99 -.06 AMZN Amazon 1431.42-65.63 AMBA Ambarella 49.98 +.62 ABEV Ambev 7.11 +.03 AEE Ameren 55.94 +.06 ATAX AFMulti 6.25 +.13 AMX AMovilL 18.84 -.26 AAL AmAirlines 50.85 -.05 AEO AEagleOut 19.66 +.13 AEP AEP 68.66 +.23 AXP AmExp 92.21 +.79 AIG AmIntlGrp 54.52 +.74 AWR AmStsWtr 52.52 +.51 AWK AmWtrWks 81.19 +.50 APU Amerigas 40.06 +.10 AMP Ameriprise 146.96 -.35 ABC AmeriBrgn 85.11 +1.10 AME Ametek 74.95 -.12 AMGN Amgen 170.46 -.69 A PH Amphenol 84.85 -.74 A PC An adarko 58.90 -1.90 ANDV Andeavor 99.03 -2.49 AU AnglogldA 9.42 -.29 BUD ABInBev 109.63 +2.16 NLY Annaly 10.31 +.01 AR AnteroRes 19.21 -.01 ANTM Anthem 221.48 +2.04 ANH Anworth 4.85 +.09 APA Apache 37.35 -.13 AINV ApolloInv 5.20 -.09 AAPL Apple Inc 166.48 -1.86 AMAT ApldMatl 54.06 -1.38 AAOI ApldOptoel 23.65 -.95 A PRI ApricusB rs .40 -.20 W TR AquaAm 33.59 +.25 A RCB ArcBest 31.45 ... MT ArcelorM rs 30.36 -.28 A DM Ar chDan 42.80 -.07 ARNC Arconic 22.70 -.35 ARCC AresCap 15.88 +.03 ARES AresMgmt 21.00 -.30 ARGS ArgosThr rs .91 -.18 ANET AristaNetw 245.14 -8.56 ARRY ArrayBio 16.28 +.45 ARW ArrowEl 75.73 -.04 ASH Ashland 69.07 +.07 AZN AstraZen s 35.13 +.46 HOME AtHomGr n 31.62 +1.06 ATO ATMOS 83.70 +.57 ADSK Autodesk 124.55 -3.76 ADP AutoData 111.76 -.50 A VY AveryD 104.05 -.40 CAR AvisBudg 47.31 +.37 A VA Avista 51.58 -.40 A VP Av on 2.87 +.08 AYTU AytuBioSc n .60 -.13 BGS B&G Foods 24.30 -.48 BTG B2gold g 2.68 -.07 BBT BB&T Cp 51.53 -.05 BCE BCE g 42.75 +.22 BGCP BGC Ptrs 13.33 ... BHP BHP BillLt 43.49 -.61 BBL BHPBil plc 38.79 -.45 BP BP PLC 39.60 -.37 BPT BP Pru 23.70 +.20 BIDU Baidu 223.10 -7.86 BHGE BakHuGE n 28.07 -1.13 BCPC Balchem 81.29 +.67 BLL BallCorp s 39.19 ... BLDP BallardPw 3.50 -.04 BBVA BcBilVArg 7.78 +.12 BBD BcoBrad s 11. 48 +.10 SAN BcoSantSA 6.47 +.03 BAC BkofAm 29.39 -.13 BMO BkMont g 74.66 -.17 BK BkNYMel 50.61 -.11 BNS BkNova g 60.73 -.18 BZUN Baozun n 43.73 -1.06 BCS Barclay 11.76 +.06 VXX B iPVxST rs 50.91 +1.05 BKS BarnesNob 4.90 +.05 ABX BarrickG 12.39 -.17 XYZ BasicEnS .45 ... BAX Baxter s 63.85 -1.02 BZH BeazerHm 15.80 +.03 BDX BectDck 212.43 -.59 BBBY BedBath 20.61 +.36 BMS Bemis 42.77 -.40 BRK/B BerkH B 196.67 +.52 BBY BestBuy 68.56 +.82 BIG BigLots 42.41 -.34 BILI Bilibili n 11.24 ... BIOC Biocept rs .32 +.00Tkr Name Last Chg Money & Markets 2,500 2,600 2,700 2,800 2,900 M ONDJF 2,560 2,680 2,800 S&P 500Close: 2,605.00 Change: -7.62 (-0.3%) 10 DAYS 6,400 6,800 7,200 7,600 M ONDJF 6,880 7,220 7,560 Nasdaq compositeClose: 6,949.23 Change: -59.58 (-0.9%) 10 DAYSAdvanced 1486 Declined 1392 New Highs 15 New Lows 110 Vol. (in mil.) 3,850 Pvs. Volume 3,693 2,514 2,301 1257 1555 26 108 NYSE NASDDOW 24092.47 23728.67 23848.42 -9.29 -0.04% t t t -3.52% DOW Trans. 10290.06 10109.47 10188.19 +6.77 +0.07% t t t -4.00% DOW Util. 691.80 683.52 688.63 -1.10 -0.16% s s t -4.80% NYSE Comp. 12399.23 12271.03 12308.90 +6.36 +0.05% t t t -3.90% NASDAQ 7036.09 6901.07 6949.23 -59.58 -0.85% t t s +0.66% S&P 500 2632.65 2593.06 2605.00 -7.62 -0.29% t t t -2.57% S&P 400 1863.25 1844.00 1853.78 +2.03 +0.11% t t t -2.46% Russell 2000 1521.35 1505.64 1513.03 -0.54 -0.04% t s t -1.46% Toronto TSX 15232.03 15150.54 15169.94 -46.24 -0.30% t t t -6.41%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 was unchanged at 2.78 percent on Wednesday. Yields affect rates on mortgages and other consumer loans.NET 1YR TREASURIES LAST PVS CHG AGO 4.75 4.25 4.00 1.63 1.13 .88 PRIME RATE FED FUNDS 3-month T-bill 1.72 1.74 -0.02 .77 6-month T-bill 1.93 1.92 +0.01 .92 52-wk T-bill 2.10 2.10 ... 1.01 2-year T-note 2.29 2.27 +0.02 1.31 5-year T-note 2.60 2.58 +0.02 1.95 7-year T-note 2.72 2.70 +0.02 2.23 10-year T-note 2.78 2.78 ... 2.42 30-year T-bond 3.02 3.03 -0.01 3.02 NET 1YR BONDS LAST PVS CHG AGO Barclays Glob Agg Bd 1.84 1.86 -0.02 1.64 Barclays USAggregate 3.14 3.19 -0.05 2.60 Barclays US Corp 3.80 3.85 -0.05 3.32 Barclays US High Yield 6.20 6.24 -0.04 6.10 Moodys AAA Corp Idx 3.83 3.89 -0.06 3.92 10-Yr. TIPS .68 0.66 +0.02 .44Commodities U.S. crude oil futures fell 1.3 percent, and wholesale gasoline and natural gas prices also slid. Gold and silver prices fell, while copper was flat.Crude Oil (bbl) 64.38 65.25 -1.33 +6.6 Ethanol (gal) 1.43 1.43 ... +7.2 Heating Oil (gal) 2.01 2.02 -0.38 -2.9 Natural Gas (mm btu) 2.70 2.70 -0.59 -8.6 Unleaded Gas (gal) 2.01 2.01 -0.09 +11.8 FUELS CLOSEPVS %CHG%YTD Gold (oz) 1324.20 1342.00 -1.33 +1.4 Silver (oz) 16.20 16.51 -1.77 -5.0 Platinum (oz) 934.70 946.70 -1.27 +0.1 Copper (lb) 2.99 2.98 +0.07 -8.7 Palladium (oz) 964.20 975.30 -0.88 -10.2 METALS CLOSEPVS %CHG %YTD Cattle (lb) 1.16 1.15 +0.50 -5.7 Coffee (lb) 1.20 1.21 -0.99 -5.1 Corn (bu) 3.74 3.74 -0.13 +6.5 Cotton (lb) 0.81 0.82 -1.56 +2.7 Lumber (1,000 bd ft) 507.10 507.00 +0.02 +13.2 Orange Juice (lb) 1.41 1.38 +2.47 +3.8 Soybeans (bu) 10.18 10.20 -0.15 +7.0 Wheat ( bu ) 4.46 4.49 -0.78 +4.3 AGRICULTURE CLOSE PVS %CHG%YTD USD per British Pound1.4085 -.0069 -.49% 1.2451 Canadian Dollar 1.2915 +.0036 +.28% 1.3381 USD per Euro 1.2313 -.0089 -.72% 1.0808 Japanese Yen 106.88 +1.34 +1.25% 111.09 Mexican Peso 18.2715 -.0872 -.48% 18.9477 1YR MAJORS LAST CHG %CHGAGO Israeli Shekel 3.5031 -.0010 -.35% 3.6152 Norwegian Krone 7.8715 -.0026 -2.05% 8.5314 South African Rand 11.7758 -.0010 -1.18% 12.9957 Swedish Krona 8.3476 -.0017 -1.42% 8.8321 Swiss Franc .9567 -.0105 -1.00% .9922 EUROPE/AFRICA/MIDDLE EAST Australian Dollar 1.3049 +.0040 +.31% 1.3096 Chinese Yuan 6.2974 +.0144 +.23% 6.8861 Hong Kong Dollar 7.8481 +.0013 +.02% 7.7679 Indian Rupee 65.125 +.253 +.39% 65.155 Singapore Dollar 1.3121 +.0023 +.18% 1.3966 South Korean Won 1063.49 -10.22 -.96% 1115.46 Taiwan Dollar 29.15 -.01 -.03% 30.17 ASIA/PACIFICForeign Exchange The dollar rose versus the yen and the euro. The U.S. currency also rose versus the British pound, but fell against the Mexican peso.LAST6 MO AGO 1 YR AGO SHW Sherwin 385.25 -5.47 SFL ShipFin 14.15 -.05SHPG Shire 144.53+15.66SHOP Shopify n 121.60 -7.22 SPG SimonProp155.91 +5.45 SIRI SiriusXM 6.18 -.03 SWKS SkywksSol 98.87 -2.65 SJM Smucker 123.30 +.89 SNAP SnapInc A n15.95 -.25 SNA SnapOn 147.22 +.84 SODA SodaStrm 91.20 -.58 SLRC SolarCap 20.07 -.14 SON SonocoP 47.39 -.13 SNE SonyCp 48.08 +.21 SRNE SorrentoTh 4.60 -1.70 SOR SourcC 39.36 -.49 SJI SoJerInd s 28.28 +.61 SO SouthnCo 44.64 +.11 LUV SwstAirl 56.25 -.44 SWN SwstnEngy 4.32 +.04 SRC SpiritRltC 7.76 +.25 SPLK Splunk 95.94 -3.85 SPWH SportsWhs 4.14 +.33 S Sprint 4.86 -.03 SQ Square n 47.39 -3.67 XLB SP Matls 55.87 -.72 XLV SP HlthC 80.79 +.43 XLP SP CnSt 52.27 +.71 XLY SP Consum 99.89 -1.23 XLE SP Engy 66.02 -1.31 XLF SPDR Fncl 27.20 +.05 XLI SP Inds 73.22 -.25 XLK SP Tech 64.15 -.43 XLRE SpdrRESel 31.09 +.56 XLU SP Util 50.26 -.02 SWK StanBlkDk 150.84 -1.56 SGU StarGas 9.36 -.05 SBUX Starbucks s 57.90 +.44 STWD StarwdPT 20.80 +.07 STT StateStr 98.28 -.68 STLD StlDynam 42.70 -.14 SYK Stryker 157.97 -.10 SPH SubPpne 21.92 -.14 SUI SunCmts 91.05 +1.20 SNHY SunHydrl 53.36 -.67 SU Suncor g 33.93 -.50 STG SunlOnl n 9.57 -1.12 SHO SunstnHtl 15.20 +.65 STI SunTrst 66.56 -.13 SPN SupEnrgy 8.26 -.26 SYMC Symantec 25.64 +.13 SYF Synchr ony 33.11 +.44 SGYP SynrgyPh 1.77 -.02 SNV SynovusFn 49.36 +.73 SYY Sysco 59.37 +.01 TAL TAL Educ s 36.88 -.21 TCP TC PpLn 34.65 +.11 TJX TJX 80.69 +.25 TOPS TOP Shi rs 2.07 -.45 TSM TaiwSemi 42.69 -.60 TTWO TakeTwo 97.46 -.58 TNDM TandmD rs 4.76 +.25 TPR Tapestry 52.51 -.60 TRGP TargaRes 43.74 -1.72 TGT Target 69.18 +.67 TCO Taubmn 57.79 +2.00 FTI Technip 28.69 -.31 TECK TeckRes g 24.58 -.70 TDOC Teladoc n 39.15 -2.00 TEN Tenneco 53.32 +.31 TDC Teradata 38.75 -.82 TNH TerraNitro 83.95 +.01 TSLA Tesla Inc 257.78-21.40 TEVA TevaPhrm 17.04 +.36 TXN TexInst 101.91 -.65 TXRH TexRdhse 57.49 +.64 TGH Textainer 16.85 +.05 TXT Textron 57.60 +.15 TXMD TherapMD 5.05 +.31 TMO ThermoFis 205.92 -.70 DDD 3D Sys 11.30 -.21 MMM 3M Co 216.54 +.67 TIF Tiffany 98.03 +1.49 TWX TimeWarn 94.20 ... TKR Timken 45.40 +.90 TMK Torchmark 83.70 +.53 T D TorDBk gs 56.10 -.17 TOT Total SA 56.20 -.36 TM Toyota 129.37 +1.33 RIG Transocn 9.76 -.09 TRV Travelers 138.79 +2.04 TY TriContl 26.02 +.04 TYp TriCntl pf 51.00 ... TNET TriNetGrp 45.57 -.63 TRN Trinity 32.22 +.23 TBI TrueBlue 25.90 +.35 TRST TrstNY 8.65 +.20 TUP Tuppwre 47.28 +.06 TRQ TurqHillRs 3.02 -.23FOXA 21stCFoxA 35.88 -.60 FOX 21stCFoxB 35.50 -.58 XXII 22ndCentry 2.21 -.05 TWLO Twilio n 37.43 -1.30 TWT R Twitter 28.45 +.38 TWOU 2U 80.48 -4.37 UBS UBS Grp 17.59 +.12 UDR UDR 35.60 +.90 UGI UGI Corp 44.18 +.57 UCTT UltraClean 18.20 -.60 UAA UndrArm s 16.33 -.11UNF UniFirst 159.65+14.75UN UnilevNV 55.81 +1.99 UNP UnionPac 130.76 -.54 UNT Unit 16.32 -.34 UAL UtdContl 67.91 -.27 UPS UPS B 102.68 +.51 URI UtdRentals169.11 -8.04 USB US Bancrp 50.07 +.51 USO US OilFd 13.04 -.04 X USSteel 33.54 -.13 UTX UtdTech 124.45 .8 3 UNH UtdhlthGp 218.50 +.54 UNIT UnitGrp 16.18 +.32 UVV UnvslCp 47.70 +1.25 UNM UnumGrp 47.29 -.18 UEC UraniumEn 1.26 ... V-W-X-Y-ZVEON VEON 2.60 -.01 VFC VF Corp 73.67 -.06 VICI VICI Pr n 18.27 -.05 VALE Vale SA 12.45 +.22 VRX ValeantPh 15.47 +.12 VLO ValeroE 90.28 -1.99 VLY VlyNBcp 12.47 +.18 GDX VanEGold 21.66 -.33 RSX VnEkRus 22.15 -.13 SMH VnEkSemi 102.19 -2.32 OIH VEckOilSvc 23.35 -.48 GDXJ VanE JrGld 31.68 -.73 BND VangTotBd 79.73 -.01 VUG VangGrth 139.60 -.78 VTI VangTSM 133.88 -.31 VOO VangSP500238.64 -.67 VNQ VangREIT 75.5 6 +1.8 5 VIG VangDivAp 99.79 +.07 VEU VangAllW 53.74 +.15 VWO VangEmg 46.14 -.32 VGK VangEur 57.75 +.37 VEA VangFTSE 43.77 +.21 VFH VangFncl 68.59 +.19 VVC Vectren 63.63 +.26 VTR Ventas 50.46 +1.45 VER Vereit 6.93 +.23 VRSN Verisign 116.40 -1.08 VZ VerizonCm 48.00 +.69 VVI ViadCorp 52.25 -.60 VIAV Viavi 9.48 -.15 VIPS Vipshop 16.20 -.63 V Visa s 116.99 -.41 VSH VishayInt 18.20 -.05 VST VistraEn n 21.13 +.27 VMW VMwar e 119.95 -3.4 2 VOD Vodafone 27.67 +.08 VMC VulcanM 111.30 -3.43 WDFC WD 40 131.75 +2.10 WEC WEC Engy 62.28 -.02 WPC WP Carey 62.16 +1.31 WPX WPX Engy 14.05 +.11 WMT WalMart 87.77 +1.72 WBA WalgBoots 67.59 +1.63 WRE WREIT 27.32 +.71 WM WsteMInc 83.18 -.11 WAT Waters 198.57 -1.95 WFT WeathfIntl 2.27 -.07 WBS WebsterFn 54.67 +.67 WB WeiboCorp115.09 -3.14 WTW WtWatch 62.77 +.27 WRI WeinRlt 28.23 +.69 WFC WellsFargo 51 .48 +.3 8 WELL Welltower 54.86 +1.58 WEN Wendys Co 17.42 +.26 WR WestarEn 51.94 +.25 WIA WAstInfSc 11.43 -.01 WDC WDigital 90.80 -.88 WU WstnUnion 19.22 +.33 WBK WestpacBk 21.97 +.05 WRK WestRck 63.16 -.29 WY Weyerhsr 35.02 +.12 WHR Whrlpl 151.17 -1.63 WLL WhitngPet rs32.83 -.09 WMB WmsCos 24.78 -.37 WPZ WillmsPtrs 34.44 -.29 WIN Windstm rs 1.44 -.17 DXJ WTJpHedg 55.70 +1.50 DON WT MCD s 33.72 +.13 WWD Woodward 70. 98 -.1 6 WWE WldW Ent 36.12 -.06 WOR Worthgtn 40.77 -.12 WYNN Wynn 176.04 -1.69 XL XL Grp 55.35 -.06 XEL XcelEngy 45.34 +.23 XRX Xerox rs 28.85 +.10 XLNX Xilinx 71.35 -.73 YRCW YRC Wwde 8.48 -.03 YY YY Inc 101.27 -1.97 AUY Yamana g 2.71 -.06 YNDX Yandex 39.25 -.48 YORW YorkWater 31.35 +.55 YUM YumBrnds 84.25 +.37 YUMC Yum China 40.72 -.04 ZAGG Zagg 12.35 +.20 ZEN Zendesk 46.01 -1.51 ZBH ZimmerBio 108.16 -.08 ZN Zion O&G 3.96 -.73 ZTS Zoetis 81.00 -.86 ZNGA Zynga 3.68 -.02 Stock Footnotes: Stock Footnotes: cld Issue has been called for redemption by company. d New 52-week low. ec Company formerly listed on the American Exchange's Emerging Company Marketplace. g Dividends and earnings in Canadian dollars. h Does not meet continued-listing standards. lf Late filing with SEC. n Stock was a new issue in the last year. The 52-week high and low figures date onl y from the beginning of trading. pf Preferred stock issue. pr Preferences. pp Holder owes installments of purchase price. rt Right to buy security at a specified price. rs Stock has undergone a reverse stock split of at least 50% within the past year. s Stock has split by at least 20 percent within the last year. wi Trades will be settled when the stock is issued. wd When distributed. wt Warrant, allowing a purchase of a stock. u New 52-week high. un Unit,, including more than one security. vj Company in bankruptcy or receivership, or being reorganized under the bankruptcy law. Appears in front of the name. Stocks in bold are worth at least $5 and changed 5 percent or more in price. Underlining for 50 most actively traded stocks of the day. Dividend Footnotes: a Extra dividends were paid, but are not included. b Annual rate plus stock. c Liquidating dividend. e Amount declared or paid in last 12 months. f Current annual rate, which was increased by most recent dividend announcement. i Sum of dividends paid after stock split, no regular rate. j Sum of dividends paid this year. M ost recent dividend was omitted or deferred. k Declared or paid this year, a cumulative issue with dividends in arrears. m Current annual rate, which was decreased by most recent dividend announcement. p Initial dividend, annual rate not known, yield not shown. r Declared or paid in preceding 12 months plus stock dividend. t Paid in stock, approximate cash value on ex-distribution date. P E Footnotes: q Stock is a closed-end fund no P/E ratio shown. cc P/E exceeds 99. dd Loss in last 12 months. Mutual Fund Footnotes: b Fee covering market costs is paid from fund assets. d Deferred sales charge, or redemption fee. f front load (sales charges). m Multiple fees are charged, usually a marketing fee and either a sales or redemption fee. NA not available. p previous days net asset value. s fund split shares during the week. x fund paid a distribution during the week. Source :Morningstar and the Associated Press.DOW 23,848.42 -9.29 NASDAQ 6,949.23 -59.58 S&P 500 2,605.00 -7.62 10-YR T-NOTE 2.78% ... 30-YR T-BOND 3.02% -.01 CRUDE OIL $64.38 -.87 GOLD $1,324.20 -17.80 EURO $1.2313 -.0089q q q q q q n n q q q q q q q q STOCKS LISTING CHANGE REQUESTS WELCOME!The Sun Newspaper is tweaking the way stocks are listed in the daily paper. We will continue to run a wide range of stocks, but were trying to eliminate stocks our readers dont want. If you do not see your stock in the paper, please let us know and we will put it in the listings. Email the name of the company and the symbol to nlane@sun-herald.com, or call 941-206-1138. You can leave the stock name and symbol on voice mail. When requesting a stock, please include where you live so we can run the listing in the appropriate edition. If you reach voice mail, please leave your contact information so your call can be returned.

PAGE 29

Page 6 www.yoursun.com The Sun / Thursday, March 29, 2018 MAR. 29PRIME TIME N E V N E R A S C P C R A G P S S O I F 6 PM6:307 PM7:308 PM8:309 PM9:3010 PM10:3011 PM11:30 T S A C D A O R BABC E F 40777107-7ABC7 News at 6pm (N)ABC World News Tonight(N)ABC7 News at 7 Florida Suncoasts news, weather & more. (N)Greys Anatomy: One Day Like This April treats a rabbi patient. (TV14)Station 19: Contain the Flame Tensions rise between Andy and Jack. Scandal: The Noise Quinn faces an important decision.(TV14) (N) ABC7 News at 11pm (N)Jimmy Kimmel Live(TV14) (R) ABC E F 26---7117-ABC7 News at 6:00pm (N)ABC World News Tonight(N)The 7 OClock News (N) Entertainmen t Tonight (N) Greys Anatomy: One Day Like This April treats a rabbi patient. (TV14)Station 19: Contain the Flame Tensions rise between Andy and Jack. Scandal: The Noise Quinn faces an important decision.(TV14) (N) ABC7 News at 11:00pm(N)Jimmy Kimmel Live(TV14) (R) CBS E F 11213213-555-WINK News at 6pm (N) CBS Evening News (N) WINK News at 7pm (N) Inside Edition(TVPG) (N) Big Bang Theory Bill Gates. (N)Young Sheldon Revaluate life. Mom Jills sobriety. (TV14) (N)Pieces Sophias reputation. (N)S.W.A.T.: Crews Hondos CI friend is murdered. (TV14) (N) WINK News at 11pm (N) Late Show Emily Blunt.(TV14) CBS E F 10101010---1010 News This Evening (N)CBS Evening News (N) Wheel: California Coast (TV G)Jeopardy! (TV G) (N) Big Bang Theory Bill Gates. (N)Young Sheldon Revaluate life. Mom Jills sobriety. (TV14) (N)Pieces Sophias reputation. (N)S.W.A.T.: Crews Hondos CI friend is murdered. (TV14) (N) 10 News Nightside (N)Late Show Emily Blunt.(TV14) NBC E F 20-232-222-NBC2 News at 6pm (N) NBC Nightly News (N) Wheel: California Coast (TV G)Jeopardy! (TV G) (N) Superstore Making cuts.(N)A.P. Bio Charity fundraiser. (N)Will & Grace: One Job (TV14)Champions Female members. Chicago Fire: The One That Matters Most An injury. (TV14) (N) NBC2 News at 11pm (N) Tonight Show Bill Hader. (R) NBC E F *888-8-8NewsChannel 8 at 6:00 (N)NBC Nightly News (N) NewsChannel 8 at 7:00 (N)Extra (TVPG) (N)Superstore Making cuts.(N)A.P. Bio Charity fundraiser. (N)Will & Grace: One Job (TV14)Champions Female members. Chicago Fire: The One That Matters Most An injury. (TV14) (N) NewsChannel 8 at 11:00 (N)Tonight Show Bill Hader. (R) FOX E F 36---444-FOX 4 News at Six Community news; weather; traffic; more. (N)Family Feud(TVPG) (R)Family Feud(TVPG) (R)Gotham: A Dark Knight: One of My Three Soups Escape asylum. (N)Showtime at the Apollo: Week 5 Adrienne Houghton guest co-hosts. FOX 4 News at Ten Local news report and weather update. (N)FOX 4 News at Eleven (N)Family Feud Families compete. FOX E F 13131313-13-13(:59) FOX 13 6:00 News (N)FOX 13 6:30 News (N)Access (TVPG) (N) TMZ (TVPG) (N)Gotham: A Dark Knight: One of My Three Soups Escape asylum. (N)Showtime at the Apollo: Week 5 Adrienne Houghton guest co-hosts. FOX 13 10:00 News The top news stories are updated. (N) FOX 13 11:00 News News, sports, weather and traffic.(N) PBS E F 30-3-333-BBC World News (TVPG)Nightly Business Report (N)The PBS NewsHour (N) Antiques Rd Georgian tea tray. Antiques Rd Elizabeth I glove. Doc Martin: Of All the Harbours in All the Towns Aunts lover. (TVPG)Partners in Crime: The Secret Adversary, Part 1 Amanpour on PBS (N) Beyond 100 Days (N) PBS E F #3173---3BBC World News (TVPG)Nightly Business Report (N)The PBS NewsHour (N) WEDU Arts Plus (TV G) (N)Business Forum (TV G) (N)Doc Martin: MidWife Crisis Louisas health at risk; new employee. (R)Death in Paradise (TVPG) A Place to Call Home: Living in the Shadow (R) CW E F 46---6216-The Goldbergs WINK News at 6:30pm (N) Bang Cramped Sheldon. Bang Bowling battle. (TVPG)Supernatural: Scoobynatural Sam, Dean and Castiel in Scooby Doo.Ž Arrow: The Thanatos Guild Nyssa Al Ghul returns to warn Thea. (N)WINK News at10pm (N) Inside Edition(TVPG) (N) The Goldbergs School dance. CW E F 44999---4Mike & Molly Disastrous date. Mike Moving to Peggys.(TV14)Girls Imprisoned father. (TV14)2 Broke Girls Tennis bets. Supernatural: Scoobynatural Sam, Dean and Castiel in Scooby Doo.Ž Arrow: The Thanatos Guild Nyssa Al Ghul returns to warn Thea. (N)Men Jake to junior high.(TV14)Men Weird reactions.(TV14)Friends Mugging reveals link Friends Monicas boob job. MYN E F 38111111---14Extra (TVPG) (N)Entertainmen t Tonight (N) Family Feud(TVPG) (R)Family Feud(TVPG) (R)News Channel 8 News at 8pm News, sports, weather and traffic. (N)Law & Order: Criminal Intent: Eosphoros Atheist murdered. (TVPG)Law & Order: Criminal Intent: Great Barrier Jewel thief slain. (TVPG)Seinfeld Barber gets dumped. Seinfeld Apartment robbed. IND E F 32121212-38-12Modern Family: ClosetCon 13 Modern Family: The Big Game Bang Cramped Sheldon. Bang Bowling battle. (TVPG)Anger Prisoners fianc. (TV14)Anger Jordans twin.(TV14)Man Kyle is distracted.(TVPG)Man Time with Eve. (TVPG)Mom Deans List. (TV14) Mom Christys father. (TV14)Fam Guy Megs dating danger. Family Guy A new hangout. ION E F 662221326-17Blue Bloods: Blast From the Past Baez works with ex. (TV14) Blue Bloods: Down the Rabbit Hole Wilders victim found with note. Blue Bloods: The Extra Mile Key eyewitness refuses to testify. (TV14)Blue Bloods: Blowback Case against NYPD officer who shot teen. Blue Bloods: The Greater Good Case against Danny.(TV14) Blue Bloods: The Price of Justice Hostage hesitant to press charges. S W E NCNBC393939395937102Mad Money (N) Shark Tank Five invest. Shark Tank (TVPG)Shark Tank (TVPG)Greed Martin Shkreli. Greed Former escort. CNN323232321838100Situation Room (N)Erin Burnett (N) Cooper 360 (N) Cooper 360 (N) CNN Tonight (N) CNN Tonight (N) CSPAN181818183712109(10:00) Public Affairs Events Political events. (R)Colorado (R)Politics & Public Policy Today Major political activity around the U.S. (R) FNC646464644871118Special Report (N) The Story (N) Tucker Carlson (N)Hannity (N) Ingraham Angle (N)News at Night (N) MSNBC8383838318540103Beat Ari Melber (N)Hardball with Chris (N)Chris Hayes (TVPG) (N)Rachel Maddow (N)Last Word (N) The 11th Hour (N) SNN66611---SNN EveEve @ 6:30 ES.TV (R)CelebrityHeadlineHeadlineDailyMailDailyMail SNN Late SNN Late ESNN Late E Celebrity M U I M E R PENC150150150150150150350(:02) The Naked Gun 2 1/2: The Smell of Fear (91, Comedy) aaa Drebin fights greedy energy brokers. Zombieland (09, Horror) aaac Unlikely partners must survive zombie attacks to find the last place of refuge. John Q (02, Drama) aaa Denzel Washington, Robert Duvall. A desperate dad takes an emergency room hostage in order to save his sons life.(:58) Stand by Me (86, Drama) Four boys set out on a hike together. (R) HBO302302302302302302400(5:25) Alien: Covenant (17, Thriller) aaa Colony spaceship encounters threat while exploring unknown planet. VICE News Tonight (TV14) (N)Atomic Blonde (17, Action) aaa Charlize Theron, James McAvoy. Lovely-but-lethal British intelligence agent must find vital dossier in Berlin. (R)Silicon Valley New pressure. Here and Now: Wake Greg joins Ramon along with Kristen. (TVMA) (R)High Maintenance: Steve (R) HBO2303303303303303303402(:10) The Last Boy Scout (91, Action) Bruce Willis, Damon Wayans. A former Secret Service agent uncovers corruption in the world of pro football. Barry A bitter hitman. (TVMA)Silicon Valley New pressure.(:05) High Maintenance: Steve Observe and Report (09) aac Mall cop tries to apprehend culprit who flashed an employee he secretly loves. National Security (03, Comedy) Security guards discover smugglers. HBO3304304304304304304404(5:15) Mercury Rising (98) An autistic boy breaks government code. (R) (:10) Marauders (16, Action) aa Christopher Meloni, Bruce Willis. An elaborate bank heist leads FBI investigators to a widespread conspiracy. (R)Die Hard (88, Action) aaac Bruce Willis, Alan Rickman. A New York cop battles a gang of ruthless terrorists in a high-rise building. (R) (:15) Die Hard 2 (90, Action) John McClane battles airport terrorists. (R) MAX320320320320320320420(5:45) The Core (03, Drama) aa Aaron Eckhart, Hilary Swank. A team of scientists builds a manned vessel to drill to the earths center. (PG-13) The Conjuring 2 (16, Horror) aaac Vera Farmiga, Patrick Wilson. The Warrens try to help a mother who believes something evil is in her home. (R) (:15) Annabelle: Creation (17, Horror) aaa Stephanie Sigman. Nun and several girls are terrorized by the vengeful spirit of a demonic doll. (R) MAX2321321321321321321422(5:00) S.W.A.T. (03, Action) Team attempts to keep kingpin locked up. Independence Day: Resurgence (16, Action) aac Liam Hemsworth. When aliens attack, it is up to a few brave men and women to save humanity. The Thin Red Line (99, Drama) aaac Sean Penn, Adrien Brody. American sol diers are ordered to take the island of Guadalcanal from entrenched Japanese troops in a series of bloody battles during World War II. (R) SHO340340340340340340365(4:35) Vanilla Sky (01, Drama) A rich man experiences lucid dreams. Homeland: Andante Carrie makes move; reckoning is had. (TVMA) (R)Wakefield (17, Drama) Bryan Cranston, Jennifer Garner. Family man, thought missing, hides in his attic and spies on his familys lives. (R) Billions: Tie Goes to the Runner Chucks new boss.(TVMA) (R) President White House party. Homeland: Andante (TVMA) (R) TMC350350350350350350385(:05) The Straight Story (99, Drama) aaac Richard Farnsworth. An elderly man drives a riding lawnmower cross-country for a reconciliation. (G)Personal Shopper (16, Drama) aaa Kristen Stewart, Lars Eidinger. Woman makes effort to make contact with recently deceased twin brother. (R)Open Water (04, Drama) aac A couple on a Caribbean scuba diving trip is stranded in shark-infested waters. Hostel Backpackers trapped. 6 PM6:307 PM7:308 PM8:309 PM9:3010 PM10:3011 PM11:30 T hursday TelevisionVEN-VENICE E-N-ENGLEWOOD SAR-SARASOTA PC-PORT CHARLOTTE ARC-ARCADIA SPG-SOUTH PUNTA GORDATodays Talk Shows7:00 a.m. ABC Good Morning America Actress Emily Blunt; legal commentator Nancy Grace; contributor Tory Johnson. (N) 7:00 a.m. NBC Today Isle of DogsŽ star Bryan Cranston; actor John Cena; Holy Week at the Vatican.Ž (N) 8:00 a.m. IND The Steve Wilkos Show A girl claims that her mothers boyfriend touched her inappropriately. (N) 9:00 a.m. CBS LIVE with Kelly and Ryan Ben Af”eck; Tyra Banks; Cole Sprouse. (N) 9:00 a.m. NBC Megyn Kelly TODAY Leap of FaithŽ features The Fox HuntŽ author Mohammed Al Samawi. (N) 10:00 a.m. CW Rachael Ray John M. Cusimano; chef Charlie Palmer; Mike Epps visits; a pasta dish. (N) 10:00 a.m. NBC Today with Kathie Lee & Hoda Actress Minnie Driver from Spinning ManŽ; Today FoodŽ with Joel Gamoran. (N) 11:00 a.m. ABC The View Actor Neil Patrick Harris; legal analysts Nancy Grace and Dan Abrams. (N) 1:00 p.m. ABC The Chew Chef Amanda Freitag cooks with the co-hosts; Michael shares training tips. (N) 2:00 p.m. CBS The Talk Top TalkerŽ Cameron Mathison. (N) 3:00 p.m. ABC Rachael Ray John M. Cusimano; chef Charlie Palmer; Mike Epps visits; a pasta dish. (N) 3:00 p.m. CW The Wendy Williams Show Mathew Knowles, the father of singer Beyonc, visits to chat with Wendy. (N) 3:00 p.m. NBC The Dr. Oz Show Mothers who live double lives are discussed in great detail. (N) 4:00 p.m. IND Steve Actor Burt Reynolds; actress Lena Waithe; TV personality Rachel Lindsay. (N) 4:00 p.m. MYN Maury A woman believes that the man she married is cheating on her with big women. 5:00 p.m. CW Dr. Phil A woman seeks Dr. Phils help with changing the behavior of her sisters son. 5:00 p.m. MYN Maury A man suspects his “ances daughter belongs to his own cousin. 11:00 p.m. TBS Conan Actor Sean Penn; actress Claudia ODoherty. (N) For sports on TV, please see page 2 of todays Sports section STATE-BY-STATE STATE-BY-STATENews from across the USA ALABAMADauphin Island: The annual bird migration here has begun.ALASKAKenai: Several wild sheep and goats tested positive for a pathogen that causes respiratory disease.ARIZONAPhoenix: A business owner was sentenced to 7 1‡2years in prison after being found guilty of defrauding 40 families in a real estate scheme. ARKANSASLittle Rock: An Arkansas State Hospital patient and a psychologist accused of taking him from the facility are in custody in Nevada. CALIFORNIALos Angeles: Herbalist Timothy Morrow is accused of treating a 13-year-old diabetic who died with herbal oils instead of insulin. COLORADODenver: A federal judge struck down a provision in the state constitution that made it tougher to get proposed amendments onballots. CONNECTICUTOld Lyme: Immigration ocials say they know about a Pakistani couple seeking sanctuary atFirst Congregational Church. DELAWAREWilmington: Authorities say an 11-month-old boy died in a re that left his 3-week-old brother and grandmother badly burned.DISTRICT OF COLUMBIA:The Smithsonians National Zoo has welcomed a male Asian elephant, Spike. FLORIDATallahassee: Gov. Rick Scott has signed legislation requiring backup power sources in nursing homes and assisted living facilities. GEORGIASavannah: The winter calving season for endangered right whales is ending without a single newborn being spotted. HAWAIIHonolulu: A Whitesh, Mont., man died after rescuing his daughter, 15, who was washed into the ocean by a wave o Maui. IDAHOBoise: The number of Idahoans who earn too much to qualify for Medicaid has dropped between 20% and 35% since 2014, ocials say. ILLINOISEvanston: Northwestern University ocials are working with the American Bird Conservancy to keep birds from crashing into glass walls and windows on campus. INDIANAAnderson: A re station has closed temporarily because of an infestation of bedbugs and ants. IOWADes Moines: A review panel says Ron Corbett, Gov. Kim Reynolds sole Republican opponent, failed to qualify for the primary ballot because of paperwork. KANSASTopeka: Atmos Energy bills will fall $18.56 a year under settlements approved by energy regulators. Black Hills Energy users will get an average $11.57 back. KENTUCKYLexington: Lt. Gov. Jenean Hampton will lead adelegation on an aerospace trade and business trip to Canada next month. LOUISIANABaton Rouge: A state panel declined to eliminate genderspecic terms from marriage laws. MAINEBrunswick: A new 20,000square-foot building will replace Bath Iron Works blast and paintŽ building at the Hardings plant. MARYLANDAnnapolis: An inmate serving a 10-day sentence for driving on a suspended license fatally overdosed on heroin at the Anne Arundel County Correctional Center. MASSACHUSETTSTewksbury: A man being held without bail on weapons charges says he was on a classied government mission when he and a woman were arrested.MICHIGANAlmena Township: Authorities are looking for the person responsible for shooting a man in the neck with an arrow. MINNESOTASt. Paul: Four state senators want to prevent driverless vehicles from being tested in Minnesota until theyre proved safe.MISSISSIPPIJackson: Ocials say some patients private information was inadvertently released to a contractor doing work for the CDC. MISSOURIJeerson City: Eleven Re p ublicans, six Democrats and three other candidates have led to challenge Democratic U.S. Sen. Claire McCaskill for re-election. MONTANAMissoula: Grizzly bears are waking up and leaving their western Montana dens, ocials say. NEBRASKAPapillion: Klint Bitter, 34, a former Omaha youth pastor, pleaded guilty to a lesser charge, attempted sexual assault, in a case involving a 15-year-old girl.NEVADAReno: The University of Nevada-Reno is seeking minimum bids of $20 million for 104 acres of farmland it is selling.NEW HAMPSHIREConcord: Lakes Region General Hospital will pay $40,000 for hiring a chief nursing ocer who lacked a state license. NEW JERSEYLakewood: A synagogues Holocaust memorial was vandalized last weekend. NEW MEXICOCarlsbad: Three tourists visiting Carlsbad Caverns National Park were trapped in an elevator 740 feet underground for three hours after the elevator broke down. NEW YORKAlbany: A GOP lawmaker has red an aide who shared Facebook posts comparing a Florida school shooting survivor to Nazis. NORTH CAROLINACharlotte: Central Piedmont Community College will graduate its rst group of Tesla technicians next week. NORTH DAKOTABismarck: Enthusiasts are working to raise $100million for a Theodore Roosevelt Presidential Library in Dickinson. OHIOColumbus: A $1.27 million settlement has been proposed with the family of a man, 18, killed in an accident last year at the state fair. OKLAHOMAOklahoma City: Martha Burger will become the rst female president of 114-year-old Oklahoma City University on July 1. OREGONBend: A man accused of shooting a trumpeter swan, a protected species, near Sunriver last Thanks g ivin g has been arrested.PENNSYLVANIAErie: Erie Insurance will give employees a $1,000 bonus and a $1,000 401(k) contribution. RHODE ISLANDProvidence: In-state tuition will increase $346 at the University of Rhode Island next fall. Outof state students will pay $820 more.SOUTH CAROLINACharleston: A 19-year-old felon whose Facebook video showed him packing marijuana and handling an assault rie was sentenced to four years in prison. SOUTH DAKOTAVermillion: The National Music Museum at the University of South Dakota plans a $9.5million expansion.TENNESSEENashville: A lawsuit says a Hardeman County Correctional Center inmate was beaten and died in November due to inadequate stang, supervision and medical care. TEXASHouston: The ood control district may build tunnels to drain oodwaters from bayous across Houston and Harris County. UTAHSalt Lake City: Gov. Gary Herbert approved a plan to expand Medicaid coverage to at least 60,000 more of the states poor. VERMONTMontgomery: Veteran Republican state Sen. Peg Flory wont seek re-election in November. VIRGINIARichmond: Former Gov. Terry McAulie will join George Mason University as a visiting professor. WASHINGTONSeattle: A man pleaded guilty to charges including money laundering and wire fraud for cheating clients out of nearly $13 million. WEST VIRGINIACharleston: Gov. Jim Justice has signed a bill that would limit opioid prescriptions to supplies lasting three, four or seven days. WISCONSINMadison: TwoGOP senators say a plan to allow a Georgia mining company to destroy wetlands containing rare hardwoods is dead. WYOMINGCheyenne: A $1.1million winning Wyoming Lottery ticket sold March 19 remains unclaimed. From sta and wire re p orts

PAGE 30

The Sun /Thursday, March 29, 2018 www.yoursun.com Page 7 MARMADUKE By Brad Anderson Cryptoquip 2011 by King Features Syndicate Challenger Yesterdays Challenger Answers DEAR DR. ROACH: A recent MRI of my internal auditory canals revealed an incidental nding of "microangiographic changes" in the area of the pons. I am 65 years old, do not smoke or drink, exercise rather vigorously for an hour almost every day, eat sensibly, am not diabetic and have normal cholesterol and blood pressure without medication. Can you comment? „ D.D. ANSWER: I see this result frequently. The changes seen on your MRI scan are not specic, but they can be associated with damage to blood vessels from many of the conditions you have avoided, especially smoking and high blood pressure. The pons, in the deep brain, is susceptible to damage from high blood pressure. However, some people with no risk factors will have these changes. My practice when I see these is to reevaluate whether there are any risk factors that could be better managed, consider the use of aspirin if indicated and advise on diet and exercise; then, if all is as it should be, tell my patient not to worry too much, as these ndings on MRI are not by any means a guarantee of developing brain disease. DEAR DR. ROACH: In a recent column, you mention that apixaban has a lower risk of intracranial hemorrhage than warfarin. But shouldn't you note that the absolute risk is extremely low? It drives me crazy to hear the advertisements for NOACs claim a 60 percent reduction (which is true) but not mention that absolute risk is very low. I can understand the use of NOACs in people who have diculty achieving stable anticoagulation levels or who don't have their level checked regularly. But lowering the cost of health care should be considered when prescribing an anticoagulant. „ P.W. ANSWER: I share P.W.'s concern for the dierence between absolute risk reduction and relative risk reduction, but the concept is one people have a hard time with. In the current case, the use of a new oral anticoagulant ("NOAC" for short), such as apixaban, has a lower risk of major bleeding. How much lower? In an analysis of the major studies, about 5.4 percent of the NOAC group had a major bleed, while 6.2 percent of the warfarin group did. That can be expressed as an absolute dierence of 0.8 percent (6.2 percent minus 5.4 percent), or also as a 13 percent reduction in risk (100 percent minus 5.4 percent/6.2 percent). While both a 0.8 percent absolute risk difference and 13 percent relative risk dierence are correct, I agree with J.W. that the relative risk reduction can overstate the case, especially for low-risk events. (The 60 percent reduction, by the way, comes from a decreased risk for hemorrhagic stroke: a 58 percent relative risk reduction and a 0.7 percent absolute risk reduction.) The issue with the cost of health care is also complex. In the case of J.F., whose insurance did not cover apixaban, the cost to the patient is much higher for an NOAC. However, because the total cost to the health care system for a major bleed is so high, NOACs were found to save the system money „ between $100 and $500 per person per year, even though the drugs themselves cost more than warfarin. Whose money should the doctor save? The patient's or the system's? Is it worth the extra drug costs to the patient to have about a 1 percent per year lower risk of stroke and major bleeding? These are hard questions, and most of the time the doctor makes them. Some patients want to be involved in making them, and I prefer to make these decisions with the patient.DEAR ABBY: "Ron" and I have been married 20 years and have two children. Recently, he called me a "freeloader" and described my parenting as "halfassed." It's not the rst time I've heard it from him. I work part-time so I can have a exible schedule and be home with our kids after school. Ron earns considerably more than I do, although I inherited money from my father that will provide security for our kids regardless of our incomes. I think I'm a great mom. Our kids are healthy and well-adjusted. Although I don't need my husband's salary to live comfortably, I appreciate the good life his work aords us, and I do what I can to show it. I do, however, expect Ron to participate in raising our kids and contribute to the running of our household. I think it's important, and I have work responsibilities and volunteer in our community. Ron says I do far less than "most of my friends" (who don't work), that he does a lot more around the house than the dads he knows and he resents it because he makes so much more money than I do. How much is fair to expect him to do to help with our kids and home life? How can I get him to see how much hurt his disrespect causes? „ Not A Freeloader DEAR NOT A FREELOADER: Every marriage is unique, which is why your husband should not compare himself to other dads and you to their wives. I nd it odd the husband of a working wife would resort to namecalling and accuse you of freeloading. Of course Ron should participate in his children's lives. That's what being a father is all about. Marriage is supposed to be a partnership. Helping with housework sets a good example for the kids. If the two of you can't work out a compromise without namecalling, you should at least agree to have a licensed marriage counselor mediate the discussion. Dear Readers: Do you want some new COUNTERTOPS? Here's a question for you: Do you know the dierence between granite and marble? Here's a quick reference: Granite has a dotted appearance from all the stones in it, like quartz, feldspar and mica. Marble has a more solid look, but with swirls in it, from sand and iron oxides. Both surfaces are strong, but granite is slightly more so. Untreated, both surfaces can absorb spills and leave staining. Granite is preferred by builders to use for kitchen countertops because it can hold up against heat better than marble, and the counters in the kitchen get more use than the counters in the bathroom. Marble is a good choice for the bath. The cost of each surface is comparable. Interestingly, the Taj Mahal in India is made of white marble! „ HeloiseIncidental ndings on MRI don't always warrant worry Division of labor is source of married couple's tension Comparing granite, marbleHints from Heloise Dr. Roach Dear Abby

PAGE 31

Page 8 www.yoursun.com The Sun / Thursday, March 29, 2018 ARIES (March 21-April 19). With the solar energy coursing through you these days, youre like a warrior without a king. To plot out your own mission will be your job and your pleasure today. TAURUS (April 20-May 20). Maybe youre not the rst one to have the idea, but that shouldnt stop you from acting on it. The inventor is celebrated yet often not paid nearly as well as those who use and/or market the idea well. GEMINI (May 21-June 21). Its the little decisions „ such as what to drink (plain water is best) where to sit (front row) and whom to talk to (the one in charge, or the one paying the most attention) „ that will make the biggest dierence to your destiny. CANCER (June 22-July 22). Boredom could bring things to a screeching halt. An exciting diversion is actually just whats needed to get everything back on track. After the hoopla, new energy can be marshalled to fuel the next three to ve beats of your project. LEO (July 23-Aug. 22). For thousands of years, humans have naturally organized into tribes, and they still do. While a shared culture is a source of well-being, it can also be quite the opposite. Today youll need equal time with the group and away from it. VIRGO (Aug. 23-Sept. 22). You long to be a freelancer in some regard. With only your own expectations to answer to, you feel you could break out of a mold to deliver more exciting and relevant results. Youre right about this, so be bold. LIBRA (Sept. 23-Oct. 23). The fault and the credit have had unpredictable landings recently. They have been handed to you or have eluded you undeservedly. Today will be contrastingly straightforward. Youll be held directly responsible. SCORPIO (Oct. 24-Nov. 21). The discipline that will help you most today is the discipline of compartmentalization. Everything in its place. Like all manners of discipline, it will take great eort in the beginning and then get easier as the practice becomes engrained. SAGITTARIUS (Nov. 22-Dec. 21). No matter how big or small your group is, you want to be something special to your people. You want to make a dierence. You want to be famous to the family.Ž CAPRICORN (Dec. 22-Jan. 19). Keep trying dierent things. Youre about to nd your purpose, your edge and your advantage. Youre very close to guring out how to deliver whats needed in an entirely dierent way. AQUARIUS (Jan. 20-Feb. 18). Whats right and useful isnt always whats timetested, readily available and accepted as normalŽ in the group. Thats why youll benet from wandering out on your own a bit today in search of dierent options. PISCES (Feb. 19-March 20). You will draw people close to you without consciously realizing what you are doing or why. This natural magnetism is always in you, but you tone it down sometimes, and appropriately so. Today, leave it strong. TODAYS BIRTHDAY (March 29). The one who used to inspire you may no longer, and you arent jealous of the same person, either. Your goals are changing and so will your inuence, motivation and purpose during this truly transformative solar return. A rich personal life will open the door to dierent places and experiences in July. Sagittarius and Libra adore you. Your lucky numbers are: 5, 33, 38, 20 and 11. 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 32

The Sun /Thursday, March 29, 2018 www.yoursun.com Page 9 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 33

Page 10 www.yoursun.com The Sun / Thursday, March 29, 2018 For DirectionsOpen 7 Days 8am-9pmAll forms of payment accepted including EBT BonelessNew York Strip Steaks$4.99 lb. BonelessRib Eye Steaks$5.99 lb. FreshPork Spare Ribs$1.79 lb. FreshChicken Drumsticks$.79 lb. FreshWhole or Half Boneless Pork Loin$1.69 lb.Whole Boneless Beef Tenderloin$7.99 lb.Whole BonelessBeef Ribeyes$5.29 lb. FreshChicken Wings$1.99 lb. Fresh Bone-In Beef StandingRib Roast$4.29 lb. K&Js Homegrown Produce & Farmers Market863-491-0705 € 2228 NE Hwy 70 € Arcadia, Florida Prices good thru 4/4/18FreshSweet Potatoes $.49 lb.Bone-In New YorkStrip Steaks $4.79 lb. Whole or Half Boneless BeefEye Round Roast $3.29 lb.Fresh 73% Ground Beef $1.99 lb.USDA Choice High River Angus Beef, Bottom Round Shoulder Roast $2.99 lb.Bone In BeefRibeye Steaks $4.49 lb.FreshPork Baby Back Ribs $2.99 lb.Shank PortionSmoked Hams$.79 lb.Fresh BonelessChicken Breast $1.89 lb.BonelessTop Sirloin Steaks$4.99 lb.FreshPork St. Louis Spare Ribs $2.69 lb.FreshPork Steaks $1.69 lb.USDA Choice BeefCube Steak $3.99 lb.FreshPork Picnic $1.19 lb.Fresh Bone-In SplitChicken Breast$1.29 lb.Fresh FloridaSweet Corn$.39 ea.Whole bonelessNew York Strips $4.29 lb.BonelessBeef Chuck Roast $3.99 lb.FreshYellow, Orange or Red Bell Peppers $.79 Bone In Center CutPork Chops $1.99 lb.BonelessBeef Sirloin Tip Roast$3.29 lb.FreshGreen Bell Peppers or Cucumbers 2/$1.00 ea.Rib Cut or Sirloin Cut Bone InPork Chops $1.59 lb.Fresh 10lb. bagChicken Leg Quarters $5.90 a bag FreshBroccoli Crowns$.99 ea.Bone In Boston ButtPork Roast $1.39 lb.Ground Round or Sirloin $2.99 lb.Hard SquashButternut, Acorn, Spaghetti $.99 lb.Fresh AssortedPork Chops $1.59 lb.Fresh 80/20Ground Chuck $2.89 lb.FreshGreen Cabbage$.39 lb.Boneless BeefLondon Broil or Top Round Roast $3.29 lb.Boneless Pork FingerRibs or Cube Steak $1.99 lb.Florida Yellow or ZucchiniSquash $.99 lb.Bone In Pork Country StyleRibs $1.69 lb.Fresh WholeBeef Brisket$2.99 lb.Fresh FloridaGreen Beans$.99 lb.T-Bones or Porter House Steaks $4.79 lb.Fresh 10 lb. Bag BonelessChicken Breast $15.99 ea.Boneless Center Cut Pork Chops $1.99 lb. Vine Ripe Tomatoes or Roma Tomatoes .99 lb.FreshCelery$.99 ea. Spiral Cut Smoked Hams $1.39 lb.adno=720180

PAGE 34

A -AAC Hldgs AAC ... ... ...dd 13.06 5.99 188 11.27 +25.2 AAR AIR .30 .7 25 45.60 32.57 343 43.52 +10.8 ABB Ltd ABB .76e 3.2 ... 28.67 22.04 3044 23.56 -12.2 ABM ABM .70 2.1 20 45.12 32.46 784 33.23 -11.9 AES Corp AES .52f 4.6 10 12.05 9.86 12277 11.23 +3.7 AFLAC s AFL ... ... 14 45.88 36.04 4722 43.55 AG MtgeIT MITT 1.90 11.0 5 19.95 16.31 78 17.21 -9.5 AG Mtg pfA MITTpA 2.06 8.1 ... 25.91 24.88 0 25.44 +.4 AG Mtg pfB MITTpB 2.00 8.0 ... 25.65 24.50 5 25.03 -1.2 AGCO AGCO .60 .9 28 75.95 58.01 814 64.11 -10.2 AH Belo AHC .32 6.3 ...dd 6.40 4.35 28 5.10 +6.3 AK Steel AKS ... ... 12 7.70 4.00 13316 4.28 -24.4 AMC Ent AMC .80 5.9 ...dd 32.10 10.80 1289 13.50 -10.6 AMCON DIT .72 .8 10 113.60 80.95 1 91.90 -6.1 AMN Hlth AMN ... ... 22 60.80 34.71 362 57.00 +15.7 ARC Docu ARC ... ... 15 4.84 2.08 96 2.20 -13.7 ASA Gold ASA .04e .4 ...q 13.11 10.12 74 10.27 -9.3 AT&T Inc T 2.00f 5.6 13 41.77 32.55 30720 35.56 -8.5 AT&T 66 n TBB ... ... ... 26.72 24.65 188 25.25 -3.2tA10 Ntwks ATEN ... ... ...dd 9.75 5.69 541 5.71 -26.0 AU Optron AUO .18e ... ... 5.35 3.62 1548 4.52 +8.7 AVX Cp AVX .46 2.8 ...dd 20.22 15.85 106 16.38 -5.3 AZZ Inc AZZ .68 1.6 24 61.55 40.00 86 42.75 -16.3 Aarons AAN .12f .3 10 49.77 29.05 530 45.57 +14.4 AbbottLab ABT 1.12 1.9 26 64.60 42.31 8129 59.23 +3.8 AbbVie ABBV 2.84 3.0 19 125.86 63.12 11154 94.27 -2.5 AberFitc ANF .80 3.4 ...dd 24.52 8.81 1809 23.64 +35.6 AbdAsPac FAX .42 8.9 ...q 5.29 4.70 332 4.72 -3.3 AbdAustEq IAF .70e 11.5 ...q 6.77 5.80 22 6.09 -4.4 AbdnChile CH .58e 6.6 ...q 9.64 6.85 16 8.85 -.9 AbdGlbInc FCO .84 9.9 ...q 9.48 8.36 15 8.52 -3.4 AbdEMSmC ABE .21e 1.4 ...q 15.82 12.70 10 14.53 -.1 AbdGChina GCH .03e .2 ...q 14.02 10.43 15 13.06 +4.8 AbdnIndo IF .52e ... ...q 8.18 7.14 14 7.20 -5.8 AbdnIsrael ISL .35e 1.0 ...q 21.97 17.33 3 19.48 +1.8 AbdJapnEq JEQ .48e .7 ...q 9.89 7.92 10 9.09 +.8 AbdnLatA LAQ 1.21e 1.7 ...q 30.00 22.26 3 26.94 +.8 AbSingaFd SGF 1.09e 8.4 ...q 13.67 10.65 18 12.94 +4.2 AcadIBD50 FFTY ... ... ...q 35.94 24.80 32.13 -3.2 AcadiaRlt AKR 1.08f 4.4 21 32.02 21.34 546 24.79 -9.4 Accenture ACN 2.66 1.8 26 165.58 114.82 2966 147.41 -3.7 AccoBrds ACCO .06p ... 21 14.75 10.35 461 12.45 +2.0 AcmeU ACU .44 2.2 19 29.49 19.00 22 19.86 -15.1 AcornInt rs ATV ... ... ... 21.84 8.87 18.75 +6.3 ActiniumP ATNM ... ... ...dd 1.61 .36 1698 .37 -43.8 Act Rep n GOP ... ... ... 22.96 19.73 1 21.36 -.6 Act Dem n DEMS ... ... ... 21.58 20.01 20.89 -1.7 Act TxR n TAXR ... ... ... 22.50 19.42 4 20.63 -3.5 Actuant ATU .04 .2 71 27.95 21.50 717 22.80 -9.9 Acuity AYI .52 .4 16 209.18 131.64 563 137.01 -22.2 Acushnet n GOLF ... ... ... 24.41 15.16 192 23.07 +9.4 AdaDvsEq ADX 1.32e 1.4 ...q 16.11 13.63 262 14.59 -2.9 AdamsNR PEO 1.32e 1.1 ...q 21.48 16.90 132 17.90 -9.8 AdmRsc AE .88 2.1 ...dd 50.59 32.80 2 41.23 -5.2tAdecaogro AGRO ... ... ... 11.92 7.43 596 7.33 -29.1 Adient n ADNT 1.10 1.9 ... 86.42 57.40 790 58.13 -26.1 AdtalemGl ATGE .36 .8 18 50.00 30.15 352 46.75 +11.2 AdvAuto AAP .24 .2 22 151.72 78.81 1048 115.98 +16.3 AdvDisp n ADSW ... ... ... 25.71 20.94 243 21.88 -8.6 AdvDrainS WMS .28 1.1 22 28.15 17.90 292 25.30 +6.1 AdvSemi ASX .25e 3.4 ... 7.52 5.86 1566 7.30 +12.7 Advansx n ASIX ... ... ... 46.51 24.72 336 33.60 -20.1 AdvOil&Gs AAV ... ... 5 7.35 2.70 191 2.85 -33.7 AdvClayCv AVK 1.13 7.5 ...q 16.80 14.62 78 15.01 -5.5 AdvCCvII AGC .56 10.1 ...q 6.49 5.40 107 5.53 -7.7tAdvClEnh LCM .84 10.7 ...q 8.90 7.82 37 7.83 -6.1 AdSDorWr AADR .32e .6 ...q 64.00 45.76 51 57.46 -2.4 AdvPerHY HYLD 3.54e 9.7 ...q 36.99 35.39 15 36.61 +1.3 AdSNewT n FNG ... ... ... 24.13 19.78 48 20.46 -4.7 AdvSh ef n CWS ... ... ... 32.47 27.00 32.18 +2.7 AdvS Kor n KOR ... ... ... 32.69 26.11 30.48 -1.7 AdvSmCap SCAP ... ... ... 36.97 30.13 0 33.49 -4.3 AdvPacFlt FLRT 1.56e ... ...q 50.07 48.78 0 49.13 -.4 AdvSSage HOLD .41e .4 ...q 99.70 99.03 99.04 -.2 AdvNtMS MINC 1.34e 2.8 ...q 48.92 47.95 15 48.00 -.8 AdvSStarG VEGA ... ... ...q 31.97 27.67 0 30.57 -.8 Adv GlEch n GIVE ... ... ... AdvTrTabs TTFS .47e .7 ...q 75.63 63.07 1 67.78 -5.1 AdvMeidll MATH ... ... ...q 35.56 29.30 33.17 -1.8 AdMadGBd FWDB .73e 2.8 ...q 27.29 24.20 25.75 -.5 AdMadIntl FWDI .37e 1.2 ...q 33.10 25.83 1 30.78 -.9 AdMadDm FWDD .18e .3 ...q 57.19 46.53 1 52.10 -2.6 AdvActBear HDGE ... ... ...q 9.21 7.43 413 8.32 +6.1 Aecom ACM ... ... 11 39.90 30.15 507 34.73 -6.5 AegeanMP ANW .08 3.3 6 13.00 1.75 2850 2.40 -44.2 Aegon AEG .25e 3.7 ... 7.03 4.73 2195 6.76 +7.3 Aegon cap AEH 1.59 6.2 ... 26.32 25.40 24 25.65 -.7 Aegon 6.5 AED 1.63 6.2 ... 26.47 24.55 13 26.07 +.5 Aegon t AEB .77 3.1 ... 25.44 23.55 7 24.84 +2.7 Aegon42 AEK 2.00 7.6 ... 27.04 25.54 11 26.45 -.3 AerCap AER ... ... 8 55.67 42.35 1031 50.17 -4.6 Aerocntry ACY ... ... 3 17.34 9.65 1 17.25 +13.2 AerohiveN HIVE ... ... ...dd 6.50 3.02 321 3.84 -34.1 AerojetR AJRD ... ... ...dd 36.25 20.06 522 27.16 -12.9 Aetna AET 2.00 1.2 17 194.40 127.08 1573 169.43 -6.1 AffilMgrs AMG 1.20 .6 15 216.99 148.81 356 185.00 -9.9 Agilent A .60 .9 78 75.00 52.26 2221 66.40 -.9 Agnico g AEM .44f ... 39 51.86 37.35 1305 41.42 -10.3 AgreeRlt ADC 2.08 4.3 21 53.65 43.74 299 48.20 -6.3 Air Inds AIRI .60 38.7 ... 3.73 1.15 114 1.55 -8.3 AirLease AL .40 1.0 5 50.70 34.42 692 42.02 -12.6 AirProd APD 4.40f 2.8 24 175.17 134.09 1083 158.18 -3.6 AirPrd wi APD/WI ... ... ... Aircastle AYR 1.12 5.6 9 25.30 18.97 387 19.84 -15.2 AlaPw pf Q ALPpQ 1.25 4.9 ... 27.05 24.49 11 25.39 -4.5 AlamoGp ALG .44f .4 29 120.58 71.67 30 110.44 -2.2 AlamosGld AGI .02 .4 ... 8.58 4.83 3041 5.06 -22.3 AlaskaAir ALK 1.28f 2.1 7 95.75 59.25 1789 61.57 -16.2 AlbnyIn AIN .68 1.1 47 68.85 43.85 128 61.75 +.5tAlbemarle ALB 1.34f 1.5 19 144.99 90.49 2906 89.56 -30.0 Alcoa Cp AA ... ... 15 57.50 29.55 1651 44.42 -17.5 AlexB Inc ALEX .28 1.2 ...cc 30.35 21.78 269 23.08 -16.8 Alexanders ALX 18.00f 4.6 18 440.50 332.98 8 387.44 -2.1 AlexREE ARE 3.60 2.9 32 134.37 109.85 441 123.56 -5.4 AlxRE pfD AREpD 1.75 4.9 ... 37.59 33.99 46 35.50 -4.0 AlexcoR g AXU ... ... ... 1.85 1.10 475 1.31 -17.6 AlgonPw n AQN .47 ... ... 11.34 9.38 188 9.90 -11.3 Alibaba BABA ... ... 51 206.20 106.76 20046 178.91 +3.8 Timmins g TGD/O ... ... 1 .48 .37 .48 Alio Gld rs ALO ... ... ... 6.06 1.70 270 1.98 -46.0 AllegCp Y ... ... ...cc 639.42 521.07 57 604.96 +1.5 AllegTch ATI ... ... ...dd 30.25 14.54 2019 22.79 -5.6 Allegion ALLE .84f 1.0 ... 89.81 73.93 718 83.13 +4.5 Allergan AGN 2.88f 1.7 8 256.80 142.81 3788 165.65 +1.3 Allergn pfA AGNpA 55.00 10.1 ... 907.69 541.23 543.50 -7.3 Allete ALE 2.24f 3.1 21 81.24 66.64 274 71.83 -3.4 AlliCAMun AKP .70 5.5 ...q 14.02 12.49 44 12.71 -6.5 AlliData ADS 2.28f 1.0 15 278.33 209.00 771 221.90 -12.5 AlliBNtlMu AFB .75 6.0 ...q 14.22 12.39 107 12.50 -6.7 AlliOne rs AOI ... ... ...dd 30.70 9.85 172 24.35 +83.8 AlliBGlbHi AWF .84 7.1 ...q 13.12 11.82 191 11.85 -7.1 AlliNYMun AYN .67 4.7 ...q 14.29 AlliBern AB 2.13e 8.1 12 28.15 20.40 341 26.35 +5.2 AlliantEg s LNT 1.34f 3.3 20 45.52 36.84 1976 40.62 -4.7 AlliGlCvInc NCV .78 11.7 ...q 7.28 6.41 267 6.65 -5.4 AlliGblCv2 NCZ .69 11.8 ...q 6.49 5.70 210 5.87 -5.5 AlliNFJDv NFJ 1.20 9.5 ...q 13.81 12.29 283 12.58 -3.6 AlliGlEqCv NIE 1.52 7.4 ...q 22.60 19.03 107 20.43 -3.3 Allz24Tgt n CBH ... ... ... 10.05 8.75 40 9.22 +1.3 AllnzgDI&Cv ACV 2.00 9.2 ...q 23.19 19.95 63 21.85 AlldCap47 AFC 1.72 6.8 ... 26.24 25.14 13 25.34 -.5 AllisonTrn ALSN .60 1.6 17 45.69 32.93 1679 38.55 -10.5 Allstate ALL 1.84f 1.9 14 105.36 79.09 2173 94.61 -9.6 Allstat pfA ALLpA 1.41 5.6 ... 26.43 24.63 11 25.13 -1.8 Allstate 53 ALLpB 1.28 4.8 ... 28.29 25.10 25 26.60 +1.4tAllstat pfC ALLpC 1.69 6.6 ... 27.74 25.59 62 25.56 -1.8 Allstat pfD ALLpD 1.66 6.4 ... 27.98 25.60 5 25.87 -2.0 Allstat pfE ALLpE 1.66 6.4 ... 27.74 25.70 63 25.82 -1.6 Allstat pfF ALLpF 1.56 6.0 ... 27.92 25.02 12 25.81 -3.0 AllyFincl ALLY .52f 2.0 12 31.29 18.11 3089 26.59 -8.8 AlmadM n AAU ... ... ... 1.75 .71 179 .80 -21.9 AlpUSQVal QVAL 1.35e 4.5 ...q 33.51 24.53 20 29.86 -2.8 AlpValuIntl IVAL 1.35e 4.2 ... 35.03 27.92 2 32.20 -2.6 AlpMoIntQ IMOM ... ... ...q 33.00 24.39 6 30.55 +.6 AlpMoUSQ QMOM ... ... ... 31.51 24.45 3 29.08 +1.7 AlpArcVl n VMOT ... ... ... 31.39 24.70 7 28.77 -.7 AlphaPro APT ... ... 16 4.25 2.60 19 3.20 -20.0 AlpGDDiv AGD .78 7.5 ...q 11.55 9.60 30 10.41 -3.6 AlpGPPrp AWP .60 9.7 ...q 6.98 5.63 354 6.19 -8.2 AlpTotDiv AOD .69 7.8 ...q 10.03 8.05 381 8.83 -6.8 AlpsETF GRI 1.52e 3.6 ...q 47.47 40.28 0 42.24 -6.0 AlpsEqSect EQL 1.83e 2.7 ...q 73.29 61.22 3 66.84 -3.9 AlpDisrTc n DTEC ... ... ... 29.82 24.40 11 26.28 +4.2 AlpBzSoMed BUZ ... ... ... 36.15 26.48 2 32.74 +2.2 AlpsRivFlex RFFC ... ... ... 35.25 30.68 11 31.69 -8.8 Alps RivDiv RFDA ... ... ... 33.92 27.27 12 30.95 -2.3 AlpRvrCare RFCI ... ... ... 25.70 23.85 40 23.92 -3.2 AlpRivUncn RFUN ... ... ... 26.57 25.08 3 25.18 -3.3 AlpSprtJG SGDJ ... ... ...q 38.94 27.95 13 29.72 -11.5 AlpMedBrk SBIO ... ... ...q 37.20 24.10 68 33.81 +3.1 AlpSprotG SGDM .12e .6 ...q 22.94 18.32 19 19.35 -6.6 AlpWkplEq EQLT .42e 1.2 ...q 39.15 31.73 4 35.40 -2.3 AlpEDvDg EDOG .73e 3.0 ...q 27.38 22.88 11 24.49 -3.7tAlpAlerEn ENFR 1.35e 6.9 ...q 24.75 19.50 11 19.57 -15.2 AlpIntDvDg IDOG 1.47e 5.4 ...q 30.26 24.93 28 27.43 -4.3 AlpBarr400 BFOR .25e .6 ...q 44.22 35.66 11 41.03 -1.3 AlpRivStInc RIGS .30e 1.2 ...q 25.76 24.34 61 24.45 -2.8 AlpsDvDog SDOG 1.40e 3.2 ...q 49.27 41.31 144 43.22 -5.6 AlpAlerMLP AMLP 1.35e 14.6 ...q 12.89 9.01 41375 9.25 -14.3 Alteryx n AYX ... ... ... 38.88 14.79 533 33.31 +31.8 Altice n ATUS ... ... ...dd 35.29 17.58 1520 18.19 -14.3 AltisrcAst AAMC ... ... ...dd 116.00 58.35 0 65.50 -19.7 AltisResid RESI .60 5.8 ...dd 15.66 9.87 10.37 -12.6 Altria MO 2.80f 4.5 20 77.79 59.07 9585 62.45 -12.5 AlumChina ACH ... ... ... 23.54 11.01 56 13.44 -25.0 ATrFn pfA AFSIpA 1.69 9.4 ... 25.28 13.96 13 18.00 -12.6 AmTrF pfB AFSIpB 1.81 9.9 ... 25.23 12.92 15 18.35 -16.1 AmTrF pfC AFSIpC 1.91 10.1 ... 25.57 14.91 11 18.90 -16.0 AmTrF pf F AFSIpF ... ... ... 24.19 13.93 20 18.00 -12.3 AmTrF pfE AFSIpE ... ... ... 26.09 14.80 14 21.25 -7.3 AmTrFn 7.5 AFST ... ... ... 27.79 22.81 11 24.05 -7.1 AmTrFn 55 AFSS 1.81 7.9 ... 26.36 21.41 14 23.04 -7.8 AmTrF pfD AFSIpD 1.88 10.0 ... 25.46 14.42 12 18.84 -15.1 AmberRd AMBR ... ... ...dd 10.29 6.14 42 8.48 +15.5 Ambev ABEV .05e .7 7 7.43 5.30 21591 7.11 +10.1 Ameren AEE 1.83 3.3 20 64.89 51.89 1323 55.94 -5.2 Ameresco AMRC ... ... 19 12.55 5.25 421 11.85 +37.8 AMovilL AMX .17e .9 16 19.52 14.09 1894 18.84 +9.9 AmMovl A AMOV ... ... ... 19.46 13.89 1 18.83 +10.7 AmAssets AAT 1.08f 3.2 21 44.83 30.62 431 34.09 -10.9 AmAxle AXL ... ... 4 20.27 13.38 2097 14.83 -12.9 AmCampus ACC 1.76 4.6 35 49.93 34.52 663 38.57 -6.0 AEagleOut AEO .55f 2.8 18 20.83 10.23 3308 19.66 +4.6 AEP AEP 2.48 3.6 18 78.07 63.32 3271 68.66 -6.7 AEqInvLf AEL .24f .8 18 35.79 22.23 786 29.38 -4.4 AmExp AXP 1.40 1.5 16 102.39 75.51 5510 92.21 -7.1 AFnclGrp AFG 1.40 1.2 20 121.69 93.25 351 112.19 +3.4 AFnclGp 54 AFGE 1.56 6.0 ... 27.53 25.20 8 25.87 -1.3 AFnclGp 55 AFGH 1.50 5.8 ... 28.40 25.00 9 25.81 -1.6 AHm4Rent AMH .20 1.0 ... 23.83 18.39 1178 19.78 -9.4 AHm4R pfC AMHpC 1.38 4.9 ... 29.10 27.60 3 28.21 -.8 AHm4Rn pfD AMHpD 1.63 6.5 ... 27.73 24.61 10 24.83 -9.3tAHm4R pfE AMHpE 1.59 6.5 ... 27.53 24.68 13 24.65 -8.0 AH4Rn pfG AMHpG 1.47 6.4 ... 26.38 22.60 4 23.05 -8.4 AHm4R pfF AMHpF ... ... ... 26.27 23.14 2 23.51 -8.0 AIG wt AIG/WS ... ... ... 24.50 16.33 20.10 +10.9 AmIntlGrp AIG 1.28 2.3 ...dd 67.30 53.34 6871 54.52 -8.5 AmLorain ALN ... ... ...dd .58 .14 215 .20 +12.5 AMidstrm AMID 1.65 16.0 ...dd 15.25 9.65 168 10.30 -22.8 AmrRlty ARL ... ... ...dd 21.57 7.00 6 19.49 +51.7 AmRenAs n ARA ... ... ... 24.07 9.91 717 17.83 +2.5 AmShrd AMS ... ... 12 5.00 2.45 6 2.60 +.1 AmStsWtr AWR 1.02 1.9 28 60.00 43.08 732 52.52 -9.3 AmTower AMT 3.00f 2.1 42 155.28 120.44 2423 144.30 +1.1 ATowr pfB AMTpB 5.50 4.7 ... 135.99 111.18 117.60 -6.5 AVangrd AVD .08 .4 37 24.00 15.20 140 19.75 +.5 AmWtrWks AWK 1.66 2.0 35 92.37 74.63 842 81.19 -11.3 AmerSilvr n USAS ... ... ... 3.65 Amerigas APU 3.80 9.5 33 48.37 39.41 293 40.06 -13.3 Ameriprise AMP 3.32 2.3 14 183.90 118.84 1265 146.96 -13.3 AmeriBrgn ABC 1.52 1.8 10 106.27 71.90 1969 85.11 -7.3 Ametek AME .36 .5 31 79.32 53.19 1230 74.95 +3.4 AmiraNatF ANFI ... ... ... 7.05 3.85 51 4.12 -1.2tAmpco AP ... ... ...dd 18.60 9.00 60 9.05 -27.0 Amphenol APH .76 .9 34 93.62 68.57 929 84.85 -3.4 AmpioPhm AMPE ... ... ... 4.95 .38 923 3.27 -19.7 AmpSrLn n YESR ... ... ... 28.57 23.85 24.50 +.4 AmpDivOpt DIVO ... ... ... 30.56 24.80 4 27.53 -5.1 AmplOil n AMLX ... ... ... 15.25 10.27 10.27 -9.9 Ampliph rs APHB ... ... ...dd 4.88 .67 432 1.11 +9.9 Amrep AXR ... ... 9 7.71 5.17 5 7.19 +2.4 Anadarko APC 1.00f 1.7 68 64.15 39.96 6576 58.90 +9.8tAnadrk 18 AEUA 3.75 12.8 ... 48.28 29.47 229 29.24 -15.6 Andeavor ANDV 2.36 2.4 35 121.71 75.11 1420 99.03 -13.4 AndeavLog ANDX 3.94f 9.0 23 55.79 42.17 385 43.66 -5.5 Anf DvAlt n DALT ... ... ... 10.57 9.62 1 9.86 -3.0 AnglogldA AU ... ... ... 13.31 8.86 2680 9.42 -7.6 ABInBev BUD 3.19e 2.9 27 126.50 101.21 2695 109.63 -1.7 Anixter AXE ... ... 16 88.85 62.40 118 74.35 -2.2 Annaly NLY 1.20 11.6 12 12.73 10.00 9190 10.31 -13.3 Annaly pfC NLYpC 1.91 7.5 ... 26.34 25.00 7 25.39 -.4 Annaly pfD NLYpD 1.88 7.4 ... 26.27 24.06 26 25.18 -.7 Annaly pfG NLYpG 1.63 6.7 ... 24.83 23.35 86 24.43 -1.4 Annaly pfF NLYpF ... ... ... 26.59 24.54 35 25.27 -2.1 Annaly pfE NLYpE 1.91 7.6 ... 25.89 25.10 25.26 tAntero n AMGP .16e 1.0 ... 22.87 15.75 618 15.83 -19.7tAnteroMid AM 1.46f 5.7 20 35.55 24.70 583 25.47 -12.3 AnteroRes AR 1.00 5.2 40 23.56 16.31 2865 19.21 +1.1 Anthem ANTM 3.00f 1.4 17 267.95 163.87 1503 221.48 -1.6 Anthem un ANTX 2.63 4.8 ... 64.78 47.02 658 54.22 -3.2 Anworth ANH .60 12.4 10 6.35 4.55 766 4.85 -10.8 Anwrth pfA ANHpA 2.16 8.4 ... 28.19 25.35 2 25.60 -3.2 Anwrth pfB ANHpB 1.56 6.2 ... 30.92 24.60 1 25.31 -7.8tAnwrth pfC ANHpC 1.91 7.8 ... 25.49 24.62 11 24.60 -2.2 Aon plc AON 1.44 1.0 34 152.78 117.41 912 139.46 +4.1 Apache APA 1.00 2.7 24 54.64 33.60 7176 37.35 -11.5 AptInv AIV 1.52f 3.7 ...cc 46.72 37.97 1302 40.58 -7.2 AptInv pfA AIVpA 1.72 6.7 ... 27.80 25.56 1 25.85 -5.7 ApolloCRE ARI 1.84 10.3 11 19.92 17.56 1927 17.83 -3.4 ApoCRE pfA ARIpA 2.16 ... ... ApoCRE pfC ARIpC ... ... ... 25.89 24.80 14 25.25 -2.2 ApolloGM APO 2.06e 7.0 10 37.35 24.33 1504 29.62 -11.5 ApollG pfA APOpA 1.60 6.4 ... 26.62 24.75 20 24.93 -5.2 ApolloI 43 AIY 1.72 6.7 ... 26.86 25.30 8 25.69 -1.5 ApollSrFlt AFT 1.08a 6.4 ...q 17.63 16.08 199 16.77 +3.4 ApolloTact AIF 1.20a 7.7 ...q 16.71 15.37 53 15.65 -.6 AppHReit n APLE 1.20 6.9 29 20.19 16.72 1625 17.38 -10.9 ApldIndlT AIT 1.20f 1.7 19 75.40 54.00 105 71.50 +5.0 Aptargrp ATR 1.28 1.4 26 92.32 75.49 194 88.36 +2.4 Aptiv APTV 1.16 1.4 16 96.91 61.53 1992 82.82 -2.4 AquaAm WTR .82 2.4 25 39.55 31.18 628 33.59 -14.4 Aquantia n AQ ... ... ... 18.49 9.60 602 15.19 +34.1 Acquavnt n WAAS ... ... ... 18.83 10.87 88 12.48 -19.6 Aramark ARMK .42 1.1 18 46.09 36.06 722 39.68 -7.2 ArborRT ABR .84f 9.6 7 8.99 7.83 343 8.75 +1.3 Arbor prA ABRpA 2.06 8.1 ... 25.98 24.81 1 25.37 +.1 ArborR pfB ABRpB 1.94 7.7 ... 25.95 24.59 25.20 -1.4 ArborR pfC ABRpC 2.13 8.2 ... 26.68 25.51 0 25.86 -1.2 ArborRT 21 ABRN 1.84 7.3 ... 25.87 25.02 25.26 -.7 ArcLogist ARCX 1.76 10.7 23 17.17 13.80 16.51 ArcelorM rs MT .10p ... 7 37.50 19.59 3487 30.36 -6.0 ArchCoal ARCH 1.60f 1.8 9 101.84 60.13 295 89.88 -3.5 ArchDan ADM 1.34f 3.1 18 46.26 38.59 4172 42.80 +6.8 Archrock AROC .48 5.5 22 13.65 8.30 711 8.75 -16.7 Arconic ARNC .24 1.1 ...dd 31.17 21.76 2237 22.70 -16.7 Arconic pf ARNCp 3.75 4.2 ... 92.00 85.00 90.00 +4.8 Arconic pfB ARNCpB 2.69 6.9 ... 42.08 38.33 38.90 ArcosDor ARCO ... ... 23 10.80 7.40 793 8.80 -15.0 ArcusBio n RCUS ... ... ... 19.67 15.75 143 16.02 -6.9 Ardaugh n ARD .56 3.1 ... 24.54 17.43 101 18.23 -13.6 ArdmoreSh ASC ... ... ...dd 9.05 6.40 131 7.75 -3.1 AresCmcl ACRE 1.12f 9.1 11 14.22 11.96 86 12.35 -4.3 AresDyCr ARDC 1.40 8.6 ...q 16.60 15.48 55 16.21 -1.3 AresMgmt ARES 1.60e 7.6 32 25.95 17.25 656 21.00 +5.0 AresMg pfA ARESpA 1.75 6.7 ... 27.43 25.31 14 26.22 -1.0 Argan AGX 1.00e ... 6 72.70 37.75 514 44.80 -.4 AristaNetw ANET ... ... 58 311.67 128.66 1785 245.14 +4.1 ArkInnova ARKK ... ... ...q 45.35 23.63 654 38.39 +3.5 ArkIndInno ARKQ ... ... ...q 37.14 24.33 62 32.19 -2.3 ArkGenom ARKG ... ... ...q 30.51 19.81 113 25.64 +4.7 ArkWebX.O ARKW .94p .8 ...q 55.31 28.84 454 48.77 +5.9 Ark 3dPr n PRNT ... ... ... 27.21 22.21 13 23.69 -2.8 Ark IsrTc n IZRL ... ... ... 22.04 19.16 116 19.40 -4.7 ArlingAst AI 2.20 20.1 6 15.17 9.90 1143 10.96 -7.0 ArlingAst23 AIW 1.66 6.8 ... 25.45 23.61 24.30 -.6 ArlingAst25 AIC 1.69 7.2 ... 24.97 22.44 4 23.50 -3.1 ArlAsst pfB AIpB 1.75 7.1 ... 25.85 22.97 2 24.80 -.6 ArmadaHof AHH .80f 5.9 18 16.00 12.66 332 13.66 -12.0 ArmrR pfA ARRpA 2.06 8.2 ... 25.83 23.71 3 25.21 -.9 ArmrR pfB ARRpB 1.97 7.9 ... 25.37 23.55 10 24.83 -.8 ArmourR rs ARR 2.72 11.8 6 27.60 21.40 373 23.05 -10.4 ArmsFloor AFI ... ... 64 20.20 13.10 89 13.34 -21.2 ArmstrWld AWI ... ... 14 64.60 41.20 309 55.80 -7.8 ArmstW wi AWI/WI ... ... ... 41.30 ArrwDJYld GYLD 1.59e 9.3 ...q 19.24 16.98 7 17.03 -5.3 ArrowEl ARW ... ... 11 87.26 69.67 578 75.73 -5.8 ArwQVMEq QVM ... ... ...q 30.15 24.02 27.55 -.6 ArtisanPtr APAM 2.40a 7.3 22 41.45 26.70 298 32.75 -17.1 AskanoG g AKG ... ... ... 2.83 .43 698 .72 +1.6 AsburyA ABG ... ... 10 76.40 49.10 189 65.55 +2.4 AshHPrm AHP .64 6.6 8 11.34 8.44 357 9.76 +.3 AshHPr pfB AHPpB ... ... ... 21.34 18.20 6 19.55 -2.2 AshfordHT AHT .48 7.4 ...dd 7.20 5.42 1034 6.45 -4.2 Ashfrd pfD AHTpD 2.11 8.4 ... 26.00 25.06 8 25.24 +.2 AshfHT pfF AHTpF 1.84 7.9 ... 25.50 22.21 10 23.25 -8.5 AshfrH pfG AHTpG 1.84 8.0 ... 25.44 22.23 22 23.13 -7.9 AshfrdH pfH AHTpH 1.88 8.1 ... 25.47 22.44 26 23.30 -8.3 AshfrdH pfI AHTpI 1.88 8.0 ... 25.16 22.65 21 23.37 -6.9 Ashford AINC ... ... ...cc 109.82 47.03 13 95.30 +2.5 Ashland ASH .90m 1.3 38 77.16 58.99 898 69.07 -3.0 AsiaPc APB .61e 2.0 ...q 15.71 11.99 1 14.33 -.6 AsiaTigr GRR .07e .6 ...q 13.65 11.04 0 12.51 +1.1 AspenAero ASPN ... ... ...dd 5.58 3.95 16 4.25 -12.9 AspenIns AHL .96 2.1 ...dd 54.10 34.80 2505 45.00 +10.8 Aspen pfC AHLpC 1.49 5.7 ... 28.99 25.21 13 26.32 -3.5 AspIns pfD AHLpD 1.41 5.7 ... 26.60 23.71 27 24.59 -4.6 AscBnc pfC ASBpC 1.53 5.9 ... 27.50 25.50 4 26.15 -3.8 AsscBc pf D ASBpD ... ... ... 26.65 23.92 6 24.85 -4.3 AsscdBanc ASB .60f 2.4 17 27.20 20.95 1671 24.65 -3.0 AsdBan wt ASB/WS ... ... ... 2.80 AssocCap n AC .20 .6 ... 38.82 32.20 6 36.10 +5.9 Assurant AIZ 2.24 2.5 36 106.99 84.34 537 90.93 -9.8 AssuredG AGO .64f 1.8 7 45.73 32.97 735 36.10 +6.6 AsdGMu01 AGOpB 1.72 6.7 ... 26.72 25.48 2 25.56 -1.7 AsdGMu02 AGOpE 1.56 6.2 ... 26.82 24.91 5 25.29 -3.3 AsdGMu03 AGOpF 1.40 5.7 ... 25.68 24.13 5 24.77 -1.2tAsteriasBio AST ... ... ...dd 4.30 1.58 235 1.50 -33.3 AstraZen s AZN 1.37e 3.9 9 36.70 28.43 5122 35.13 +1.2 AtHomGr n HOME ... ... 51 34.02 14.81 3817 31.62 +4.0 Atento SA ATTO .34p ... 11 12.90 7.65 90 8.15 -19.7 Athene n ATH ... ... ... 55.22 45.15 1500 47.55 -8.0 AtkoreInt n ATRK ... ... ... 26.80 15.05 232 19.67 -8.3 AtlPwr g AT .12 ... ...dd 2.70 1.80 457 2.15 -8.5 ATMOS ATO 1.88f 2.2 15 93.56 76.46 810 83.70 -2.5 AurynRs n AUG ... ... ... 3.00 1.24 174 1.33 -18.9 AutoNatn AN ... ... 12 62.02 38.20 1156 45.85 -10.7 Autohome ATHM ... ... 35 92.65 28.63 516 83.35 +28.9 Autoliv ALV 2.32 1.6 23 152.57 96.08 805 142.12 +11.8 AutoZone AZO ... ... 14 797.89 491.13 338 637.25 -10.4 Auxilio n AUXO ... ... 32 6.72 3.12 3.47 AvalonHld AWX ... ... ...dd 2.97 1.83 2.20 +10.0 AvalonBay AVB 5.88f 3.6 22 199.52 152.65 842 164.05 -8.0 Avangrid n AGR 1.73 3.4 39 53.46 42.42 798 50.75 +.3 AvayaHl n AVYA ... ... ... 23.76 19.08 780 22.44 +12.2 AveICSFd ACP 1.44 10.4 ...q 14.93 13.31 13.84 -1.4 AveryD AVY 1.80 1.7 27 123.67 79.13 868 104.05 -9.4 Avianca AVH .18e 2.1 ... 9.76 6.37 60 8.52 +6.1 AvinoSG g ASM ... ... ... 1.90 1.14 250 1.30 -3.0 Avista AVA 1.49f 2.9 29 52.83 38.35 440 51.58 +.2 Avnet AVT .76f 1.8 10 45.99 35.67 631 41.26 +4.1 Avon AVP ... ... 29 4.90 1.85 3122 2.87 +33.5 Axalta AXTA ... ... ...dd 38.20 27.77 2475 30.16 -6.8 AXIS Cap AXS 1.56 2.7 ...dd 68.51 47.43 1879 57.76 +14.9 AXIS pfD AXSpD 1.38 5.5 ... 25.98 23.79 6 24.88 -1.4 AxisCap pfE AXSpE ... ... ... 25.85 23.39 22 24.58 -2.4 Azul n AZUL ... ... ... 34.84 19.43 129 33.78 +41.8 AzurePwr n AZRE ... ... ... 22.00 12.53 253 13.41 -5.6B -tB&G Foods BGS 1.86 7.7 7 43.10 24.60 1248 24.30 -30.9 B2gold g BTG ... ... 67 3.30 2.15 3785 2.68 -13.5 BB&T Cp BBT 1.50a 2.9 17 56.31 41.17 4404 51.53 +3.6 BB&T pfD BBTpD ... ... ... 25.79 24.87 12 25.30 -.6 BB&T pfE BBTpE 1.41 5.6 ... 25.77 24.49 134 24.96 -1.2 BB&T pfF BBTpF 1.30 5.2 ... 25.64 23.50 11 24.92 -.4 BB&T pfG BBTpG 1.30 5.2 ... 25.85 23.57 16 24.85 -1.2 BB&T pfH BBTpH 1.41 5.3 ... 27.33 24.95 29 26.42 -2.1 BBVABFrn BFR .25e 1.1 ... 27.45 14.55 177 22.62 -10.2 BBX Cap n BBX .03 .3 ... 9.39 5.87 170 9.21 +15.6 BCE g BCE 3.02f ... ... 49.06 42.14 761 42.75 -11.0 BG Staffing BGSF 1.00 5.4 22 18.85 14.05 12 18.40 +15.4 BGCPtrs 42 BGCA 2.03 7.9 ... 26.73 25.05 1 25.63 -1.0 BHP BillLt BHP 1.66e 3.8 ... 50.79 33.37 2825 43.49 -5.4 BHPBil plc BBL 1.66e 4.3 ... 45.43 28.73 1317 38.79 -3.7 BP MidPt n BPMP ... ... ... 23.00 17.00 233 18.10 -12.0 BP PLC BP 2.38 6.0 21 44.62 33.83 5031 39.60 -5.8 BP Pru BPT 3.60e 15.2 4 27.95 18.55 139 23.70 +17.9tBRF SA BRFS ... ... ... 15.50 6.82 2338 6.70 -40.5 BRT BRT .80f 6.9 10 13.99 7.36 31 11.64 -1.3 BT Grp s BT .99e 6.2 ... 21.16 15.41 794 15.99 -12.2 BWX Tech BWXT .64f 1.0 34 67.69 45.79 680 64.50 +6.6 B&W Ent n BW ... ... ...dd 12.06 1.61 983 4.36 -23.2 BabShDHi BGH 1.84 9.9 ...q 20.83 18.35 111 18.51 -4.5 BadgerMtr s BMI .52 1.1 40 52.10 35.25 96 46.75 -2.2 BakHuGE n BHGE .72f 2.6 ... 38.59 25.53 4762 28.07 -11.3 BallCorp s BLL .40 1.0 20 43.24 35.60 2373 39.19 +3.5 Ballanty BTN ... ... ...dd 7.35 3.95 11 4.20 -9.7 BanColum CIB 1.27e 3.1 ... 48.74 36.38 602 41.59 +4.9 BancCalif BANC .52 2.8 12 23.40 17.10 605 18.80 -9.0 BcCalif pfC BANCpC 2.00 7.8 ... 27.50 25.46 25.65 -2.2 BcCalif pfE BANCpE ... ... ... 28.59 24.70 2 25.75 -2.5 BcCal pfD BANCpD 1.84 7.0 ... 27.08 25.58 1 26.41 -.5 BcBilVArg BBVA .27e 3.5 ... 9.54 7.22 3098 7.78 -8.5 BcoBrades s BBDO .02r .2 ... 13.09 7.47 11.07 +19.4 BcoBrad s BBD .06a .5 ... 13.18 7.83 7526 11.48 +12.0 BcoLatin BLX 1.54 5.4 13 30.50 25.51 70 28.39 +5.5 BcoMacro BMA ... ... ... 136.10 82.68 62 106.94 -7.7 BcoSantSA SAN .21e 3.3 ... 7.57 5.74 10819 6.47 -1.1 BcoSBrasil BSBR .29e 2.5 8 11.93 6.86 2156 11.43 +18.2 BcSanChile BSAC .85e 2.6 ... 34.98 23.16 365 32.94 +5.3 BcoChile BCH 2.12e 2.1 ... 106.50 69.60 16 98.99 +2.5 BcpSouth BXS .56 1.8 ... 35.55 27.20 803 31.65 +.6 Bcp NJ BKJ .24 1.4 27 18.55 14.38 0 17.00 -6.8 BancFd pfA BCVpA 1.34 ... ... BancrftFd BCV 1.27e 6.1 ...q 24.19 19.66 11 20.93 -3.8 BkofAm BAC .48 1.6 19 33.05 22.07 79153 29.39 -.4 BkAML pfI BMLpI 1.59 6.2 ... 26.39 25.26 25 25.57 -1.6 BkAML pfJ BMLpJ 1.02 4.3 ... 24.62 22.64 11 23.77 +1.7 BkAm pfD BACpD 1.55 6.1 ... 26.25 25.32 32 25.47 -1.5 BkAm pfE BACpE 1.02 5.1 ... 25.09 23.03 7 23.51 -1.3 BkAm pfI BACpI 1.66 6.4 ... 26.87 25.00 55 25.74 -2.7 BkAm pfL BACpL 72.50 5.7 ... 1352.71 1187.95 122 1279.00 -3.0 BkAm pfW BACpW 1.66 6.3 ... 27.53 25.85 75 26.23 -3.4 BkAm pfY BACpY 1.63 6.2 ... 27.39 25.82 39 26.35 -2.5 BkAm wtA BAC/WS/A ... ... ... 19.88 9.95 19.73 +12.4 BkAm wtB BAC/WS/B ... ... ... 3.29 .51 3.24 +51.4 BkAm pfA BACpA ... ... ... 27.51 25.34 47 25.94 -4.6 BkAm pfC BACpC ... ... ... 27.83 25.41 40 26.08 -5.0 BkAML pfL BMLpL 1.02 4.3 ... 25.30 21.65 12 23.57 +.3 BkAML pfH BMLpH .77 3.5 ... 23.11 20.09 4 22.02 +1.9 BkAML pfG BMLpG .77 3.5 ... 22.97 20.31 9 22.23 +2.7 Bk of But n NTB 1.28 2.9 ... 47.60 30.58 231 44.22 +21.9 BkHawaii BOH 2.08 2.5 19 89.09 74.72 176 82.10 -4.2 BkMont g BMO 3.71e ... ... 84.71 66.75 426 74.66 -6.7 BkNYMel BK .96 1.9 14 58.99 45.89 6484 50.61 -6.0 BkNYM pfC BKpC 1.30 5.2 ... 26.39 23.75 26 25.02 -.5 BkNova g BNS 2.32 3.8 10 66.78 53.86 966 60.73 -5.9 BankUtd BKU .84 2.1 15 43.84 30.37 1276 39.68 -2.6 BarHarbr s BHB .75 2.6 19 33.05 25.09 28 28.70 +6.3How 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 1486 Declined 1392 New Highs 15 New Lows 110 Vol. (in mil.) 3,850 Pvs. Volume 3,693 2,514 2,301 1257 1555 26 108 NYSE NASD Stocks Recap 22,000 23,000 24,000 25,000 26,000 27,000 M ONDJF 23,480 24,280 25,080 Dow Jones industrialsClose: 23,848.42 Change: -9.29 (flat) 10 DAYS 6,400 6,800 7,200 7,600 M ONDJF 6,880 7,220 7,560 Nasdaq compositeClose: 6,949.23 Change: -59.58 (-0.9%) 10 DAYSDOW 24092.47 23728.67 23848.42 -9.29 -0.04% t t t -3.52% DOW Trans. 10290.06 10109.47 10188.19 +6.77 +0.07% t t t -4.00% DOW Util. 691.80 683.52 688.63 -1.10 -0.16% s s t -4.80% NYSE Comp. 12399.23 12271.03 12308.90 +6.36 +0.05% t t t -3.90% NASDAQ 7036.09 6901.07 6949.23 -59.58 -0.85% t t s +0.66% S&P 500 2632.65 2593.06 2605.00 -7.62 -0.29% t t t -2.57% S&P 400 1863.25 1844.00 1853.78 +2.03 +0.11% t t t -2.46% Wilshire 5000 27293.40 26913.97 27037.06 -71.42 -0.26% t t t -2.72% Russell 2000 1521.35 1505.64 1513.03 -0.54 -0.04% t s t -1.46% HIGH LOW CLOSE CHG. %CHG. WK MO QTR YTD Thursday, March 29, 2018

PAGE 35

Br iPthCrd OILB ... ... ... 65.30 42.69 10 63.83 +7.9 BarFIEur FEEU ... ... ...q 148.71 99.32 7 122.04 -7.8 BarcFI HY FIGY ... ... ...q 185.67 127.16 19 158.84 -7.2 BarcSPVeq VQT ... ... ...q 181.89 141.74 163.94 +3.6 BarSelMLP ATMP 1.17e 6.5 ...q 24.18 17.98 15 18.07 -12.9 BiP Cmdty DJP ... ... ...q 24.87 21.61 236 24.09 -1.3 BarcGSOil OIL ... ... ...q 7.47 4.45 1210 7.27 +11.2 BarcGsci36 GSP ... ... ...q 16.08 11.96 7 15.79 +1.6 BrcEnEu n FLEU ... ... ... 180.26 119.70 2 145.45 -8.6 BiPCop JJC ... ... ...q 37.88 27.93 41 33.71 -10.2 BiPNickel JJN ... ... ...q 17.50 10.11 4 15.80 +2.7 BiPSPBWrt BWV ... ... ...q 80.07 71.68 0 75.35 -4.0 BiP GCrb GRN ... ... ...q 18.41 5.17 40 16.62 +62.6 BiPGbpUsd GBB ... ... ...q 37.80 32.63 1 37.05 +5.6 BiPEurUsd ERO ... ... ...q 46.90 39.27 0 44.95 +3.1 BiP Tin JJT ... ... ...q 50.46 43.25 0 48.33 +5.3 BiPAg JJA ... ... ...q 35.47 29.85 1 30.67 +.8tBiP Sugar SGG ... ... ...q 37.45 24.67 77 24.32 -21.2 BiP Softs JJS ... ... ...q 36.43 28.56 28.56 -10.6 BiP PrM JJP ... ... ...q 60.90 54.86 59.66 +2.8 BiP Plat PGM ... ... ...q 21.50 17.86 0 19.11 +1.5 BiP Lead LD ... ... ...q 66.21 40.75 51.81 -11.2 BiP Cottn BAL ... ... ...q 56.76 43.61 3 53.15 +1.8 BrcIndiaTR INP ... ... ...q 91.98 69.65 1 82.12 -7.0 BiP Coffee JO ... ... ...q 20.11 14.16 94 14.28 -9.0 BiPGrain JJG ... ... ...q 31.12 24.11 38 25.50 +4.7 BiP Cocoa NIB ... ... ...q 32.55 21.17 73 31.73 +39.0 BiP Alum JJU ... ... ...q 19.99 16.22 1 17.43 -12.6 BarcBk prD BCSpD 2.03 7.7 ... 27.24 25.87 84 26.34 -1.2 BiPIndMet JJM ... ... ...q 30.93 22.74 1 28.36 -7.1 BiPOpCur ICI ... ... ...q 43.42 35.77 37.01 +2.7 BiPAsnGulf PGD .11e .3 ...q 50.00 40.00 40.00 -17.4 BiPGems38 JEM 3.18e 10.8 ...q 33.00 28.08 29.44 +.7 BiPNG GAZ ... ... ...q .49 .23 .23 tBiPLive COW ... ... ...q 26.25 21.13 14 21.52 -9.3 BiPEngy JJE ... ... ...q 6.92 4.67 6 6.33 +.6 BarcBk prA BCSpA 1.78 7.1 ... 25.01 BiP JpyUsd JYN ... ... ...q 52.00 47.55 52.00 +9.4 BiPAsia8 AYT 1.21e 2.9 ...q 45.81 38.77 42.34 +1.1 B iPInvVIX XXV ... ... ...q 45.60 37.00 38.05 +.1 BarcCAPE CAPE ... ... ...q 126.10 102.14 7 114.94 -1.3 BiPSPMLP IMLP 1.22e 7.7 ...q 21.15 15.63 13 15.81 -12.1 Barclay BCS .15e 1.3 ... 12.47 9.29 4256 11.76 +7.9 iPthNtGs n GAZB ... ... ... 49.19 36.56 37.92 -7.2 BiP SPVix XVZ ... ... ...q 26.23 17.32 0 20.28 -11.6 Bar ef VXA ... ... ... BrVxMdT rs VXZ ... ... ...q 27.27 16.42 458 22.70 +29.7 B iPVxST rs VXX ... ... ...q 73.60 25.59 45865 50.91 +82.3 BarcWomLd WIL ... ... ...q 70.29 59.73 0 63.92 -4.7 BaringsCp s MCI 1.20 8.0 ...q 16.36 14.70 33 15.02 -1.6 BaringsPt MPV 1.08 7.4 ...q 15.15 13.83 16 14.59 +3.5 BarcDisab RODI ... ... ...q 70.27 64.29 70.00 B&N Ed n BNED .60 8.9 ...dd 11.12 4.99 157 6.74 -18.2 BarnesNob BKS .60 12.2 ...dd 9.45 4.10 1023 4.90 -26.9 Barnes B .56 1.0 54 72.87 49.31 210 58.84 -7.0 Barnwell BRN ... ... ...dd 2.95 1.62 1 1.90 -8.7 BarrickG ABX .12 1.0 26 20.37 11.07 11340 12.39 -14.4 BasicEnS XYZ ... ... ...dd .45 BasicEn n BAS ... ... ... 35.84 14.02 389 14.11 -39.9 Baxter s BAX .64 1.0 30 72.58 51.57 3628 63.85 -1.2 BaytexE g BTE ... ... 4 3.63 2.13 1792 2.63 -12.3 BeazerHm BZH ... ... 18 23.24 11.58 341 15.80 -17.8 BectDck BDX 2.92 1.4 86 248.39 175.66 950 212.43 -.8 BectDk pfA BDXA ... ... ... 63.84 54.18 31 58.51 +1.1 Belden BDC .20 .3 13 87.15 64.51 1269 67.96 -11.9 Belden pfB BDCpB ... ... ... 114.45 89.66 452 92.62 -10.1 Belltrx g rs BXE ... ... 1 4.25 .99 68 1.06 -38.4 Belmond BEL ... ... ...cc 14.20 11.00 355 11.30 -7.8 Bemis BMS 1.24f 2.9 17 50.47 40.60 593 42.77 -10.5 BenchElec BHE .15p ... 20 35.80 27.05 541 29.30 +.7 Berkley WRB .56 .8 21 74.43 62.00 390 72.61 +1.3 Berkley pfB WRBpB 1.41 5.6 ... 26.21 23.67 8 25.12 -.4 Berkly pfC WRBpC ... ... ... 27.24 24.53 9 25.50 -2.6 Berkly pfD WRBpD 1.44 5.7 ... 26.92 24.10 12 25.07 -3.3 BerkHa A BRK/A ... ... 24 326350.03 242180.00 0 295041.00 -.9 BerkH B BRK/B ... ... 27 217.62 160.93 4387 196.67 -.8 BerkHBcp BHLB .88f 2.3 18 40.10 32.85 165 38.15 +4.2 BerryPlas BERY ... ... 21 61.71 47.24 778 54.04 -7.9 BestBuy BBY 1.80f 2.6 21 78.59 47.68 3794 68.56 +.1 Best Inc n BSTI ... ... ... 13.25 8.08 651 10.16 +13.1tBigLots BIG 1.20f 2.8 12 64.42 42.47 1494 42.41 -24.5 BiglariHld BH ... ... 10 451.15 290.05 5 409.07 -1.3 BioAmber BIOA ... ... ...dd 2.88 .16 .16 -60.0 BioRadA BIO ... ... 65 279.59 198.25 292 247.62 +3.7 BioRadB BIO/B ... ... 65 271.00 208.00 250.90 +5.3 BiohvnPh n BHVN ... ... ... 39.51 16.50 1148 24.33 -9.8 BioPhrmX BPMX ... ... ...dd .90 .10 10215 .24 +118.2 BioTime BTX ... ... 3 3.50 2.10 449 2.43 +13.0 BioTime wt BTX/WS ... ... ... .61 .11 .19 +52.0tBirksGrp BGI ... ... ... 2.77 1.12 73 1.10 -15.1 BitautoH BITA ... ... 27 54.42 19.66 1759 20.76 -34.7 BlkHillsCp BKH 1.78 3.3 16 72.02 50.49 540 53.96 -10.2 BlkHCp un BKHU ... ... ... 78.74 56.40 2 59.87 -9.5 BlKnight n BKI ... ... ... 53.00 42.70 957 46.70 +5.8 BlkStMin n BSM 1.25 7.6 17 19.03 15.12 83 16.52 -7.9 BlackBerry BB ... ... 15 14.55 8.47 13220 12.20 +9.2 BlackRock BLK 11.52f 2.2 23 594.52 375.52 495 528.03 +2.8tBlrk22Gl n BGIO ... ... ... 10.20 9.28 77 9.31 -5.0 BlkBldAm BBN 1.58 7.0 ...q 23.96 21.38 168 22.44 -3.2 BlkCA18 BJZ .33 2.2 ...q 15.35 14.37 5 14.78 +1.5 BlkCAIT BFZ .87 6.6 ...q 14.81 12.90 83 13.05 -5.3 BlkCorBd BHK .78 6.0 ...q 14.26 12.87 108 13.03 -7.2 BlkCpHiY HYT .84 8.0 ...q 11.47 10.41 419 10.55 -3.6 BlkCrdAllo BTZ .97 7.7 ...q 13.66 12.54 121 12.61 -5.3 BlkDbtStr rs DSU .82 7.1 ...q 11.86 11.26 188 11.63 -.6 BlkEngyRs BGR 1.32 10.2 ...q 15.50 12.32 102 13.00 -8.3 BlkEnhC&I CII 1.20 7.8 ...q 17.08 14.17 112 15.45 -5.7 BlkEEqDv BDJ .56 6.5 ...q 9.65 8.03 621 8.68 -6.0 BlEnhGvIn EGF .66 5.1 ...q 14.14 12.90 15 12.93 -3.5 BlkFltRtInc FRA .81 5.6 ...q 14.63 13.70 262 14.54 +5.4 BlkFloatR BGT .70 5.0 ...q 14.79 13.40 44 13.95 +.2 BlkFL2020 BFO .37 2.6 ...q 15.20 14.14 19 14.22 -1.4 BlkGlbOp BOE 1.16 10.2 ...q 13.08 9.88 140 11.45 -8.5 BlkHlthSci BME 2.40 6.9 ...q 38.00 32.81 33 34.73 -4.8 BlkIT BKT .37 6.3 ...q 6.40 5.76 44 5.87 -4.9 BlkIntlG&I BGY .59 9.8 ...q 6.85 5.63 255 6.01 -7.8 BlkIQM BKN .74a 5.4 ...q 15.75 13.52 50 13.67 -8.4 BlkLtdD BLW .95 6.3 ...q 16.30 14.93 51 15.02 -5.5 BlkLTMu BTA .65a 5.8 ...q 12.54 11.17 32 11.30 -5.9 BlkMDMB BZM .65 4.1 ...q 15.90 13.05 8 13.11 -3.7 BlkMATxE MHE .70a 5.2 ...q 15.00 12.84 5 13.29 -4.7 BlkMultSec BIT 1.40a 8.4 ...q 18.77 16.56 91 16.74 -7.8 BlkMuIntD MUI .59a 4.5 ...q 14.41 13.00 69 13.09 -6.0 BlkMuNYInt MNE .69 5.4 ...q 14.45 12.65 11 12.85 -5.6tBlkMunihCA MUC .64 4.9 ...q 15.19 13.05 99 13.14 -7.5 BlkMunHIQ MFL .86 6.6 ...q 15.33 12.89 197 13.04 -10.8 BlMunhNYQ MHN .61a 4.9 ...q 14.58 12.41 52 12.56 -6.2 BlMunhNJQ MUJ .71a 5.3 ...q 14.96 13.23 42 13.34 -7.8 BlkMunihQ MUS .81 6.5 ...q 14.22 12.38 22 12.51 -6.5 BlkMunHQ2 MUE .82 6.7 ...q 14.33 12.12 64 12.22 -12.1 BlMunyCAQ MCA .88 6.6 ...q 15.69 13.18 143 13.31 -9.2 BlkMunyInv MYF .97 7.1 ...q 17.88 13.63 37 13.74 -7.5 BlkMunyIQ MFT .85 6.5 ...q 15.32 13.00 17 13.13 -5.8 BlkMYMIQ MIY .83 6.3 ...q 14.35 13.14 108 13.28 -5.1 BlMunyNYQ MYN .57a 4.7 ...q 13.43 11.95 77 12.03 -6.9 BlkMunyPaQ MPA .86 6.2 ...q 14.91 13.35 32 13.76 -4.1 BlMunyQlty MQY .96 6.9 ...q 16.10 13.81 59 13.93 -8.2 BlkMuniyQ3 MYI .70 5.6 ...q 14.86 12.46 192 12.57 -9.0 BlkMuniast MUA .65a 4.8 ...q 15.84 13.31 67 13.41 -10.4 Blk2018 BPK .06 .4 ...q 15.10 14.71 54 14.92 +1.0 BlkMu2020 BKK .47a 3.1 ...q 15.95 14.92 12 15.10 +.7 BlkMuBdT BBK .76a 5.3 ...q 16.47 14.10 21 14.31 -5.5 BlkMuIIQ BAF .82 5.9 ...q 15.58 13.70 14 13.85 -6.5tBlkMunIIT BBF .87 6.7 ...q 15.80 13.02 23 13.01 -7.2 BlkMuIQT BYM .86 6.6 ...q 15.24 12.96 37 13.06 -8.0 BlkMuIT BFK .78 6.1 ...q 14.72 12.72 124 12.85 -8.8 BlkMuIT2 BLE .95a 7.1 ...q 15.87 13.31 39 13.44 -6.9 BlkMuTTT BTT .86a 4.0 ...q 23.62 20.98 132 21.28 -4.7 BlkMunienh MEN .73a 6.8 ...q 12.46 10.48 67 10.61 -9.0 BlkMunihld MHD .89a 5.9 ...q 18.25 15.07 25 15.19 -8.1 BlkMunihd2 MUH .81a 5.8 ...q 16.63 13.76 29 13.86 -6.2 BlkMunvst MVF .64a 7.3 ...q 10.02 8.74 96 8.82 -8.2 BlkMuniv2 MVT .88a 6.1 ...q 16.18 14.28 81 14.34 -7.2 BlkMunyAZ MZA .83 5.4 ...q 17.90 14.03 4 15.44 -4.5tBlMunyldCA MYC .74a 5.8 ...q 15.72 13.20 75 13.36 -9.7 BlkMuniyld MYD .80a 6.0 ...q 15.73 13.23 77 13.36 -8.0 BlkMunyNJ MYJ .90 6.5 ...q 17.48 13.86 19 13.94 -11.8 BlMunQlt2 MQT .80 6.7 ...q 13.91 11.92 78 12.02 -8.2 BlkNJMB BLJ .83a 6.1 ...q 16.21 13.51 11 13.60 -7.7 BlkNJIT BNJ .76 5.4 ...q 16.35 13.94 11 14.06 -6.6 BlkNY18 BLH .03 .2 ...q 14.99 14.66 14.75 +.3 BlkNYMB BQH .74 5.6 ...q 15.65 13.08 10 13.20 -10.3 BlkNYIQT BSE .69 5.5 ...q 14.00 12.33 7 12.47 -5.2 BlkNYIT BNY .83 6.3 ...q 15.50 12.98 11 13.09 -8.5 BlkNYMu2 BFY .84 6.4 ...q 15.90 12.90 5 13.06 -11.8 BlkRsCmdy BCX .79 9.0 ...q 10.50 7.76 369 8.71 -10.8 BlkSciTch BST 1.20 4.2 ...q 34.26 20.44 430 28.89 +8.2 BlkStMT BSD .78a 6.2 ...q 15.61 12.41 16 12.62 -7.7 BlkU&Inf BUI 1.45 7.5 ...q 21.74 19.08 37 19.43 -10.1 BlkVAMB BHV .83 5.1 ...q 20.22 15.53 0 16.24 -5.6 BlkstFltRt BSL 1.08 5.9 ...q 18.80 17.01 37 18.40 +2.2 BlkstGSOSt BGB 1.26 7.9 ...q 16.41 15.51 299 15.92 +1.3 Blackstone BX 2.70e 8.6 15 37.52 28.85 3438 31.52 -1.6 BlkstnMtg BXMT 2.48 8.0 13 33.08 29.51 938 31.18 -3.1 BlkLSCrInc BGX 1.18 7.2 ...q 16.70 15.45 69 16.26 +2.1 BlockHR HRB .96 3.8 20 31.80 22.82 2548 25.15 -4.1 BlonderT BDR ... ... ...dd 1.29 .38 88 .78 +28.7tBlueAprn n APRN ... ... 7 10.10 1.85 3081 1.88 -53.3 BlueCapRe BCRH 1.20 9.8 ...dd 20.20 11.00 24 12.30 +2.1 BluegVac n BXG .15p ... ... 22.47 13.00 42 21.45 +17.5 BlueLinx rs BXC ... ... 10 38.77 7.57 183 31.17 +219.4 BluerkRsd BRG 1.16 13.7 ...dd 13.77 7.02 431 8.49 -16.0 BluerkRs pf BRGpA 2.06 8.3 ... 27.00 24.53 7 24.83 -5.9 BluerkR pfD BRGpD 1.78 8.4 ... 26.25 20.95 74 21.23 -15.8 BluerkR pfC BRGpC 1.91 8.3 ... 26.50 22.48 39 23.05 -9.4tBdwlkPpl BWP .40 4.0 8 18.79 9.99 1554 10.01 -22.5 Boeing BA 6.84f 2.1 33 371.60 175.47 5476 320.02 +8.5 BoiseCasc BCC .28 .7 18 45.95 26.25 419 37.95 -4.9 BonanzaCE BCEI ... ... 36 101.25 23.33 209 27.16 -1.6 BootBarn BOOT ... ... 20 20.31 5.90 272 17.51 +5.4 BoozAllnH BAH .76f 2.0 20 40.25 31.06 948 38.07 -.2 BorgWarn BWA .68 1.4 14 58.22 37.54 1139 48.65 -4.8 BostBeer SAM ... ... 23 202.35 128.70 118 189.25 -1.0 BostProp BXP 3.20f 2.6 24 137.35 111.57 760 123.40 -5.1 BosProp pfB BXPpB 1.31 5.3 ... 26.94 22.69 3 24.60 -2.6 BostonSci BSX ... ... 18 29.93 24.29 5372 26.68 +7.6 BldrG&IFd BIF .11a 1.0 ...q 11.84 9.24 125 10.64 -4.1 BovieMed BVX ... ... ...dd 4.29 1.87 135 2.88 +10.8 BowlA BWL/A .68 4.4 43 16.64 13.43 3 15.50 +3.3 Box Inc n BOX ... ... ...dd 24.50 16.26 2603 20.22 -4.3 BoydGm BYD .20 ... 21 40.44 21.30 1087 31.33 -10.6 BradyCp BRC .83 2.2 24 40.25 31.70 727 36.90 -2.6 Brandyw BDN .72 4.6 18 18.69 15.21 1211 15.80 -13.1 BrasilAgro LND ... ... ... 4.55 3.21 0 3.96 +13.2 Braskem BAK .78e 2.9 ... 33.73 17.44 238 26.86 +2.3 BridgptEd BPI ... ... 28 15.85 5.71 130 6.66 -19.8 BrigStrat BGG .56 2.6 13 27.34 20.00 165 21.31 -16.0 BrightHrz BFAM ... ... 49 105.04 69.49 791 97.69 +3.9 BrghtSch n BEDU ... ... ... 28.18 10.79 260 15.95 -14.6 Brinker EAT 1.52 4.2 11 45.81 29.50 715 36.09 -7.1 Brinks BCO .60 .8 ...cc 88.10 52.70 343 70.70 -10.2 BrMySq BMY 1.60 2.6 62 70.05 51.56 5521 62.57 +2.1 BristowGp BRS .28 2.2 ...dd 17.35 6.21 565 13.02 -3.3 BritATob s BTI 2.24e 3.9 ... 73.41 53.38 2712 57.33 -14.4 BrixmorP BRX 1.10f 7.1 10 22.02 13.74 4340 15.50 -16.9 BroadrdgF BR 1.46 1.4 33 109.19 66.49 852 107.14 +18.3 Brookdale BKD ... ... ...dd 15.66 6.39 12604 6.82 -29.7 BrkfdAs g s BAM .60f 1.5 13 44.33 35.70 1493 38.77 -11.0 BrookBus n BBU .25 .7 ... 40.01 24.15 10 35.46 +2.7 BrkfDtla pf DTLAp 1.91 7.0 ... 31.31 23.62 2 27.36 -5.0 BrkGblInf INF 1.40 12.1 ...q 14.20 11.39 32 11.53 -10.8 BrkfInfra s BIP 1.88f 4.6 29 46.88 37.54 147 41.05 -8.4 BrkRlAs n RA .20p ... ... 24.39 21.06 86 21.70 -7.1 BrkfReEn BEP 1.96f 6.3 ... 36.00 29.08 135 31.20 -10.6 HeliosTR rt HTRr ... ... ... .64 BrwnBrn BRO .60 1.2 27 53.87 41.10 713 51.02 -.9 BrownFA s BF/A .79 1.5 31 56.10 34.35 47 52.48 +5.0 BrownFB s BF/B ... ... ... 56.81 36.33 865 53.82 Brunswick BC .76 1.3 16 64.45 48.04 883 58.39 +5.7 Buckeye BPL 5.05 13.3 11 69.95 35.24 1051 37.97 -23.4 Buckle BKE 1.00e 4.5 12 25.11 13.50 980 22.10 -6.9 Buenavent BVN ... ... ...dd 16.53 10.87 733 14.81 +5.2 BldBear BBW ... ... 19 11.90 7.25 141 9.30 +1.1 BungeLt BG 1.84 2.5 32 83.75 63.87 822 73.06 +8.9sBurlStrs BURL ... ... 31 132.90 79.07 676 130.49 +6.1 BylineBc n BY ... ... ... 24.80 19.02 57 23.06 +.4C -C&J Eng n CJ ... ... ... 37.86 22.99 836 24.14 -27.9 CTrkMH23 MLPC .89e 6.8 ...q 17.73 13.01 0 13.08 -14.1 CtrMillr n MLPE ... ... ... 26.92 19.84 19.84 -14.4 CAE Inc g CAE .36 ... ... 19.11 15.03 279 18.20 -1.9 CAI Intl CAI ... ... 6 40.11 14.43 215 20.85 -26.4 CBIZ Inc CBZ ... ... 21 19.65 13.45 105 18.25 +18.1 CBL Asc CBL .80m 18.2 2 10.11 4.00 6339 4.40 -22.3 CBL pfD CBLpD 1.84 11.0 ... 24.96 16.30 138 16.75 -23.4 CBL pfE CBLpE 1.66 10.8 ... 25.08 15.06 29 15.39 -30.2 CBRE GRE IGR .60 8.3 ...q 8.05 7.17 460 7.25 -8.5 CBRE Grp CBRE ... ... 18 48.39 32.30 1778 46.70 +7.8 CBS A CBS/A .72f 1.4 15 71.07 49.33 2 51.96 -13.1 CBS B CBS .72 1.4 12 70.10 49.24 3730 51.88 -12.1 CCA Inds CAW ... ... 14 3.81 2.90 1 2.95 -6.3 CF Inds s CF 1.20 3.3 ...dd 45.00 25.04 2523 36.49 -14.2 CGG rs CGG ... ... ... 7.67 1.88 132 2.08 -53.4 CGI g GIB ... ... ... 59.89 46.40 158 56.70 +4.4 CIT Grp CIT .64 1.2 50 56.14 42.20 1106 51.53 +4.7 CKE Inc CK ... ... ... CKX Lands CKX .12m 1.2 43 12.35 9.60 0 10.35 +1.7 CMS Eng CMS 1.43f 3.2 27 50.83 40.48 4219 45.07 -4.7 CNA Fn CNA 1.20a 2.4 15 55.62 43.03 249 49.83 -6.1 CNH Indl CNHI .12e 1.0 ...cc 15.65 9.36 1285 12.19 -9.0 CNO Fincl CNO .36 1.6 14 26.47 19.37 792 21.86 -11.5 CNOOC CEO 4.92e 3.3 ... 166.23 108.05 111 147.15 +2.5 CNX Midst CNXM 1.25 6.8 11 23.78 15.25 76 18.28 +9.0 CNX Resc CNX .04 .3 ...dd 18.08 11.30 3437 15.22 +4.0 ConslCoal n CCR ... ... ... 16.65 13.15 33 13.95 -10.9 CONSOL n CEIX ... ... ... 41.89 19.51 555 27.73 -29.8 CPFL Eng CPL .12e .8 ... 17.69 10.63 26 14.69 +27.7 CPI Aero CVU ... ... 15 10.05 5.55 66 9.70 +8.4 CRH Med CRHM ... ... ... 9.25 1.46 45 2.50 -5.7 CRH CRH .72e 2.1 ... 39.32 32.47 1453 33.78 -6.4 CsopChiA50 AFTY 1.17e 6.9 ...q 20.51 13.45 2 17.07 -3.1 Csop ChInt CNHX ... ... ...q 31.99 25.40 29.12 Csop Csi300 HAHA ... ... ...q 36.52 26.95 33.05 -1.8 CSRA n CSRA .40 1.0 19 41.60 27.38 11453 41.23 +37.8 CSS Inds CSS .80 4.5 74 30.29 17.30 77 17.67 -36.5 CTS CTS .16 .6 22 28.75 19.30 102 26.85 +4.3 CURO Gp n CURO ... ... ... 17.97 13.50 118 17.18 +22.0 CVR Engy CVI 2.00 6.8 ...cc 39.70 16.75 396 29.60 -20.5 CVR Ptrs UAN .71e 21.8 ...dd 5.08 2.58 161 3.26 -.6 CVR Rfng CVRR 1.39 ... 22 18.25 6.70 287 12.75 -23.0 CVS Health CVS 2.00 3.2 11 84.00 60.14 10247 62.71 -13.5 CWA Inco n CWAI ... ... ... 26.93 24.64 24.64 -3.6 CYS Invest CYS .88 13.2 7 8.98 6.25 917 6.66 -17.1 CYSInv pfA CYSpA 1.94 8.0 ... 25.73 24.01 7 24.30 -2.9 CYSInv pfB CYSpB 1.88 7.9 ... 25.32 23.40 17 23.61 -4.7 CabGS t34 GYB .83 3.6 ... 23.75 21.96 2 23.00 CabcoJCP97 PFH 1.91 14.3 ... 18.74 11.00 6 13.36 -9.4 CabAT&T34 GYC .83 3.6 ... 24.90 22.00 1 23.00 +2.0 CableOne n CABO 7.00 1.0 37 788.00 624.92 30 686.27 -2.4 Cabot CBT 1.26 2.3 15 68.63 50.21 749 54.55 -11.4 CabotO&G COG .24f 1.0 45 29.57 21.40 5864 23.72 -17.1 CACI CACI ... ... 14 159.40 112.10 182 148.90 +12.5 Cactus n WHD ... ... ... 27.96 19.18 279 26.56 +31.2 CadencB n CADE .13 .5 ... 29.30 20.00 350 27.08 -.1 CaledoMn n CMCL .28 4.0 ... 7.96 5.17 9 6.96 -5.9 Caleres CAL .28 .8 17 34.34 22.39 278 33.81 +1.0 CalifRes rs CRC ... ... ...dd 25.06 6.47 1451 16.41 -15.6 CalifWtr CWT .75f 2.0 26 46.15 32.75 274 36.90 -18.6 Calix CALX ... ... ...dd 7.38 4.65 143 6.75 +13.4 CallGolf ELY .04 .2 35 16.68 10.93 985 16.26 +16.7 CallonPet CPE ... ... 28 13.92 9.34 7588 12.50 +2.9 Callon pfA CPEpA 5.00 9.8 ... 53.45 47.11 4 50.85 -.8 Calpine CPN ... ... ...dd 15.25 9.30 15.25 +.8 CambrE rs CEI ... ... ...dd .62 .08 .10 -19.7 Cambrex CBM ... ... 20 62.95 42.55 155 52.30 +9.0 CambriaYld SYLD .49e 1.3 ...q 41.00 33.04 14 37.25 -3.0 CambFgnY FYLD .75e 2.9 ...q 27.94 22.06 1 25.77 -2.3 CambGblV GVAL .54e 2.1 ...q 28.50 21.72 11 26.01 +1.6 CamGblMo GMOM .56e 2.1 ...q 29.42 24.12 15 26.97 -1.5 CambGlAss GAA .55e 2.0 ... 28.60 25.29 19 27.45 -.1 CambrEmS EYLD ... ... ... 38.25 28.65 1 36.72 +5.8 CambSovHi SOVB 1.72e 4.5 ... 28.65 CambEq n CCOR ... ... ... 26.18 24.47 16 24.98 -3.3 CambTail n TAIL ... ... ... 25.57 21.44 32 22.58 CamValMom VAMO ... ... ...q 28.07 22.55 10 24.55 -1.6 CamdenPT CPT 3.08f 3.7 22 96.39 78.19 529 84.06 -8.7 Cameco g CCJ .40 ... ... 11.91 7.68 1000 8.95 -3.0 CampSp CPB 1.40 3.2 14 59.14 40.99 2749 43.41 -9.8 CampWrl n CWH .54 1.8 ... 47.62 26.30 1011 30.48 -31.9 Can-Fite CANF ... ... 6 2.75 1.24 64 1.43 -3.4 CdaGoose n GOOS ... ... ... 38.25 15.50 727 32.84 +4.1 CIBC g CM 5.32f ... 10 100.01 77.20 513 87.36 -10.3 CdnNR gs CNI 1.33 ... ... 85.73 70.59 1376 71.57 -13.2 CdnNRs gs CNQ 1.34f ... ... 37.63 27.52 2336 30.51 -14.6 CP Rwy g CP 1.87 ... ... 188.80 144.77 331 174.36 -4.6 CannaeHl n CNNE ... ... ...dd 19.58 16.16 435 18.93 +11.2 Canon CAJ ... ... ... 40.67 30.79 355 36.28 -3.0 CantelMed CMD .14e .1 72 123.60 69.21 184 110.72 +7.6 CapOne COF 1.60 1.7 27 106.50 76.05 2026 94.27 -5.3 CapOne wt COF/WS ... ... ... 63.91 35.50 62.00 +6.9 CapOne pfC COFpC 1.56 6.0 ... 26.79 25.49 20 25.95 -.9 CapOne pfD COFpD 1.68 6.4 ... 27.88 25.82 33 26.35 -1.8 CapOne pfF COFpF 1.55 5.8 ... 27.74 25.49 22 26.60 -1.6 CapOne pfB COFpP 1.50 6.0 ... 25.88 24.91 22 25.19 -.5 CpOne pf H COFpH ... ... ... 27.19 25.12 14 26.04 -3.3 CapOne pfG COFpG ... ... ... 25.55 22.95 33 24.68 -1.4 CapSenL CSU ... ... ...dd 16.72 10.35 286 10.98 -18.6 CapInv n CIC ... ... ... 10.10 9.60 9.67 -.1 CapInv wt CIC/WS ... ... ... 1.20 1.05 1.10 CapsteadM CMO .64 7.4 12 11.41 8.17 993 8.66 +.1 Capstd pfE CMOpE 1.88 7.6 ... 25.85 24.61 49 24.74 -2.4 CarboCer CRR ... ... ...dd 13.11 5.83 286 7.27 -28.6 CardnlHlth CAH 1.85 3.0 15 82.80 54.66 3564 62.56 +2.1 Care.com CRCM ... ... ...cc 20.88 11.26 363 16.30 -9.6 Carlisle CSL 1.48 1.4 18 119.21 92.09 396 103.23 -9.2 CarMax KMX ... ... 16 77.64 54.29 2505 60.64 -5.4 Carnival CCL 1.80 2.8 16 72.70 57.39 5391 64.64 -2.6 CarnUK CUK 1.80f 2.8 ... 72.29 56.79 257 64.69 -2.4 CarpTech CRS .72 1.7 33 54.61 34.24 809 43.19 -15.3 CarrSrv CSV .30f 1.1 24 28.96 23.15 79 27.65 +7.5 Cars.cm CARS ... ... ... 32.28 20.94 730 27.72 -3.9 Carters CRI 1.80f 1.7 17 129.00 79.76 837 104.98 -10.6 Carvana A n CVNA ... ... ... 24.89 8.14 415 22.61 +18.3 CastleBr ROX ... ... ...dd 2.22 .98 255 1.20 -1.6 CastlightH CSLT ... ... ...dd 4.75 3.15 108 3.45 -8.0 Catalent CTLT ... ... 70 47.87 27.48 762 40.53 -1.3 CatchMTim CTT .54 4.3 ...dd 13.73 10.81 293 12.55 -4.4 Caterpillar CAT 3.12 2.1 25 173.19 91.00 4933 145.16 -7.9 CatoCp CATO 1.32 8.7 16 23.30 10.76 330 15.16 -4.8 CedarF FUN 3.56 5.6 17 72.56 59.66 49 63.97 -1.6 CedarRlty CDR .20 5.2 9 6.29 3.62 907 3.87 -36.3tCedarR pfB CDRpB 1.81 7.9 ... 26.06 23.02 8 23.00 -9.0 CedrRT pfC CDRpC 1.63 7.8 ... 25.39 20.45 5 20.85 -16.7 CelSci wt CVM/WS ... ... ... .09 .00 .04 +115.8 Cel-Sci rs CVM ... ... ... 3.93 1.30 45 1.39 -26.5 Celadon CGI .08 2.2 19 8.53 1.30 413 3.70 -42.2 Celanese CE 1.84 1.8 13 114.00 83.34 1303 99.74 -6.9 Celestic g CLS ... ... 8 14.74 9.79 473 10.28 -1.9 Cellcom CEL ... ... 8 10.66 6.87 15 7.22 -29.2 Cementos CPAC .50e 4.0 ... 13.49 10.02 1 12.43 +.2 Cemex CX .29t ... ... 10.37 6.45 19908 6.52 -13.1 Cemig pf CIG .08e 3.3 ... 3.29 1.89 3059 2.45 +18.9 Cemig CIG/C .08e 3.6 ... 3.75 1.81 2.22 +19.9 CenovusE CVE .20 ... 6 11.52 6.76 4143 8.18 -10.4 Centene s CNC ... ... 19 112.42 69.20 1274 100.35 -.5 CC MLPInf CEN 1.25 15.1 ...q 12.93 8.12 288 8.29 -16.8 CenterPnt CNP 1.11f 4.1 19 30.45 25.84 5190 26.95 -5.0 CentElBr B EBR/B ... ... ... 9.06 4.60 7 7.23 +6.5 CentElecBr EBR ... ... ... 7.86 3.49 267 6.31 +10.7 CnEurRusT CEE .56e 2.2 ...q 28.32 20.75 6 25.20 +3.3 CFCda g CEF .01 .1 ...q 13.75 11.72 13.50 +.7 CenPacFn CPF .76f 2.7 18 33.55 27.34 169 28.57 -4.2 CentSecur CET 1.78e .8 ...q 29.00 23.69 17 26.53 -3.2 CentrusEn LEU ... ... ...dd 6.45 3.30 100 3.60 -10.2 CentCmtys CCS ... ... 14 36.00 21.90 178 29.50 -5.1 CntryLink CTL 2.16 13.3 7 27.61 13.16 12147 16.21 -2.8 Cervecer CCU .35e 1.2 ... 30.35 25.03 184 28.76 -2.8 ChannAdv ECOM ... ... ...dd 12.65 8.30 74 9.05 +.6 ChRvLab CRL ... ... 21 119.05 86.44 430 106.18 -3.0 ChaseCorp CCF .80f .7 25 129.55 83.35 23 111.70 -7.3 ChathLTr CLDT 1.32 6.8 26 23.91 17.90 352 19.28 -15.3 CheetahM CMCM ... ... ... 18.18 7.54 3377 12.48 +3.3 Chegg CHGG ... ... ...dd 23.22 8.04 2480 20.34 +24.6 Chemed CHE 1.12 .4 47 285.79 178.44 112 275.18 +13.2 Chemours n CC .68f 1.5 12 58.08 34.70 2158 46.20 -7.7 CheniereEn LNG ... ... ...dd 60.22 40.36 1272 52.30 -2.9 ChenEnLP CQP 2.00f 7.0 ...dd 33.47 26.41 221 28.51 -3.8 ChenEnHld CQH 2.04f 7.4 54 29.73 24.03 70 27.48 -.8 CherHMtg CHMI 1.96 11.3 3 19.43 16.01 145 17.36 -3.5 ChrHMt pfA CHMIpA 2.05 8.2 ... 25.89 24.47 13 25.00 -3.1 ChesEng CHK ... ... 5 6.59 2.53 36524 2.99 -24.5 ChesEn pfD CHKpD 4.50 9.2 ... 62.00 45.99 4 49.00 -1.4 ChesGranW CHKR .32e 26.3 1 2.85 1.20 60 1.20 -35.1 ChespkLdg CHSP 1.60 5.8 29 29.36 22.55 431 27.73 +2.4 ChespkUtil CPK 1.30 1.9 20 86.35 66.35 410 70.05 -10.8 Chevron CVX 4.48f 4.0 50 133.88 102.55 6981 112.10 -10.5 ChicB&I CBI .28 2.0 ...dd 31.69 9.55 5770 14.04 -13.0 ChiRivet CVR .84f 2.7 18 41.90 26.50 0 31.19 -1.9 Chicos CHS .33 3.7 13 14.43 6.96 2056 9.01 +2.2 Chimera rs CIM 2.00 11.5 7 20.90 15.77 1453 17.32 -6.3 Chimer pfA CIMpA 2.00 7.9 ... 26.74 24.51 9 25.35 -1.8 Chimer pfB CIMpB 2.00 7.9 ... 26.47 24.88 12 25.29 -2.0 ChiCBlood CO ... ... 35 14.95 6.17 11.87 +19.3 ChinaDEd DL .45e ... 10 11.40 6.61 49 8.30 -10.5 ChinaEAir CEA ... ... ... 45.33 24.44 20 35.33 -2.2 ChinaFd CHN .55e 2.5 ...q 24.76 16.60 12 21.96 +1.4 ChinaGreen CGA .10e 8.0 2 2.11 1.19 49 1.25 +.8tChinaLife s LFC .14e 1.0 ... 17.85 13.78 530 13.92 -10.8 ChinaMble CHL 3.50e 7.7 ... 56.93 44.55 905 45.65 -9.7 ChiNBorun BORN ... ... 3 1.74 1.12 13 1.37 +9.1 ChOnlEd n COE ... ... ... 22.36 9.25 46 10.51 -15.9 ChinaPet SNP 3.73e 4.4 ... 89.68 69.60 120 85.72 +16.8 ChinaPhH CPHI ... ... ...dd 1.45 .14 301 .30 +70.5 ChinRap n XRF ... ... ... 12.86 4.40 59 4.81 -15.9 ChinaSoAir ZNH .64e 1.3 ... 70.52 32.50 96 50.29 -3.0 ChinaTel CHA 1.21e 2.8 ... 53.78 41.28 98 43.67 -8.0 ChinaUni CHU ... ... ... 16.55 11.87 584 12.54 -7.3 ChiXFsh rs XNY ... ... ...dd 7.10 3.30 6.55 +33.9 ChinaYuch CYD .90e 4.3 7 27.98 16.16 71 20.86 -13.1 ChinZenix ZX ... ... ...dd 2.31 .86 80 1.05 -13.7 Chipotle CMG ... ... ...cc 499.00 247.52 513 319.51 +10.5 ChoiceHtls CHH .86 1.1 39 85.35 59.60 294 80.05 +3.2 ChrisBnk CBK ... ... ...dd 1.55 .95 280 1.05 -17.3 ChubbLtd CB 2.92e 2.1 19 157.50 133.82 1599 138.26 -5.4sChungTel CHT 1.29e 3.4 ... 38.38 33.00 144 38.50 +8.6 ChurchDwt s CHD .87f 1.8 ... 54.18 43.21 2647 49.24 -1.9 CienaCorp CIEN ... ... ...dd 27.98 19.40 2954 25.32 +21.0 Cigna CI .04 ... 16 227.13 146.70 3036 168.32 -17.1 Cimarex XEC .64f .7 20 130.16 89.49 1501 92.75 -24.0 CincB pfB CBBpB 3.38 6.9 ... 52.37 48.15 5 48.75 -4.4 CinciBell rs CBB ... ... 59 22.20 13.30 187 13.65 -34.5 Cinemark CNK 1.28f 3.4 17 44.74 32.03 915 37.61 +8.0 CinerRes CINR 2.27 8.4 13 29.75 22.61 7 26.89 +7.1 Circor CIR .15 .4 25 68.76 40.58 134 41.45 -14.9 Cision CISN ... ... 61 13.68 9.90 362 11.51 -3.0 CapAcIII wt CISNW ... ... ... 2.01 1.50 1.88 CitGBP Dl n UGBP ... ... ... 32.62 26.15 31.19 +17.8 CitCHF Dl n UCHF ... ... ... 32.08 26.21 0 27.90 +5.1 Citi GBP n DGBP ... ... ... 21.62 19.08 0 19.79 -7.2 CitEUR Dl n UEUR ... ... ... 31.62 26.61 29.11 +5.6 Citi EUR n DEUR ... ... ... 24.13 18.78 4 20.91 -8.8sCiti AUD n DAUD ... ... ... 23.19 18.62 0 23.28 +16.4 CitAUD Dl n UAUD ... ... ... 32.65 26.50 26.57 -.5 Citi JPY n DJPY ... ... ... 22.83 18.17 0 19.74 -13.5 CitJPY Dl n UJPY ... ... ... 39.22 27.65 1 30.53 +4.4 Citi CHF n DCHF ... ... ... 23.58 19.08 0 21.68 -8.1 CitiStratDv DIVC ... ... ...q 37.34 30.51 35.35 +1.0 Citigp pfN CpN 1.97 7.3 ... 27.81 25.85 98 27.03 -1.6 CgpVelLCrd UWT ... ... ... 32.96 10.01 2698 29.90 +22.0 CgpVelICrd DWT ... ... ... 44.68 9.74 8146 10.31 -26.6 Citigroup C 1.28 1.9 13 80.70 57.55 21707 68.26 -8.3 Citigp wtA C/WS/A ... ... ... .18 .06 .12 +23.0 Citigrp pfC CpC 1.45 5.7 ... 26.16 24.70 44 25.46 Citigp pfJ CpJ 1.78 6.2 ... 30.45 27.59 61 28.61 -.8 Citigp pfK CpK 1.72 6.1 ... 31.60 26.85 148 28.12 -1.4 Citigrp pfP CpP 2.03 7.9 ... 28.71 25.65 25.68 -1.3 Citigrp pfS CpS 1.58 6.0 ... 27.40 25.44 54 26.42 -1.9 Citigrp pfL CpL 1.72 6.5 ... 28.02 25.72 38 26.41 -.6 CitizFincl CFG .52 1.3 18 48.23 31.51 5276 41.55 -1.0 CitizInc CIA ... ... ...cc 8.87 5.86 47 7.35 CityOffce g CIO .94 ... 45 13.93 10.03 308 11.70 -10.1 CityOff pfA CIOpA 1.66 7.2 ... 26.47 22.78 18 23.00 -8.7 Civeo CVEO ... ... ...dd 4.17 1.57 936 3.61 +32.2 CivitasSolu CIVI ... ... 28 19.90 11.15 129 15.05 -12.0 ClaudeR g CGR ... ... ... .18 ClayGSCn GCE 1.43e 9.3 ...q 17.55 14.85 1 15.30 -8.1 CleanHarb CLH ... ... ...cc 61.62 46.62 439 48.43 -10.6 ClearChan CCO ... ... ...dd 6.25 3.35 102 4.90 +6.5 ClrBrEnTR CTR 1.35e 14.0 ...q 13.90 9.50 151 9.62 -17.2 ClrLgCap n LRGE ... ... ... 31.89 26.78 0 29.29 -.3 ClrbrgMLP CBA .80m 12.0 ...q 10.05 6.53 341 6.64 -19.8 ClearEnFd CEM 1.76f 14.1 ...q 17.36 12.10 408 12.45 -18.5tClrbEOpFd EMO 1.47e 15.2 ...q 13.87 9.60 101 9.67 -18.1 ClearwPpr CLW ... ... 18 57.40 33.80 61 38.30 -15.6 ClevCliffs CLF ... ... 5 9.15 5.56 8284 6.60 -8.5 ClipRlty n CLPR .38 ... ... 13.37 7.64 22 8.35 -16.4 Clorox CLX 3.84f 2.9 21 150.40 123.64 1790 130.31 -12.4 CloudPeak CLD ... ... ...dd 5.70 2.78 1251 3.21 -27.9 Cloudera n CLDR ... ... ... 23.35 14.50 1408 20.93 +26.7 CloughGA GLV 1.44 11.5 ...q 14.39 12.39 16 12.48 -6.4 CloughGEq GLQ 1.38 10.4 ...q 14.39 12.30 38 13.25 -.9 ClghGlbOp GLO 1.20 11.2 ...q 11.67 10.14 138 10.72 -1.5 CCFemsa KOF 1.75e 2.7 ... 91.85 63.90 86 65.59 -5.8 CocaCola KO 1.56f 3.6 80 48.62 42.19 16258 43.32 -5.6 CocaCEur n CCE 1.04f 2.5 ... 44.75 36.17 1727 41.43 +4.0 Coeur CDE ... ... 96 10.24 6.71 2859 7.71 +2.8 TigerM wt IDI/WS ... ... ... .07 Cohen n COHN .80 7.8 ... 11.99 7.50 10.28 +28.2 CohSClosed FOF 1.04 8.5 ...q 13.52 11.60 65 12.24 -8.0tCohStGlbI INB 1.12 12.3 ...q 10.44 9.07 76 9.09 -8.0 Cohen&Str CNS 1.12 2.8 21 47.83 36.29 164 40.72 -13.9 CohStInfra UTF 1.60 7.5 ...q 24.61 20.88 225 21.27 -11.4 C&SLtDP&I LDP 1.87 7.4 ...q 27.25 24.85 47 25.42 -2.5tC&SIncEgy MIE 1.32 14.8 ...q 11.60 8.87 143 8.92 -13.0 CohStQIR RQI .96 8.1 ...q 13.19 10.55 220 11.79 -6.8 CohStRE RNP 1.48 8.0 ...q 21.98 17.91 97 18.54 -12.8 CohStSelPf PSF 2.06 8.0 ...q 29.16 25.57 37 25.79 -8.7 CohenStTR RFI .96 8.2 ...q 13.03 11.50 48 11.77 -7.8 Colfax CFX ... ... 24 43.29 30.74 459 31.09 -21.5 ColgPalm CL 1.68f 2.4 25 77.91 67.86 4168 70.80 -6.2 ColNthSC n CLNC ... ... ... 21.20 18.16 449 19.18 -6.6 ColNrthS n CLNS ... ... ... 14.74 5.28 12278 5.66 -50.4 ColNrth pfB CLNSpB 2.06 8.4 ... 25.76 22.26 13 24.64 -3.1 ColNrth pfD CLNSpD 2.13 8.5 ... 26.50 23.78 15 24.92 -2.5 ColNrth pfE CLNSpE 2.19 8.7 ... 27.52 23.86 24 25.16 -5.3 ColNrth pfG CLNSpG 1.88 8.1 ... 27.25 22.49 2 23.35 -7.2 ColNrth pfJ CLNSpJ ... ... ... 24.84 21.48 470 22.79 -7.2 ColNrth pfI CLNSpI 1.79 7.8 ... 25.94 21.81 50 22.82 -9.4 ColNrth pfH CLNSpH 1.78 7.8 ... 26.00 21.61 45 22.73 -9.1 Col BdSt n GMTB ... ... ... Col Sust n ESGW ... ... ... 32.13 27.20 29.11 -3.5 Col SusInt n ESGN ... ... ... 32.31 27.17 1 29.42 -3.7 Col SusUS n ESGS ... ... ... 32.51 28.50 29.07 -1.8 ColumTr ef n DIAL ... ... ... 20.09 19.78 19.80 -.7 Col Bey BBRC .50e 2.6 ...q 20.47 16.00 2 19.26 +4.5 ColEmxChi XCEM ... ... ...q 30.22 25.00 0 28.10 +1.6 ColQualDv HILO .32e 2.0 ...q 17.10 13.57 0 15.84 -.3 Col EMCns ECON .10e .4 ...q 29.87 24.80 148 26.04 -7.4 Col IndiaC INCO .03e .1 ...q 51.06 38.46 13 45.78 -7.7 Col IndiaInf INXX .10e .7 ...q 16.79 13.03 14 13.97 -11.9 Col IndSC SCIN .17e .9 ...q 25.98 17.79 1 19.40 -17.2 ColumbPT CXP .80 3.9 12 23.31 19.55 515 20.53 -10.5 ColSelTec STK .92a 4.3 ...q 24.58 20.09 69 21.63 -2.8 Comcst29 CCZ 1.58e 2.8 ... 64.00 50.00 55.60 -11.5 Comerica CMA 1.20f 1.3 20 102.66 64.04 1683 94.27 +8.6 Comeric wt CMA/WS ... ... ... 65.50 34.89 65.50 +12.3 ComfrtS FIX .30 .7 25 44.80 31.90 102 40.55 -7.1 ComndSec MOC ... ... ...dd 3.43 2.41 15 3.08 +.2 CmclMtls CMC .48 2.4 41 26.72 17.05 2258 19.91 -6.6 CmtyBkSy CBU 1.36 2.5 16 58.80 48.89 230 53.68 -.1 CmtyHlt CYH ... ... ...dd 10.51 3.85 1676 4.11 -3.5 CmtyHcT n CHCT 1.59f 6.1 96 30.64 22.41 104 25.89 -7.9 CBD-Pao CBD .08e .4 ... 25.90 18.26 233 19.56 -17.0 CompDivHd CODI 1.44 8.7 ...dd 18.35 15.95 108 16.50 -2.7 ComDivH pf CODIpA 1.81 8.0 ... 25.75 22.45 12 22.64 -8.2 CompssMn CMP 2.88 4.9 21 76.65 56.50 318 58.85 -18.5 Compx CIX .20 1.4 14 16.63 12.30 8 14.05 +5.6 ComstkM rs LODE ... ... ... 1.34 .21 779 .28 -28.2 ComstkRs rs CRK ... ... ...dd 10.72 4.01 440 7.01 -17.1 ConAgra CAG .85 2.3 16 41.04 32.16 2708 36.32 -3.6 ConchoRes CXO ... ... 22 162.91 106.73 12063 143.25 -4.6 ConcdMed CCM ... ... 30 4.76 2.46 2 3.04 -8.7 CondHos rs CDOR .78e 7.6 ...dd 11.19 8.13 61 10.23 +2.8 Conduent n CNDT ... ... ... 20.32 14.95 2371 18.77 +16.2 ConocoPhil COP 1.14f 1.9 47 61.31 42.27 13326 58.73 +7.0 ConEd ED 2.86f 3.7 16 89.70 73.73 1976 77.56 -8.7 CnsTom CTO .20f .3 8 67.97 50.51 54 61.10 -3.8 ConstellA STZ 2.08 .9 24 231.83 160.53 1832 220.49 -3.5 ConstellB STZ/B 1.12 .5 26 230.01 162.28 219.21 -3.6 Constellm CSTM ... ... ... 14.10 5.35 1262 10.30 -7.6 CnE pfB CMSpB 4.50 4.4 ... 105.95 101.10 0 102.23 -1.7 ContainStr TCS ... ... 9 6.37 3.53 158 5.38 +13.5 Contango MCF ... ... ...dd 8.19 2.22 291 3.47 -26.3 ContlBldg CBPX ... ... 20 31.00 21.00 207 27.75 -1.4 ContMatls CUO ... ... 23 25.50 16.80 0 19.70 +3.7 ContlRescs CLR ... ... ...cc 59.90 29.08 2896 57.31 +8.2 Cnvrgys CVG .40 1.8 15 26.66 20.60 414 22.29 -5.1 CooperCo COO .06 ... 25 260.26 194.29 574 225.15 +3.3 CooperTire CTB .42 1.4 16 44.50 28.20 529 29.35 -17.0 CooperStd CPS ... ... 13 135.00 95.33 94 121.12 -1.1 CopaHold CPA 3.48f 2.7 15 141.34 107.90 217 127.51 -4.9 Copel ELP .26e 3.4 ... 10.44 6.70 617 7.75 +1.6 CoreLabs CLB 2.20 2.1 57 121.39 86.55 362 103.97 -5.1 CoreMold CMT .05 ... 11 24.50 16.38 20 17.13 -21.1 Corecivic CXW 1.72f 8.6 12 35.10 19.02 1286 20.06 -10.8 CoreLogic CLGX ... ... 21 49.30 38.49 248 44.91 -2.8 CorEn pfA CORRpA 1.84 7.4 ... 26.93 24.60 5 24.90 -3.3 CorEnInf rs CORR 3.00 8.0 15q 39.42 31.50 82 37.55 -1.7 CoreSite COR 3.92 3.8 38 120.85 88.85 207 101.87 -10.6 Corindus n CVRS ... ... ...dd 2.25 .66 786 1.45 +43.6tCorMedix CRMD ... ... ...dd 1.64 .18 4600 .18 -63.9 CrnstTotR CRF 3.35 22.3 ...q 16.98 13.62 195 15.04 -1.6 CrnrstnStr CLM 3.40 22.4 ...q 17.21 13.10 369 15.19 -1.8 Corning GLW .72f 2.6 17 35.10 26.32 7062 27.35 -14.5 CpBT JCP JBN 1.75 14.5 ... 17.13 9.92 7 12.10 -3.7 CorpCapT n CCT .40p ... ... 19.00 14.43 1018 17.00 +6.4 CorpOffP OFC 1.10 4.3 13 36.03 24.55 1025 25.80 -11.6 Cort1Aon27 KTN 2.05 6.7 ... 35.11 30.31 30.72 -6.1 CortsJCP97 KTP 1.91 14.0 ... 18.95 11.06 4 13.64 -4.4 CortsJCP JBR 1.75 14.6 ... 17.05 9.82 5 12.00 -3.9 CortsPE KTH 2.00 6.5 ... 34.27 30.26 2 30.62 -5.3 Cosan Ltd CZZ .26e 2.6 ... 11.89 5.63 1181 10.19 +5.1 Costamre CMRE .40 6.5 ... 8.18 5.45 377 6.14 +6.4 Costam pfB CMREpB 1.91 8.0 ... 27.43 21.30 9 24.00 -4.1 Costmr pfC CMREpC 2.13 8.6 ... 26.24 22.77 2 24.85 -2.3 Costam pfD CMREpD 2.19 8.5 ... 26.89 23.03 3 25.64 -.7 Cotiviti n COTV ... ... ... 45.97 30.84 272 34.15 +6.0 Cott Cp COT .24 1.7 ...cc 17.78 11.94 978 14.44 -13.3 Coty COTY .50 2.7 ... 21.68 14.24 3972 18.25 -8.2 Cntwd pfB CFCpB 1.75 6.7 ... 26.77 25.46 73 26.00 -1.6 CousPrp CUZ .26f 3.0 13 9.63 7.81 3285 8.70 -5.9 CovantaH CVA 1.00 7.0 ...dd 17.30 13.00 492 14.35 -15.1 CovrAll n COVR ... ... ... Crane CR 1.40f 1.5 32 102.65 71.23 185 90.66 +1.6 CrwfdA CRD/A .28 3.6 56 9.95 6.78 137 7.85 -7.6 CrwfdB CRD/B .20 2.4 58 12.40 7.89 21 8.17 -15.1 Credicp BAP 8.57e 3.8 ... 237.99 150.71 225 224.65 +8.3 CS EnEur50 FIEU ... ... ...q 153.69 103.34 1 127.36 -7.2 CS FILgCG FLGE ... ... ...q 264.50 154.83 19 224.71 -1.5 CS LgSh n CSLS ... ... ... 27.99 26.49 27.99 tCrSuisInco CIK .26 8.3 ...q 3.50 3.17 182 3.19 -3.6 CS InvBr n DBRT ... ... ... 85.47 42.67 45.09 -10.0 CS LgBrnt n UBRT ... ... ... 206.33 115.89 182.76 +2.4 CS MthlMtg REML ... ... ... 33.50 22.00 3 25.95 -15.2 CS MthlyP AMJL .99e ... ... CSVLgNG rs UGAZ ... ... ...q 235.30 49.72 62.90 -13.5 CS CrdeOil OIIL ... ... ... 39.28 25.46 0 38.65 +9.8 CS MAsHi MLTI 1.30e ... ... 29.66 27.03 27.33 -2.4 CS SP mlp MLPO 1.12e 8.0 ... 17.25 14.06 14.03 -1.7 CredSuiss CS 1.22e 7.4 ... 19.98 13.28 4455 16.58 -7.1tCrSuiHiY DHY .29 10.9 ...q 2.91 2.63 373 2.64 -7.0 CrescPtE g CPG .12 1.8 37 11.40 6.40 3808 6.60 -13.4 CrestEq rs CEQP 2.40 9.4 ...dd 29.25 20.00 184 25.50 -1.2 InergyM wi NRGM/WI ... ... ... 22.72 CrossAmer CAPL 2.51 12.3 39 29.80 20.05 15 20.34 -14.4 CrosTim CRT 1.02e 7.1 14 16.60 14.09 4 14.39 -2.0 CrwnCstle CCI 4.20f 3.8 ...cc 114.97 93.14 2014 110.88 -.1 CrwnCst pfA CCIpA 1.72 .2 ... 1160.00 1028.17 10 1126.53 -.5 CrownHold CCK ... ... 19 62.27 48.27 1960 50.15 -10.8 Cryolife CRY .12 .6 47 24.00 14.03 103 19.80 +3.4 CrystalRk CRVP ... ... ...dd 1.24 .69 .97 +16.3 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/Thursday, March 29, 2018 2 0 1 8 0 3 2 9 m m 0 2 p d f 1 2 8 M a r 1 8 2 3 : 4 5 : 5 8

PAGE 36

CubeSmart CUBE 1.20 4.2 23 29.79 22.83 1504 28.40 -1.8 Cubic CUB .27 .4 ...dd 66.20 39.58 153 63.20 +7.2 CullenFr CFR 2.28 2.2 19 111.10 81.09 394 104.69 +10.6 CullnF pfA CFRpA 1.34 5.4 ... 25.96 24.11 11 24.94 -.7 Culp Inc CULP .36f 1.2 16 34.05 26.15 16 31.00 -7.5 Cummins CMI 4.32 2.7 44 194.18 143.83 1555 159.67 -9.6 CurEuro FXE ... ... ...q 120.65 102.55 642 118.31 +2.3 CurAstla FXA .62 .8 ...q 81.36 73.37 13 76.64 -1.8 CurBrit FXB ... ... ...q 139.08 120.57 74 136.75 +4.2 CurrCda FXC .03e ... ...q 81.49 71.70 43 76.32 -2.8 CurrChina FXCH ... ... ... 78.35 70.74 78.16 +4.3 CurJpn FXY ... ... ...q 91.62 83.92 781 89.59 +5.2 CurSwed FXS ... ... ...q 121.32 106.08 2 113.41 -2.4 CurSwiss FXF ... ... ...q 102.27 94.12 28 98.27 +1.5 CurShSinga FXSG ... ... ...q 75.87 69.68 74.95 +2.2 CurtisWrt CW .60 .5 27 140.07 82.77 290 131.53 +7.9 Cush Jn37 n PPLN ... ... ... 24.42 16.67 16.67 -16.5 CushTRet rs SRV 1.08 10.4 ...q 14.50 10.00 13 10.35 -13.3tCushngRen SZC 1.64 10.6 ...q 21.30 15.80 174 15.47 -23.8 CushRoy rs SRF .48 5.5 ...q 10.10 7.81 4 8.70 -7.1 CustomBcp CUBI ... ... 10 33.85 24.75 255 29.24 +12.5 CustBcp 18 CUBS 1.59 6.3 ... 26.50 25.25 25.40 -1.2 CustBc p C CUBIpC .57p ... ... 27.35 26.26 0 26.43 -.5 CustBc pfD CUBIpD ... ... ... 28.20 24.60 26.66 CustBc pfE CUBIpE ... ... ... 27.21 25.35 1 26.41 -.5 CustoBc pf F CUBIpF ... ... ... 27.71 25.21 1 25.71 -1.9 CynergT n CTEK ... ... ... 5.45 2.70 11 4.98 +23.0 CypressEn CELP .84 15.1 31 9.27 5.50 35 5.55 -7.5D -DCP Mid DCP 3.12 9.0 49 42.79 29.70 611 34.48 -5.1 DCT IndlTr DCT 1.44f 2.6 27 61.53 47.85 462 56.47 -3.9 DDR Corp DDR .76 10.4 18 13.00 6.76 5748 7.29 -18.6tDDR pfJ DDRpJ 1.63 7.1 ... 25.79 22.98 5 22.96 -8.6tDDR pfK DDRpK 1.56 7.0 ... 25.98 22.35 3 22.27 -13.2 DDR Cp pfA DDRpA ... ... ... 27.09 23.11 7 23.87 -9.3 DGSE DGSE ... ... ...dd 1.74 .75 329 .84 -9.6 DHI Grp DHX ... ... 5 4.70 1.50 415 1.75 -7.9 DHT Hldgs DHT .20e 5.8 26 4.95 3.27 1652 3.42 -4.7 DNP Selct DNP .78 7.6 ...q 11.57 9.71 214 10.26 -5.0 DR Horton DHI .50 1.2 16 53.32 31.98 3097 43.28 -15.3 Drdgold DRD .03e 1.1 ... 5.23 2.65 93 2.75 -15.6 DST Sys s DST .72 .9 26 84.48 50.22 577 83.26 +34.1sDSW Inc DSW 1.00f 4.5 17 22.72 15.14 2106 22.31 +4.2 DTE DTE 3.53f 3.4 19 116.74 97.66 861 104.00 -5.0 DTEEn 62 DTQ 1.31 5.4 ... 25.61 23.59 6 24.43 -2.7 DTE En76 n DTJ 1.34 5.5 ... 26.04 23.99 7 24.58 -3.5 DTE En27 n DTW 1.31 5.5 ... 25.75 23.34 23 23.99 -6.7 DTE F76 n DTY 1.50 5.7 ... 27.90 25.55 8 26.13 -2.4 DTE En un DTV ... ... ... 58.42 48.68 54 51.90 -3.8 DTF TxF DTF .84 6.3 ...q 15.26 13.05 15 13.29 -5.4 DXC Tch n DXC .72 .7 ... 107.85 67.76 2005 100.60 +6.0 DanaInc DAN .24 1.0 13 35.27 17.53 1851 24.99 -21.9 Danaher DHR .64f .7 23 104.82 78.97 2345 96.52 +4.0 Danaos DAC ... ... 1 3.20 1.25 25 1.25 -13.8 DaqoNEn DQ ... ... 5 72.50 18.01 241 46.72 -21.4 Darden DRI 2.52 3.0 18 100.11 76.27 1858 84.38 -12.1 DarlingIng DAR ... ... 22 19.50 14.15 675 17.15 -5.4 DaVita Inc DVA ... ... 16 80.71 52.51 1777 66.00 -8.7 Daxor DXR .15 1.6 ... 21.66 3.40 309 9.67 +111.5 DeanFoods DF .36 4.2 11 20.10 8.18 1427 8.63 -25.3 DeckrsOut DECK ... ... ...cc 98.92 55.30 639 90.23 +12.4 Deere DE 2.40 1.6 35 175.26 107.04 2655 151.48 -3.2 DE EnhGlb DEX .90 7.8 ...q 12.70 10.71 57 11.51 -5.1 DelaCO VCF .72 5.0 ...q 16.50 14.13 5 14.32 -7.8 DelaDvInc DDF .62 6.0 ...q 11.36 10.13 9 10.43 -2.8 DelaNatl VFL .72 5.7 ...q 13.94 12.53 7 12.58 -5.1 DelaMN2 VMM .63 5.0 ...q 15.15 12.61 10 12.64 -6.2 DelekLogis DKL 2.90f 10.7 13 35.54 26.60 11 27.00 -14.8 Delek DK .60 1.5 28 41.19 20.65 1344 39.40 +12.8 DellTch n DVMT ... ... ...dd 92.40 60.77 1523 72.10 -11.3 DelphiTc n DLPH .68p 1.4 75 60.39 45.66 700 47.16 -10.1 DeltaAir DAL 1.22 2.3 11 60.50 43.81 7468 53.93 -3.7 DeltaAprl DLA ... ... ...cc 23.47 16.95 21 18.30 -9.4 Dltsh SPX n DMRL ... ... ... 59.02 49.16 0 52.55 -3.2 Dlt SP400 n DMRM ... ... ... 56.45 48.78 52.52 -2.8 Dlt SP600 n DMRS ... ... ... 57.48 47.73 0 52.84 -2.7 DltshInt n DMRI ... ... ... 56.65 49.79 52.37 -1.2 Deluxe DLX 1.20 1.6 14 78.87 66.43 322 73.68 -4.1 DenburyR DNR ... ... ...dd 2.89 .92 11302 2.66 +20.4 DenisnM g DNN ... ... ...dd .66 .38 325 .44 -20.9 Despg.cm n DESP ... ... ... 36.56 22.73 175 31.00 +12.8 DeutGlHI n LBF ... ... ... 8.82 tDeutschBk DB .83e ... ... 20.23 13.69 5220 13.76 -27.7 DBDogs22 DOD ... ... ... 30.43 18.53 8 21.52 -15.7 DBWMTR WMW ... ... ... 32.46 25.88 2 28.82 -4.0 DB Cap pf DTK 1.90 7.6 ... 26.54 25.42 25.00 -2.7 DeutBCT2 pf DXB 1.64 6.4 ... 26.51 24.84 91 25.61 +.6tDeutBCT5 pf DKT 2.01 7.9 ... 27.24 25.71 63 25.50 -2.4 DBCmdyS DDP ... ... ...q 57.02 38.00 49.17 +10.5 DBCmdDL DYY ... ... ...q 4.09 2.08 2.97 -21.8 DBCmdDS DEE ... ... ...q 77.00 DB AgriLg AGF ... ... ...q 13.46 9.40 9.57 -4.8 DB AgriSh ADZ ... ... ...q 34.80 33.40 33.40 -4.0 DB AgriDL DAG ... ... ...q 3.81 2.60 7 2.75 -3.8 DB AgDS AGA ... ... ...q 32.50 22.38 29.45 +9.5 DBGoldSh DGZ ... ... ...q 14.68 13.01 1 13.45 -1.2 DBGoldDL DGP ... ... ...q 29.42 21.65 13 25.68 +2.8 DBGoldDS DZZ ... ... ...q 6.32 4.88 63 5.22 -2.6 DBGlbHY23 FIEG ... ... ...q 184.00 132.32 165.00 -3.5 Deut HiOp DHG .72 4.8 ...q 15.20 14.53 14.97 -.3 Deut Multi KMM .51 5.8 ...q 8.99 8.59 53 8.78 -.8 Deut Muni KTF .84 7.5 ...q 13.72 11.08 59 11.20 -5.9 Deut StInc KST .66a 5.4 ...q 12.66 12.08 1 12.27 -1.4 Deut StMu KSM .84 7.7 ...q 13.11 10.81 45 10.97 -6.9 DBXEmMkt DBEM .36e 1.5 ...q 26.32 20.44 27 23.94 -.6 DBXEafeEq DBEF .95e 3.1 ...q 33.05 28.89 1764 30.46 -4.2 DBXBrazEq DBBR .13e 1.0 ...q 14.00 9.34 13.22 +10.0 DBXGerEq DBGR .35e 1.3 ...q 29.78 25.97 22 26.53 -6.7 Deu HYBd n HYLB ... ... ... 51.56 48.68 147 49.35 -2.1 Dbx Tr etf DESC ... ... ... 36.00 30.06 35.01 +3.0 DeutBarI n IFIX ... ... ... 50.76 49.59 0 49.85 -.4 DeuBrcIn n IGVT ... ... ... 50.12 48.32 1 49.09 +.5 DbXR1KECo DEUS ... ... ...q 33.87 28.12 23 31.41 -2.1 DeutEmCo DEMG ... ... ... 30.95 26.67 3 28.75 -.3 DBXJapnEq DBJP .91e 2.2 ...q 46.61 36.00 288 42.00 -4.7 DbXDvxEU DEEF ... ... ...q 31.76 25.68 9 29.42 -2.0 Deut 300Ch ASHX .74p ... ...q 24.14 18.75 21.10 -4.4 DbxItalyHE DBIT .22p ... ...q 26.39 22.18 23.94 +2.7 DeutSthE n DBSE ... ... ... Deut Austrl n DBAU ... ... ... DbxEafeSC DBES .26p ... ...q 30.73 27.45 0 28.92 -2.6 DbxAllWHiD HDAW .27e ... ...q 27.42 25.03 1 25.71 -3.9 DbxEafeHiD HDEF .43e 1.1 ...q 25.41 23.42 1 23.63 -4.4 DbxNikk400 JPN ... ... ...q 31.67 24.97 1 29.34 +.1 Deut S&P n DBIF ... ... ... Deut InRE n DBRE ... ... ... DBX MSCI DBEZ 1.28e 4.0 ... 31.82 28.36 31.82 +4.8 DeuMunInf RVNU .71 2.7 ...q 27.23 25.94 31 26.41 -2.8 DBX EMBd EMIH .99e 3.9 ...q 25.69 24.34 25.09 -.1 DBX IGBd IGIH .77 3.2 ...q 24.99 23.81 2 24.02 -1.6 DBXHYCpB HYIH 1.20 5.3 ...q 23.75 22.63 22.83 -.8 DBXChiSC ASHS ... ... ...q 37.50 30.24 4 34.36 -1.4 DBXHrvChi CN .30e .8 ...q 42.41 28.81 8 37.61 +.8tDBXMexHd DBMX 4.12e 14.9 ...q 21.63 18.78 2 18.73 -5.1 DBXSKorH DBKO .03p ... ...q 32.94 25.85 30.98 -1.3 DBXAWxUS DBAW 1.33e 3.2 ...q 29.07 24.93 5 26.79 -3.6 DBXAsiaPH DBAP .74e 2.5 ...q 30.70 24.89 29.32 +3.2 DBXEurHgd DBEU .65e 2.4 ...q 29.50 26.52 439 27.21 -4.3 DBXUKHdg DBUK .89e 4.5 ...q 22.22 19.98 19.98 -8.3 DBXHvChiA ASHR ... ... ...q 34.89 24.00 913 30.20 -2.7 DevonE DVN .24 .8 20 45.16 28.80 7076 31.20 -24.6 ElevWat n WTRX ... ... ... 33.44 27.70 0 30.47 -3.7 Diageo DEO 3.20e 2.4 ... 147.62 113.67 303 135.11 -7.5 DiamOffsh DO .50 3.5 22 20.41 10.06 1897 14.24 -23.4 DiamRk DRH .50 4.7 14 12.11 9.87 7252 10.62 -5.9 DianaShip DSX ... ... ...dd 6.20 3.07 351 3.52 -13.5 DianaS pfB DSXpB 2.22 9.1 ... 25.12 20.75 1 24.46 -1.4 DianaSh20 DSXN 2.13 8.5 ... 26.18 22.76 116 25.12 -2.2 DicksSptg DKS .90f 2.6 11 52.31 23.88 2352 34.33 +19.5 Diebold DBD .40 2.8 16 30.70 12.90 1047 14.35 -12.2 DigitalPwr DPW ... ... ...dd 5.95 .40 2.31 -28.0 DigitalRlt DLR 4.04f 3.8 50 127.23 96.56 1035 105.04 -7.8 DigitlR pfG DLRpG 1.47 5.9 ... 26.04 24.27 10 24.95 -2.1 DigtlR pfH DLRpH 1.84 7.0 ... 28.33 25.96 6 26.36 -1.2 DigitRlt pfC DLRpC 1.09 4.1 ... 28.18 26.44 26.87 -2.6 DigitRlt pfJ DLRpJ ... ... ... 25.30 22.13 14 23.85 -5.0 DigitalR pfI DLRpI 1.59 6.0 ... 28.18 25.48 3 26.58 -3.4 Dillards DDS .40 .5 10 88.51 45.51 603 79.58 +32.5 Dillard38 DDT 1.88 7.3 ... 26.40 25.13 17 25.60 -1.0 DineEquity DIN 2.52m 3.9 5 79.66 36.71 339 65.28 +28.7 DiploPhm DPLO ... ... 50 27.78 14.00 812 20.55 +2.4 Dir SilMBl n SHNY ... ... ... 12.28 7.00 6 7.92 -16.8 DirBrCm n COM ... ... ... 25.28 23.23 4 24.11 -1.8 DirChInt n CWEB ... ... ... 69.08 41.71 132 51.96 +1.7 Dir CnSt n SPLZ ... ... ... Dirx Euro n EUXL ... ... ... 33.40 22.79 1 23.66 -9.9 DirxAero n DFEN ... ... ... 58.00 25.75 125 47.63 +7.0 DrxTrnBl n TPOR ... ... ... 43.11 23.47 5 29.28 -15.2 DxEmMkt n EMBU ... ... ... 26.61 20.97 0 23.47 -9.1 Dir UtBr n UTLZ ... ... ... DirxUtil n UTSL ... ... ... 34.73 19.59 6 23.50 -14.7 DirxInds n DUSL ... ... ... 44.53 25.88 8 32.22 -12.3 DirxMex n MEXX ... ... ... 33.36 18.90 0 21.14 +2.7 DrxRBkBr rs WDRW ... ... ...q 56.13 22.00 4 26.94 -12.1 DxRsaBr rs RUSS ... ... ...q 44.39 14.43 60 18.64 -19.0 DxSOXBr rs SOXS ... ... ...q 43.50 9.35 3232 12.90 -21.8 DxGBull rs NUGT ... ... ...q 46.48 21.25 7470 23.47 -26.0 DrGMBll rs JNUG .09e .7 ...q 30.40 11.34 14901 13.07 -26.4 DirSPX Br SPDN ... ... ... 35.11 17.25 96 31.11 +1.6 DxGlMBr rs JDST ... ... ...q 103.68 40.90 1368 57.05 +11.2 DirSPBear s SPXS ... ... ...q 45.37 2.16 8355 30.77 +2.7 Dir7-10TBr TYNS ... ... ...q 29.28 27.74 28.86 +2.2 DrxDlySpxB LLSP .10p ... ...q 40.38 30.24 2 34.90 -3.1 DxChiABear CHAD ... ... ...q 41.27 27.67 8 31.48 +1.1 DrxNGBear rs GASX ... ... ...q 47.19 18.20 10 30.55 +30.2 DxSPOGBr rs DRIP ... ... ...q 28.73 9.31 1264 13.34 +12.5 DrxRBkBull DPST ... ... ...q 95.94 43.51 23 73.25 +.7 DirDGlBr rs DUST ... ... ...q 38.68 19.01 7531 26.89 +13.5 DxSPXBll s SPUU ... ... ...q 57.21 40.57 6 46.92 -5.3 DxEuFnBl EUFL ... ... ... 65.95 34.04 2 43.12 -9.2 DirGlMin n MELT ... ... ... 28.23 23.20 24.48 DirSCBll s SMLL .27e .5 ...q 55.75 39.18 50.77 -.9 Drx EurF n EUFS ... ... ... DxHiYldBr HYDD ... ... ... 20.29 10.08 0 19.30 +2.7 DrNsd100 rs QQQE ... ... ...q 47.40 37.82 20 43.34 +.3 DrxDlySCB LLSC .10p ... ...q 37.78 30.58 10 35.58 +.1 Dir TcBr n TECZ ... ... ... Dir FnBr n FAZZ ... ... ... DrxiBillion IBLN .21e .6 ...q 35.52 27.08 5 32.40 +.4 Drx Eng n ERYY ... ... ... DrX EuEq n EURZ ... ... ... 25.65 24.03 24.18 -.2 DxRusBll s RUSL ... ... ...q 73.38 29.06 82 53.89 +6.8 DiEurBll3x EURL .14e .4 ...q 47.12 24.03 114 34.82 -8.6 DrxEMBll rs EDC ... ... ...q 168.70 69.91 296 120.15 -4.4tDir MLPHi ZMLP 1.60m 11.7 ...q 19.06 13.63 22 13.65 -14.7 DxLatBll s LBJ ... ... ...q 49.13 20.00 11 37.26 +15.3 DirTotBBr SAGG ... ... ...q 32.06 30.87 1 31.74 +2.0 DxBrzBull s BRZU ... ... ...q 65.25 20.38 402 47.03 +16.8 DxBiotBll rs LABU ... ... ...q 116.54 41.03 2327 77.54 -.4 DxIndiBll rs INDL ... ... ...q 120.64 68.61 30 78.98 -22.6 DxNGBll rs GASL ... ... ...q 38.68 14.60 446 16.15 -36.4 DrDevMBr DPK ... ... ...q 20.18 10.08 3 12.58 +2.1 DxSPOGBl s GUSH ... ... ...q 39.25 15.04 1330 22.02 -27.4 DxREBear DRV ... ... ...q 15.62 9.81 193 13.06 +24.7 Dir HltBr n SICK ... ... ... Dir20yrTBr TYBS ... ... ...q 21.58 19.69 20.77 +4.3 DrxFtseEm LLEM .47p ... ...q 23.59 DrxJpBull JPNL ... ... ...q 96.48 46.69 17 74.13 -3.9 DxEnBear ERY ... ... ...q 15.52 6.97 947 10.80 +20.1 DxEMBear EDZ ... ... ...q 18.18 6.67 1887 8.27 -8.7 DirPhr Bear PILS 1.50p ... ... 43.52 DrxPhMd n PILL ... ... ... 42.90 25.23 27.35 +.5 Dir CySc n HAKK ... ... ... DrxSKBull KORU ... ... ...q 72.86 31.55 15 54.93 -11.8 DxSCBear rs TZA ... ... ...q 19.56 10.28 13122 12.22 -.4 DxFnBr rs FAZ ... ... ...q 20.71 9.71 4125 11.70 +.1 Dx HmSu n CLAW ... ... ... DrxHmbBull NAIL ... ... ...q 110.62 37.03 27 62.70 -32.1 Dx30TBear TMV ... ... ...q 22.46 17.07 1483 19.76 +12.1 DxFnBull s FAS ... ... ...q 82.80 41.32 2010 62.05 -9.3 DxBiotBear LABD ... ... ...q 12.08 2.71 11261 3.74 -18.9 DrxTcBr rs TECS ... ... ...q 13.57 4.73 3307 6.27 -9.1 DrxACInsi KNOW .48e 1.2 ...q 80.06 38.11 39 40.41 -2.6 DxMCBr rs MIDZ ... ... ...q 20.60 11.55 12 13.89 +3.2 DxChiBear s YANG ... ... ...q 13.03 3.63 3049 5.10 -14.0 Drx300Chin CHAU ... ... ...q 37.53 17.73 112 27.74 -6.6 DxHcrBll s CURE ... ... ...q 63.45 32.79 160 42.09 -9.7 DxTcBull s TECL ... ... ...q 149.65 63.23 424 108.27 -3.5 DxRetlBll s RETL ... ... ...q 45.73 21.33 9 31.82 -11.7 DxSOXBll s SOXL .12e .1 ...q 209.00 66.72 1336 143.54 +4.1 Dir30TrBul s TMF ... ... ...q 23.46 17.06 605 19.21 -13.1 Dir10TrBear TYO ... ... ...q 15.70 13.12 9 14.92 +6.1 Dx10yTBull TYD ... ... ...q 47.36 39.16 1 40.89 -6.8 DxMCBull s MIDU ... ... ...q 53.91 33.40 47 41.99 -9.6 DrxREBull s DRN ... ... ...q 24.73 14.68 594 17.02 -25.5 DirxChiBull YINN .38e 1.2 ...q 53.89 18.41 1643 32.71 -3.9 DirxDMBull DZK ... ... ...q 100.54 53.47 1 75.44 -8.5 DrxSCBull s TNA .41e .6 ...q 81.75 48.17 3106 65.40 -6.9 DrxSPBull s SPXL ... ... ...q 54.49 30.30 9846 39.64 -10.6 DirxEnBull ERX ... ... ...q 44.29 21.37 3242 25.86 -26.0 Discover DFS 1.40 2.0 13 81.93 57.50 2812 70.28 -8.6 Disney DIS 1.68f 1.7 14 116.10 96.20 9095 98.54 -8.3 Div&Inco DNI 1.63 13.1 ...q 14.25 11.61 44 12.47 -7.1 DrReddy RDY .29e .9 ... 42.97 29.83 354 32.79 -12.7 DocuSec rs DSS ... ... ...dd 3.16 .56 182 1.22 -32.2 DolbyLab DLB .64 1.0 81 74.29 48.00 670 62.75 +1.2 DollarGen DG 1.16f 1.2 21 105.82 65.97 2258 92.94 -.1tDomMidst DM 1.27f 8.3 11 34.85 15.75 854 15.35 -49.6tDomEngy D 3.34f 4.9 14 85.30 67.17 12337 67.79 -16.4 DomRes un DCUD ... ... ... 53.58 46.01 98 46.50 -10.0 DomRs76 n DRUA ... ... ... 25.94 23.04 48 24.34 -4.8 Dominos DPZ 2.20f .9 39 236.00 166.74 739 233.87 +23.8 Domtar g UFS 1.74f 4.1 15 52.58 35.47 695 42.36 -14.5 Donaldson DCI .72 1.6 24 52.20 42.59 534 43.71 -10.7 DonlleyRR rs RRD .56 6.5 10 15.04 6.51 824 8.61 -7.4 DonnlyFn n DFIN ... ... ... 24.00 16.50 200 17.07 -12.4 DorianLPG LPG ... ... ...dd 10.85 6.20 314 7.49 -8.9 DoubIncSol DSL 1.80a 9.0 ...q 21.56 19.56 226 19.99 -1.0 DblLOppCr DBL 2.00a 9.3 ...q 26.09 21.15 237 21.47 -3.2 DougDyn PLOW .96 2.2 32 47.40 28.55 81 42.85 +13.4 DEmmett DEI 1.00 2.7 24 41.59 34.72 663 36.78 -10.4 Dover DOV 1.88 2.0 25 109.06 76.47 1636 96.21 -4.7 DoverDG DDE ... ... ...dd 1.79 .92 2 1.29 +26.5 DoverMot DVD .08f 3.8 10 2.45 1.80 19 2.10 +7.7 DowDuPnt DWDP .84e 1.3 20 77.08 59.29 11072 62.41 -12.4 DrPepSnap DPS 2.32 2.0 26 126.65 83.23 1137 118.36 +21.9 Dry Gl24 n DCF .22f 2.3 ... 10.05 9.25 12 9.35 -.5 DryHYSt DHF .35 10.9 ...q 3.60 3.14 202 3.19 -4.5 DrMuBdInf DMB .75 6.1 ...q 13.54 12.10 66 12.24 -5.8 DryfMu DMF .54 6.8 ...q 10.00 7.93 69 7.99 -10.1 DryStrt LEO .52 6.7 ...q 9.18 7.53 95 7.65 -11.5 DrySM DSM .50 6.6 ...q 8.85 7.43 83 7.56 -11.6 Dril-Quip DRQ ... ... ...dd 56.55 35.85 485 43.55 -8.7 DriveShack DS .48 10.3 12 6.49 2.41 724 4.67 -15.6 DriveS pfB DSpB 2.44 9.4 ... 26.49 24.67 4 26.02 +1.2sDriveS pfC DSpC 2.01 7.7 ... 25.79 23.36 3 26.08 +3.8 DriveS pfD DSpD 2.09 8.3 ... 25.84 24.25 25.27 -.7 DuPnt pfA DDpA 3.50 4.1 ... 96.65 82.01 85.44 -7.5 DuPnt pfB DDpB 4.50 4.4 ... 110.00 100.00 1 102.75 -5.1 Ducomun DCO ... ... 17 35.58 25.06 54 29.97 +5.3 Df&PGblUt DPG 1.40 10.2 ...q 17.29 13.50 127 13.67 -11.9 DufPUC DUC .60 7.0 ...q 9.38 8.40 69 8.55 -3.4 DukeEngy DUK 3.56 4.6 17 91.78 72.93 4543 77.42 -8.0 DukeEn 73 DUKH 1.28 5.1 ... 26.60 23.71 6 25.28 -.3 DukeRlty DRE .80 3.0 21 30.14 24.30 3411 26.27 -3.5 DunBrad DNB 2.09f 1.8 17 130.95 101.17 409 117.84 -.5 Dycom DY ... ... 21 123.99 73.95 421 103.87 -6.8 Dynagas DLNG 1.69 16.7 ... 17.93 9.80 69 10.10 -7.0 Dynags pfA DLNGpA 2.25 8.6 ... 26.98 25.30 6 26.30 +1.1sDynegy DYN ... ... 9 13.76 5.84 1434 13.72 +15.8 Dynegy 7 DYNC 1.75 2.2 ... 85.58 49.03 78.88 -.4 DynexCap DX .72 11.0 15 7.41 6.02 526 6.55 -6.6 Dynex pfA DXpA 2.13 8.4 ... 26.00 25.04 12 25.20 -1.2 Dynex pfB DXpB 1.91 8.0 ... 25.16 23.25 14 23.90 -3.5E -ETracBDC BDCS 1.84e 9.4 ...q 23.96 18.72 13 19.58 -5.7 ETrMLPSht MLPS ... ... ...q 15.50 10.92 13.88 +12.2 ETrAlerNG MLPG 1.86e 9.0 ...q 27.42 19.96 5 20.74 -13.9 E-TrAlerInf MLPI 1.88e 9.0 ...q 29.65 20.31 1100 20.78 -14.1 ETBbgCmd DJCI ... ... ...q 16.67 14.33 3 15.89 -.9 ETrAlerian AMU 1.45e 9.8 ...q 20.85 14.59 1018 14.85 -14.3 E-TrFood FUD ... ... ...q 19.82 17.55 4 17.91 -.5 E-TrcEngy UBN ... ... ...q 8.44 5.67 7.90 +1.5 E-TrcIMet UBM ... ... ...q 22.54 13.55 17.13 +.4 E-TracAg UAG ... ... ...q 21.45 16.11 18.13 +1.9 ETr2xBDC BDCL 3.52e 24.2 ...q 21.80 13.13 102 14.54 -11.6 E-TrcCmci UCI ... ... ...q 16.00 11.97 16 15.24 -1.0 ETrLPlat PTM ... ... ...q 10.88 9.00 1 9.70 -.3 E-TrcSilv USV ... ... ...q 23.68 19.91 21.02 -3.4 E-TrcGld UBG ... ... ...q 35.00 31.00 0 34.40 +4.2 E-TrLvstk UBC ... ... ...q 21.19 15.85 18.55 -6.3tECA MTrI ECT .33e 17.2 5 2.55 1.94 41 1.90 -11.6 EG Comp AGEM ... ... ...q 22.55 EGBasMat LGEM ... ... ...q 10.05 EG CnsGds GGEM ... ... ...q 23.42 EG CnsSvc VGEM ... ... ...q 22.28 EG Fincl FGEM ... ... ...q 20.32 EG HltCre HGEM ... ... ...q 23.77 EG Tech QGEM ... ... ...q 21.71 EG MetMn EMT ... ... ...q 9.98 EG Energy OGEM ... ... ...q 22.23 EG Utils UGEM ... ... ...q 15.87 EG Telecm TGEM ... ... ...q 19.72 ELF Inc n ELF ... ... ... 29.30 17.76 343 18.97 -15.0 EMCOR EME .32 .4 23 85.08 60.30 267 75.98 -7.1 EMX Roy g EMX ... ... ... 1.04 .67 122 .86 +3.5 ENI E 1.29e 3.7 ...dd 37.48 29.44 275 34.82 +4.9 EOG Rescs EOG .67 .6 ...dd 119.00 81.99 5512 103.82 -3.8tEP Energy EPE ... ... ...dd 5.27 1.39 855 1.27 -46.2 EPAM Sys EPAM ... ... ...cc 125.88 73.49 369 111.53 +3.8 EPR Prop EPR 3.84 6.9 15 76.90 51.87 429 55.78 -14.8 EPR pfC EPRpC 1.44 5.9 ... 29.95 23.38 0 24.41 -9.3tEPR pfE EPRpE 2.25 6.4 ... 37.59 34.09 2 34.91 -5.3 EPR Pr pfG EPRpG 1.44 6.4 ... 25.23 22.40 11 22.50 -10.1 EQT Corp EQT .12 .3 ...dd 67.84 43.70 2589 46.59 -18.1 EQT GP n EQGP .81e 3.6 12 31.77 21.05 148 22.29 -17.1tEQT Mid EQM 4.10f 7.1 11 79.93 56.03 497 57.98 -20.7 ETF SITRis RISE ... ... ...q 24.71 22.59 6 24.47 +3.0 ETF JrSil SILJ ... ... ...q 14.02 9.79 38 10.40 -8.4 ETF Cyber HACK ... ... ...q 36.39 28.38 321 33.62 +6.3 ETF BigD BIGD ... ... ...q 28.47 24.70 27.78 ETF MobP IPAY ... ... ...q 38.58 27.33 119 35.65 +2.2 ETF M AlH MJ ... ... ... 39.72 27.71 546 28.63 -2.1 ETF M Vid GAMR ... ... ... 51.93 33.53 11 48.13 +.4 ETF Drone IFLY ... ... ... 38.00 34.25 18 34.43 -7.9 ETF AIPw n AIEQ ... ... ... 28.00 24.03 46 25.67 -.8 ETF MgT ef WSKY ... ... ... 35.50 31.34 3 32.58 -4.8 Pure Fintch FINQ ... ... ... 29.73 25.39 28.95 BlStIsrTc n ITEQ ... ... ... 33.90 30.11 6 31.66 +.1 ETF Clim ETHO ... ... ...q 37.25 28.83 1 33.78 -.6 ETFAlpAlt ALFA ... ... ...q 47.05 37.49 4 42.25 -1.3 ChngFnDvr CHGX ... ... ... 20.37 18.12 18.70 -.2 ETF EmM n EEMD ... ... ... 28.41 24.66 26.55 +1.5 ETF spx H n SPDV ... ... ... 28.19 25.00 8 25.75 -1.5 ETF AptF n FTVA ... ... ... 30.36 24.74 8 26.43 -2.6 ETF GOP n MAGA ... ... ... 29.82 24.92 10 26.87 -3.7 NtDUSEq ef MXDU ... ... ... 28.40 25.99 26.37 -7.1 NtRkBsInt ef RBIN ... ... ... 27.45 25.53 0 26.03 -5.2 RsBsUSE ef RBUS ... ... ... 27.19 24.83 26.18 -3.7 ETF RvCp n RVRS ... ... ... 16.76 14.84 7 15.37 -3.3 ETF BrVl n BVAL ... ... ... 16.70 14.46 15.16 -4.5 ETFDeepV DVP .66e 2.0 ...q 36.90 26.41 22 33.31 +1.5 GlGoGld n GOAU ... ... ... 14.13 11.39 5 12.53 -3.7 ETF OCIO n OCIO ... ... ... 27.81 25.44 1 26.27 -1.8 ETF Seren ICAN ... ... ... 28.54 25.35 1 26.47 -2.5 PremisCap TCTL ... ... ... 31.57 26.72 29.12 -2.8 AmCusSat ACSI ... ... ... 30.55 AptBehMo BEMO ... ... ... 33.49 25.71 7 31.04 +2.4 EtfAlphacln ALFI ... ... ...q 26.95 21.14 0 24.59 -1.5 EtfUSGblJ JETS ... ... ...q 34.75 27.50 12 31.54 -3.1 ETF Master HIPS 1.29 7.7 ...q 19.89 17.22 16.80 -5.3 EtfDiaHVal DHVW .99e 3.2 ...q 33.86 30.05 6 30.83 -7.7 EtfInfcMLP AMZA 2.08 31.0 ...q 11.24 6.55 1204 6.72 -22.0 ETF BioPr n BBP ... ... ... 45.18 37.33 45 40.84 +.7 ETF ClinT n BBC ... ... ... 36.25 25.88 24 31.78 +11.8 InfrCpPfd PFFR ... ... ... 25.13 23.61 2 24.12 -3.7 EtfNwfMSec NFLT 1.13e 4.6 ...q 25.95 24.50 40 24.74 -1.9 EtfReavUt UTES ... ... ...q 34.83 30.92 30.97 -4.9 Etf VirtEM EMEM ... ... ... 28.57 24.58 26.24 +.2 Virt GlFc ef VGFO ... ... ... 27.82 25.00 27.82 +5.8 ETF Virt n CUMB ... ... ... 26.08 24.57 2 24.67 -3.2 ETF PrMtl GLTR ... ... ...q 68.06 59.21 12 64.36 -1.0 ETFS Com BCI ... ... ... 25.79 18.58 36 24.13 -1.4 ETFS Comd BCD ... ... ... 27.00 23.25 0 25.99 +.9 ETFS EnCm BEF ... ... ... 26.79 22.55 26.32 +3.7 ETFSGold SGOL ... ... ...q 132.10 117.19 37 128.25 +1.7 ETF Pall PALL ... ... ...q 107.47 71.96 16 91.95 -9.5 ETF Plat PPLT ... ... ...q 97.94 83.35 25 89.15 +.8 EagleCGr GRF .50e 2.4 ...q 8.59 7.11 8 7.48 -5.8 EagleGrInc EGIF 1.31 8.7 ...q 17.58 14.83 24 14.95 -9.9 EagleMat EXP .40 .4 24 122.49 86.51 545 100.14 -11.6 EaglePtCr ECC .80 4.4 ... 22.11 17.28 90 18.06 -4.0 EagleP pfA ECCA 1.94 7.6 ... 26.36 25.30 3 25.65 -.7 EaglePt 20 ECCZ 1.75 6.9 ... 26.00 24.70 0 25.23 +.3 EaglPt pfB ECCB 1.94 7.4 ... 26.60 25.50 3 26.13 -.7 EagleP27 n ECCY ... ... ... 26.50 24.80 1 25.11 -1.1 Earthstone ESTE ... ... ...dd 15.00 7.85 110 9.63 -9.4 EastGvP n DEA 1.04 5.1 30 22.32 19.03 429 20.34 -4.7 EstANG wd NGT/WD ... ... ... Eastgrp EGP 2.56 3.1 25 95.03 73.13 145 83.09 -6.0 EastChem EMN 2.24 2.2 14 112.45 76.11 1149 104.18 +12.5 EastCh wt EMN/WS ... ... ... .55 EKodak wt KODK/WS ... ... ... 2.79 .01 1.15 +22900.0 EKodk wtA KODK/WS/A ... ... ... 3.15 .00 .91 +8960.0 EKodak KODK ... ... 8 13.28 2.95 866 4.90 +58.1 Eaton ETN 2.64f 3.3 18 89.85 69.82 2858 79.05 +.1 EatVn 22 n EFL ... ... ... 10.09 9.08 60 9.41 +1.8 EatV HiIn21 EHT .60 6.1 ... 10.52 9.34 53 9.87 -1.3 EV CAMu EVM .68 6.6 ...q 12.89 10.19 82 10.29 -10.6 EVCAMu2 EIA .62 5.8 ...q 13.00 10.58 12 10.67 -7.2tEVCAMu CEV .71 6.2 ...q 13.01 11.26 35 11.34 -6.7 EatnVan EV 1.24f 2.3 21 60.95 42.20 509 54.50 -3.4 EV EnEq EOI 1.04 7.5 ...q 15.15 12.89 91 13.79 -5.0 EV EEq2 EOS 1.05 6.8 ...q 16.85 13.44 168 15.55 +2.2 EV FltRt EFT .91 6.1 ...q 15.33 14.03 111 14.93 +4.2 EVFltRtIP EFF 1.13 6.8 ...q 17.55 15.93 105 16.59 +1.7 EV LtdDur EVV 1.22 9.4 ...q 14.29 12.91 207 13.00 -4.8 EV MAMu MAB .65 5.2 ...q 16.00 12.49 1 12.60 -4.6 EVMAMu MMV .69 5.5 ...q 14.21 12.36 12.40 -5.4 EV MIMu MIW .71 5.5 ...q 14.39 12.69 2 12.83 -4.7 EVMIMu EMI .71 5.8 ...q 14.52 12.10 2 12.17 -5.1 EVMuniBd EIM .77 6.5 ...q 12.99 11.63 154 11.81 -5.6 EVMuni2 EIV .70 6.0 ...q 12.95 11.47 22 11.59 -5.8 EVMunTT ETX .85 4.5 ...q 21.20 18.82 26 18.99 -8.3 EV MuIT EVN .85 7.3 ...q 13.18 11.39 101 11.57 -6.7 EV NMuOp EOT 1.03 4.9 ...q 23.54 20.58 22 20.79 -7.7 EV NJMu EMJ .75 6.4 ...q 13.52 11.51 12 11.65 -6.3 EVNJMu EVJ .73 6.5 ...q 12.95 10.99 26 11.15 -5.1 EVNYMu2 NYH .69 6.4 ...q 13.64 10.63 4 10.69 -7.6 EV NYMu ENX .72 6.4 ...q 13.34 11.12 20 11.26 -8.7 EVNYMu EVY .74 6.1 ...q 13.56 12.01 6 12.12 -4.6 EV OHMu EIO .70 6.0 ...q 14.70 11.59 1 11.65 -8.3 EVOHMu EVO .73 5.9 ...q 14.11 12.10 2 12.39 -4.9 EV PAMu EIP .77 6.6 ...q 13.51 11.62 4 11.72 -5.8tEVPAMu EVP .73 6.3 ...q 12.66 11.50 1 11.54 -5.4 EVRiskMgd ETJ 1.12 12.5 ...q 9.92 8.74 162 8.93 -7.3 EV SrFlt EFR .95 6.4 ...q 15.21 14.01 132 14.73 +2.0 EV SrInc EVF .42 6.2 ...q 6.90 6.31 254 6.80 +4.3 EVShDur EVG 1.08 8.0 ...q 14.64 13.32 33 13.57 -5.4 EVTxABdO EXD 1.16 12.2 ...q 11.98 9.17 28 9.52 -7.1 EV TxAd EVT 1.74 8.0 ...q 24.43 21.01 121 21.67 -6.9 EV TxAG ETG 1.23 7.4 ...q 18.45 15.39 153 16.53 -4.6 EV TxAOp ETO 2.16 8.7 ...q 26.83 22.34 56 24.92 -1.9 EV TxDiver ETY 1.01 8.8 ...q 12.57 10.17 296 11.43 -6.2 EVTxMGlo EXG .98 10.9 ...q 9.84 8.02 607 8.96 -4.5 EVTxBWIn ETB 1.30 8.3 ...q 17.27 15.28 58 15.64 -6.5 EVTxGBW ETW 1.17 10.2 ...q 12.74 10.83 324 11.42 -4.2 EVTxBWOp ETV 1.33 9.0 ...q 15.69 14.19 266 14.82 -3.6 EclipseRs ECR ... ... 19 3.10 1.25 596 1.36 -43.3 Ecolab ECL 1.64 1.2 29 140.50 124.42 1224 135.31 +.8 Ecopetrol EC .16e .9 ... 20.55 8.60 1388 18.67 +27.6 Edenor EDN ... ... ... 63.29 28.88 24 56.78 +14.2 Edgewell EPC ... ... 12 78.04 46.04 613 48.38 -18.5 EdisonInt EIX 2.42f 3.8 14 83.38 57.63 2538 63.07 -.3 EducRltTr EDR 1.56 4.8 25 41.79 30.07 559 32.83 -6.0 EdwLfSci s EW ... ... 42 143.22 92.44 1274 136.77 +21.3 eHiCarSvc EHIC ... ... ... 12.81 8.89 140 12.38 +7.0 8x8 Inc EGHT ... ... ...dd 20.25 10.30 747 18.15 +28.7 ElPasoEl EE 1.34 2.6 22 61.15 48.05 330 50.60 -8.6 ElPasE pf EPpC 2.38 5.0 ... 51.33 45.41 1 47.25 -3.1 EldorGld g EGO .02e ... 8 3.78 .80 8544 .81 -43.1 Electrmed ELMD ... ... 21 7.96 4.12 10 5.36 -11.7 ElevCr n ELVT ... ... ... 9.48 5.90 100 7.00 -7.0 EliLilly LLY 2.25f 2.9 25 89.09 73.69 4258 77.01 -8.8 Elk HiQPfd EPRF ... ... ... 25.00 22.14 23.69 -.3 Elkh LoVl n LVHB ... ... ... 34.44 29.47 26 31.26 -3.5 ElkFdCm ef RCOM ... ... ... 30.34 22.87 0 28.20 +.4 EllieMae ELLI ... ... 62 114.95 79.71 545 90.50 +1.2 EllingtnF EFC 1.76 12.0 11 17.00 14.12 34 14.71 +1.4 EllingtRM EARN 1.48 13.6 8 15.74 10.23 194 10.89 -9.6 Ellomay ELLO ... ... ... 11.09 7.52 8.87 -1.4 EllswthFd ECF .80e 8.8 ...q 9.88 8.58 25 9.08 -3.5 Ellswt pfA ECFpA 1.31 5.4 ... 26.20 23.57 1 24.38 -3.0 eMagin EMAN ... ... ...dd 3.00 1.23 110 1.53 -7.6 EAndinA AKO/A .68e 2.7 ... 28.25 21.51 11 25.50 -3.8 EAndinB AKO/B .74e 2.5 ... 31.07 22.55 17 29.13 -.5 Embraer ERJ .13e .5 ... 28.55 17.58 874 25.44 +6.3 EmerExp n EEX .28 1.4 ... 24.56 18.19 198 19.45 -4.4 EmergeES EMES 2.68m ... ...dd 15.05 5.65 283 5.99 -16.7 EmergBio EBS ... ... 30 54.87 27.94 533 51.99 +11.9 EmrgBio wi EBS.WI ... ... ... EmersonEl EMR 1.94 2.9 26 74.45 56.77 2665 67.30 -3.4 EmerR hs MSN ... ... ...dd 1.89 1.07 0 1.45 -.7 EmpOPES ESBA .34 2.0 ... 21.74 15.17 12 16.76 -19.0 EmpOP60 OGCP .34 2.0 ... 21.50 15.28 2 16.70 -18.0 EmpOP250 FISK .34 2.1 ... 21.44 16.31 16.48 -19.2 EmpStRTr ESRT .34 2.0 43 21.72 16.26 1041 16.84 -18.0 EmployH EIG .80f 2.0 14 50.45 36.50 216 40.30 -9.2 EElChile EOCC 1.07e 4.4 ... 29.41 21.65 274 24.47 -9.1tEnLinkLP ENLK 1.56 11.8 ... 18.97 13.00 1295 13.25 -13.8 EnableMid ENBL 1.27 9.7 14 17.25 12.89 240 13.11 -7.8 EnbrdgEM EEQ 1.40t ... ...dd 19.00 8.51 904 8.89 -33.6 EnbrdgEPt EEP 1.40 15.0 11 19.64 9.05 1484 9.36 -32.2 Enbridge ENB 2.68 ... ... 42.92 29.54 3087 30.36 -22.4 EnCana g ECA .06 .6 18 14.31 8.01 14650 10.52 -21.1 EncompHlth EHC 1.00 1.8 21 59.29 42.08 407 57.08 +15.5 HlthSth wt HLS/WS ... ... ... .57 EndvSilv g EXK ... ... 40 3.73 1.94 1268 2.38 -.4 EnduroRT NDRO 1.55e 44.3 9 3.65 2.18 8 3.50 +11.1 EnerCre wt ENCR/WS ... ... ... EnerCore n ENCR ... ... ... sEnergen EGN .08 .1 22 60.07 46.16 4279 60.78 +5.6 Energizer n ENR 1.16 2.2 18 62.86 40.64 265 53.03 +10.5 Engy&Exp ENXP ... ... ... EnFuel grs UUUU ... ... ... 2.29 1.30 448 1.55 -13.4 EgyTrEq s ETE 1.22f 8.6 17 19.82 12.80 2577 14.25 -17.4 EngyTrfPt ETP 2.26 14.0 16 24.71 15.06 5626 16.09 -10.2 EnerJexR ENRJ ... ... ...dd 1.15 .11 .21 -6.8 Enerpls g ERF .12e 1.1 14 12.26 6.52 896 11.03 +12.7 EnersisAm ENIA .21e 1.8 ... 12.11 9.07 896 11.38 +1.9 EnersAm wi ENIA/WI ... ... ... 8.16 EnerChile ENIC .22e 3.5 ... 6.53 5.03 442 6.36 +12.0 EnerSys ENS .70 1.0 24 84.74 61.33 221 67.90 -2.5 Engility EGL ... ... ...cc 35.63 21.19 145 24.15 -14.9tEnLinkLLC ENLC 1.04f 7.3 12 20.00 14.15 457 14.15 -19.6 Ennis Inc EBF .80 4.0 15 21.50 15.20 47 19.90 -4.1 EnovaIntl ENVA ... ... 17 23.65 11.15 178 22.00 +44.7 EnPro NPO .88 1.2 43 94.79 63.62 128 76.37 -18.3 ENSCO ESV .04 .9 ...dd 9.50 4.10 9915 4.43 -25.0 Enservco ENSV ... ... ... 1.20 .21 251 .88 +37.3 EnSync ESNC ... ... ... .80 .31 845 .41 +3.3 Entercom ETM .36 3.8 12 14.38 9.25 900 9.50 -12.0 EntArk66 n EAI 1.22 5.1 ... 25.29 22.67 9 24.14 -3.9 EntArk 63 EAE 1.19 4.9 ... 25.60 22.51 2 24.29 -2.6 EntArk 52 EAB 1.23 5.0 ... 25.45 23.26 1 24.27 -3.8 Entergy ETR 3.56f 4.5 35 87.85 71.95 1291 79.00 -2.9 EntLA 66 ELC 1.22 5.1 ... 25.17 22.63 27 24.12 -2.8 EntgyLA52 ELJ 1.31 5.2 ... 25.75 23.76 10 25.00 -.4 EntLA 63 ELU 1.18 4.9 ... 25.72 22.61 5 23.93 -3.6 EntMS FtM EMP ... ... ... 25.49 22.55 8 24.50 -2.6 EntgyNO n ENO ... ... ... 26.99 24.25 7 25.16 -1.8 EntgyNO 52 ENJ 1.25 5.1 ... 25.90 23.17 1 24.68 -1.2 EntgyTx64 EZT 1.41 5.6 ... 27.67 25.02 3 25.37 -4.3 EntProdPt EPD 1.70f 7.1 19 29.51 23.10 5011 24.06 -9.2 Entravisn EVC .20 4.4 46 7.90 4.35 578 4.55 -36.4 EntrResc EGI ... ... ... .69 .21 60 .37 -38.6 Envestnet ENV ... ... 47 60.28 32.13 238 57.35 +15.0 EnviroStr EVI .20e ... 81 43.10 18.85 8 39.75 -.6 EnvisnHl n EVHC ... ... ...dd 64.00 23.79 2815 38.43 +11.2 Enviva n EVA 2.46f 9.2 ...cc 31.95 25.01 34 26.85 -2.9tEnzoBio ENZ ... ... ...dd 12.04 5.42 294 5.43 -33.4 Equifax EFX 1.56 1.3 20 147.02 89.59 1551 119.04 +.9 EquityCmw EQC ... ... 31 32.51 27.96 747 30.63 +.4 EqCm pfD EQCpD 1.63 6.3 ... 27.24 25.34 4 25.99 -1.3 EqCm pfE EQCpE 1.81 ... ... EqCmw 42 EQCO 1.44 5.7 ... 26.64 24.56 25.05 -1.4 EqtyLfPrp ELS 2.20f 2.5 27 91.94 76.89 416 87.21 -2.0 EqtyRsd EQR 2.16 3.5 20 70.46 54.97 3856 61.55 -3.5 EquusTR EQS ... ... 29q 3.00 2.16 0 2.35 -2.1 EraGroup ERA ... ... 9 13.83 8.00 47 9.25 -14.0 ErinEn rs ERN ... ... ...dd 4.00 1.15 16 3.60 +30.9 Eros Intl EROS ... ... ...dd 16.90 6.65 300 11.55 +19.7 EscoTech ESE .32 .6 19 66.80 50.30 45 57.70 -4.2 Espey ESP 1.00 3.8 54 27.10 21.07 0 26.66 +11.3 Essent ESNT ... ... 11 50.08 34.08 612 42.31 -2.6 EssexPT ESS 7.00 2.9 28 270.04 214.03 354 239.63 -.7 EsteeLdr EL 1.52f 1.0 49 148.92 83.34 2171 146.03 +14.8 Esterline ESL ... ... 17 102.70 67.15 173 74.00 -.9 EtfSilver SIVR ... ... ...q 18.15 14.92 214 15.88 -3.9 EthanAl ETH .76 3.3 16 33.13 22.15 337 23.20 -18.9 Etrac2xMtg MORL 3.31e 22.2 ...q 19.50 12.50 181 14.92 -15.5 Et2xDJDiv DVYL 3.55e 5.4 ...q 77.86 60.01 1 66.18 -9.6 Etr2xHomb HOML ... ... ...q 70.00 29.91 50.29 -16.5 EtrCrdOil n OILX ... ... ... 38.03 25.90 35.48 +8.8 EtHiDLwV HDLV 2.57e 9.7 ... 34.02 25.05 1 26.58 -17.4 Etr2xSPX SPLX ... ... ...q 73.35 35.85 0 51.41 -5.2 Etr2xCEFd CEFL 2.88 18.2 ...q 18.98 15.40 151 15.80 -12.8 EtrcDvsHi DVHL 2.85e 15.9 ...q 23.59 17.57 5 17.96 -11.1 EtrWFxEn LMLP 1.90e 13.0 ... 19.00 13.17 9 14.62 -7.1 EtracReit LRET 2.00e 9.4 ...q 27.84 19.32 2 21.25 -19.2 UBS VlHdg XIVH ... ... ... 82.84 11.86 10 13.64 -82.4 VelShSP46 BSWN ... ... ... 24.95 9.02 0 13.38 -25.1 UBS VlVIX LSVX ... ... ... 33.40 12.32 2 17.00 -44.4 Etr EnhGl FIHD ... ... ... 191.45 136.61 25 157.19 -8.7 FI EnhEu n FIEE ... ... ... 202.02 156.75 3 163.35 -7.9 Etr SP MLP MLPZ .06p ... ... 60.47 31.68 32.89 -23.3 Etr MLP In MLPQ .08p ... ... 58.10 25.63 91 27.21 -27.8 EtrAlerTRt AMUB .36p ... ...q 20.06 16.38 16.38 -5.3tEtrAlerInf MLPB .99e ... ...q 29.41 21.14 1 20.87 -10.2 EtrBCmdty UCIB ... ... ...q 15.52 10.10 15.45 +3.0 EtrWFBsD BDCZ .91e ... ...q 26.16 19.08 19.69 -5.6 Etr2xLevLg LBDC 2.89e 20.0 ...q 28.41 13.65 0 14.42 -11.5 EtrMtgReit MRRL 1.70e ... ...q 19.50 11.51 7 14.88 -16.0 EtrSCHiDv SMHD 3.06e 19.1 ...q 24.18 14.27 75 16.00 -18.5 Euronav n EURN 2.41e ... ...dd 9.65 6.90 477 8.30 -10.3 EuroEqFd EEA .17e 1.8 ...q 10.88 8.21 14 9.65 -2.2 EvansBc EVBN .92f 2.0 22 47.08 35.10 10 45.00 +7.4 Evercore EVR 1.60f 1.9 19 103.05 66.80 703 83.50 -7.2 EverestRe RE 5.00 1.9 28 277.17 208.81 361 258.33 +16.8 EveriHldgs EVRI ... ... ...dd 8.99 4.66 1026 6.53 -13.4 EversrceE ES 2.02f 3.5 19 66.15 55.93 1925 58.47 -7.5 Evertec EVTC .40 2.5 13 19.53 12.60 897 16.10 +17.9 EvolentH n EVH ... ... ...dd 27.50 10.30 565 13.90 +13.0 EvolPetrol EPM .40f 4.9 17 8.70 6.35 59 8.15 +19.0 EvoquaWt n AQUA ... ... ...dd 25.36 20.40 561 21.05 -11.2 ETYldShHi YYY 1.92 10.5 ...q 20.00 18.26 68 18.32 -6.0 RxVlmxWk VMAX ... ... ... 31.03 2.69 6 24.49 +100.1 Ber Gl Rs n BRGL ... ... ... 28.14 24.89 26.93 +3.4 Ber US Rs n BERN ... ... ... 29.41 24.94 1 26.85 -.1 ExTTactUS HTUS ... ... ...q 29.30 24.04 30 25.78 -5.0 ETF IndExp TETF ... ... ... 21.64 15.10 2 20.30 +6.6 RxVlmxInF VMIN ... ... ... 46.55 2.37 251 2.58 -92.5 ExTrGldE GHE ... ... ... 30.21 26.94 26.95 ExTGldSP GHS ... ... ... 36.05 28.75 0 32.14 -1.6 ETEMeCmc EMQQ .02p ... ...q 43.50 27.80 274 38.80 +1.9 Exelon EXC 1.38f 3.6 11 42.67 33.30 7681 38.54 -2.2 Express EXPR ... ... 23 11.34 5.28 2502 7.23 -28.8 ExtendStay STAY .84f 4.3 48 21.28 15.63 1636 19.54 +2.8 Exterran n EXTN ... ... ...cc 33.69 23.29 181 26.74 -14.9 ExtraSpce EXR 3.12 3.6 21 88.56 71.34 1136 87.36 -.1 ExxonMbl XOM 3.08 4.2 16 89.30 72.67 18136 72.81 -12.9F -FB Finl n FBK ... ... 18 45.43 32.49 83 40.50 -3.5 FBL Fn FFG 1.84f 2.6 16 79.70 59.75 53 69.60 -.1 FCB Fin FCB ... ... 19 57.90 39.90 459 51.05 +.5 FGL Hldg n FG ... ... ... 12.25 8.65 914 10.28 +2.1 FGL Hld wt FG/WS ... ... ... 2.52 .97 1.48 -2.0 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 3 www.sunnewspapers.net The Sun/Thursday, March 29, 2018

PAGE 37

FMC Corp FMC .66 .9 14 98.70 69.81 1408 73.11 -22.8 FNBCp PA FNB .48 3.6 17 15.00 12.02 2445 13.32 -3.6 FNB FL pfE FNBpE ... ... ... 31.65 27.64 2 28.57 -2.3 FTFQAntiB BTAL ... ... ...q 20.77 18.31 4 19.38 +.5 FTFQMom MOM ... ... ...q 26.00 21.20 7 25.23 +5.0 FTFQuSize SIZ ... ... ...q 21.94 19.25 19.25 -3.6 FTFQValu CHEP ... ... ...q 27.13 23.73 24.33 -6.7 FTFQHgDiv DIVA 1.08e 2.9 ...q 25.86 23.49 23.51 -5.4 FqfOAsiaDv OASI .43e ... ...q 32.18 27.00 2 28.68 -4.4 FqfOEurDiv OEUR .15e ... ...q 26.90 23.03 25 24.49 -3.8 FQFO USDv OUSA .20e ... ... 33.39 28.60 88 30.14 -5.5 FS Invest FSIC .89 12.5 7 9.95 6.95 974 7.10 -3.4 FTE Net n FTNW ... ... ... 26.25 15.02 42 18.26 +10.7 FTI Cnslt FCN ... ... 21 50.81 31.65 175 48.06 +11.9 Fabrinet FN ... ... 10 47.02 24.02 398 30.40 +5.9 FactsetR FDS 2.24 1.1 25 217.36 155.09 572 198.44 +2.9 FairIsaac FICO .08 ... 46 179.58 125.71 204 167.51 +9.3 FairmSant FMSA ... ... ...dd 7.71 2.47 1259 4.12 -21.2 FangHldg SFUN .20e 4.0 ...dd 5.58 3.01 1766 5.02 -10.0 Farmland FPI .51 6.0 78 11.17 7.15 280 8.55 -1.5tFarmln pfB FPIpB 1.50 6.0 ... 27.96 24.96 11 24.95 -3.2 FedExCp FDX 2.00 .9 14 274.66 182.89 1882 234.80 -5.9 FedAgric AGM 2.32f 2.7 ... 92.57 53.78 53 86.89 +11.1 FdAgricA AGM/A 2.32f 2.9 24 85.56 50.60 3 80.15 +10.2 FAgMt pfA AGMpA 1.47 5.8 ... 27.19 24.75 1 25.29 +.6 FAgMt pfB AGMpB 1.72 6.6 ... 28.80 26.00 3 26.23 -.5 FAgMt pfC AGMpC 1.50 5.6 ... 31.25 26.62 26.92 -3.2 FedRlty FRT 4.00 3.4 20 138.12 106.41 543 116.66 -12.2 FedRlt pfC FRTpC 1.25 5.4 ... 25.48 22.22 13 23.07 -8.3 FedSignl FSS .28 1.3 26 23.64 13.07 185 21.73 +8.2 FedInvst FII 1.00 3.0 12 36.76 25.24 925 32.89 -8.8 FedPMu FMN .88 6.6 ...q 15.07 13.30 35 13.37 -4.8 Ferrari n RACE ... ... ... 131.20 69.59 394 119.62 +14.1tFerrellgs FGP .40 13.3 ...dd 6.17 2.92 434 3.00 -29.9 Ferro FOE ... ... 19 25.50 14.79 563 23.15 -1.9 FiatChrys FCAU ... ... ... 24.95 9.60 8378 19.94 +11.8 FibriaCelu FBR .09e .5 ... 22.05 8.70 1302 19.25 +31.0 FidCorpBd FCOR 1.58 3.2 ...q 51.30 48.85 8 48.94 -3.9 FidLtdTm FLTB .98 2.0 ...q 50.75 49.34 10 49.48 -1.3 FidTotBd FBND 1.20e 2.4 ...q 51.74 48.88 38 49.05 -2.4 FidCnsDis FDIS .40e 1.0 ...q 42.99 34.13 172 39.20 +.2 FidCnsStpl FSTA .87e 2.8 ... 35.47 30.63 34 31.51 -8.2 FidEnergy FENY .53e 2.9 ...q 21.69 17.01 314 18.31 -8.7 FidFinan FNCL .60e 1.5 ...q 43.90 33.88 270 39.87 -2.2 FidHlthCre FHLC .70e 1.8 ...q 44.44 35.15 127 39.50 -1.2 FidIndls FIDU .56e 1.5 ...q 41.28 32.95 179 37.27 -3.7 Fid Val n FVAL ... ... ... 35.18 28.08 7 31.53 -4.0 Fid Qual n FQAL ... ... ... 34.02 27.50 5 31.05 -2.3 FidInfoTch FTEC .42e .8 ...q 56.55 40.30 574 50.76 +1.6 Fid Moment FDMO ... ... ... 33.84 26.70 13 31.26 -.1 Fid LowVol FDLO ... ... ... 32.45 26.77 13 29.73 -2.8 Fid RisR n FDRR ... ... ... 32.71 27.43 64 29.61 -3.4 Fid CoreD n FDVV ... ... ... 30.41 26.10 21 27.97 -2.5 FidMsciRE FREL .86e 3.8 ...q 25.36 21.73 126 22.93 -7.2 FidUtils FUTY 1.21e 3.7 ...q 37.01 30.99 87 32.90 -4.7 FidTelecm FCOM .76e 2.7 ...q 33.72 28.14 28 28.44 -8.0 FidelMatls FMAT .53e 1.6 ...q 37.11 29.77 77 32.34 -7.7 FidlNatFn FNF 1.20f 3.0 15 42.52 27.53 1691 39.81 +1.5 FidNatInfo FIS 1.28f 1.3 18 103.65 78.89 1645 95.32 +1.3tFidClayOp FMO 1.72f 16.5 ...q 15.87 10.35 214 10.42 -20.8 Fieldpt wt FPP/WS ... ... ... .39 .00 .00 FifthStF 24 FSCE 1.47 5.8 ... 25.45 24.83 25.15 58.com WUBA ... ... ...cc 87.65 34.84 860 77.60 +8.4 FstAccept FAC ... ... ...dd 1.50 .78 59 .87 -26.6 FstAFin n FAF 1.52 2.6 24 62.71 37.80 468 58.11 +3.7 FtBcp pfA FBPpA ... ... ... 12.30 FtBcp pfB FBPpB ... ... ... 12.00 FtBcp pfC FBPpC ... ... ... 12.07 FtBcp pfD FBPpD ... ... ... 12.69 FtBcp pfE FBPpE ... ... ... 12.03 FstBcpPR FBP ... ... 20 6.49 4.48 1485 5.94 +16.5 FstCash FCFS .80f 1.0 33 83.90 47.60 287 79.65 +18.1 FstCwlth FCF .32 2.3 22 15.67 12.05 569 14.07 -1.7 FstData n FDC ... ... 8 19.23 14.67 8042 15.83 -5.3 FstHorizon FHN .48f 2.6 17 20.86 15.84 3639 18.62 -6.9 FstHrz pfA FHNpA 1.55 6.2 ... 26.06 24.77 1 25.08 -.5 FstInRT FR .87f 3.0 ... 32.91 26.48 684 29.25 -7.1 FMajSilv g AG ... ... ...dd 9.59 4.93 2457 6.02 -10.7 FstRepBk FRC .68 .7 ... 105.52 84.56 975 91.51 +5.6 FstRep pfB FRCpB 1.55 6.0 ... 25.75 25.36 25.63 FstRep pfD FRCpD 1.38 5.4 ... 26.36 24.16 21 25.41 -.4 FstRep pfE FRCpE 1.75 6.7 ... 27.45 25.75 21 26.07 -.2 FstRep pfF FRCpF 1.43 5.5 ... 27.00 24.65 5 25.75 -.1 FtRepB pfH FRCpH 1.28 5.2 ... 25.97 23.30 13 24.79 -2.4 FtRpBk pfG FRCpG ... ... ... 27.50 24.09 5 25.28 -2.2 FtTr 22 n FIV ... ... ... 10.10 9.02 73 9.37 +2.6 FtTrGlob FAM .90 7.9 ...q 12.15 10.98 26 11.37 -1.8 FT MCGr FNY .15e .4 ...q 42.85 32.47 10 40.14 +2.4 FT MCVal FNK .40e 1.2 ...q 37.68 32.00 2 34.36 -5.3 FT Austrla FAUS .80e 2.5 ...q 34.27 29.69 31.68 -6.8 FT SCGr FYC .04e .1 ...q 45.38 35.03 29 42.72 +.5 FT SCVal FYT .26e .7 ...q 38.64 32.07 4 35.16 -4.6 FT MegaCp FMK .44e 1.3 ...q 36.82 28.60 1 32.68 -2.4 FTEurSelDv FDD 1.09e 7.9 ...q 14.79 12.14 124 13.82 +.7 FTDJMic FDM .49e 1.0 ...q 49.19 40.91 4 46.93 -1.1 FT DynEq FDEU 1.45 8.0 ...q 20.20 16.46 61 18.20 -2.7 FtTEqCom ERM ... ... ... 23.64 19.74 19 21.37 -4.4 FtT EqTact TERM ... ... ... 23.62 19.67 16 21.36 -4.4tFT PfdSec FPE 1.02e 5.2 ...q 20.25 19.45 1040 19.48 -2.6 FT HeitGl PRME ... ... ... 20.81 17.96 3 19.55 -2.0 FT EM Sl n RNEM ... ... ... 59.26 51.56 55.15 +1.2 FT LgShEq FTLS .16e .4 ...q 41.72 34.43 10 38.49 -2.0 FT PfInc n FPEI ... ... ... 21.03 19.49 10 19.55 -2.9 FT VolIn n HDMV ... ... ... 36.34 32.75 4 34.10 -.6 FT VolD n HUSV ... ... ... 23.72 21.53 15 22.21 -3.4 FTEgyInco FEN 2.32 10.8 ...q 28.20 21.34 37 21.50 -18.9 FTEnInfra FIF 1.32a 8.9 ...q 19.50 14.57 57 14.80 -16.9 FtTrEnEq FFA .96 6.6 ...q 16.67 14.00 54 14.54 -10.2 FTArcaBio FBT ... ... ...q 147.10 100.90 59 132.66 +6.5 FTDJInet FDN ... ... ...q 131.99 86.84 4131 117.78 +7.2 FtTVixTail VIXH ... ... ... 26.06 FT RNG FCG .22e 1.1 ...q 25.29 18.65 147 19.99 -12.2 FT ConDis FXD .30e .7 ...q 45.57 35.72 56 40.47 -3.8 FT ConStap FXG .75e 1.6 ...q 51.57 44.32 38 46.46 -4.5 FT Engy FXN .33e 2.4 ...q 16.48 12.25 102 14.01 -9.5 FT Fincl FXO .65e 2.1 ...q 32.92 26.94 147 30.74 -1.9 FT HlthCr FXH ... ... ...q 76.92 61.23 29 69.04 -1.1 FT IndPrd FXR .16e .4 ...q 42.74 33.31 97 38.93 -4.1 FT Matls FXZ .37e .9 ...q 46.43 36.89 67 41.32 -5.8 FT Tech FXL .13e .2 ...q 59.90 40.88 153 53.99 +5.2 FT Utils FXU .67e 2.7 ...q 28.59 23.46 68 25.22 -3.1 FTDJGlDiv FGD 1.42e 5.6 ...q 28.07 24.17 52 25.42 -3.5 FT GlbRE FFR .75e 1.7 ... 47.43 41.42 3 43.25 -4.9 FT NAEngy EMLP .93e 4.3 ...q 25.57 21.43 555 21.69 -11.7 FT HiLgSh FSD 1.20 8.0 ...q 18.12 14.96 78 15.00 -8.7 FT USIPO FPX .32e .5 ...q 74.54 56.48 57 67.44 -1.2 FTChnd FNI .19e .5 ...q 43.90 31.45 10 38.63 -2.4 FT Dow30 n EDOW ... ... ... 23.50 19.61 1 21.28 -3.8 FT EngCn FLM .58e 1.0 ...q 63.91 51.93 11 55.84 -6.2 FT WindEn FAN .46e 3.3 ...q 13.84 12.41 13.81 +4.2 FT Wtr FIW .21e .4 ...q 50.09 40.85 7 46.92 -3.7 FT RNG rs FCG/WI ... ... ...q FT IntPfd FPF 1.95 8.4 ...q 25.10 22.59 122 23.08 -5.3 FT LCCore FEX .58e 1.0 ...q 62.82 50.70 74 57.55 -1.7 FT LCGr FTC .24e .4 ...q 67.59 51.63 21 62.48 +2.1 FT LCVal FTA .82e 1.6 ...q 57.69 48.25 56 52.07 -4.7tFT MLP&E FEI 1.42 11.6 ...q 16.64 12.12 317 12.19 -21.5 FT MCCore FNX .51e .8 ...q 69.65 56.82 13 64.64 -1.6 FTMstrDv FDL .79e 2.8 ...q 31.14 27.37 155 27.95 -7.1 FTFutStrt FMF ... ... ... 51.53 45.06 1 47.22 -.8 FstTrMtg FMY 1.02 7.3 ...q 14.48 13.74 6 13.94 -2.0 FT MultCG FAD .20e .3 ...q 71.30 54.65 3 66.73 +1.7 FT MultCV FAB .45e .8 ...q 59.34 50.27 7 54.03 -5.2tFT MLPEn FPL 1.26 13.1 ...q 13.95 9.71 135 9.63 -18.8 FT REIT FRI .39e 1.8 ...q 24.11 20.20 27 21.32 -8.4 FT SCCore FYX .38e .6 ...q 64.05 52.53 11 59.58 -2.6 FTSpecFin FGB .70 11.8 ...q 7.79 5.65 38 5.91 -3.7 FTStrHi2 FHY 1.32 10.8 ...q 13.90 12.06 6 12.17 -4.8 FTrVL100 FVL .05e .2 ...q 25.04 20.76 4 23.03 -1.5 FTrVLDv FVD .57e 1.9 ...q 31.85 28.54 330 29.63 -4.0 FT EmOp FEO 1.40 8.8 ...q 17.42 15.25 18 15.86 -2.8 FTrSenFlt FCT .90 6.8 ...q 13.78 12.62 85 13.19 +2.7 FirstEngy FE 1.44 4.2 13 35.20 27.93 7196 34.39 +12.3 Fitbit n FIT ... ... ...dd 7.32 4.67 3310 4.91 -14.0 500.com WBAI ... ... ...dd 23.22 8.12 443 17.56 +73.7tFiveOaks OAKS .40m 13.5 9 5.61 2.87 108 2.93 -26.8 FiveOk pfA OAKSpA 2.19 8.8 ... 26.20 23.98 1 25.00 -.9 FvPntHld n FPH ... ... ... 16.74 12.00 229 14.25 +1.1 FlagstarB FBC ... ... 33 40.06 27.52 138 35.50 -5.1 F&C DynPf DFP 1.92 8.0 ...q 28.36 23.61 78 23.96 -10.2 FlrtyPfdInc PFD 1.08 8.0 ...q 16.34 13.19 32 13.52 -9.7 FlrtyPfdOp PFO .88 8.1 ...q 13.00 10.68 17 10.80 -8.6 FlrtyPfdSc FFC 1.63 8.7 ...q 22.44 18.35 152 18.83 -8.0 FlrtyTotR FLC 1.63 8.4 ...q 22.51 19.29 52 19.47 -9.9 Flanign BDL .25f 1.1 13 30.95 20.20 1 22.85 -3.2 Fleetcor FLT ... ... 24 213.74 121.52 413 196.63 +2.2 FlexUSTilt TILT 1.74e 1.6 ...q 118.93 98.13 25 108.35 -3.2 FlxEmgTilt TLTE 1.26e 2.1 ...q 65.59 50.80 14 60.08 +.6 FlxUpstNR GUNR .67e 2.1 ...q 35.54 28.03 358 32.03 -3.8 Flx3yrTips TDTT .39e 1.6 ...q 24.97 24.06 208 24.35 Flx5yrTips TDTF .54e 2.2 ...q 25.46 24.39 98 24.71 -1.0 FlxCoreSl n BNDC ... ... ... 28.51 24.28 7 24.49 -2.2 FlexEMTilt TLEH ... ... ...q 33.14 26.44 2 30.86 FlxDMTilt TLDH ... ... ...q 30.34 26.05 0 27.53 -5.6 FlxGlbQRE GQRE 1.33e 2.2 ...q 64.31 57.24 7 60.15 -4.2 FlxGblInfr NFRA .95e 2.1 ...q 49.99 44.91 50 45.75 -6.2 FlxDevTilt TLTD 1.88e 2.8 ...q 73.71 59.57 15 67.07 -3.1 FlxIntDvDf IQDE 1.15e 4.6 ...q 27.04 23.27 6 24.93 -2.3 FlxIntDvDy IQDY 1.02e 3.6 ...q 30.65 25.32 6 28.03 -1.9 FlxIntlDiv IQDF 1.01e 3.9 ...q 28.63 23.98 91 26.10 -2.6 FlxQDvDef QDEF 1.19e 2.8 ...q 46.52 39.45 8 42.45 -3.8 FlxQDvDyn QDYN 1.22e 2.9 ...q 47.20 38.91 3 42.29 -4.3 FlxQualDv QDF 1.22e 2.8 ...q 47.95 39.93 78 43.18 -4.1 FlxRdyAcc RAVI 1.23 1.6 ...q 75.97 67.87 19 75.28 -.2 FlexSolu FSI ... ... 5 2.58 1.41 7 1.66 -8.8 Flor&Dec n FND ... ... 52 52.78 31.00 922 50.17 +3.1 Flotek FTK ... ... ...dd 13.06 4.14 481 6.04 +29.6 FlowrsFds FLO .68 3.2 24 21.57 16.80 1063 21.40 +10.8 Flowserve FLS .76 1.8 ...cc 51.92 37.51 942 41.79 -.8 Fluor FLR .84 1.5 41 62.09 37.04 728 55.85 +8.1 FlyLeasing FLY 1.00 7.5 11 14.65 11.54 58 13.30 +3.0 FEMSA FMX .74e .8 ... 103.82 84.32 566 90.44 -3.7 FootLockr FL 1.38f 3.1 18 77.86 28.42 2120 44.78 -4.5 FordM F .60a 5.5 6 13.48 10.14 42204 10.86 -13.1 ForestCA FCE/A .72f 3.6 16 26.30 19.24 1974 20.21 -16.1 Forestar FOR ... ... 14 26.39 13.63 65 21.60 -1.8 ForsightEn FELP .13 ... ...dd 6.55 3.38 37 3.50 -19.9 Fortis n FTS 1.70 5.0 ... 38.24 31.41 382 33.68 -8.2 Fortive n FTV .28 .4 ... 80.31 59.54 1814 76.65 +5.9 FortTrInf n FTAI 1.32 8.3 ...dd 20.13 14.25 224 15.85 -20.5 FortunaSlv FSM ... ... 21 5.58 4.03 881 5.15 -1.3 FBHmSec FBHS .80f 1.4 20 73.62 57.75 1366 58.30 -14.8 ForumEn FET ... ... ...dd 21.68 10.05 795 10.55 -32.2 FoundBld n FBM ... ... ... 17.00 11.03 73 14.71 -.5 FourCorP s FCPT 1.10 4.8 17 26.96 21.28 328 22.90 -10.9 FourSeEd n FEDU 3.32 49.7 16 10.45 5.67 29 6.68 -25.8 FrancoN g FNV .92 1.4 64 86.06 64.90 1198 67.01 -16.2 FrankCov FC ... ... ...dd 31.20 17.35 65 27.45 +32.3 FrankFn n FSB .40p ... 16 44.30 30.30 269 32.30 -5.3 FrankLibInt FLQH ... ... ... 28.16 23.58 3 24.27 -4.2 FrankLibEm FLQE ... ... ... 35.59 28.92 15 33.34 +.9 FrankLibGl FLQD ... ... ... 30.47 27.20 1 28.08 -3.5 FrankLbGlE FLQG ... ... ... 32.51 26.98 29.96 -2.0 FrnL LoV n FLLV ... ... ... 32.50 28.32 29.47 -2.7 FrnkLInvGr FLCO ... ... ... 24.89 23.75 9 23.91 -3.5 FrnL IntO n FLIO ... ... ... 31.52 26.84 29.57 +.6 FrkL US Eq FLQL ... ... ... 30.33 25.55 28.63 -1.0 FrankL Mun FLMB ... ... ... 25.38 24.31 24.40 -2.7 FrnkL MunO FLMI ... ... ... 25.04 24.41 24.53 -1.7 FrkL US Sm FLQS ... ... ... 27.29 24.17 26.65 +1.8 FrkL USMid FLQM ... ... ... 29.28 24.87 27.61 -1.4tFrankRes BEN .92f 2.7 11 47.65 36.57 7008 34.11 -21.3 FrkShDGv FTSD 1.55e ... ...q FrkStPrp FSP .76 8.9 11 12.71 7.94 320 8.53 -20.6 FrkLtdDur FTF .74 6.7 ...q 12.13 11.09 71 11.13 -5.9tFrkUnv FT .47 7.1 ...q 7.39 6.71 83 6.70 -6.6 FranksIntl FI .30 5.5 ... 10.66 4.93 1087 5.47 -17.7 FrptMcM FCX .20 1.2 14 20.25 11.05 19246 16.75 -11.7 FresenMd FMS .51e 1.0 ... 57.94 41.46 121 50.48 -3.9 FDelMnt FDP .60 1.3 19 61.98 43.02 162 45.09 -5.4 FriedmInd FRD .08 1.4 ...dd 6.80 5.05 12 5.82 +2.5 Frontlne rs FRO .60e ... 34 6.96 3.79 606 4.39 -4.4 FullerHB FUL .60 1.2 30 58.74 47.36 585 48.69 -9.6 FutureFuel FF .24a 1.9 15 16.39 11.82 57 12.34 -12.4G -tGAMCO s GBL .08 .3 7 32.60 24.79 16 24.64 -16.9 GATX GATX 1.76f 2.6 14 73.25 56.00 350 67.87 +9.2 GATX 66 GMTA ... ... ... 27.00 22.81 8 25.20 -4.1 GCP ApT n GCP ... ... 27 34.79 27.25 625 29.35 -8.0tGDL Fund GDL .64 6.9 ...q 10.38 9.20 29 9.27 -4.7 GDLFd pfB GDLpB 1.50 3.0 ... 51.40 49.99 1 50.02 -.5 GGP Inc GGP .88 4.3 30 24.37 18.83 8027 20.55 -12.1 GGP Inc pfA GGPpA 1.59 6.4 ... 25.99 24.31 2 24.75 -2.0 GMAC CpT ALLYpA 2.03 7.8 ... 26.90 25.26 130 26.02 +.3 GMS Inc n GMS ... ... 16 39.98 27.21 235 30.48 -19.0 GNC GNC .80 19.9 4 10.95 3.13 1434 4.02 +8.9 GP Strat GPX ... ... 29 31.25 20.30 74 21.85 -5.8 GSE Sy GVP ... ... 14 3.85 2.35 0 3.30 +1.5 GTT Comm GTT ... ... ...dd 62.32 23.10 748 55.65 +18.5 GabCvInc GCV .48 8.3 ...q 6.47 4.81 3 5.75 -2.5 GabCv pfB GCVpB 1.50 5.8 ... 27.16 25.53 0 25.97 -1.9 GabDvInc GDV 1.32 6.0 ...q 24.97 20.60 168 21.85 -6.7 GabDiv pfA GDVpA 1.47 5.8 ... 27.49 25.26 2 25.56 -2.2 GabDiv pfD GDVpD 1.50 5.7 ... 27.40 25.87 0 26.19 -.6 GabDiv pfG GDVpG 1.31 5.2 ... 26.17 24.10 4 25.00 -1.4 GabelliET GAB .60 9.9 ...q 6.65 5.86 608 6.06 -2.1 GabllE pfD GABpD 1.47 5.8 ... 26.78 25.27 2 25.43 -2.6 GabllE pfG GABpG 1.25 5.2 ... 25.25 23.45 4 24.15 -2.2 Gabeli pfJ GABpJ ... ... ... 26.72 24.42 3 25.15 -1.5 GabEq pfH GABpH 1.25 5.2 ... 25.34 23.71 7 24.13 -4.0 GabGSmM GGZ ... ... ... 13.61 11.32 10 11.87 -6.8 GabGSm pfA GGZpA 1.36 5.4 ... 26.21 24.16 25.28 -.8 GabGUtil GLU 1.20 6.5 ...q 21.96 18.00 3 18.39 -13.7 GabGUtil pf GLUpA 3.00 6.0 ... 53.64 47.33 50.34 +.2 GabGoAn n GGO ... ... ... 19.40 16.18 17.23 -4.5 GabGo pfA GGOpA ... ... ... 43.00 42.00 42.00 -2.3 GabHlthW GRX .52 5.5 ...q 10.97 9.31 24 9.46 -8.3 GabHW rt GRXr ... ... ... .40 GabHlt pfA GRXpA 1.44 5.6 ... 26.91 25.02 0 25.57 -.9 GabHlt pfB GRXpB 1.47 5.7 ... 27.57 25.49 7 25.75 -2.2 GabMultT GGT .94e 10.4 ...q 10.09 8.02 91 9.08 -1.3 GabMT pfB GGTpB 1.50 5.8 ... 27.18 25.26 26.07 -.8 GabMul pfE GGTpE ... ... ... 25.30 22.97 16 23.70 -5.6tGabUtil GUT .60 9.9 ...q 7.20 6.05 529 6.06 -14.6 GabUt pfA GUTpA 1.41 5.6 ... 26.50 24.89 1 25.25 -1.4 GabUtil pfC GUTpC ... ... ... 26.19 24.54 1 25.20 -1.0tGasa rs GFA ... ... ... 18.00 5.70 22 5.64 -55.3 Gain Cap GCAP .24 3.7 ...dd 13.26 5.56 540 6.56 -34.4 Gallaghr AJG 1.64f 2.4 26 72.77 54.50 944 68.20 +7.8 GamGldNR GGN .84 17.2 ...q 5.84 4.80 380 4.87 -6.5 GamGld pfB GGNpB 1.25 5.3 ... 25.30 22.78 5 23.51 -5.3 GamNRG&I GNT .84 13.2 ...q 7.29 6.00 39 6.34 -5.5 GamNR pfA GNTpA 1.30 5.4 ... 26.27 22.77 8 24.00 -4.0 GameStop GME 1.52 10.7 4 25.31 13.49 7470 14.15 -21.2 Gannett n GCI .64 6.4 ...cc 12.38 7.36 714 9.93 -14.3 Gap GPS .97f 3.1 15 35.68 21.02 3846 30.90 -8.7 GardDnv n GDI ... ... ... 38.00 19.91 740 30.05 -11.4 Gartner IT ... ... 36 142.16 107.70 746 116.81 -5.1 GasLogPt GLOP 2.09f 9.1 11 25.55 21.80 76 23.05 -6.9 GasLPt pfA GLOPpA ... ... ... 27.24 25.06 16 25.56 -2.1 GasLog GLOG .56 3.5 44 22.55 12.75 276 16.10 -27.6 GasLog pfA GLOGpA 2.19 8.2 ... 27.63 25.06 26 26.68 +.3 GastarExp GST ... ... ...dd 1.66 .38 1253 .64 -38.9 Gastar pfA GSTpA 2.16 13.3 ... 21.48 6.40 8 16.20 -9.6 Gastar pfB GSTpB 2.69 14.7 ... 24.00 8.46 4 18.25 -3.3 GatesInd n GTES ... ... 37 18.72 16.60 213 17.02 -5.9 GazitGlobe GZT .37e 3.9 ... 11.00 9.01 9 9.60 -8.8 GeeGroup JOB ... ... ...dd 7.00 2.45 12 2.63 -5.4 GencoSh rs GNK ... ... ...dd 16.29 8.47 232 13.84 +3.9 Generac GNRC ... ... 18 53.78 33.77 927 46.04 -7.0 GAInv GAM 1.15e 1.0 ...q 36.59 32.20 101 32.93 -4.3 GAInv pfB GAMpB 1.49 5.8 ... 27.11 25.65 3 25.91 -2.6 GnCable BGC .72 2.4 37 30.18 14.95 810 29.60 GenDynam GD 3.36 1.5 23 230.00 185.64 1721 217.28 +6.8 GenElec GE .48 3.5 ...dd 30.54 12.73 139038 13.68 -21.7 GECap5-53 GEK 1.18 4.8 ... 25.97 22.61 19 24.54 -1.7 GECap 1-53 GEH 1.22 4.9 ... 26.06 22.60 25.05 GEC 10-52 GEB 1.22 4.9 ... 25.80 22.48 25.10 +.8tGenMills GIS 1.96 4.4 12 60.69 44.15 19131 44.35 -25.2 GenMoly GMO ... ... ...dd .53 .28 209 .37 +11.9 GenMotors GM 1.52 4.3 ...dd 46.76 31.92 17794 35.47 -13.5 GMot wtB GM/WSB ... ... ... 28.76 14.90 25.44 +8.7 Gener8M n GNRT ... ... ...dd 6.94 4.17 391 5.71 -13.7 Gensco GCO ... ... 11 55.90 20.90 349 39.80 +22.5 GenesWyo GWR ... ... 23 84.40 61.44 821 70.14 -10.9tGenesisEn GEL 2.88f 15.1 27 33.52 18.50 576 19.11 -14.5 GenesisHlt GEN .24 15.4 ...dd 2.68 .60 481 1.56 +104.5 GenieEn n GNE .30 6.1 ... 8.31 4.09 31 4.92 +12.8 GenieE pfA GNEpA .64 8.6 ... 7.94 7.02 5 7.40 +.8 Genpact G .30f ... 20 34.79 23.34 622 31.59 -.5 GenuPrt GPC 2.88f 3.2 21 107.75 79.86 907 88.68 -6.7 Genworth GNW ... ... 2 4.23 2.67 2244 2.80 -10.0 GeoGrp s GEO 1.88 9.2 12 34.32 19.05 890 20.42 -13.5 GeoPark GPRK ... ... ... 12.75 6.48 76 12.19 +23.0 GaPw 77 n GPJA ... ... ... 26.14 23.01 37 24.32 -5.0 Gerdau GGB .02e .4 ... 5.32 2.60 9785 4.45 +19.6 GerNew GF 1.23e .4 ...q 21.49 14.66 27 19.19 -1.3 GettyRlty GTY 1.28 5.1 14 29.89 22.68 183 25.32 -6.8 GigCapit n GIG ... ... ... 10.22 9.60 1 9.77 +1.3 GigCapit rt GIGr ... ... ... GigCapit wt GIG/WS ... ... ... Gildan s GIL .45f 1.6 17 34.19 26.09 445 28.60 -11.5 Glatfelter GLT .52 2.6 16 23.85 16.53 249 20.24 -5.0 Glaukos n GKOS ... ... ... 52.48 23.08 356 30.50 +18.9 GlaxoSKln GSK 2.89e 7.3 ... 44.54 34.52 6228 39.38 +11.0 GblBrCopp BRSS .24 .7 13 36.50 27.50 124 33.30 +.6 GlbMed n GMRE .20p ... ...dd 10.25 6.34 123 6.94 -15.4 GlMed pfA GMREpA 1.88 7.7 ... 25.82 23.50 3 24.49 -3.3 GlobNetL n GNL .94 5.6 27 24.45 15.55 740 16.90 -17.9 GlNetL pfA GNLpA 1.81 7.3 ... 25.97 24.42 9 24.90 -3.0tGlobPtrs GLP 1.85 12.1 ...dd 20.87 15.35 38 15.35 -8.1 GlobPay s GPN .04 ... 37 118.94 76.47 1087 110.08 +9.8 GlbShipLs GSL .40 38.8 ...dd 1.94 .97 80 1.03 -11.2 GlbShip pfB GSLpB 2.19 9.0 ... 25.36 20.00 2 24.40 +2.0 GlbXNordic GXF .83e 3.7 ...q 24.68 20.08 2 22.28 -1.9 GbXSpDvE SDEM .63e ... ...q 19.63 15.17 5 16.75 +2.9 GbXUSRota SCTO .12p ... ...q 28.03 24.51 26.10 -.8 GblXEffic EFFE .16p ... ...q 27.69 24.99 0 25.86 -2.9 GblXPortgl PGAL .36e 2.9 ...q 13.10 10.00 69 12.20 +2.6 GblXColum GXG .41e 4.0 ...q 11.37 9.24 58 10.25 +2.3 GblXEmFtr EMFM .40e 1.7 ...q 26.16 20.58 4 24.01 +.1 GbXMLP&E MLPX .60 5.2 ...q 15.02 11.49 371 11.50 -15.4 GblXChMat CHIM .24e 1.2 ...q 24.12 15.71 1 20.68 -.9 GblXArg ARGT .09e .3 ...q 38.46 27.40 42 35.00 -.9 GblXSDvUS DIV 1.93 8.1 ...q 25.98 23.43 89 23.88 -6.7 GXSupInPf SPFF .99 8.3 ...q 13.09 11.70 52 11.91 -2.1 GblXGuru GURU .28e .9 ...q 31.88 25.48 4 29.48 -.7 GbXGreece GREK .13e 1.3 ...q 11.56 7.89 387 9.71 -5.5 GblXChCon CHIQ .12e .7 ...q 19.96 13.10 135 18.34 -1.8 GblX MLP MLPA .90e 10.8 ...q 11.75 8.14 956 8.34 -15.4 GblXFertil SOIL .25e 2.5 ...q 11.01 9.00 17 9.93 -5.7 GblXChiEn CHIE .41e 3.5 ...q 12.48 10.42 1 11.61 +2.3 GblXSupDv SDIV 1.42e 6.7 ... 22.60 20.09 191 20.59 -5.5 GlbXChiFn CHIX .34e 1.9 ...q 21.04 14.11 14 18.28 +1.6 GbXSEAsia ASEA .42e 2.4 ...q 18.44 14.02 18 17.68 +4.0 GblXPakist PAK ... ... ...q 19.23 12.15 9 12.94 +4.5 GblXChiInd CHII .35e 2.4 ...q 16.58 13.44 0 14.88 -2.6 GblXNorway NORW .83e 6.1 ...q 14.44 10.87 22 13.57 +3.3 GblXScUS n SCIU ... ... ...q 32.53 27.46 3 30.46 -1.5 GblXScEu n SCID ... ... ...q 29.75 24.00 0 27.81 +.3 GblXScAs n SCIX ... ... ...q 27.08 23.55 25.69 -.8 GblXScJp n SCIJ ... ... ... 33.72 27.49 30.57 -3.5 GblX Icon ef LOGO ... ... ... 16.00 GbX US pf n PFFD ... ... ... 26.22 23.70 15 24.52 -1.5 GbXNigeria NGE .31e 1.3 ...q 27.10 14.65 10 23.12 +6.5 GbX US Inf PAVE ... ... ... 17.80 13.80 29 15.78 -6.0 GblFound n BOSS ... ... ... 20.72 15.04 2 17.90 +3.3 GlbXCop rs COPX .43e 1.7 ...q 29.34 19.28 53 25.22 -7.8 GlbXSilv rs SIL ... ... ...q 38.55 28.21 78 30.10 -7.8 GlbXLith rs LIT ... ... ...q 41.21 28.00 849 32.54 -16.0 GbX Gold rs GOEX ... ... ...q 25.21 20.08 6 21.10 -9.5tGbXUran rs URA ... ... ...q 16.36 11.83 425 11.84 -21.3 GlblScape GSB .06 1.7 19 5.51 3.27 16 3.48 -2.0 Globalstar GSAT ... ... ...dd 2.59 .68 3699 .70 -46.5 GlobantSA GLOB ... ... 59 54.84 33.56 265 50.75 +9.2 GlobusMed GMED ... ... 44 52.18 27.79 634 49.26 +19.9 Glowpoint GLOW ... ... ...dd .65 .19 409 .23 -36.4 GoDaddy n GDDY ... ... 84 64.49 36.02 1441 58.93 +17.2 GolLinhs s GOL ... ... ... 13.60 4.13 349 12.40 +41.6 GoldFLtd GFI .02e .5 ... 4.70 3.06 5752 4.06 -5.6 GoldResrc GORO .02 .4 56 5.05 3.08 248 4.48 +1.8 GoldStdV g GSV ... ... ... 2.17 1.25 222 1.60 -8.6 Goldcrp g GG .24 1.8 19 15.63 11.64 5139 13.51 +5.8 GoldenMin AUMN ... ... ... .68 .36 282 .40 -8.3tGoldStr g GSS ... ... 5 .92 .59 2364 .60 -33.0 GldFld GV ... ... 9 6.38 3.60 143 3.70 -24.5 GoldS pfJ GSpJ 1.38 5.2 ... 28.35 25.43 51 26.63 +.5tGS BDC n GSBD 1.80 9.5 10 25.40 19.14 195 19.02 -14.2 GS ActbtInt GSIE ... ... ...q 32.48 25.91 68 29.51 -1.6 GS ActEM GEM ... ... ...q 39.44 29.50 49 36.02 +.6 GS ActEur GSEU .60e ... ... 33.94 27.36 2 31.30 -1.3 GS ActJpn GSIY ... ... ... 36.02 28.64 0 33.86 +.7 GS US LgC GSEW ... ... ... 46.27 40.58 2 42.54 -2.2 GS HYBd n GHYB ... ... ... 50.32 48.21 2 48.42 -2.2 GS CpBd n GIGB ... ... ... 50.44 48.16 2 48.50 -3.4 GS ActLgC GSLC ... ... ...q 57.42 46.16 192 52.63 -1.4 GS 0-1Yr n GBIL ... ... ... 100.15 99.93 226 100.04 +.1 GS Indus n GVIP ... ... ... 57.97 44.92 7 52.51 -.8 GS SCap n GSSC ... ... ... 45.33 39.39 1 43.04 -.6 GSCI37 GSC ... ... ...q 25.60 17.55 24.70 +3.0 GoldmanS GS 2.60 1.0 29 275.31 209.62 2660 249.37 -2.1 GoldS pfK GSpK 1.59 5.6 ... 30.09 26.86 20 28.31 -.9 GoldS pfN GSpN ... ... ... 28.34 25.95 25 26.69 -4.1 GoldS pfB GSpB 1.55 6.0 ... 27.27 25.20 35 25.74 -.5 GoldS pfC GSpC 1.02 4.3 ... 24.21 21.52 17 23.64 +3.9 GoldS pfA GSpA .96 4.2 ... 24.46 21.25 21 22.93 +1.7 GoldS pfD GSpD 1.02 4.5 ... 24.16 21.46 45 22.85 +1.2 GS MLPEn GER .64 11.5 ...q 8.29 5.25 323 5.55 -9.8 GS MLPInc GMZ 1.38 18.1 ... 10.93 7.59 188 7.62 -14.8 GoodrPet n GDP ... ... ... 15.50 8.20 10 10.79 -1.1 GormanR GRC .50 1.7 26 33.50 23.55 42 29.12 -6.7 vjGrace GRA .96f 1.6 18 77.37 60.30 719 61.09 -12.9 Graco s GGG .53 1.2 14 49.69 30.80 771 44.59 -1.4 GrahamCp GHM .36 1.7 14 24.03 17.97 24 21.11 +.9 GrahamH s GHC 5.32f .9 22 615.85 536.90 28 599.80 +7.4 Graingr GWW 5.12 1.8 27 298.15 155.00 839 277.48 +17.5 Grmrcy pfA GPTpA 1.78 7.0 ... 27.76 24.41 0 25.52 -5.2 GrmPrTr rs GPT 1.50 6.8 ... 31.26 21.12 1672 21.92 -17.8 GranTrra g GTE ... ... ...dd 3.00 1.93 1835 2.74 +1.5 GranaMon GRAM .25e 8.3 ... 5.15 2.25 188 3.03 +6.3 GraniteC GVA .52 1.0 31 68.58 45.14 433 53.37 -15.9 GranitPnt n GPMT 1.52f 9.1 ... 19.30 16.15 364 16.72 -5.7 GraniteRE GRP/U 2.30 ... ... 42.10 34.75 2 39.24 +.4 Gran Gld n BAR ... ... ... 142.87 123.68 7 132.25 +1.5 GranCom n COMB ... ... ... 27.07 24.80 19 25.78 -1.5 GranSP n COMG ... ... ... 32.29 24.96 28.15 +1.6 GraphPkg GPK .30 2.0 16 16.74 12.65 2003 15.23 -1.4 GrayTelev GTN ... ... 7 17.80 11.70 1843 12.80 -23.6 GrayTvA GTN/A ... ... 16 15.30 10.40 10.75 -25.1 GrtAjax n AJX 1.20 9.0 9 15.40 12.27 32 13.36 -3.3 GrtAjx24 n AJXA ... ... ... 26.80 24.54 3 25.09 -1.2 GrtBasG g GBG ... ... ... .09 GtPanSilv g GPL ... ... ... 1.71 1.06 565 1.16 -10.1 GtPlainEn GXP 1.10 3.5 15 34.72 27.60 1873 31.33 -2.8 GrtWstBcp GWB .80 2.0 16 45.62 33.27 492 40.15 +.9 GreenDot GDOT ... ... 44 69.37 32.04 511 63.07 +4.7 GreenbCos GBX .92f 1.8 13 54.45 41.45 352 50.15 -5.9 Greenhill GHL .20 1.1 ...dd 29.40 13.80 697 18.05 -7.4 Greif A GEF 1.68 3.3 17 65.60 47.97 138 50.75 -16.2 Greif B GEF/B 2.51e 4.4 18 71.95 52.50 8 57.20 -17.5 Griffon GFF .28f 1.5 19 25.15 17.60 141 18.10 -11.1 Group1 GPI 1.00f 1.6 9 84.47 51.62 239 63.43 -10.6 GrubHub GRUB ... ... ...cc 112.41 32.43 2886 99.11 +38.0 GAeroPac PAC 2.78e 2.8 ... 119.87 87.66 59 98.06 -4.6tGpoASur ASR 3.31e ... ... 229.45 167.21 37 167.07 -8.5 GpoAvalAc AVAL .40 4.8 ... 9.51 7.76 63 8.34 -1.9 GpFnSnMx BSMX .30e 4.1 ... 10.82 6.99 7.35 +.5 GpoRadio RC ... ... ... 11.53 GpoSimec SIM ... ... ... 13.02 8.97 1 9.25 -1.1 GpSuprvi n SUPV ... ... ... 33.85 16.11 354 30.22 +3.1 GpTelevisa TV ... ... ... 27.37 14.20 3662 15.81 -15.3 GuangRy GSH .62e 2.1 ... 37.43 24.43 1 29.62 -11.3 Guess GES .90 4.3 ...cc 22.15 9.56 1826 20.91 +23.9 GuggBAB GBAB 1.66 7.7 ...q 23.32 20.97 27 21.51 -5.4 Gug 27Cp n BSCR ... ... ... 20.12 19.11 3 19.23 -3.8 Gug 25Cp n BSJP ... ... ... 25.23 23.92 16 24.05 -3.3 GugCrdAllo GGM 2.18 10.0 ...q 24.03 21.08 34 21.74 -.9 GuggChina YAO .54e 1.5 ...q 39.91 27.10 2 35.44 +1.5 GugSPEW RSP 1.31e 1.3 ...q 107.44 89.54 865 98.23 -2.8 GugRus50 XLG 3.03e 1.6 ...q 204.48 164.87 55 183.88 -3.2 GugSPVal RPV 1.18e 1.8 ...q 71.34 57.12 110 63.88 -3.6 GugSPGth RPG .59e .5 ...q 117.34 88.10 195 107.78 +2.8 Gug LCap n GMFL ... ... ... 28.81 24.75 27.33 +.6 GugS&P100 OEW ... ... ... 35.08 27.88 1 31.49 -4.1 GuEqWREst EWRE .27e ... ...q 28.67 23.75 14 25.88 -6.8 GugMCVal RFV .86e 1.3 ...q 73.80 59.99 7 65.02 -6.8 GugEMk EW EWEM .56e 1.6 ...q 37.81 30.38 1 35.22 +1.3 GugMC400E EWMC ... ... ... 67.95 56.98 6 62.21 -3.3 GugSC600E EWSC ... ... ... 58.12 47.01 0 54.36 -.2 GugMCGth RFG .75e .5 ...q 167.46 132.54 6 154.55 +.3 GugSCVal RZV .67e 1.0 ...q 76.68 60.09 3 69.61 -4.8 GugTotRet GTO ... ... ... 53.54 50.85 1 52.34 -.9 GugUtil RYU 2.62e 3.2 ...q 91.25 77.44 5 81.98 -4.4 Gug US Lg OVLC ... ... ... 31.49 27.61 29.49 -4.0 GugSCGth RZG .56e .5 ...q 122.75 96.71 6 113.17 -1.2 GugTech RYT 1.09e .7 ...q 163.73 118.33 117 149.00 +4.2 RydxMatls RTM 1.19e 1.1 ...q 118.47 93.42 6 104.01 -7.7 GugIndls RGI .84e .7 ...q 127.94 102.08 9 117.14 -2.9 GugHlthC RYH .75e .4 ...q 199.28 157.13 7 178.27 -.7 GugFncl RYF .93e 2.1 ...q 47.40 36.56 49 43.39 -1.7 GugEngy RYE .79e 1.5 ...q 63.47 48.58 9 53.05 -9.0 GugConStp RHS 2.05e 1.6 ...q 138.61 119.71 20 125.21 -6.4 GugCnsDis RCD 1.12e 1.2 ...q 108.68 89.16 2 96.85 -3.2 GugEnhEq GPM .96 11.7 ...q 9.42 7.72 233 8.22 -7.6 GugChinTc CQQQ .60e 1.0 ...q 67.24 41.12 197 59.00 -2.7 GugWater CGW .48e 1.4 ...q 36.40 30.88 64 33.86 -4.7 GugCdnEn ENY .49e 6.7 ...q 8.98 7.25 6 7.33 -12.6 GugSPHiInf GHII 1.03e 4.1 ...q 29.49 24.92 2 25.25 -8.5 GugSolar TAN .83e 3.4 ...q 26.70 17.00 209 24.27 -3.4tGugShippg SEA 1.48e 14.2 ...q 12.60 10.41 51 10.40 -10.4 GugIntMult HGI .59e 3.5 ...q 18.58 15.88 0 16.87 -3.2 GugFront FRN .47e 2.9 ...q 16.28 12.77 16.15 +8.8 GugChinSC HAO .76e 2.5 ...q 33.23 24.27 28 30.36 +2.6 GugChRe TAO .40e 1.3 ...q 33.38 23.21 12 29.74 +3.7 GugGTimb CUT .52e 1.6 ...q 33.90 26.16 42 32.26 +1.4 Gug BRIC EEB .41e 1.1 ...q 42.00 30.84 8 37.76 +1.1 Gug 26CpBd BSCQ ... ... ... 19.98 18.75 7 18.95 -3.8 Gug 24HYBd BSJO ... ... ... 26.07 24.64 11 24.83 -3.1 GugDJIADv DJD .02p ... ...q 36.38 29.37 1 32.69 -4.3 GugHYBd23 BSJN .15e ... ...q 27.06 25.48 20 25.87 -1.9 GugCpBd25 BSCP ... ... ...q 20.95 19.83 10 19.97 -3.5 GugInsidr NFO .90e 1.4 ...q 65.75 53.08 0 62.76 +1.3 GugBlt22HY BSJM 1.27 5.2 ...q 25.59 24.17 30 24.50 -1.7tGugB21HY BSJL 1.27 5.2 ...q 25.32 24.22 110 24.56 -1.5 GugBlt24CB BSCO .58 2.9 ...q 21.17 20.09 35 20.25 -3.1 GugBlt23CB BSCN .65 3.2 ...q 21.34 20.20 70 20.35 -2.3 GugBlt22CB BSCM .58e 2.8 ...q 21.72 20.62 103 20.74 -2.0 GugBlt21CB BSCL .56 2.7 ...q 21.80 20.70 142 20.78 -1.7 ClayWilMic WMCR .68e 2.0 ...q 37.04 29.54 0 34.15 -7.5 GugB20HY BSJK 1.30e 5.3 ...q 24.99 23.91 152 24.26 -1.1 GugB19HY BSJJ 1.22e 5.0 ...q 24.79 23.84 125 24.19 -.8 GugB18HY BSJI 1.28e 4.6 ...q 25.45 24.73 231 25.11 ClyWUSRE WREI 1.53e 3.3 ...q 48.92 40.99 1 42.81 -9.6 GugMultAs CVY 1.07e 5.0 ...q 23.50 20.33 21 21.33 -4.9 GugCpBd20 BSCK .61e 2.9 ...q 21.60 20.98 134 21.02 -1.3 GugBlt19CB BSCJ .47e 2.2 ...q 21.30 20.94 112 20.97 -.6 GugBlt18CB BSCI .40e 1.8 ...q 21.37 21.08 200 21.12 +.1 GugSpinOff CSD .70e 1.3 ...q 56.40 45.22 3 52.47 +.7 GugRJ SB1 RYJ .59e 1.4 ...q 46.56 38.09 7 42.58 -2.1 GugEShDur GSY .65e 1.3 ...q 50.41 50.11 950 50.22 +.2 GugMCCre CZA 1.02e 1.6 ...q 68.99 57.29 10 63.92 -2.5 GugGlDiv LVL .52e 4.8 ...q 11.80 10.42 2 10.89 -3.9 GugDefEq DEF .85e 1.9 ...q 49.26 40.95 10 45.90 -1.3 GugStrOp GOF 2.19 10.8 ...q 21.85 18.80 135 20.20 -6.4 Guidewire GWRE ... ... ...dd 92.65 55.26 757 79.21 +6.7 GlfmOff wt GLF/WS ... ... ... 3.50 .72 .79 +9.7 GlfmrkOf n GLF ... ... ... 34.96 17.80 61 29.00 +1.8H -HCA Hldg HCA .35p ... 15 106.84 71.18 1929 97.15 +10.6 HCI Grp HCI 1.40 3.6 ...dd 49.25 27.11 84 38.56 +29.0 HCP Inc HCP 1.48 6.3 13 33.67 21.48 5594 23.39 -10.3 HDFC Bk HDB .37e .4 ... 110.77 75.03 891 96.84 -4.8 HECO pfU HEpU 1.62 6.4 ... 28.47 25.05 25.59 -3.3 HFF Inc HF 1.80e ... 23 51.74 25.85 313 48.36 -.6 HMG HMG ... ... ...dd 16.33 8.94 0 13.49 +8.0 HNI Corp HNI 1.14 3.2 16 48.32 31.16 102 35.52 -7.9 HP Inc HPQ .53 2.4 13 24.75 17.10 13275 21.69 +3.2 HRG Grp HRG ... ... ...dd 20.17 14.22 995 14.36 -15.3 HSBC HSBC 1.50e 3.1 ... 55.89 39.63 1806 47.73 -7.6 HSBC prA HSBCpA 1.55 6.0 ... 26.74 25.61 54 25.65 -.7tHSBC Cap HSEA 2.03 7.7 ... 27.99 26.34 149 26.24 -4.1 HSBC Cap2 HSEB 2.00 7.7 ... 27.59 24.99 178 26.10 -2.8 Haemonet HAE ... ... 67 75.45 38.47 421 72.84 +25.4 HalconRes wt HK/WS ... ... ... 1.95 .30 .80 +21.2 HalconRs n HK ... ... ... 9.07 3.69 3060 4.84 -36.1 Hallibrtn HAL .72 1.6 ...dd 57.86 38.18 9719 46.05 -5.8 HalyrdHlt HYH ... ... 23 50.99 35.24 477 46.00 -.4tHamBchBr HBB .34 1.6 ... 41.00 21.76 32 21.67 -15.6 HancFinOp BTO 1.48 3.9 ...q 41.00 31.24 38 37.93 -3.6 HanJS JHS .87e 6.1 ...q 15.12 13.96 22 14.20 -4.4 HanJI JHI 1.45e 8.7 ...q 18.85 16.46 19 16.59 -5.2 HanPrmDv PDT 1.08a 7.2 ...q 17.33 14.50 72 15.03 -12.3 HanPfEq HPI 1.68 8.2 ...q 22.58 19.73 24 20.40 -4.8 HanPfd2 HPF 1.68 8.5 ...q 22.71 19.39 28 19.84 -7.7 HanPfd3 HPS 1.47 8.4 ...q 19.48 16.80 34 17.41 -7.1 HanTxAdv HTD 1.45 6.7 ...q 26.79 21.00 70 21.58 -12.5 Hanesbds s HBI .60 3.3 9 25.73 18.28 7258 18.38 -12.1 HannArms HASI 1.32 6.8 27 25.28 17.33 311 19.33 -19.7 HanoverIns THG 2.16 1.8 64 121.06 79.23 606 117.98 +9.2 HanovIns53 THGA 1.59 6.3 ... 26.00 25.02 4 25.09 -.9 HarleyD HOG 1.48f 3.5 13 62.95 41.33 2207 42.68 -16.1 HarmonyG HMY .05 ... ... 2.78 1.56 5326 2.40 +28.3 HarrisCorp HRS 2.28 1.4 28 164.58 106.18 1299 159.78 +12.8 Harsco HSC .20m 1.0 52 23.20 11.40 620 20.25 +8.6 HarteHk rs HHS ... ... ... 15.00 7.27 4 9.00 Hrt TotR n HTRB ... ... ... 40.25 39.05 1 39.30 -1.9 HrtMuOp n HMOP ... ... ... 42.46 39.53 0 39.64 -1.3 HartfFn42 HGH 1.97 6.7 ... 32.13 28.57 43 29.28 +.1 HartfdFn HIG 1.00 1.9 18 59.20 46.69 2831 51.73 -8.1 HartfFn wt HIG/WS ... ... ... 53.33 41.18 51.29 -.5 Haverty HVT .72f 3.7 20 27.23 18.60 204 19.50 -13.9 HavertyA HVT/A .38a 2.0 15 27.10 18.90 19.35 -17.1 HawaiiEl HE 1.24 3.6 23 38.72 31.71 266 34.35 -5.0 Hc2 Hldgs HCHC 1.29 ... ...dd 6.71 4.30 121 5.20 -12.6 HlthcrRlty HR 1.20 4.3 44 36.25 26.27 1393 27.84 -13.3 HlthcreTr HTA 1.22 4.6 47 33.00 24.50 1120 26.30 -12.5 HeclaM HL .01e .3 ...dd 6.17 3.25 4631 3.60 -9.3 HeclaM pfB HLpB 3.50 6.4 ... 61.99 51.27 54.50 +2.8 Heico s HEI ... ... ... 91.34 53.85 523 86.98 Heico A s HEI/A ... ... 55 75.55 45.50 218 70.75 HelixEn HLX ... ... ...dd 8.70 4.82 1433 5.73 -24.0 HelmPayne HP 2.80f 4.3 ...dd 75.02 42.16 991 64.58 -.1 Hemisphrx rs HEB ... ... ... .84 .30 497 .41 +17.1 HennCap n HCAC ... ... ... 10.49 8.97 9.91 +1.1 HennCap wt HCAC/WS ... ... ... sHennCap un HCAC/U ... ... ... 10.50 10.04 122 10.53 +1.5 Herbalife HLF ... ... 21 100.45 56.81 996 97.17 +43.5 HercHld n HRI ... ... ... 72.99 33.27 149 63.34 +1.2 HercTGC HTGC 1.24 10.3 14q 15.68 11.55 426 12.02 -8.4 HercTG 24 HTGX 1.56 6.2 ... 25.85 25.05 10 25.24 -1.5 HeritageIns HRTG .24 1.6 ...dd 19.15 8.85 278 15.34 -14.9 Hersha pfC HTpC 1.72 7.1 ... 26.37 24.07 5 24.32 -3.3 Hersha rs HT 1.12 6.3 14 19.87 16.60 520 17.91 +2.9 Hersha pfD HTpD 1.63 7.1 ... 26.49 22.61 3 23.00 -6.7 Hersha pfE HTpE ... ... ... 26.40 22.75 9 23.07 -6.8 Hershey HSY 2.62 2.7 21 116.49 95.21 1064 98.25 -13.4 HertzGl HTZ ... ... ... 27.27 8.52 1318 19.69 -10.9 Hess HES 1.00f 2.1 ...dd 55.48 37.25 3957 48.73 +2.7 Hess pfA HESpA ... ... ... 65.17 48.24 55 57.75 -.2 HessMidP n HESM 1.29f 6.9 25 26.78 18.32 25 18.57 -6.3 HP Ent n HPE .56f 3.2 44 19.48 12.70 14005 17.66 +23.0 Hexcel HXL .50 .8 23 69.52 49.20 492 64.16 +3.7 Hi-Crush HCLP .80 7.4 12 18.25 7.25 2904 10.80 +.9 HighPtRs HPR ... ... ...dd 6.93 2.66 985 4.80 -6.4 HighlFlR n HFRO ... ... ... 16.60 15.00 254 16.00 +3.2 HighwdPrp HIW 1.85f 4.3 19 53.34 41.34 620 43.47 -14.6 Hill Intl HIL ... ... ...dd 6.00 3.70 55 5.70 +4.6 Hill-Rom HRC .80f .9 22 91.11 69.47 445 85.90 +1.9 HillenInc HI .83 1.8 22 48.00 34.65 199 45.30 +1.3 HillmCT pf HLMp 2.90 8.6 ... 36.95 32.26 5 33.74 -1.8 HilltopH HTH .28f 1.2 12 28.86 21.47 313 23.43 -7.5 HilGrVa n HGV ... ... ... 47.75 28.69 2275 42.75 +1.9 Hilton HLT .60 .8 39 88.11 55.91 2199 78.31 -1.9tHoeghLP HMLP 1.72 11.1 10 20.65 15.75 195 15.50 -16.9 Hoegh pfA HMLPpA 2.19 8.5 ... 27.42 25.02 11 25.88 -3.8 HollyEngy HEP 2.60 9.7 13 37.56 26.09 160 26.94 -17.1 HollyFront HFC 1.32 2.8 12 53.21 23.46 1947 47.56 -7.1 HomeDp HD 4.12f 2.4 24 207.61 144.25 4315 174.76 -7.8 Honda HMC .84e 2.4 ... 37.29 27.05 1409 34.42 +1.0 HonwllIntl HON 2.98 2.1 20 165.13 122.40 5021 143.26 -6.6 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 4 www.sunnewspapers.net The Sun/Thursday, March 29, 2018

PAGE 38

Honwll wi HON/WI ... ... ... HorMan HMN 1.14f 2.7 26 47.65 33.85 164 42.85 -2.8 HorizGbl n HZN ... ... 39 19.26 7.69 179 8.23 -41.3 HorizFn22 n HTFA ... ... ... 25.93 25.26 2 25.75 +1.4 HrzMngR n USMR ... ... ... HorzSPCvC HSPX 2.52e 4.0 ... 52.96 46.37 5 47.71 -5.2 HorGKWld KLDW ... ... ...q 35.73 28.35 15 33.71 +.7 HoizWear n WEAR ... ... ... 17.90 Horz Saba n CEFS ... ... ... 23.00 19.98 4 20.40 -4.7 JamesBibl ef JBRI ... ... ... 26.01 HrzProSp n FANZ ... ... ... 23.37 19.92 21.76 -2.3 Hormel s HRL .75 2.2 21 38.00 29.75 3081 33.66 -7.5 Hornbeck HOS ... ... ...dd 4.87 1.51 168 2.85 -8.4 HostHotls HST 1.00a 5.4 16 21.53 17.26 7560 18.57 -6.4 HoulihnL n HLI .80 1.8 17 52.81 32.08 307 43.60 -4.0 HstnAEn HUSA ... ... ... 1.05 .23 278 .30 -8.5 HovnanE HOV ... ... ...dd 3.41 1.66 1768 1.82 -45.7 HHughes HHC ... ... 28 139.50 114.28 320 136.34 +3.9 HuanPwr HNP 2.45e 9.2 ... 31.85 23.64 134 26.61 +6.4 Hubbell HUBB 3.08 2.6 22 149.03 109.32 340 119.87 -11.4 HubSpot HUBS ... ... ...dd 124.45 58.45 1074 107.45 +21.5 HudBayM g HBM .02 ... 10 10.25 4.60 907 6.65 -24.4 HudBay wt HBM/WS ... ... ... .70 .07 .31 HudsPacP HPP 1.00 3.1 26 36.14 28.25 556 32.52 -5.1 HugotnR HGT .09e 14.0 2 2.35 .55 98 .64 -54.1 Humana HUM 1.60 .6 23 293.35 206.68 926 267.55 +7.9 HuntgUSEq HUSE 1.86e .6 ...q 41.03 37.26 79 38.31 -.1 HuntgtnEco HECO .47e .2 ...q 44.87 37.48 1 40.46 -2.9 HuntgtnIng HII 2.88 1.1 24 276.69 183.42 479 253.18 +7.4 Huntsmn HUN .65f 2.2 10 36.09 23.12 2866 28.89 -13.2 Hyatt H ... ... 36 83.02 52.72 862 76.67 +4.3 HysterYale HY 1.21 1.7 18 93.90 53.50 81 70.36 -17.4I -IAMGld g IAG 1.52f 29.5 86 7.25 3.55 3180 5.16 -11.5 ICICI Bk IBN .16e 1.8 ... 11.26 7.48 6991 8.71 -10.5tIDT Cp IDT 1.00f 15.2 ... 17.71 6.55 579 6.57 -38.0 IEC Elec IEC ... ... ...cc 5.05 3.35 10 4.43 +7.5 ING ING .14e .8 ... 20.58 14.55 4045 16.92 -8.3 ING 6.125 ISG 1.53 6.0 ... 26.37 25.20 24 25.52 -.1 ING 6.375 ISF 1.59 6.2 ... 26.24 25.40 46 25.64 -.2 ION Geo rs IO ... ... ...dd 32.45 3.20 209 25.40 +28.6 iPInvVix IVOP ... ... ...q 39.03 36.70 38.00 -.9 IQ M Intr n MMIT ... ... ... 25.10 24.63 24.63 -1.8 IQ M Ins n MMIN ... ... ... 25.24 24.66 25.00 -.9 IQ HdgMult QAI ... ... ...q 33.13 28.90 91 30.33 -.4 IQ Hedge MCRO ... ... ...q 27.20 25.26 26.25 -1.1 IQ HdgLgS QLS ... ... ...q 24.53 20.09 21.98 +.4 IQ Ch SC n CSML ... ... ... 29.58 23.89 23 27.13 -3.3 IQ HdgEv QED ... ... ...q 22.00 20.32 20.92 +.1 IQ HiYlVl n HYLV ... ... ... 25.58 22.89 2 24.47 -2.7 IQ CorePl n AGGP ... ... ... 21.05 19.12 17 19.24 -3.6 IQ CoreBd n AGGE ... ... ... 19.88 18.68 27 18.76 -4.1 IQHdgMNt QMN .34e 1.3 ...q 26.08 24.19 25.88 +.5 IQ GTAA QGTA ... ... ...q 25.44 22.42 5 24.00 -1.7 IQ 50HJpn HFXJ ... ... ...q 23.96 18.50 0 21.60 -4.3 IQ 50HgEur HFXE ... ... ...q 21.45 18.14 2 19.44 -4.4 IQ 50HIntl HFXI ... ... ...q 22.80 19.04 6 20.86 -3.6 IQ RealRtn CPI ... ... ...q 27.85 27.10 22 27.45 +.1 IQUSReSC ROOF 1.43e 6.0 ...q 28.00 22.60 22 23.75 -9.8 IQMrgArb MNA ... ... ...q 31.92 29.98 44 30.82 -.7 IQ AustSC KROO .88e 4.4 ...q 20.49 15.78 19.82 +1.4 IQ AgriSC CROP .41e 1.3 ...q 35.99 31.64 3 32.69 -6.4 IQGblOilSC IOIL .29e 2.8 ...q 12.25 9.01 10.40 -7.6 IQ CdaSC CNDA .18e 1.0 ...q 20.13 15.60 17.22 -9.3 IQ GlbRes GRES .10e .4 ...q 29.30 24.87 11 27.29 -4.5 IQVIA Hldg IQV ... ... 12 110.67 78.07 1203 98.62 +.7 IRSA IRS ... ... ... 32.97 21.22 51 23.16 -21.8 iShGold IAU ... ... ...q 13.11 11.61 15211 12.73 +1.8 iShGSCI GSG ... ... ...q 17.22 13.16 384 16.56 +1.7 iSAstla EWA 1.01e 4.6 ...q 24.19 21.07 3832 21.84 -5.7 iSAstria EWO .37e 1.5 ...q 27.41 18.05 63 25.43 +3.2 iShBelg EWK .51e 2.4 ...q 23.00 18.56 40 21.33 +1.5 iShBrazil EWZ .67e 1.5 ...q 47.85 31.78 11288 43.54 +7.6 iShCanada EWC .48e 1.8 ...q 30.60 25.58 2593 27.08 -8.6 iShEMU EZU .86e 2.0 ...q 47.13 36.77 11632 42.94 -1.0 iSFrance EWQ .58e 1.9 ...q 33.73 25.82 1401 31.16 -.2 iShGerm EWG .60e 1.9 ...q 35.87 28.08 5522 31.56 -4.4 iSh HK EWH .61e 2.4 ...q 26.93 22.07 7196 25.03 -1.5 iSh SKor EWY .65e .9 ...q 79.07 58.90 3363 73.84 -1.5 iShMexico EWW .78e 1.6 ...q 57.82 47.79 3063 50.23 +1.9 iShNeth EWN .66e 2.1 ...q 34.09 26.61 126 31.80 +.2 iSPacxJpn EPP 1.66e 3.6 ...q 50.34 43.68 452 45.98 -3.8 iShSoAfr EZA 1.02e 1.5 ...q 76.53 53.95 587 67.74 -3.2 iShSpain EWP .99e 3.1 ...q 36.38 29.66 1071 32.29 -1.5 iSSwedn EWD .76e 2.3 ...q 36.71 30.82 1704 32.80 -3.2 iShSwitz EWL .75e 2.2 ...q 37.84 31.73 1254 34.24 -3.8 iShFrntr100 FM .30e .9 ...q 36.19 27.88 74 34.74 +4.9 iShGlHiY bt GHYG 2.09e 4.2 ... 51.63 48.93 47 49.69 -1.5 iShxUSH bt HYXU .92e 1.7 ...q 57.19 46.56 6 55.32 +1.6 iShEMCBd bt CEMB 2.28 4.6 ...q 51.78 49.57 8 49.78 -2.7 iShEMkHY EMHY 3.98 8.2 ...q 51.12 48.43 25 48.81 -2.4tiShAsiaPDv DVYA 2.29e 5.0 ...q 51.42 46.07 1 45.92 -8.3 iShEmMDv DVYE 1.83e 4.3 ...q 46.11 39.11 35 42.62 +1.9 iShGblSilv SLVP .29e 2.9 ...q 12.40 9.34 24 10.00 -7.7 iShGblEnP FILL .59e 2.9 ...q 23.37 17.81 5 20.70 -3.9 iShGblAgri VEGI .55e 1.9 ...q 31.00 25.77 3 28.49 -3.0 iShMsciWld URTH 1.57e 1.8 ...q 94.23 76.95 12 85.96 -2.4 iShEMktSC EEMS .89e 1.7 ...q 57.36 45.11 334 52.55 -1.1 iShEMkBd LEMB .42e .8 ...q 50.78 45.23 38 50.12 +4.0 iShWldMnV ACWV 1.93e 2.3 ...q 88.22 77.01 129 82.93 -1.6 iSEMMnVol EEMV 1.15e 1.9 ...q 65.55 53.04 221 61.30 +.9 iShJpnSC SCJ 1.81e 2.3 ...q 85.34 65.12 48 80.37 +.7 iShThai THD 1.88e 1.9 ...q 103.71 76.35 275 99.36 +7.4 iShIsrael EIS .81e 1.6 ...q 55.29 46.67 6 49.21 -4.1 iShChile ECH .71e 1.4 ...q 56.53 41.34 275 51.90 -.5 iShBRIC BKF .54e 1.2 ...q 50.94 35.67 27 45.36 +2.0 iShsUSA EUSA .67e 1.2 ...q 59.06 49.05 5 54.28 -2.1 iShSilver SLV ... ... ...q 17.59 14.44 10904 15.36 -3.9 iShS&P100 OEF 1.92e 1.7 ...q 127.67 103.24 1077 114.31 -3.6 iShMrnLV JKF 2.46e 2.4 ...q 112.57 93.14 4 100.49 -4.8 iShAcwiMV HACV ... ... ...q 29.95 27.18 28.77 -3.4 iShMrnLG JKE 1.20e .7 ...q 173.88 130.44 28 160.60 +2.6 iShMrnLC JKD 2.24e 1.5 ...q 167.90 140.35 38 151.69 -4.5 iShBrazSC EWZS .40e 2.4 ...q 18.14 12.14 45 16.74 +2.8 iShIntlPfd IPFF .96e 5.3 ...q 19.76 16.64 25 17.99 -3.5 iShSPTUS s ITOT ... ... ...q 65.40 53.21 2711 59.62 -2.5 iShSTNtMu SUB .86 .8 ...q 106.40 104.54 35 104.85 iShAgcyBd AGZ 1.81 1.6 ...q 114.58 111.17 11 111.88 -1.1 iShTIPS TIP 1.69e 1.5 ...q 115.46 111.28 1477 112.81 -1.1 iShChinaLC FXI .87e 1.9 ...q 54.00 37.51 27992 46.65 +1.0 iShTransp IYT 1.70e .9 ...q 206.73 157.65 240 183.31 -4.3 iShChinaSC ECNS 1.73e 3.3 ...q 55.78 44.23 1 52.00 +2.9 iSCorSP500 IVV 4.38e 1.7 ...q 288.69 234.02 5090 261.62 -2.7 iSMornMC JKG 2.32e 1.3 ...q 194.94 164.62 12 179.47 -3.3 iShUSAgBd AGG 2.65e 2.3 ...q 110.66 106.08 5617 106.94 -2.2 iShEMkts EEM .59e 1.2 ...q 52.08 38.71 78141 47.29 +.4 iShiBoxIG LQD 3.87 3.3 ...q 121.85 115.52 4772 116.86 -3.9 iSKokusai TOK 1.60e 2.5 ...q 69.65 57.49 2 63.96 -1.1 iShCorUSTr GOVT .33 1.3 ...q 25.60 24.42 2453 24.66 -1.7 iSh2017Mu s IBMF .23 .8 ...q 27.27 27.16 27.20 iSGblTelcm IXP 2.31e 4.1 ...q 62.55 56.00 27 57.01 -5.8 iShGblTech IXN 1.10e .7 ...q 171.45 121.87 51 155.12 +1.0 iShAaa-ACp QLTA 1.51e 3.0 ...q 53.16 50.60 5 50.95 -3.6 iSMrnMCG JKH .59e .3 ...q 220.00 171.62 2 204.72 +1.1 iShIndones EIDO .35e 1.3 ...q 30.61 25.53 900 26.50 -6.8 iSSP500Gr IVW 2.03e 1.3 ...q 166.51 130.04 1108 152.67 -.1 iShNYMun s NYF ... ... ...q 56.36 54.55 11 54.77 -1.8 iShGblHcre IXJ 2.72e 1.4 ...q 123.12 101.39 31 110.74 -1.6 iShGblFin IXG 1.28e 1.9 ...q 76.01 58.84 19 68.39 -2.2 iShUSAQlt QUAL 1.04e 1.3 ...q 88.63 71.96 317 81.51 -1.7 iSSPGlbEn IXC 1.01e 3.0 ...q 38.40 30.34 71 33.32 -6.3 iShCalMn s CMF ... ... ...q 59.75 57.96 74 58.33 -1.4 iSh CMBS CMBS 1.00 2.0 ...q 52.29 49.94 11 50.24 -2.0 iShUSASize SIZE 1.26e 1.5 ...q 88.35 74.75 159 81.92 -2.3 iSGblInfra IGF 1.27e 3.0 ...q 46.80 41.66 317 42.58 -5.8 iShNANatR IGE .85e 2.6 ...q 38.02 30.59 224 32.37 -8.7 iSh JPXNik JPXN ... ... ... 70.78 55.07 2 65.14 +.3 iShUSAVal VLUE 1.49e 1.8 ...q 89.40 71.54 614 80.87 -3.3 iShLatAm ILF .60e 1.6 ...q 39.54 28.00 2107 36.62 +7.2 iShUSAMo MTUM .81e .8 ...q 113.60 81.80 1268 104.22 +1.1 iShMrnMCV JKI 2.72e 1.8 ...q 168.36 142.90 6 153.97 -3.5 iShPhilpns EPHE .20e .6 ...q 40.19 33.60 210 34.22 -11.8 iSSP500Val IVE 2.14e 2.0 ...q 121.12 101.78 1324 108.08 -5.4 iShNMuBd MUB 2.59 2.4 ...q 111.66 108.21 534 108.91 -1.7 iShUKSC bt EWUS 1.38e 3.2 ...q 46.20 36.21 47 43.11 -1.2 iSRTop200V IWX 1.17e 2.3 ...q 55.82 47.25 44 49.90 -4.8 iShIntlDev WPS 1.16e 3.0 ...q 42.27 35.31 4 38.64 -2.2 iShAsia50 AIA 1.02e 1.5 ...q 72.96 51.32 72 66.94 +1.4 iSh20 yrT TLT 3.05 2.5 ...q 129.57 116.51 7391 121.31 -4.4 iSRTop200G IWY .82e 1.1 ...q 79.55 60.91 239 72.51 -.9 iShRTop200 IWL 1.02e 1.7 ...q 66.19 53.27 377 59.79 -2.7 iShIntSelDv IDV 1.51e 4.3 ...q 35.93 30.91 812 32.87 -2.7 iS Eafe EFA 1.66e 2.4 ...q 75.27 61.35 35738 69.05 -1.8 iShGerSC bt EWGS .69e 1.1 ...q 70.42 46.17 5 63.87 -.7 iSRusMCV IWS 1.59e 1.9 ...q 92.95 81.00 523 85.37 -4.2 iShCrLTBd ILTB 2.54 4.1 ...q 65.21 60.25 14 61.38 -5.2 iSRusMCG IWP 1.02e .8 ...q 130.04 101.80 258 121.20 +.5 iShNorC bt ENOR .58e 2.2 ...q 28.35 21.36 13 26.62 +3.2 iShRusMid IWR 2.85e 1.4 ...q 220.02 184.20 261 203.74 -2.1 iShMrnSC JKJ 1.78e 1.1 ...q 182.30 153.97 2 167.09 -4.1 iShIreland EIRL .55e 1.2 ...q 50.12 39.70 13 46.55 -3.0 iSCorSPMid IJH 1.89e 1.0 ...q 199.91 167.43 1471 185.02 -2.5 iSh10yCBd CLY 2.67 4.5 ...q 63.67 58.95 32 59.85 -5.3 iShiBxHYB HYG 5.09 6.0 ...q 89.04 84.07 14643 85.35 -2.2 iShFinlC bt EFNL .51e 1.2 ...q 43.41 34.64 10 41.67 +5.7 iShSft IGV .12e .1 ...q 183.23 124.92 365 166.60 +7.8 iShCorUS n FTY ... ... ... 51.01 43.20 65 45.15 -9.0 iShDenC bt EDEN .81e 1.2 ...q 71.11 54.70 7 68.28 +1.0 iShNetw IGN .25e .5 ...q 55.29 43.70 8 50.44 +4.0 iShNATch IGM .73e .4 ...q 195.60 135.85 78 175.66 +4.1 iShResRE REZ 2.01e 3.5 ...q 67.72 53.83 45 57.64 -7.4 iSh2019Mun IBMH .27 1.1 ...q 25.65 24.92 44 25.33 iShC&SRE ICF 2.97e 3.2 ...q 104.37 88.40 121 93.33 -7.9 iShKLDSoc DSI 1.11e 1.2 ...q 106.16 85.67 40 96.05 -2.2 iShGbl100 IOO 2.14e 2.4 ...q 98.94 80.36 13 90.43 -2.4 iSh2018Mu IBMG .23 .9 ...q 25.54 25.32 14 25.40 iShConsSv IYC 1.50e .8 ...q 198.53 159.21 84 179.96 +.4 iShGvCrBd GBF 2.86 2.6 ...q 115.65 110.21 4 111.34 -2.3 iShIndia bt INDA .24e .7 ...q 38.21 31.11 3430 33.66 -6.7 iSR1KVal IWD 2.41e 2.0 ...q 131.56 112.39 2193 118.49 -4.7 iSMrnSCG JKK .87e .5 ...q 193.05 149.15 2 182.23 +1.6 iShPoland EPOL .42e 1.7 ...q 30.19 21.47 571 24.90 -8.1 iSMCGth IJK 1.88e .9 ...q 230.66 187.04 111 215.11 -.3 iShIntGvC GVI 1.99 1.8 ...q 111.75 107.53 68 108.15 -1.5 iSR1KGr IWF 1.45e 1.1 ...q 146.15 112.45 2121 133.99 -.5 iSIndiaSC bt SMIN .10e .2 ...q 55.13 41.90 43 46.91 -10.8 iSRus1K IWB 2.36e 1.6 ...q 159.31 129.47 1910 144.79 -2.6 iSR2KVal IWN 1.98e 1.6 ...q 131.46 112.01 546 121.00 -3.8 iSR2KGr IWO 1.36e .7 ...q 201.80 157.13 330 188.12 +.8 iSh10-20TB TLH 2.99 2.3 ...q 140.10 128.88 45 131.82 -3.1 iShFltRtB FLOT .32 .6 ...q 51.10 50.76 934 50.92 +.2 iShR2K IWM 1.77e 1.2 ...q 160.63 133.66 26491 150.31 -1.4 iShCorHiDv HDV 2.90e 3.5 ...q 94.20 82.07 556 83.81 -7.0 iShChina MCHI .61e .9 ...q 76.72 49.52 4932 67.36 +1.2 iSEafeMnV EFAV 2.81e 3.8 ...q 76.51 65.75 423 73.15 +.2 iSRus3K IWV 2.47e 1.6 ...q 169.20 137.79 502 154.19 -2.5 iSGblMatl MXI 1.02e 1.5 ...q 75.19 57.94 63 66.62 -4.9 iShUtils IDU 4.54e 3.6 ...q 142.50 119.51 119 126.77 -4.6 iSUSAMinV USMV .87e 1.7 ...q 55.45 47.49 2858 51.42 -2.6 iSMrnSCV JKL 2.98e 2.1 ...q 158.15 134.66 5 141.27 -7.2 iShMCVal IJJ 2.16e 1.4 ...q 166.09 142.74 95 152.46 -4.8 iShGblUtil JXI 1.99e 4.1 ...q 53.07 45.15 49 48.83 -1.4 iShTelecm IYZ .68e 2.5 ...q 34.77 26.56 471 26.68 -9.3 iShTech IYW 1.20e .7 ...q 184.45 132.38 406 164.61 +1.1 iShGblIndl EXI 1.40e 1.6 ...q 100.28 79.67 7 90.12 -3.0 iShGblCStp KXI 2.19e 2.2 ...q 109.16 96.87 43 99.57 -6.0 iShREst IYR 2.76e 3.7 ...q 83.27 71.27 15032 75.45 -6.9 iSGblCnDis RXI 1.39e 1.3 ...q 119.68 95.10 7 109.88 +.4 iSh0-5Tips STIP ... ... ...q 101.58 99.37 156 100.06 +.2 iShHmCnst ITB .09e .2 ...q 46.56 31.53 2009 38.99 -10.8 iShInds IYJ 1.65e 1.2 ...q 158.32 123.50 28 142.79 -3.1 iShAerosp ITA 1.31e .7 ...q 206.56 147.30 210 195.10 +3.7 iShHltcare IYH 3.01e 1.8 ...q 193.31 153.57 118 171.42 -1.6 iShFinSv IYG 1.21e .9 ...q 142.14 104.88 117 128.64 -1.4 iShRegBks IAT .61e 1.2 ...q 54.74 41.83 175 49.81 +1.1 iShInsur IAK .82e 1.3 ...q 69.95 59.26 9 64.59 -3.0 iShFincls IYF 1.45e 1.2 ...q 126.54 101.53 289 116.43 -2.5 iShBroker IAI .65e 1.0 ...q 70.58 48.95 56 64.11 +2.1 iShUSEngy IYE 1.14e 3.1 ...q 42.87 33.70 295 36.21 -8.7 iShESGSel KLD 1.14e 1.0 ...q 119.20 96.99 14 108.96 -1.9 iShCrSPS s IJR ... ... ...q 80.68 66.77 4947 76.29 -.7 iShMedDev IHI 1.57e .9 ...q 194.27 149.14 125 182.18 +5.0 iShConsGd IYK 2.43e 2.1 ...q 130.93 115.36 28 117.59 -7.2 iShHltcPrv IHF .24e .2 ...q 172.85 133.15 12 157.29 +.3 iShCorTInt IXUS 1.28e 2.1 ...q 67.93 54.22 449 62.24 -1.3 iShPharm IHE 3.11e 1.0 ...q 166.06 141.76 5 146.41 -5.2 iShBasM IYM 1.42e 1.5 ...q 108.32 85.86 236 94.17 -7.9 iShPeru EPU .70e 1.7 ...q 44.42 32.90 27 41.72 +1.8 iShCorEafe IEFA 1.56e 2.4 ...q 70.84 57.23 10436 65.16 -1.4 iShOilEq IEZ .86e 2.7 ...q 43.09 29.57 301 31.64 -11.9 iShDJ US IYY 2.01e 1.5 ...q 143.07 116.57 21 130.43 -2.4 iShO&GEx IEO 1.06e 1.7 ...q 70.54 50.49 32 62.13 -4.4 iShAggrAllo AOA .98e 1.9 ...q 56.94 49.39 48 52.94 -1.7 iShEurope IEV 1.12e 2.4 ...q 50.81 41.21 1380 46.24 -2.2 iShGroAllo AOR .81e 1.8 ...q 46.77 42.00 57 44.21 -1.6 iSRusMic IWC 1.08e 1.1 ...q 101.99 82.93 31 95.34 -.4 iShModAllo AOM .71e 1.9 ...q 39.05 36.18 79 37.56 -1.3 iShMorMl bt IYLD 1.33e 5.1 ... 25.96 24.39 42 24.88 -3.7 iSMsciVal EFV 1.66e 3.1 ...q 59.57 49.15 297 54.00 -2.2 iSSCVal IJS 1.73e 1.2 ...q 160.55 132.50 82 149.62 -2.6 iShConsAllo AOK .64e 1.9 ...q 35.27 33.24 27 34.09 -1.6 iShEafeGr EFG 1.37e 1.7 ...q 85.81 69.10 98 79.47 -1.6 iShB3-18xF s IBCC ... ... ...q 24.73 24.55 24.60 iShiB3-20F s IBCD ... ... ...q 24.82 24.27 1 24.39 -.6 iShiB3-23x s IBCE ... ... ...q 24.76 23.58 2 23.72 -2.3 iShBd3-18 s IBDB ... ... ...q 25.75 25.49 25.62 +.2 iShBd3-23 s IBDD ... ... ...q 26.95 25.67 3 25.79 -2.5 iShBd3-20 s IBDC ... ... ...q 26.38 25.83 4 25.91 -.7 iStar STAR ... ... 5 12.68 9.75 558 10.08 -10.8 iStar pfD STARpD 2.00 8.0 ... 26.12 24.29 4 25.00 -1.5 iStar pfG STARpG 1.91 7.8 ... 25.94 24.01 4 24.63 -3.5 iStar pfI STARpI 1.87 7.7 ... 25.94 23.81 1 24.48 -2.8 ITT Inc ITT .54f 1.1 19 57.62 36.93 472 47.96 -10.1 iBio IBIO ... ... ...dd .55 .14 831 .23 +28.8 Idacorp IDA 2.36 2.7 22 100.04 79.59 318 87.61 -4.1 IDEX IEX 1.48 1.1 33 150.72 91.60 354 140.52 +6.5 iGATE PTI ... ... ... 19.52 ITW ITW 3.12 2.0 32 179.07 130.17 1891 153.86 -7.8 Imax Corp IMAX ... ... ...cc 34.35 17.58 571 19.55 -15.6 ImunC wt rs IMUC/WS ... ... ... .65 .01 .04 -12.5 ImunoCll rs IMUC ... ... ...dd 3.12 .17 1507 .26 -18.4 ImpacMtg IMH ... ... 3 17.40 7.18 37 7.49 -26.3 ImpOil g IMO .64f 2.4 52 32.81 26.03 308 26.16 -16.1 IncOpR IOR ... ... 25 12.45 8.31 4 11.68 +5.3 IndCDrillg ICD ... ... ...dd 5.95 2.72 111 3.67 -7.8sIndepHld IHC .12f .3 13 35.49 17.25 4 35.70 +30.1 IndepRT IRT .72a 7.9 18 10.63 8.26 902 9.14 -9.4 IndiaFd IFN 1.82e 1.9 ...q 28.81 24.23 83 24.40 -6.6 IndiaGCap IGC ... ... ...dd 1.63 .30 233 .55 -44.7tIndoTel s TLK .67 ... ... 36.19 26.05 315 26.24 -18.6 IndBach IBA .87e 1.4 ... 67.61 51.56 2 62.67 +9.4 Infosys INFY .40e 2.2 18 18.71 13.88 5042 17.69 +9.1 InfrREIT n HIFR 1.00 5.1 17 23.22 17.60 102 19.58 +5.4sInfuSystem INFU ... ... ...dd 2.60 1.20 45 2.80 +21.5 IngerRd IR 1.80 2.1 19 97.67 80.48 1406 83.95 -5.9 Ingevity NGVT ... ... ... 82.10 53.62 209 72.05 +2.2 Ingredion INGR 2.40 1.9 17 146.28 113.42 311 127.15 -9.0 InnovInd n IIPR 1.00f 3.8 ... 36.88 15.72 71 26.32 -18.5 InnoInd pfA IIPRpA ... ... ... 28.80 25.50 3 27.22 -2.6 Innsuites IHT .01 .6 ...dd 2.27 1.23 1 1.59 -9.1 Inphi IPHI ... ... ...cc 49.00 23.65 502 29.19 -20.2 InsightS n INSI ... ... ... 21.10 18.96 24 19.29 -3.1 Insperity s NSP ... ... 24 72.60 34.88 256 68.15 +18.8 InspMD wt NSPR.WS ... ... ... .18 .01 .05 +63.3 InspMD wtB NSPR.WSB ... ... ... .06 .01 .02 InspMD rs NSPR ... ... ... 1.02 .12 .16 +21.1 InstlldBPd IBP ... ... 32 79.40 46.65 414 59.55 -21.6 Instructre n INST ... ... ...dd 46.50 22.00 354 41.10 +24.2 IntegerHl ITGR ... ... ...dd 58.54 33.90 166 55.75 +23.1tIntellichk IDN ... ... ...dd 4.55 1.53 69 1.64 -35.9 IntellgSys INS ... ... ...dd 5.15 3.30 1 5.07 +11.2 Intelsat I ... ... ... 7.47 2.44 511 3.75 +10.6 InterXion INXN ... ... ... 64.00 39.00 237 61.69 +4.7 IntcntlExc s ICE .80e 1.1 17 76.30 57.91 2117 71.45 +1.3 IntCtlHtls IHG ... ... ... 69.23 49.03 179 61.12 -3.8 IBM IBM 6.00 3.9 11 176.33 139.13 3664 152.52 -.6 IntFlav IFF 2.76f 2.0 35 157.40 128.42 301 135.06 -11.5 IntlGmeT n IGT .80 3.0 ... 30.82 17.25 1722 26.48 -.1 IntMktCt n IMC ... ... ... IntPap IP 1.90f 3.6 17 66.94 49.60 2797 52.38 -9.6 IntlSeaw n INSW ... ... ... 23.43 15.23 117 17.37 -5.9 IntTower g THM ... ... ...dd .67 .29 15537 .50 +16.7 Interpublic IPG .84f 3.7 15 26.01 18.30 5000 22.85 +13.3 IntstP pfD IPLpD 1.28 5.1 ... 26.90 23.44 6 24.97 -2.0 inTestCorp INTT ... ... 12 10.25 5.96 123 6.65 -23.1 IntPotash IPI ... ... ...dd 5.12 1.58 723 3.50 -26.5 Intrexon XON ... ... ...dd 26.99 10.26 907 15.82 +37.3 Inuvo INUV ... ... ...dd 1.39 .70 123 .93 +14.6 Invacare IVC .05 .3 ...dd 19.05 10.20 243 17.25 +2.4 Invesco24 n IHTA ... ... ... 10.33 8.28 3 9.15 -11.3 InvHiIn23 n IHIT ... ... ... 10.32 9.53 31 9.66 -1.3 InvAdvMu2 VKI .78 7.3 ...q 11.93 10.49 108 10.62 -6.7 Inv Bond VBF .83a 4.6 ...q 20.29 17.80 24 17.91 -10.0 InvCAVal VCV .79 6.8 ...q 13.20 11.53 154 11.69 -7.1 InvDynCrd VTA .90 7.7 ...q 12.35 11.33 146 11.63 -.7 InvHiInc2 VLT 1.24 9.0 ...q 15.25 13.71 5 13.79 -6.3 Invsco iim IIM .84 5.8 ...q 15.47 13.64 91 14.46 -3.0 Invesco IVZ 1.16 3.7 13 38.43 30.02 5261 31.48 -13.8 InvMtgCap IVR 1.64f 10.1 7 18.86 15.15 1097 16.19 -9.2 InvMtg pfA IVRpA 1.94 7.8 ... 25.70 24.24 9 24.90 -.5 InvMtg pfB IVRpB 1.94 7.7 ... 26.44 24.25 11 25.17 -2.3 InvMtg pfC IVRpC 1.88 7.9 ... 25.73 23.40 19 23.91 -4.3 Invsco oia OIA .39 5.3 ...q 8.25 7.38 86 7.40 -7.5 InvMuOpTr VMO .88 7.5 ...q 13.37 11.56 192 11.71 -5.6 InvMuniTr VKQ .82 7.0 ...q 13.04 11.51 71 11.68 -6.6 InvPAVal VPV .79 6.8 ...q 12.68 11.54 78 11.70 -3.7 Invsco iqi IQI .76 6.4 ...q 13.04 11.72 102 11.85 -5.3 InvSrInco VVR .31 7.1 ...q 4.73 4.26 597 4.41 +.5 InvTrIG VGM .88 7.2 ...q 13.80 12.09 101 12.20 -7.4 InvTrNY VTN .85 6.6 ...q 14.00 12.74 50 12.81 -6.6 InvTech ITG .28 1.4 ...dd 23.96 17.63 255 19.59 +1.8 InvRlEst IRET .28 5.3 4 5.93 4.05 605 5.24 +5.0 InvRlE pfC IRETpC 1.66 7.1 ... 26.08 22.29 0 23.35 -10.2tInvitae n NVTA ... ... ...dd 11.88 5.15 9182 4.70 -48.2 InvitHm n INVH .44f 1.9 ... 24.30 20.25 1755 22.67 -3.8 iPBetaCmd BCM ... ... ...q 32.00 25.00 0 29.45 +.7 iPS&PWtd SBV ... ... ...q 26.59 19.42 0 23.73 +13.8 iPBtaCocoa CHOC ... ... ...q 38.83 26.41 2 37.95 +36.2 iPBetaCoff CAFE ... ... ...q 14.18 10.38 3 10.54 -7.3 iPBetaCttn CTNN ... ... ...q 35.76 28.65 35.05 +17.7tiPBetaSug SGAR ... ... ...q 29.50 19.92 0 19.33 -10.9 iPBetaAlu FOIL ... ... ...q 30.20 25.96 27.89 -5.8 iPBetaCopp CUPM ... ... ...q 36.42 27.43 32.74 -9.7 iPBetaLead LEDD ... ... ...q 43.61 35.16 39.51 -6.1 iPBetaNick NINI ... ... ...q 22.79 14.71 21.31 +.6 iPBetaCrOil OLEM ... ... ...q 19.55 12.86 19.43 +9.7 iPBetaNGs DCNG ... ... ...q 21.43 16.19 16.74 -1.3 iPBetaAgri DIRT ... ... ...q 33.32 28.84 0 30.15 +3.1 iPGrains WEET ... ... ...q 35.91 30.53 32.55 +5.8 iPBetaSfts GRWN ... ... ...q 24.88 19.72 19.72 -8.6 iPBetaIMet HEVY ... ... ...q 35.00 28.13 33.04 -2.4 iPBetaEgy ONG ... ... ...q 20.99 15.48 19.69 +.3 iPBtaLvstk LSTK ... ... ...q 47.53 40.78 2 41.75 -6.8 iPBtaPrMt BLNG ... ... ...q 34.04 31.25 33.33 +3.9 iP LXR2K RTLA ... ... ...q 209.90 209.90 209.90 +4.4 iPathLong SFLA ... ... ... 214.83 214.83 214.83 iPLgEEmM EMLB ... ... ...q 119.99 62.61 80.80 -32.7 IronMtn IRM 2.20 6.7 28 41.52 30.78 1776 32.71 -13.3 iShItaly rs EWI ... ... ...q 34.45 24.46 3219 31.95 +5.0 iShJapan rs EWJ ... ... ...q 64.71 50.58 14197 59.92 iSMlasia rs EWM ... ... ...q 36.08 30.34 794 35.71 +8.3 iShSing rs EWS ... ... ...q 28.35 22.33 1435 26.04 +.4 iSTaiwn rs EWT ... ... ...q 39.36 32.44 7889 37.72 +4.2 iSh UK rs EWU ... ... ...q 38.05 32.12 3133 34.60 -3.4 iSh0-5IGCp SLQD .79 1.6 ...q 50.73 49.58 90 49.71 -1.1 iShCmdOpT CMDT ... ... ...q 41.95 33.50 0 37.10 -.2 iShCvBd ICVT .67e ... ...q 58.93 50.77 27 55.69 +1.0 iShCorEM IEMG .95e 1.7 ...q 62.70 47.15 11167 57.19 +.5 iSh 10 Cp n LLQD ... ... ... 51.31 47.93 48.00 -6.3 iSh 5-10Cp n MLQD ... ... ... 49.96 47.87 47.87 -3.1 iShColomC ICOL .43e 2.9 ...q 16.39 13.41 13 14.80 +2.5 iShEnhBd n IGEB ... ... ... 50.77 48.51 48.51 -3.6 iShDefBd n HYDB ... ... ... 51.96 49.25 49.53 -2.3 iShFSIntSC ISCF .12p ... ...q 34.73 26.59 3 32.30 -.5 iShRs2500 n SMMD ... ... ... 45.58 38.87 0 42.69 -2.3 iShFacSIntl INTF .17p ... ...q 31.21 24.76 102 28.61 -.8 iShArgGl n AGT ... ... ... 32.94 24.18 1 29.98 -.7 iShFS USA LRGF .19e ... ...q 33.93 27.54 127 31.14 -2.0 iShFSUsaSC SMLF .23e ... ...q 41.79 34.50 19 38.77 -1.9 iShFacSGbl ACWF .11p ... ...q 34.07 25.44 4 30.49 -.6 iSh iBd23 n IBML ... ... ... 25.96 24.81 17 24.91 -1.2 iSh IntDv n IDEV ... ... ... 62.47 53.10 5 57.53 -1.7 iShMgRE rs REM ... ... ...q 48.54 39.80 312 42.12 -6.8 iSh0-5HYCp SHYG 2.38 5.1 ...q 48.07 45.93 279 46.66 -1.0 iShDvlValu IVLU ... ... ...q 28.44 22.72 14 25.84 -2.2 iSh 3-10yr n IMTB ... ... ... 51.95 47.89 2 48.20 -3.0 iShSaudi KSA ... ... ... 29.55 24.50 109 28.99 +10.7 iSh MinVl n SMMV ... ... ... 30.51 26.63 1 28.82 -1.3 iShIntDevM IMTM .30p ... ...q 33.00 26.72 15 30.25 -.9 iShIntDevQ IQLT .55p ... ...q 31.40 26.26 8 28.88 -2.6 iShLwCarb CRBN .94p ... ...q 125.97 103.31 8 115.19 -1.5 iShShMBd bt NEAR .35 ... ...q iShDvlSize ISZE ... ... ...q 29.72 26.10 0 27.53 -2.8 iShCHdEM HEEM 1.26e 1.8 ... 28.95 22.46 45 26.42 -.3 iShMsciChA CNYA ... ... ... 35.68 25.45 2 31.42 -1.9 iSh IntDvGr IGRO ... ... ... 62.04 51.60 6 56.44 -5.0 iShMultiTc TCHF ... ... ... 42.80 33.04 2 38.94 +.4 iShMultInd INDF ... ... ... 33.67 28.80 0 30.68 -3.8 iShMultHl HCRF ... ... ... 35.18 27.19 0 31.23 -1.2 iShiB20Mun IBMI .24 .9 ...q 25.44 25.28 45 25.36 iShMultMat MATF ... ... ... 36.19 29.12 32.03 -6.3 iSh MultFin FNCF ... ... ... 37.85 30.05 0 34.57 -2.2 iShMultiEn ERGF ... ... ... 30.28 23.28 26.50 -6.4 iShIntHdHi HYGH 4.56 5.0 ...q 92.42 88.33 13 90.56 -.3 iShCHAust HAUD 1.81p ... ...q 25.23 22.42 0 23.03 -6.0 iSh MultCnS CNSF ... ... ... 27.25 24.28 0 24.82 -6.2 iShCDivGr DGRO .65e 1.9 ...q 37.22 29.96 693 33.49 -3.7 iSh MulConD CNDF ... ... ... 34.24 27.40 31.70 +1.2 iSh MultUt UTLF ... ... ... 28.56 23.93 24.66 -7.5 iShCHEmu HEZU .64e 1.8 ...q 31.55 27.97 847 29.03 -2.6 iShGblReit REET .94e 3.8 ...q 26.68 23.40 138 24.43 -6.4 iSh AdapJp DEWJ .18p ... ... 31.33 25.92 28.14 -5.3 iSh AdapC DEFA .48p ... ... 30.45 25.85 27.82 -5.4 iSh AdapEu DEZU .56p ... ... 30.64 25.73 28.60 -.6 iShCoreInt IAGG ... ... ... 53.61 51.09 239 52.57 +1.0 iShEurSC HEUS ... ... ...q 30.92 26.66 2 29.32 -2.2 iShCorePac IPAC 1.06e 1.8 ...q 63.99 51.96 332 59.04 -1.0 iShEurMV HEUV .98 4.2 ...q 25.74 23.44 23.44 -4.9 iShIntHdCp LQDH 2.76 2.9 ...q 99.18 94.07 2 96.60 -.8 iShCHCda HEWC 1.41e 1.8 ...q 26.97 24.31 0 24.97 -5.4 iShJpMinV JPMV .70e 1.0 ...q 72.41 59.58 6 69.11 +1.8 iShEafeMV HEFV ... ... ...q 27.90 25.37 0 26.90 -2.4 iShEuMinV EUMV .67e 2.7 ...q 26.69 22.69 4 25.27 -.3 iShCHNk400 HJPX .19p ... ...q 32.09 24.73 28.33 -6.8 iShCorEur IEUR 1.18e 2.4 ...q 53.97 43.43 138 49.31 -1.7 iShxJMinV AXJV .84p ... ...q 38.95 31.52 2 37.11 +2.1 iSh2022Mu IBMK .09e ... ...q 26.37 25.42 44 25.50 -.7 iShEm exCh EMXC ... ... ... 58.49 50.03 54.87 +1.7 iShYdOpBd BYLD .75 3.1 ...q 26.66 24.28 88 24.39 -2.5 iSh2021Mu IBMJ .07e ... ...q 26.08 25.31 28 25.41 iSHgxUSHY HHYX .67e ... ...q 28.14 26.46 27.75 -.5 iShRussia rs ERUS ... ... ...q 39.23 27.18 2066 35.63 +6.3 iSCHeafe HEFA .70e 1.6 ...q 30.88 26.88 1009 28.49 -4.0 iShCHMex HEWW 1.41p ... ...q 21.71 19.23 19.44 -2.8 iShH10yCBd CLYH .31e ... ...q 27.42 24.79 12 26.15 -1.0 iShCHSpain HEWP .31p ... ...q 24.63 20.85 1 21.45 -3.2 iShHEmBd EMBH .30e ... ...q 27.37 25.29 0 26.42 -.5 iShCHItaly HEWI .55p ... ...q 18.48 15.11 2 17.37 +3.2 iShShMMu MEAR .27e ... ...q 50.18 49.66 9 49.74 -.2 iSCHEafSC HSCZ .19p ... ...q 32.04 26.83 16 30.26 -2.3 iShUSFxBal FIBR 2.20e ... ...q 101.15 98.54 98.80 -1.4 iShCHAcxUs HAWX 1.38e 4.0 ...q 28.00 23.99 9 25.93 -3.5 iShGbMM rs PICK ... ... ... 37.91 25.02 85 32.77 -5.4 iShCHAcwi HACW .94e 2.1 ...q 30.93 25.92 28.57 -2.8 iShTrFRBd TFLO .07e .1 ...q 50.32 50.00 6 50.27 +.1 iShCH UK HEWU .24p ... ...q 24.77 22.21 65 22.61 -7.0 iSh ESG Sl ESGE ... ... ... 81.63 60.30 16 74.45 +.8 iShCHSwitz HEWL 1.43e 2.3 ...q 27.79 25.03 26.05 -3.6 iShEMktMV HEMV ... ... ...q 29.20 24.31 0 27.59 +.7 iShLqdty bt ICSH .25e .5 ...q 50.54 49.98 11 50.05 iShCHJpn HEWJ .74e .5 ...q 35.29 26.93 1769 31.81 -4.6 iShCHSoK HEWY .48p ... ...q 32.01 25.91 29.61 -2.1 iShFacEmg EMGF .13p ... ...q 53.84 39.80 9 50.35 +1.8 iSh iBd26 n IBDR ... ... ... 24.92 23.36 14 23.62 -3.7 iSiBd12-18 s IBDH .30 1.2 ...q 25.50 25.07 348 25.13 iSiBd12-16 s IBDF .13 .5 ...q 25.04 iSiBd12-20 s IBDL .62e 2.5 ...q 25.66 24.99 139 25.05 -1.0 iSiBd12-19 s IBDK .37e ... ...q 25.11 24.71 173 24.76 -.4 iSiBd12-23 s IBDO .56e ... ...q 25.55 24.33 41 24.49 -2.3 iSiBd12-22 s IBDN .55e ... ...q 25.42 24.33 53 24.47 -2.0 iSiBd12-25 s IBDQ .64e ... ...q 25.37 23.98 32 24.16 -3.5 iSiBd12-24 s IBDP .63e ... ...q 25.44 24.14 30 24.33 -2.9 iSiBd12-21 s IBDM .47e ... ...q 25.19 24.33 132 24.44 -1.5 IsoRay ISR ... ... ...dd .64 .38 107 .43 +7.3 IsraelChm ICL .27e 6.5 ... 4.95 3.85 220 4.16 +3.0 IssuerDir ISDR .20 1.2 56 18.95 10.79 0 16.16 -11.9 ItauCorpb ITCB 2.48e 17.3 ... 15.76 10.28 12 14.35 +6.8 ItauUnibH ITUB .32e 2.1 ... 16.98 10.02 8307 15.22 +17.2 IvyHiInOp IVH 1.50a 10.6 ...q 16.10 13.92 47 14.18 -6.2J -JAlexHld n JAX ... ... 31 12.30 8.70 45 11.00 +13.4tJJill n JILL ... ... ... 14.40 4.18 790 4.32 -44.6 JBG Smth n JBGS .23p ... ... 35.64 30.79 321 33.46 -3.7 JMP Gp27 n JMPD ... ... ... 25.62 24.11 16 24.84 -1.8tJMP Grp JMP .36 7.1 73 7.70 5.06 33 5.10 -8.9 JMP Gp 23 JMPB 2.00 7.8 ... 26.00 25.10 2 25.75 +1.8 JPMCh pfE JPMpE 1.58 6.0 ... 27.70 25.53 48 26.14 -3.4 JPMDvsRt JPGE .96e 1.6 ...q 68.02 53.90 14 61.13 -2.2 JPMIntEq JPIN 1.08e 1.8 ...q 63.18 52.48 107 58.77 -2.1 JPMDvREm JPEM 1.31p ... ...q 64.42 50.28 13 59.83 +2.5 JPM DREq JPUS .26p ... ...q 74.59 62.43 29 68.80 -2.4 JPM DivInt JPIH ... ... ... 30.65 27.20 6 28.65 -4.5 JPMDsfEu JPEU ... ... ... 64.34 52.25 2 59.64 -1.2 JPM DivEu JPEH ... ... ... 29.58 26.58 26.80 -5.2 JPM Val n JVAL ... ... ... 27.44 24.90 26.01 -.3 JPM Qual n JQUA ... ... ... 27.51 24.85 26.34 +1.0 JPM Mom n JMOM ... ... ... 27.55 24.95 26.24 +2.3 JPM MinV n JMIN ... ... ... 26.62 25.05 25.20 -2.3 JPM US Dv JDIV ... ... ... 26.74 24.18 24.18 -8.7 JPM DivAlt JPHF ... ... ... 28.92 24.93 13 25.22 -3.6 JPM FutSt n JPMF ... ... ... 25.34 24.33 2 24.41 -2.9 JPM UlSh n JPST ... ... ... 51.03 48.88 63 50.02 -.1 JPM SCap n JPSE ... ... ... 30.81 27.03 20 28.74 -3.2 JPM GlB n JPGB ... ... ... 52.89 50.10 1 50.38 -1.5 JPM Evnt n JPED ... ... ... 25.37 24.58 24.58 -2.5tJPM Disc n JPHY ... ... ... 52.80 49.73 28 49.80 -2.9 JPM USMid JPME ... ... ... 66.84 56.85 8 62.60 -1.8 JPMorgCh JPM 2.24f 2.1 17 119.33 81.64 19188 108.00 +1.0 JPMCh wt JPM/WS ... ... ... 73.85 40.53 72.89 +9.7 JPMCh pfA JPMpA 1.36 5.4 ... 26.06 24.52 25 25.23 -.6 JPMCh pfB JPMpB 1.68 6.4 ... 27.82 25.76 102 26.14 -3.3 JPMAlerian AMJ 2.29 9.7 ...q 32.84 23.17 3045 23.64 -13.9 JPMCh pfY JPMpF 1.53 5.8 ... 27.36 25.32 29 26.16 -1.8 JPMCh pfG JPMpG 1.52 5.8 ... 27.43 25.30 31 26.35 -2.3 JPM FTLgC JFT ... ... ...q 42.00 JPMCh pfH JPMpH 1.54 5.8 ... 27.41 24.03 40 26.48 -1.7 JRJR Ntw JRJR ... ... ...dd .75 .10 601 .14 -25.4 Jabil JBL .32 1.1 16 31.77 23.70 1689 28.24 +7.6 JacobsEng JEC .60 1.1 22 72.18 49.31 1824 56.87 -13.8 JaggedPk n JAG ... ... ... 16.55 10.96 2237 12.73 -19.3 JHardie s JHX .38e 2.2 81 18.79 13.55 21 17.43 -1.0 Jan HlFit n FITS ... ... ... JanTailRsk TRSK .24e .8 ...q 33.32 28.89 29.57 -5.6 AlpVSVolLC SPXH .51e 1.5 ...q 38.83 32.16 33.55 -8.2 Jan ShDur n VNLA ... ... ... 50.42 50.03 58 50.05 -.2 JanusHn n JHG 1.28 3.9 ... 41.64 30.24 814 32.47 -15.1 JpnSmCap JOF .13e 1.1 ...q 13.06 9.18 116 12.21 +3.4 Jarden JAH ... ... 53 58.97 JeldWen n JELD ... ... ...dd 42.27 27.61 612 30.11 -23.5 JernignC n JCAP 1.40 7.6 10 24.89 15.90 125 18.34 -3.5 Jianpu n JT ... ... ... 9.49 4.75 148 5.54 -14.5 JinkoSolar JKS ... ... 31 30.50 16.06 550 17.50 -27.2 JBeanTch JBT .40 .4 43 122.65 82.45 237 110.35 -.4 JHMultLgC JHML .10p ... ...q 37.14 30.37 21 34.06 -2.1 JH MultMdC JHMM .08p ... ...q 36.30 29.88 37 33.82 -.9 JH MultCns JHMC .07p ... ...q 33.38 27.07 30.20 -1.2 JH MultFin JHMF .08p ... ...q 39.70 30.61 2 36.55 -.6 JH MultHltC JHMH .05p ... ...q 34.56 27.74 1 30.73 -1.3 JH MultTch JHMT .09p ... ...q 47.35 33.80 6 42.51 +3.5 JH MultEn JHME ... ... ... 32.02 24.30 28.21 -4.9 JH MultMat JHMA ... ... ... 38.20 30.00 34.17 -4.9 JH SmCap n JHSC ... ... ... 28.27 24.27 5 25.30 -3.1 JH MultDev JHMD ... ... ... 32.58 26.39 4 30.05 -1.2 JH MultUt JHMU ... ... ... 29.74 25.00 26.50 -3.6 JH MulCnSt JHMS ... ... ... 28.79 25.38 1 25.93 -6.5 JH MultInd JHMI ... ... ... 37.55 29.32 2 34.11 -2.8 JH HedgEq HEQ 1.50 9.3 ...q 17.95 15.87 25 16.13 -7.4 JH TxAdY HTY 1.28 14.2 ...q 10.25 8.27 17 9.01 +2.2 JohnJn JNJ 3.36 2.6 18 148.32 120.95 6864 127.45 -8.8 JohnContl n JCI 1.04e 3.0 23 44.37 33.89 6098 34.29 -10.0 JonesEngy JONE ... ... ...dd 2.70 .73 1034 .85 -22.4 JonesLL JLL .74f .4 30 178.75 101.83 328 173.44 +16.5 Jumei Intl JMEI ... ... 31 4.20 2.00 1238 2.81 -3.8tJnprNtwk JNPR .72 3.0 13 30.96 23.87 4783 24.05 -15.6 Jupai n JP .40f 2.1 19 29.00 7.36 318 18.62 +.7 JustEngy g JE .41 ... 5 6.34 3.86 200 4.37 +1.9 JustEn pfA JEpA ... ... ... 27.70 21.29 3 24.18 -2.8K -K12 LRN ... ... 72 21.18 14.01 139 14.42 -9.3 KAR Auct KAR 1.40 2.6 19 56.75 40.27 1375 53.82 +6.6 KB FnclGp KB ... ... ... 63.96 41.10 98 56.43 -3.6 KB Home KBH .10 .4 32 38.80 19.39 1476 27.73 -13.2 KBR Inc KBR .32 2.0 11 21.70 13.36 2103 15.63 -21.2 KCAPFn 19 KAP 1.84 7.3 ... 25.99 25.05 1 25.31 +.1 KKR KKR 1.31e 6.5 9 24.50 16.77 2433 20.20 -4.1 KKR pfA KKR.PRA ... ... ... 27.69 25.45 18 26.21 -3.0 KKR pf B KKRpB 1.63 6.2 ... 27.37 25.31 5 26.01 -2.8 KKR Inco KIO 1.50a 9.5 ...q 18.63 15.38 54 15.83 -1.4 KKR RE n KREF 1.39e ... ... 23.99 18.09 81 20.24 +1.1 KMG Chm KMG .12 .2 23 70.60 42.18 107 59.90 -9.4 KT Corp KT ... ... ... 18.82 12.70 448 13.41 -14.1 Kadant KAI .84 .9 28 114.00 57.55 62 93.30 -7.1 Kadmon n KDMN ... ... ... 5.86 2.05 197 4.20 +16.0 Kaman KAMN .80 1.3 35 63.89 45.50 105 61.88 +5.2 KCSo pf KSUp 1.00 3.7 ... 29.50 25.22 0 26.68 -2.1 KC Southn KSU 1.44f 1.3 20 114.85 84.92 726 107.59 +2.3 KapStoneP KS .40 1.2 14 35.01 19.59 1966 34.41 +51.7 KaynAEnD KED 1.60 10.4 ...dd 19.80 14.10 33 15.38 -11.7 KA EngTR KYE 1.32m 15.6 ...q 13.03 8.40 188 8.48 -15.7 KA MLP KYN 1.80 11.2 ...q 21.64 14.38 412 16.10 -15.5 KAMLP pfF KYNpF .88 3.5 ... 26.00 25.10 1 25.21 -.2tKAMidsEn KMF 1.80m 15.5 ...q 16.76 11.62 140 11.58 -16.1 KeanGrp n FRAC ... ... ... 19.83 12.42 1158 14.26 -25.0 Kellogg K 2.16 3.4 16 74.28 58.76 3480 63.90 -6.0 KelsoTch g KIQ .03f 5.1 ... .89 .24 7 .59 +13.5 Kemet KEM ... ... 25 27.35 10.70 935 17.49 +16.1 Kemper KMPR .96 1.7 25 71.52 36.35 148 56.45 -18.1 Kemper 54 KMPA 1.84 7.1 ... 28.25 25.40 2 25.85 -.9 Kennamtl KMT .80 2.0 25 52.52 32.23 1236 39.51 -18.4 KennWils KW .76 4.3 ...cc 22.65 15.95 864 17.50 +.9 KenonHld n KEN ... ... ... 33.22 11.11 5 16.71 -22.8 KeyEngy KEG ... ... ... 25.63 8.20 59 11.41 -3.2 Keycorp KEY .40f 2.1 15 22.40 16.28 10666 19.27 -4.5 Keycorp pfI KEYpI ... ... ... 29.97 27.06 23 27.89 -3.6 Keysight KEYS ... ... 39 55.21 35.05 795 51.23 +23.1 KilroyR KRC 1.70 2.4 15 77.70 62.91 428 71.40 -4.4 KimbRoy n KRP 1.44f 8.0 ... 20.24 15.06 16 17.95 +10.5 KimbClk KMB 4.00f 3.7 17 134.30 104.58 2642 109.46 -9.3 Kimco KIM 1.12 7.7 15 23.03 13.69 4483 14.53 -19.9 Kimco pfI KIMpI 1.50 6.0 ... 25.49 24.50 32 25.13 -.2 Kimco pfJ KIMpJ 1.38 5.9 ... 25.61 22.63 16 23.38 -6.6 Kimco pfK KIMpK 1.41 6.0 ... 25.56 23.09 11 23.54 -6.3 Kimco pfL KIMpL ... ... ... 25.99 21.35 14 22.17 -10.4tKindMorg KMI .50 3.4 22 21.92 14.82 23041 14.81 -18.0tKindM pfA KMIpA ... ... ... 49.81 30.50 51 30.49 -19.7 KindredHlt KND .48 5.2 ...dd 11.90 5.50 872 9.15 -5.7 Kingsway KFS ... ... ...dd 6.35 3.65 30 3.80 -24.8 Kinross g KGC ... ... 30 4.91 3.35 8418 3.88 -10.2 KirbyCp KEX ... ... 31 80.90 59.25 309 74.30 +11.2 KirklLak n KL .02e ... ... 16.89 11.52 657 15.10 -1.7 KiteRlty pf KRGp 2.06 8.2 ... 25.03 KiteRlty KRG 1.27f 8.3 5 22.34 13.90 746 15.39 -21.5 KlondexM g KLDX ... ... ... 4.01 1.29 3171 2.35 -10.0 KnSwftT rs KNX .24 .5 29 51.94 27.54 2480 45.50 +4.1 Knoll Inc KNL .60 3.0 14 24.47 16.57 195 20.00 -13.2 KnotOffsh KNOP 2.08 10.6 ... 24.43 19.15 106 19.65 -5.3tKnowles KN ... ... 10 19.90 12.40 741 12.36 -15.7 Kohls KSS 2.44f 3.8 13 69.48 35.16 4154 64.56 +19.0 Koppers KOP 1.00 2.5 11 51.80 33.90 120 40.60 -20.2 KoreaElc KEP ... ... ... 20.92 14.12 775 14.87 -16.0 KoreaFd KF 4.50e ... ...q 44.64 36.11 18 40.15 -2.7 KornFer KFY .40 .8 22 51.50 29.84 652 51.35 +24.1 KosmosEn KOS ... ... ...dd 8.62 5.15 1088 6.09 -11.1 KrNwChin s KFYP ... ... ...q 44.18 30.07 0 32.98 -1.4 KrS ChIn n KWEB ... ... ... 68.39 53.99 712 60.10 +2.5 KranChinA KBA 9.93e ... ...q 39.22 27.31 145 33.87 -1.7 KraneChCm KCNY .22e .6 ...q 37.61 32.50 5 37.19 +6.0 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 5 www.sunnewspapers.net The Sun/Thursday, March 29, 2018

PAGE 39

KranShFtse KEMP ... ... ...q 29.85 22.78 0 26.83 +.8 KrnChEnv n KGRN ... ... ... 27.96 23.37 24.15 -4.5 KrnOnBelt n OBOR ... ... ... 28.16 24.47 6 25.58 +.1 KrS CnTc n KEMQ ... ... ... 28.97 23.87 10 26.22 +2.7 KratonCp KRA ... ... 15 53.39 29.73 298 46.82 -2.8 Kroger s KR .50 2.1 12 31.45 19.69 8650 23.62 -14.0 KronosWw KRO .68f 3.1 8 29.49 14.84 462 21.80 -15.4 Kyocera KYO ... ... ... 71.92 53.79 21 56.17 -14.3L -L Brands LB 2.40 6.4 11 63.10 35.00 5347 37.67 -37.4 L-3 Tch LLL 3.20f 1.6 20 218.71 159.43 684 202.64 +2.4 LCI Inds LCII 2.20 2.2 18 132.73 86.25 148 101.45 -22.0 LG Display LPL ... ... ... 17.05 11.59 1102 12.02 -12.6 LGL Grp LGL ... ... 20 6.70 4.25 7 5.58 -.7 LMP CapIn SCD 1.24f 10.0 ...q 14.80 12.30 50 12.41 -11.0 LSB Inds LXU ... ... ...dd 11.71 5.55 175 6.11 -30.3 LSC Com LKSD 1.04f 6.0 ... 26.73 11.79 265 17.30 +14.2 LTC Prp LTC 2.28f 6.0 16 52.85 36.17 343 38.05 -12.6 LaQuinta LQ ... ... 63 21.06 13.07 1690 18.75 +1.6 LaZBoy LZB .48 1.6 21 34.25 23.15 994 30.80 -1.3 LabCp LH ... ... 19 181.72 134.19 852 161.53 +1.3 LadderCap LADR 1.26 8.4 21 15.39 12.83 777 14.98 +9.9 LadThalFn LTS .04 1.2 ...dd 3.67 2.11 155 3.23 +2.2 LadTh pfA LTSpA 2.00 7.9 ... 25.70 24.63 11 25.23 -.3 LadThal27 n LTSL 1.63 6.6 ... 25.16 24.00 5 24.60 -1.3 LambWst n LW .77 1.4 ... 60.85 40.61 833 56.39 -.1 Lannett LCI ... ... 6 30.35 14.40 483 15.20 -34.5 LaredoPet LPI ... ... 4 15.15 7.41 4053 8.65 -18.5 LVSands LVS 3.00f 4.2 20 79.84 55.18 3151 70.78 +1.9 LaSalleH LHO 1.80 6.4 15 31.75 24.10 13248 28.13 +.2 LaSalH pfI LHOpI 1.59 6.5 ... 26.00 23.87 29 24.44 -2.6 LaSalHt pfJ LHOpJ 1.58 6.5 ... 26.50 23.67 25 24.40 -5.2 Latam Air LTM ... ... ... 17.39 10.53 544 15.02 +8.1 LatAmDisc LDF .03e .3 ...q 13.25 9.80 2 11.89 +3.5 LattDvMkt RODM .62e 2.1 ...q 31.02 25.36 85 29.00 -.7 LattEmMkt ROAM .43e 1.7 ...q 28.12 22.44 8 25.86 +.4 Latt RE n RORE ... ... ... 16.02 13.27 7 13.92 -10.2 LattUSEqt ROUS .39e ... ...q 33.42 26.39 2 30.59 -2.2 LattGblSC ROGS .57e 1.8 ...q 33.42 27.32 2 31.27 -1.0 HrtLoVol n LVIN ... ... ... 29.40 25.52 0 27.47 -1.0 LazGlobTR LGI .95 5.4 ...q 19.39 14.92 147 17.71 -1.6 Lazard LAZ 1.64 3.2 14 60.00 40.50 757 51.53 -1.8 LazWldDiv LOR .69 6.0 ...q 12.63 10.50 19 11.49 -1.2 LeafGrp LFGR ... ... ...dd 10.15 6.35 29 7.15 -27.8 LearCorp LEA 2.80f 1.5 13 202.42 132.01 654 180.66 +2.3 Lee Ent LEE ... ... 5 3.10 1.75 465 2.05 -12.8 LegacyAc n LGC ... ... ... 9.74 9.51 119 9.56 -.7 LegacyA wt LGC/WS ... ... ... .45 .39 .40 -4.8 LegacyA un LGC/U ... ... ... 10.05 9.82 12 9.90 -.4 LeggMason LM 1.12 2.8 11 47.13 35.34 566 39.68 -5.5 LegMas56 n LMHA ... ... ... 28.47 25.57 4 26.29 -3.6 LegM 5,4 56 LMHB ... ... ... 25.73 23.37 29 24.20 -4.2 LMGblInco BWG 1.32a 10.5 ...q 13.74 12.46 12.62 -1.2 LM IntLoV LVHI ... ... ... 29.13 25.85 4 26.50 -6.0 LM EM LoV LVHE ... ... ... 31.44 25.79 7 27.70 +.7 LeggPlat LEG 1.44 3.3 21 54.97 41.25 759 43.90 -8.0 LeGS3.5s34 JBK 1.59 6.3 ... 26.71 23.35 1 25.00 -.6 LeidosHld LDOS 1.28a 2.0 24 70.11 49.84 1201 64.26 -.5 LejuHldgs LEJU .20e ... ...dd 3.50 1.28 189 1.30 -9.7 LendingClb LC ... ... ...cc 6.56 3.09 3796 3.51 -15.0 LennarA LEN .16 .3 15 72.17 49.34 3050 58.76 -7.1 LennarB LEN/B .16 .3 14 58.65 41.26 42 47.45 -8.2 Lennox LII 2.04 1.0 27 223.05 160.18 278 200.73 -3.6 Leo Hld un LHC ... ... ... 9.99 9.90 21 9.93 -.4 LeucNatl LUK .40 1.8 41 28.30 21.72 2470 22.45 -15.3 LevelBr n LEVB ... ... ... 5.50 3.50 10 4.13 -5.0 LexRltyTr LXP .71f 9.0 10 10.65 7.68 1214 7.93 -17.8 LexRT pfC LXPpC 3.25 6.7 ... 54.43 48.46 1 48.59 -5.3 Libbey LBY .47 8.7 ...dd 14.79 5.35 249 5.41 -28.1 LbtyASE USA .72e 11.8 ...q 6.80 5.41 592 6.09 -3.3 LbtyASG ASG .38e 6.4 ...q 6.47 4.50 51 5.97 +7.8tLibOilSv n LBRT ... ... ... 23.30 16.43 587 16.22 -29.2 LibtProp LPT 1.60 4.0 18 45.40 37.77 1643 39.74 -7.6 LifeStorg LSI 4.00 4.8 29 91.73 69.00 835 83.81 -5.9 LightInBox LITB ... ... ...dd 3.46 1.61 13 2.26 -1.7 LilisEn n LLEX ... ... ...dd 5.69 2.96 474 3.92 -23.3 LincNat LNC 1.32 1.8 10 86.68 62.67 1531 72.01 -6.3 LincNtl wt LNC/WS ... ... ... 82.24 58.71 82.24 +8.5 Lindsay LNN 1.20 1.3 58 96.22 82.31 105 89.38 +1.3 LineCp n LN ... ... ... 47.81 32.69 234 38.16 -6.9 LionsGat A LGF/A .09p ... ... 36.48 24.56 750 25.81 -23.7 LionsGat B LGF/B ... ... ... 34.41 22.50 620 24.02 -24.3 LiqTech LIQT ... ... ...dd .84 .25 245 .51 -10.6 LithiaMot LAD 1.00 1.0 12 127.99 80.88 516 99.12 -12.7 LiveNatn LYV ... ... ...cc 49.11 30.48 1261 41.92 -1.5 LloydBkg LYG .47a 12.7 ... 4.21 3.15 3591 3.72 -.8 LoanCore n LCRT ... ... ... LoanDpt n LDI ... ... ... LockhdM LMT 8.00 2.4 49 363.00 266.01 1422 335.33 +4.4 Loews L .25 .5 14 53.59 45.01 1599 49.44 -1.2 LomaNeg n LOMA ... ... ... 26.89 20.03 219 21.36 -7.3 LaPac LPX .13p ... 15 31.07 22.07 1088 28.41 +8.2 Lowes LOW 1.64 1.9 20 108.98 70.76 7725 85.88 -7.6 Lubys LUB ... ... ...dd 3.43 2.36 20 2.75 +4.2 LumberLiq LL ... ... ...dd 41.33 19.46 394 23.48 -25.2 LuxferHld LXFR .50 3.6 ... 16.21 10.85 13.93 -11.8 Luxoft LXFT ... ... 20 67.85 40.00 253 41.00 -26.4 Lydall LDL ... ... 16 60.00 42.51 119 47.30 -6.8 LyonBas A LYB 4.00f 3.9 9 121.95 78.01 2300 103.15 -6.5M -M&T Bk MTB 3.00 1.7 20 197.37 141.12 579 180.59 +5.6 M&T Bk wt MTB/WS ... ... ... 113.50 68.29 112.00 +14.8 M&TBk pfA MTBp 63.75 6.2 ... 1090.00 1009.50 2 1022.50 -6.2 M&TBk pfC MTBpC 63.75 6.3 ... 1086.00 1012.48 0 1015.00 -1.5 MAG Slv g MAG ... ... ... 14.48 9.29 471 9.99 -19.2 MBIA MBI ... ... ...dd 10.72 6.04 2018 9.25 +26.4 MDC MDC 1.20f 4.3 10 35.18 26.94 633 27.79 -12.8 MDU Res MDU .79 2.8 23 28.22 24.29 973 27.89 +3.8 MFA Fncl MFA .80 10.8 9 8.90 6.72 2643 7.43 -6.2 MFA Fn42 MFO 2.00 7.7 ... 26.36 25.17 1 25.90 -1.7 MFA pfB MFApB 1.88 7.4 ... 25.89 24.53 5 25.24 -.2 MFC Bcp MFCB ... ... ...dd 9.62 5.69 1 6.25 -19.8tMFS CAMu CCA .60 5.8 ...q 14.00 10.36 14 10.41 -9.6 MCR MCR .72a 8.9 ...q 8.76 8.00 87 8.07 -4.8 MGF MGF .41 8.9 ...q 5.03 4.56 19 4.60 -4.0 MFS HInM CXE .30 6.1 ...q 5.51 4.84 25 4.89 -6.7 MFS HYMu CMU .28 6.2 ...q 4.89 4.37 26 4.45 -3.7 MFS IHI CIF .25 8.9 ...q 3.03 2.63 41 2.79 -5.1 MIN MIN .42 10.8 ...q 4.38 3.89 146 3.92 -5.5 MFS InvG CXH .50 5.4 ...q 10.33 9.27 18 9.33 -3.9 MMT MMT .52 9.1 ...q 6.29 5.65 98 5.73 -5.6 MFM MFM .38 5.9 ...q 7.41 6.46 67 6.53 -4.9 MFV MFV .58 9.3 ...q 6.84 5.71 9 6.19 +4.6 MGIC Inv MTG ... ... 12 16.21 9.84 3555 12.87 -8.8 MGMGrPr n MGP 1.68 ... ... 31.83 25.31 633 26.51 -9.1 MGM Rsts MGM .48f 1.4 10 38.41 27.01 6482 34.10 +2.1 MI Homes MHO ... ... 14 37.41 23.60 186 31.25 -9.2 MPG pfA MPGpA ... ... ... 25.85 MPLX LP MPLX 2.43 7.4 ...dd 39.38 30.88 1573 32.62 -8.0 MRC Glbl MRC ... ... 17 20.77 14.01 832 15.91 -6.0 MSA Safety MSA 1.40f 1.7 65 87.31 65.95 166 82.02 +5.8 MSC Ind MSM 2.32f 2.6 22 104.59 65.42 430 90.13 -6.8 MSCI Inc MSCI 1.52 1.0 46 159.98 95.01 928 150.55 +19.0 MSG Netw MSGN ... ... 10 26.30 16.25 302 23.05 +13.8 MV OilTr MVO .76e 9.7 6 9.80 4.80 7 7.77 -7.5 MVC Cap MVC .60f 6.0 ...q 10.97 8.59 91 9.96 -5.7tMVC 22 n MVCD 1.56 6.2 ... 27.25 25.25 39 25.21 -2.4 MacQUtlDv MFD 1.20 10.4 ...q 14.75 11.44 13 11.51 -7.4 MacQGInf MGU 1.48 6.8 ...q 26.50 21.32 33 21.74 -15.7 Macerich MAC 2.96 5.2 31 69.73 52.12 946 56.91 -13.4 MackCali CLI .80 4.8 8 28.57 15.86 839 16.72 -21.7 Macquarie MIC 5.76f 15.5 7 81.74 36.20 1508 37.25 -42.0 Macys M 1.51 5.2 10 31.04 17.41 11018 29.07 +15.4tMadCvCall MCN .72 10.0 ...q 8.15 7.13 70 7.20 -6.7 MadSqGd n MSG ... ... 75 254.50 189.96 183 242.52 +15.0 MadStSec MSP 1.04 9.3 ...q 12.33 10.72 9 11.21 -4.3 MagellMid MMP 3.68f 6.4 17 78.00 54.82 1094 57.16 -19.4 Magna g s MGA 1.32f 2.4 10 59.99 39.50 1419 54.41 -4.0 MagnaChip MX ... ... 6 13.40 8.05 496 9.40 -5.5 Maiden prA MHpA 2.06 10.6 ... 25.88 18.83 70 19.42 -21.4 Maiden pfC MHpC 1.78 10.1 ... 26.67 16.73 13 17.68 -27.6 MaidnH pfD MHpD 1.68 10.4 ... 25.05 14.85 5 16.15 -22.9 MaidenHld n MHLA .60 3.5 ... 27.28 16.68 5 17.02 -26.0 MaidHld 43 MHNC 1.94 9.8 ... 27.34 18.64 17 19.83 -18.8 MainStCap MAIN 2.22a 6.0 12 41.79 34.37 284 36.86 -7.2 MainStC 23 MSCA 1.53 5.9 ... 26.50 25.23 25.79 +2.1 MainSDTMu MMD 1.18 6.3 ...q 20.49 18.54 49 18.75 -5.4 Majesco n MJCO ... ... ...dd 6.43 4.35 6 5.13 -4.5 Mallinckdt MNK ... ... ... 49.12 13.81 2640 14.08 -37.6 MgdDInvG MZF .74 5.4 ...q 14.17 13.05 22 13.57 +1.0 ManchUtd MANU .36 1.9 1 22.15 15.86 39 18.65 -5.8 Manitowc rs MTW ... ... ... 44.03 21.20 794 27.40 -30.4 ManngNap MN .32 9.1 15 6.00 2.95 14 3.50 -2.8 ManpwrGp MAN 1.86 1.7 14 136.93 97.15 575 112.46 -10.8 Manulife g MFC .44 ... ... 22.16 16.62 2757 18.31 -12.2 MarathnO MRO .20 1.3 ...dd 19.52 10.55 11222 15.32 -9.5 MarathPt s MPC 1.84 2.6 17 74.92 47.78 4082 71.82 +8.9 MarcusMill MMI ... ... 23 36.70 23.40 110 35.90 +10.1 Marcus MCS .50 1.7 24 34.90 23.55 106 30.20 +10.4 MarinSft rs MRIN ... ... ... 15.45 6.40 5 6.65 -39.3 MarineP MPX .28 2.0 25 17.12 10.26 12 13.97 +9.7 MarineMx HZO ... ... 18 24.30 13.80 302 19.05 +.8 Markel MKL ... ... 45 1194.98 936.95 22 1154.68 +1.4 MarriotVac VAC 1.60 1.2 22 154.14 96.42 127 133.76 -1.1 MarshM MMC 1.50 1.8 23 86.54 71.79 1395 81.89 +.6 MartMM MLM 1.76 .9 29 244.32 191.09 579 201.79 -8.7 Masco MAS .42 1.1 24 46.45 32.97 3988 39.83 -9.4 Masonite g DOOR ... ... 12 85.30 50.40 233 59.95 -19.2 Mastec MTZ ... ... 14 55.53 38.33 1077 45.50 -7.0 MastechD MHH ... ... 14 15.93 6.13 18 12.13 +20.6 MasterCrd MA 1.00 .6 40 183.73 111.01 5166 170.35 +12.5 MatadorRs MTDR ... ... 31 33.96 20.13 950 28.75 -7.6 Materion MTRN .40 .8 40 55.35 33.00 179 48.95 +.7tMatinasB n MTNB ... ... ... 3.20 .80 467 .79 -31.9 Matson MATX .80 2.8 5 40.32 21.63 156 28.19 -5.5 MauiLand MLP ... ... 20 27.80 10.55 48 11.60 -32.9 MaxarTc n MAXR 1.48 3.3 ... 67.30 42.11 462 44.74 -30.4 Maximus MMS .18 .3 19 72.71 57.12 307 65.06 -9.1 MaxLinear MXL ... ... 16 32.47 20.38 532 22.52 -14.8 McClatch rs MNI ... ... ...dd 12.99 5.75 7 9.19 +2.9 McCorm vot MKC/V 2.08f 2.0 ... 112.92 90.60 1 105.82 +5.3 McCorm MKC 1.72f 1.6 16 111.46 90.25 2525 105.95 +4.0 McDrmInt MDR ... ... 11 9.07 5.56 15108 5.96 -9.4 McDnlds MCD 4.04 2.6 27 178.70 128.65 3891 158.41 -8.0 McKesson MCK 1.36 1.0 12 178.86 133.82 1679 140.66 -9.8 McEwenM MUX .01 .5 ...dd 3.30 1.82 1971 2.01 -11.8 Mechel pf MTLp ... ... ... 1.34 .80 170 1.30 +23.8 Mechel rs MTL ... ... ... 6.23 4.00 201 4.33 -17.7 Medequit n MRT .84 8.0 ... 13.06 9.67 129 10.47 -6.7 MedProp MPW 1.00f 7.7 15 14.22 11.82 5438 12.94 -6.1 Medifast MED 1.92 2.1 40 92.91 40.00 228 91.54 +31.1 MedleyCap MCC .64 15.9 6 7.89 3.94 225 4.03 -22.8 MedleyC 23 MCV 1.53 6.1 ... 25.72 23.93 1 25.06 -.7 MedleyC 21 MCX 1.63 6.4 ... 26.39 25.20 1 25.53 -1.0 Medley n MDLX .22p ... ... 25.00 23.76 1 24.98 +.8 Medley24 n MDLQ ... ... ... 25.66 24.51 1 25.47 +1.0 MedleyMgt MDLY .80 12.5 19 8.40 5.50 9 6.40 -1.5 Mednax MD ... ... 15 69.57 40.56 445 55.44 +3.7 Medtrnic MDT 1.84 2.3 32 89.72 76.41 5274 78.46 -2.8 Merck MRK 1.92 3.5 21 66.41 52.97 12673 55.09 -2.1 MercGn MCY 2.50 5.5 19 63.23 41.41 587 45.25 -15.3 Meredith MDP 2.18f 4.1 13 72.25 50.63 410 53.35 -19.2 Meritage MTH ... ... 12 55.50 36.30 547 44.55 -13.0 Meritor MTOR ... ... 7 29.54 14.97 759 20.61 -12.1 MerL pfK MERpK 1.61 6.3 ... 26.53 25.25 62 25.60 -1.9 MerL pfP MERpP 1.84 7.0 ... 27.53 25.80 7 26.29 -3.2 ML CZN46 PIY 2.09 13.4 ... 26.88 11.66 6 15.61 +6.1 MLRRD29 PYS 1.58 8.2 ... 24.95 17.20 0 19.37 -4.3 MLGS t PYT .76 3.5 ... 22.00 20.40 21.75 +3.8 MLIdxPl33 IPB 1.51 5.6 ... 28.91 26.50 27.11 -2.1 MesaRoyl MTR 1.46e 9.5 15 19.85 11.25 5 15.35 -16.8 Mesab MSB 1.49e ... ... 30.92 12.70 68 24.40 -3.0 Methode MEI .44 1.1 33 48.44 36.05 191 38.75 -3.4 MetLife MET 1.60 3.5 10 55.91 43.01 7057 45.90 -9.2 MetLfe pfA METpA 1.02 4.1 ... 25.67 23.50 50 25.03 +.8 MetroBkH n MCB ... ... ... 51.30 36.35 18 41.45 -1.5 MettlerT MTD ... ... 39 697.26 472.44 241 571.90 -7.7tMexcoEn MXC ... ... ...dd 7.18 3.12 13 3.09 -21.4 MexEqt MXE 1.62e .1 ...q 12.22 9.91 38 10.79 +5.2 MexEqt pf MXEp ... ... ... 15.11 MexicoFd MXF .70 4.4 ...q 18.24 15.26 62 15.99 +1.5 MKors KORS ... ... 18 69.95 32.38 2105 61.21 -2.8 MicrFoc n MFGP ... ... ... 36.21 12.67 3280 14.14 -57.9 MicrSol n MICR ... ... ... 4.29 3.19 1 3.80 +8.6 MidAApt MAA 3.48 3.8 16 110.95 85.16 716 90.94 -9.6 MdAApt pfI MAApI 2.13 3.4 ... 69.40 61.56 1 63.00 -6.4 MidsthBcp MSL .28m 2.2 ...cc 16.60 11.05 39 12.65 -4.5 MidstPet MPO ... ... ... 19.75 10.87 211 12.82 -22.7 Milacron n MCRN ... ... ... 22.62 15.09 518 19.89 +3.9tMilestnSci MLSS ... ... ... 1.80 .79 21 .77 -35.2 MHowHiInc HIE 1.39 12.3 ...q 14.17 11.20 33 11.29 -9.5 MillerInds MLR .72 2.8 15 29.00 23.35 27 25.60 -.8 MinTech MTX .20 .3 16 80.50 62.55 124 66.10 -4.0 MissP pfD MPpD 1.31 5.2 ... 27.67 24.63 1 25.02 -2.5 Mistras MG ... ... 34 23.83 17.00 64 18.40 -21.6 MitsuUFJ MTU ... ... ... 8.11 5.94 2174 6.62 -8.9 MiX Tele MIXT .22e ... ... 16.32 5.59 69 15.24 +19.4 MizuhoFn MFG ... ... ... 4.00 3.37 287 3.67 +.8 MobileTele MBT .53e 4.7 ... 12.80 7.77 1887 11.27 +10.6 Model N MODN ... ... ...dd 18.90 9.95 195 17.50 +11.1 Modine MOD ... ... 16 25.75 10.10 374 20.70 +2.5 Moelis&Co MC 1.48 3.0 61 54.60 34.60 423 49.85 +2.8 Mohawk MHK ... ... 17 286.85 226.57 686 228.89 -17.0 MolinaHlth MOH ... ... ...dd 93.98 45.43 726 79.09 +3.1 MolsCoor A TAP/A 1.64 2.0 8 96.00 78.90 82.50 -1.8 MolsCoorB TAP 1.64 2.2 12 97.50 72.07 2369 75.41 -8.1 MonRE MNR .68 4.5 24 18.45 13.87 422 15.28 -14.2 MonRE pfB MNRpB 1.97 7.9 ... 25.54 25.00 25.03 MonRE pfC MNRpC 1.53 6.3 ... 26.74 23.59 13 24.30 -2.9 Monsanto MON 2.16 1.9 21 124.20 113.27 1984 116.75 Moodys MCO 1.76f 1.1 34 171.68 110.82 784 158.94 +7.7 Moog A MOG/A .25p ... 21 93.93 64.82 89 80.78 -7.0 Moog B MOG/B .25p ... 21 91.71 64.87 0 80.52 -9.3 MorgStan MS 1.16f 2.2 15 59.38 40.43 11255 52.91 +.9 MorgSt pfE MSpE 1.78 6.2 ... 30.32 27.96 51 28.79 -.6 MorgSt pfF MSpF 1.72 6.1 ... 29.79 27.50 37 28.15 -1.0 MorgSt pfI MSpI 1.59 5.9 ... 29.01 26.51 38 27.04 -2.9 MorgS pfG MSpG 1.66 6.3 ... 28.17 25.75 27 26.48 -.9 MorgSt pfK MSpK ... ... ... 27.72 25.56 55 26.19 -3.4 MS Asia APF .14e .8 ...q 19.99 14.47 10 18.02 -2.1 MS China CAF 13.33e ... ...q 27.79 19.19 135 23.95 +2.4tMS CushHi MLPY 1.28e 20.5 ...q 8.17 6.16 2 6.24 -11.6 MS EMD MSD .57e 6.1 ...q 10.27 9.31 49 9.34 -6.4 MSEMDDbt EDD .80m 10.3 ...q 8.37 7.50 300 7.78 +1.0 MSEmMkt MSF .05e .3 ...q 19.86 14.73 19 18.11 +1.2 MS icb ICB .54a 2.9 ...q 19.79 17.76 8 18.69 +1.9 MS India IIF .04e ... ...q 35.14 27.91 69 30.72 -7.3 MSJCP97 HJV 1.75 14.6 ... 16.72 10.00 6 12.00 -2.8 MkVRMB CNY ... ... ...q 49.12 38.72 46.51 +8.1 MkVRupee INR .20p .5 ...q 45.42 39.60 1 44.22 +1.2 MSDLEur URR ... ... ...q 21.49 15.26 20.81 +14.8 MSDSEur DRR ... ... ...q 63.29 44.20 2 46.97 -3.0 MorgSt pfA MSpA 1.01e 4.5 ... 24.50 21.49 63 22.67 +.1 MosaicAc n MOSC ... ... ... 9.90 9.49 8 9.75 +.5 Mosaic MOS .10m .4 32 29.51 19.23 4657 23.57 -8.1 MotrlaSolu MSI 2.08 2.0 19 110.29 79.63 868 103.96 +15.1 Movado MOV .52 1.6 20 33.95 20.50 311 33.20 +3.1 Mueller MLI .40 1.5 17 37.57 25.50 182 25.84 -27.1 MuellerWat MWA .20f 1.8 25 12.99 10.54 1170 10.87 -13.2 Mulesft n MULE ... ... ... 44.58 19.40 3138 43.70 +87.9 MurphO MUR 1.00 3.9 ...dd 35.16 22.21 2044 25.37 -18.3 MurphUSA MUSA ... ... 14 89.69 63.79 214 72.00 -10.4 MyersInd MYE .54 2.6 42 22.65 15.40 55 21.00 +7.7 Myomo n MYO ... ... ... 23.20 2.07 482 3.06 -18.4 Myovant n MYOV ... ... ...dd 24.14 9.92 110 20.68 +63.6N -NCI BldSy NCS ... ... 21 21.20 13.05 501 17.40 -9.8 NCR Corp NCR ... ... 27 45.64 29.20 1747 30.89 -9.1 NGL EnPt NGL 1.56 14.6 ...dd 23.19 8.58 402 10.70 -23.8 NGL En pfB NGLpB 2.25 9.5 ... 25.56 23.52 36 23.70 -2.9 NL Inds NL ... ... 6 16.05 6.00 66 7.70 -46.0 LinkMotion LKM ... ... 20 4.68 1.58 2.20 -45.3 NRG Egy NRG .12 .4 49 31.15 14.52 6223 30.27 +6.3 NRG Yld A NYLD/A 1.12f 6.7 34 19.91 15.30 140 16.70 -11.4 NRG Yld C NYLD 1.19f 6.9 32 20.15 15.55 1017 17.20 -9.0 NTN Buzz rs NTN ... ... ...dd 8.85 3.01 4 5.58 +32.5 NTT DOCO DCM ... ... ... 26.14 22.58 206 25.35 +6.6 NVR NVR ... ... 23 3700.00 2028.99 28 2977.89 -15.1 Nabors NBR .24 3.5 ...dd 14.28 5.32 5012 6.85 +.3 NACCO NC 1.09f 3.1 4 92.60 23.80 66 35.05 -6.9 NamTai NTP .28 2.2 50 13.90 6.90 55 12.55 NanoViric NNVC ... ... ...dd 1.64 .80 84 .82 -6.8 Nashville NASH .75e .7 ...q 29.66 25.34 29.00 +3.7 NatBkHldg NBHC .36 1.1 27 37.08 30.10 180 33.18 +2.3 NatFuGas NFG 1.66 3.2 16 61.20 48.31 591 51.24 -6.7 NatGrid NGG 2.89e 5.1 ... 70.76 51.44 1229 56.69 -3.6 NtHlthInv NHI 4.00f 5.9 16 81.60 62.71 345 67.75 -10.1 NHltcre NHC 1.92f 3.2 19 75.70 57.00 24 60.01 -1.5 NOilVarco NOV .20 .6 ...dd 40.33 29.90 2440 35.93 -.2 NatPresto NPK 1.00a 1.1 13 121.40 88.80 48 95.10 -4.4 NatRetPrp NNN 1.90 4.9 18 45.63 36.25 1063 38.98 -9.6 NRetP pfE NNNpE 1.43 5.7 ... 26.38 23.96 7 24.99 -2.2 NtRetP pfF NNNpF 1.30 5.6 ... 25.58 21.97 9 23.25 -7.3 NatlStor n NSA 1.12 4.4 87 28.55 21.17 461 25.30 -7.2 NtStorAf pfA NSApA ... ... ... 26.30 23.96 15 24.07 -7.6 NtWst pfC NWpC 1.94 7.6 ... 26.60 25.48 25.59 Nationstar NSM ... ... 15 20.71 15.38 184 18.01 -2.6 NatxIntV n MVIN ... ... ... 47.10 43.78 0 44.91 +.7 NatGsSvcs NGS ... ... 69 29.55 22.40 27 23.30 -11.1 NatrlGroc NGVC ... ... 26 11.61 4.79 43 7.15 -19.9 NatRsPt rs NRP 1.80f 6.3 8 37.65 22.81 14 28.50 +9.6 Natuzzi NTZ ... ... ... 3.30 1.41 101 1.65 +3.1 Nautilus NLS ... ... 15 19.80 11.30 389 13.15 -1.5 NavideaBio NAVB ... ... ...dd .68 .31 112 .37 +1.7 NavigCons NCI ... ... 17 24.47 14.62 192 19.07 -1.8 NavigatrH NVGS ... ... ... 14.75 7.00 88 11.40 +15.7 NaviosAcq NNA .08 9.2 ...dd 1.75 .67 552 .87 -21.5 Navios pfG NMpG 2.19 16.0 ... 19.99 12.65 0 13.65 -15.7tNavios NM ... ... ...dd 1.99 .89 656 .89 -25.8 NavMH pfH NMpH 2.16 16.5 ... 18.89 12.71 1 13.07 -19.8tNavMMid NAP 1.69 43.3 ... 12.24 3.92 699 3.90 -59.0 NaviosMar NMM 1.69f 100.6 6 2.62 1.45 1546 1.68 -28.8 Navistar NAV ... ... ...cc 47.73 22.89 598 32.55 -24.1 Navistr pfD NAVpD ... ... ... 20.70 9.33 20.70 +21.1 NeenahP NP 1.64f 2.1 17 95.40 72.35 91 77.85 -14.1 Nelnet NNI .64f 1.2 11 59.68 38.72 79 52.24 -4.6 NeoPhoton NPTN ... ... ...dd 9.78 4.56 799 6.01 -8.7 Netshoes n NETS ... ... ... 26.96 5.68 153 6.21 -21.4 Netw1Tch NTIP .10 3.8 88 5.00 2.25 34 2.65 +10.4tNBCAInt NBW .74 5.8 ...q 14.61 12.77 24 12.77 -6.1 NeuB HYld NHS .96 8.7 ...q 12.35 10.85 32 11.07 -5.9tNBIntMu NBH .90 6.6 ...q 16.00 13.75 25 13.72 -7.2 NB MLP NML 1.26 13.7 ...q 9.17 NBNYInt NBO .58 5.0 ...q 13.06 11.54 17 11.59 -4.7 NBRESec NRO .36 7.6 ...q 5.70 4.29 223 4.71 -14.8 NevGCas UWN ... ... 26 2.86 1.87 11 2.31 -13.5 NevroCorp NVRO ... ... ...dd 97.70 65.00 315 86.21 +24.9 Nevsun g NSU .04 1.8 ...dd 2.77 1.96 450 2.26 -7.4 NewAmHi HYB .78a 9.0 ...q 10.20 8.48 87 8.68 -7.7 NewConcEn GBR ... ... 26 2.65 1.16 30 1.29 -17.3 NE Realty NEN 1.00 1.5 2 75.25 65.90 0 68.85 -6.1 NwGold g NGD ... ... ...dd 4.25 2.28 4075 2.52 -23.4 NewHome NWHM ... ... 10 13.55 9.75 141 10.98 -12.4 NwIreland IRL 2.15e 1.3 ...q 14.33 11.90 38 11.97 -4.5 NJ Rscs s NJR 1.09 2.7 15 45.45 35.55 493 39.80 -1.0 NewMedia NEWM 1.48 8.6 25 17.95 11.87 275 17.30 +3.1 NwMtnFin NMFC 1.36 10.3 9q 15.00 12.05 366 13.15 -3.0 NewOriEd EDU .40e ... 44 108.40 58.47 1394 86.25 -8.2 NewRelic NEWR ... ... ...dd 79.08 36.72 508 72.50 +25.5 NewResid NRZ 2.00 12.0 6 18.43 15.04 3656 16.65 -6.9 NewSenInv SNR 1.04 12.9 15 10.82 6.77 818 8.09 +7.0 NY&Co NWY ... ... ...dd 3.64 1.28 197 3.39 +18.5 NY CmtyB NYCB .68 5.3 14 14.53 11.67 5899 12.95 -.5 NY Cmt pfA NYCBpA ... ... ... 30.39 26.12 19 27.11 -5.2 NYCmty un NYCBpU 3.00 6.0 ... 56.99 49.51 45 49.80 -1.8 NY REIT NYRT 2.00c ... ... 2.83 1.91 2.22 +11.1 NY Times NYT .16 .7 ...cc 25.70 14.08 1917 23.45 +26.8 NewellRub NWL .92f 3.6 10 55.08 23.85 6753 25.28 -18.2 NewdExp NFX ... ... 12 37.61 22.72 3359 23.41 -25.8 NewMarket NEU 7.00 1.8 21 483.86 373.59 25 397.72 +.1 NewmtM NEM .56f 1.5 29 42.04 31.42 5363 38.39 +2.3 NewpkRes NR ... ... ...dd 10.20 6.58 757 8.05 -6.4tNexGen g NXE ... ... ... 2.85 1.82 375 1.73 -32.4 NexaRsc n NEXA ... ... 13 21.20 15.27 18.82 -4.0 NexPtCr rs NHF 2.40m 10.4 ...q 25.64 21.30 108 23.09 -8.7 NxPtRsT n NXRT 1.00 4.1 8 29.40 22.84 79 24.66 -11.7 NxtEraLP NEP 1.57f 3.8 14 45.38 31.78 118 40.89 -5.1 NextEra 72 NEEpI 1.28 5.2 ... 25.48 23.17 51 24.73 -1.0 NextEra 73 NEEpJ 1.25 5.1 ... 25.62 22.88 5 24.74 -.9 NextEra76 NEEpK ... ... ... 25.99 23.62 29 24.98 -2.3 NxtEra pfQ NEEpQ 3.19 4.4 ... 73.03 58.64 3 72.36 +4.0 NextEraEn NEE 4.44f 2.7 24 164.41 127.09 3332 162.27 +3.9 NxtEra pfR NEEpR ... ... ... 58.25 50.30 41 57.58 +2.5 NiSource s NI .78 3.3 30 27.76 22.44 3655 23.72 -7.6 NiaM pfB NMKpB 3.60 3.8 ... 104.75 94.12 0 94.30 -1.9 NiaM pfC NMKpC 3.90 4.1 ... 107.80 95.60 94.54 -4.6 Nielsen plc NLSN 1.36 4.2 18 43.61 31.47 2530 32.27 -11.3 NikeB s NKE .80 1.2 62 70.25 50.35 7179 65.44 +4.6 NoahHldgs NOAH ... ... 26 55.50 24.63 274 45.63 -1.4 NobilisH n HLTH ... ... ... 2.10 1.10 296 1.70 +25.9 NobleCorp NE .08 2.2 ...dd 6.46 3.14 4191 3.60 -20.4 NobleEngy NBL .40 1.4 30 35.74 22.99 3910 29.36 +.8 NobleMid n NBLX 1.76 ... 11 57.98 41.90 107 45.63 -8.7 NokiaCp NOK .19e 3.5 ... 6.65 4.51 19071 5.43 +16.5 NomadF n NOMD ... ... ... 17.32 10.77 1097 15.78 -6.7 Nomura NMR ... ... ... 6.83 5.28 178 5.77 -.9 Norbord n OSB 1.29 3.7 ... 41.88 27.83 75 35.17 +4.0 NordicAOff NAO .18 16.4 ... 1.60 .80 67 1.10 -8.3 NordicAm NAT .41e 21.8 ...dd 8.68 1.82 1652 1.88 -23.6 Nordstrm JWN 1.48a 3.1 19 54.00 37.79 1170 47.90 +1.1 NorkSo NSC 2.88f 2.1 20 157.15 111.07 1838 133.97 -7.5 NortelInv NTL .64e 1.3 ... 51.97 25.54 50.99 NoAmEn g NOA .08 ... ... 5.75 3.70 16 5.25 +6.1 NEurO NRT .66e 8.0 10 9.32 5.94 11 8.30 +19.3 NoWestCp NWE 2.20f 4.1 16 64.47 50.01 372 53.16 -11.0 NDynMn g NAK ... ... ... 2.42 .81 900 .90 -49.1 NthnO&G NOG ... ... 23 2.97 .63 2040 1.87 -8.8 NorthropG NOC 4.40f 1.3 36 359.43 235.16 911 344.71 +12.3 NStREur n NRE .60 4.6 ... 14.70 10.08 446 13.09 -2.5 NwstNG NWN 1.88 3.3 ...dd 69.50 51.50 160 57.70 -3.3 NorwCruis NCLH ... ... 17 61.48 47.76 5258 52.48 -1.4 NovaBay rs NBY ... ... ...dd 5.00 2.25 2 3.25 -15.6 NovaGld g NG ... ... ...dd 5.08 3.35 862 4.31 +9.7 Novartis NVS 2.75e 3.4 16 94.19 72.67 1584 81.25 -3.2 NovoNord NVO .96e 2.0 ... 58.37 33.97 1610 49.12 -8.5 NOW Inc DNOW ... ... ...dd 18.37 9.12 900 9.82 -11.0 NuSkin NUS 1.47f 2.0 35 75.00 52.88 694 73.05 +7.1 Nucor NUE 1.52f 2.6 24 70.48 51.67 2174 59.32 -6.7 Nush EnhYl NUAG ... ... ... 24.87 23.72 13 23.82 -2.5 Nush 1-5yr NUSA ... ... ... 25.18 24.41 1 24.50 -1.1 NushLCGr NULG ... ... ... 34.04 26.90 1 31.72 +1.7 NushLCVal NULV ... ... ... 30.70 25.42 0 27.99 -2.1 NushMCGr NUMG ... ... ... 31.52 25.84 1 29.07 -1.0 NushMCVal NUMV ... ... ... 29.85 24.80 3 27.44 -2.7 NushSmCap NUSC ... ... ... 29.93 25.08 7 27.93 -1.8 NushShTrm NURE ... ... ... 27.05 23.57 23.92 -9.2 NushEsg ef NUDM ... ... ... 27.24 Nus AgBd n NUBD ... ... ... 25.60 24.23 50 24.32 -2.5 NushEs ef NUEM ... ... ... 30.00 tNustarEn NS 4.38 21.9 19 52.68 19.40 533 20.04 -33.1 NustEn pfA NSpA 2.13 9.2 ... 27.24 21.53 7 23.07 -7.2 Nustar pfB NSpB 1.91 8.8 ... 25.75 20.00 3 21.70 -4.2 Nustar pfC NSpC ... ... ... 26.43 22.39 46 23.40 -9.9 NustarGP NSH 2.18 19.3 ... 28.60 10.40 356 11.30 -28.0 Nustar 43 NSS 1.91 7.6 ... 26.39 24.55 21 25.22 +.9 Nutrien n NTR .40p ... ... 54.35 40.41 2085 45.81 -11.7 NuvNYVl2 n NYV ... ... ... 15.50 13.37 7 13.56 -5.4 NuvCr22 n JCO ... ... ... 10.10 9.26 195 9.53 +.4 Nuv Mun21 NHA ... ... ... 10.96 9.29 3 9.35 -1.0 NuvHiInO n NMZ ... ... ... 13.91 12.40 137 12.50 -8.2 Nuv Pf22 n JPT ... ... ... 27.14 23.35 13 24.14 -3.9 Nuv 11-21 n JHB ... ... ... 10.15 9.50 71 9.62 -3.4 NuvCA V2 n NCB ... ... ... 18.40 15.31 4 15.59 -8.3 NvHiInDc19 JHD ... ... ... 10.36 9.72 38 9.84 -1.8 Nuv RE In JRS ... ... ... 11.90 9.39 75 9.70 -13.9 NuvMO Pr NOM ... ... ... 17.58 13.14 4 13.62 -2.4 NuvAllCEn JMLP 1.37 20.0 ...q 11.51 6.79 49 6.86 -19.9 NuvAZ NAZ .80 5.9 ...q 15.43 13.46 6 13.51 -4.5 NuvBldAm NBB 1.34 6.5 ...q 22.13 20.25 58 20.63 -6.1 NBldAmOp NBD 1.30 5.9 ...q 23.08 21.01 13 22.06 -4.3 NCaAMTFr NKX .86 6.4 ...q 16.17 13.44 134 13.54 -11.9 NCADvA NAC .91 6.8 ...q 15.58 13.26 479 13.40 -6.4 NCalMunV NCA .47 5.0 ...q 10.70 9.16 59 9.29 -8.8 NuvCASel NXC .63a 4.5 ...q 17.32 13.79 44 13.89 -6.8 NCTDv2 pfC NGKpC .26 2.6 ... 10.02 NCTPI NTC .68a 6.0 ...q 12.57 11.38 388 11.44 -4.0 NuvCorEqA JCE 1.21a 8.4 ...q 16.19 13.78 48 14.42 -1.2 NvCredStr JQC .62 7.8 ...q 8.92 7.91 380 7.93 -3.5 NvDvrsDiv JDD 1.04 8.7 ...q 13.25 11.50 58 11.91 -3.1 NuvDivA NAD .85a 6.5 ...q 14.46 12.92 404 13.03 -7.3 NuvEnhM NZF .83a 6.2 ...q 13.31 -1.6 NvDow30DO DIAX 1.06 6.1 ...q 19.49 15.43 176 17.51 -7.1 NuEnMLP JMF 1.35 13.8 ...p 14.18 9.65 283 9.80 -14.0 NEnhMuV NEV .96a 7.2 ...q 15.25 13.26 50 13.34 -6.1 NuvFloat JFR .72 6.6 ...q 12.04 10.66 95 10.86 -3.1 NuvFltOp JRO .76a 6.9 ...q 11.95 10.55 56 10.88 -4.6tNvGADiv2 NKG .64a 5.6 ...q 13.55 11.49 135 11.51 -8.4 NuvGblHIn JGH 1.58 9.8 ... 17.45 15.95 38 16.07 -5.0 NuvHi2020 JHY .68 6.9 ...q 10.50 9.70 16 9.82 -.9 NuvHIDec18 JHA ... ... ...q 10.27 9.67 85 9.79 -1.2 NuvEnhMu NVG ... ... ... 15.83 14.06 449 14.43 -6.5 NNYAmtF NRK .70 5.8 ...q 13.44 12.01 184 12.13 -6.4 NuvAmtFr NEA .75a 5.8 ...q 14.18 12.80 419 12.91 -6.1 NuvIntMu NID .68 5.5 ...q 13.77 12.10 75 12.36 -4.8 NvIntQMu NIQ .57 4.5 ...q 13.49 12.22 12 12.55 -2.5 NMDPI NMY .67a 5.5 ...q 13.27 11.92 31 12.06 -4.1 NvMAP NMT .71a 5.5 ...q 15.00 12.81 9 12.98 -9.0 NMIQI NUM .74 5.9 ...q 14.05 12.55 15 12.64 -4.7 NuvMNMu NMS .80 5.8 ...q 17.04 13.49 17 13.85 -5.8 NuvMtgOp JLS 1.52 6.4 ...q 26.33 23.34 27 23.69 -4.1 NuMtgOp2 JMT 1.53 6.8 ...q 25.40 22.21 2 22.55 -5.0tNuvMultM JMM .48 6.7 ...q 7.77 7.09 23 7.17 -5.9 NvMuI NMI .50a 4.2 ...q 13.30 10.77 16 11.73 +1.4 NuvMuVal NUV .39a 4.1 ...q 10.46 9.32 471 9.46 -6.6 Nv AMT-Fr NUW .78a 4.9 ...q 18.59 15.79 28 15.93 -7.7 NuvNJDiv NXJ .82a 6.3 ...q 14.04 12.98 75 13.04 -4.8 NuvNJMV NJV .59a 4.1 ...q 15.45 14.55 14.24 -1.0 NNYDvA NAN .80a 6.3 ...q 14.57 12.49 70 12.72 -8.0 NNYMV NNY .39a 4.2 ...q 10.65 9.09 26 9.24 -2.7 NuvNYSel NXN .55 4.3 ...q 14.37 12.58 24 12.94 -5.1 NNCPI NNC .59a 4.8 ...q 13.67 12.21 30 12.32 -4.5 NOHQI NUO .80 5.8 ...q 15.46 13.63 23 13.73 -6.2 NvPA NQP .81a 6.5 ...q 13.78 12.36 56 12.53 -4.7 NuvPaMV NPN .62a 4.2 ...q 16.81 14.81 14.85 -.9 NuvPf&Inc JPI 1.95a 8.2 ...q 25.61 23.00 87 23.76 -4.0 NvPfdInco JPC .80 8.1 ...q 10.75 9.60 589 9.93 -4.0 NuvQPf2 JPS .70 7.3 ...q 10.47 9.24 1136 9.59 -6.0 NuvREAst JRI 1.49a 9.2 ...q 19.00 15.75 67 16.17 -9.2 NuvEqtP BXMX 1.00 7.6 ...q 14.54 13.00 267 13.13 -7.9 NEqPrmG SPXX 1.04 6.1 ...q 18.85 14.56 100 16.95 -2.1 NvSMM NIM .31a 3.2 ...q 10.55 9.49 38 9.63 -3.3 NSTFI NXP .55a 3.9 ...q 15.16 13.85 30 13.97 -4.4 NSTFI2 NXQ .53a 4.0 ...q 14.33 13.28 14 13.48 -3.3 NSTFI3 NXR .55a 3.8 ...q 15.69 14.04 20 14.33 -5.7 NuvSnIn NSL .42 6.4 ...q 7.00 6.28 184 6.53 +.3 NuShDCrd JSD 1.16a 6.9 ...q 18.41 16.45 56 16.78 +.9 Nv TA Div JTD 1.23 7.6 ...q 18.44 14.70 41 16.13 -8.2 NvTxATR JTA 1.04 8.0 ...q 14.69 12.03 44 12.88 -7.7 NTXQI NTX .65 5.0 ...q 14.94 12.42 16 13.13 -8.4 NVAPI NPV .65a 5.3 ...q 13.46 12.15 22 12.39 -3.4 NuverEnv n NES ... ... ... 26.50 9.25 1 20.60 +13.3O -OCI Ptrs OCIP .70e 7.7 57 10.20 6.76 16 9.15 +13.7 OFG Bncp OFG .24 2.2 9 12.25 7.80 213 10.70 +13.8 OFG pfA OFGpA 1.78 7.5 ... 25.70 21.39 23.62 -2.1 OFG pfB OFGpB 1.75 7.6 ... 24.78 20.77 2 23.04 +4.4 OFG pfD OFGpD 1.78 7.5 ... 25.24 21.29 7 23.65 +5.4 OGE Engy OGE 1.33 4.1 17 37.32 29.59 1712 32.33 -1.8 OM AsstM OMAM .32 2.1 16 18.62 13.20 15.35 -8.4 ONEGas OGS 1.84f 2.8 21 79.51 62.20 321 65.81 -10.2 OaktreeC OAK 3.34e 8.4 11 48.50 39.35 193 39.60 -5.9 OasisMid n OMP ... ... ... 19.65 15.57 70 17.11 -1.9 OasisPet OAS ... ... ...dd 15.27 6.69 8590 8.03 -4.5 Obsidian g OBE ... ... ... 1.76 .82 1274 .92 -25.7 OcciPet OXY 3.08 4.9 ...cc 78.09 57.20 10078 63.15 -14.3 Oceaneerg OII .60 3.3 ...cc 28.21 17.11 1603 17.92 -15.2 Och-Ziff OZM .87e 32.6 30 3.95 2.15 397 2.67 +6.8 OcwenFn OCN ... ... ...dd 5.69 2.12 994 4.17 +33.2 Oi SA C OIBR/C ... ... ... 9.71 4.76 208 5.43 -3.6 OilStates OIS ... ... ...dd 34.72 20.23 975 25.45 -10.1 Oil-Dri ODC .92f 2.3 20 50.82 33.61 9 39.39 -5.1 OldRepub ORI .78f 3.6 18 22.34 17.92 1333 21.41 +.1 Olin OLN .80 2.7 9 38.84 27.79 2018 29.82 -16.2 Om Asst 31 OMAA 1.28 5.3 ... 25.30 22.66 24.13 -3.2 OmegaHlt OHI 2.64f 9.7 10 35.14 24.90 2949 27.15 -1.4 Omnicom OMC 2.40 3.3 16 86.71 65.32 1854 72.64 -.3 Omnova OMN ... ... 37 11.60 8.10 535 10.95 +9.5 OnAssign ASGN ... ... 30 86.13 44.66 292 81.29 +26.5 OnDeckCap ONDK ... ... ...dd 6.36 3.29 679 5.36 -6.6 OncoCyte n OCX ... ... ... 7.85 1.10 29 1.30 -72.0 OneLibrty OLP 1.80 7.5 13 27.70 21.02 76 23.85 -8.0 OneMain OMF ... ... 14 36.32 22.04 786 29.47 +13.4 ONEOK OKE 3.08f 5.5 41 61.36 47.14 3115 55.63 +4.1 Ooma n OOMA ... ... ...dd 12.75 7.30 60 11.15 -6.7 OppLgCap RWL .72e 1.5 ...q 55.31 44.65 49 49.26 -4.1 Opp RUT n OMFS ... ... ... 26.75 24.71 25.35 -2.9 OppMidCap RWK .59e .7 ...q 64.10 53.65 7 58.00 -4.5 OppSmCap RWJ .59e .9 ...q 73.30 60.34 19 67.29 -3.7 OppUltDiv RDIV 1.15e 3.3 ...q 37.95 32.12 37 34.86 -4.7 OpR1000V n OVLU ... ... ... 27.53 25.07 25.42 -4.5 OpR1000L n OVOL ... ... ... 26.19 24.80 24.94 -3.9 OpR1000S n OSIZ ... ... ... 27.42 25.05 26.03 -.8 OpR1000Y n OYLD ... ... ... 26.20 24.36 24.62 -6.0 Op R1000D n OMFL ... ... ... 27.47 24.74 25.71 -1.5 OpIntRev n REFA ... ... ... 30.89 25.65 27.20 -2.3 OpGlbRv n RGLB ... ... ... 30.09 25.62 0 27.29 -2.2 Opp Rev n ESGL ... ... ... 33.09 27.62 30.00 -3.4 OppGlRv n ESGF ... ... ... 33.63 27.83 1 30.84 -1.7 OppenFin RWW .58e .9 ...q 74.63 57.06 2 66.48 -3.7 OpEMRev n REEM ... ... ... 30.65 25.82 0 28.29 +1.8 OppenHldg OPY .44 1.7 ...dd 29.05 15.10 49 25.55 -4.7 Oracle ORCL .76 1.7 55 53.48 43.60 22156 44.98 -4.9 Oragenics rs OGEN ... ... ... 6.80 .60 Orange ORAN .41e 2.4 ... 18.57 14.94 309 16.99 -2.4 OrbitATK OA 1.28 1.0 23 134.59 93.50 194 132.52 +.8 OrchidIsl ORC 1.08e 14.7 39 11.13 6.77 786 7.33 -21.0 OrchidsPP TIS 1.40 16.6 13 26.14 8.31 96 8.41 -34.3 OrientPap ONP ... ... 3 2.45 .75 101 1.10 -14.7 OrionECarb OEC .72 ... ... 30.25 17.15 463 26.20 +2.3 OrionGpHl ORN ... ... ...dd 8.61 5.17 89 6.30 -19.5 Orix IX ... ... ... 100.03 73.70 29 88.44 +4.3 OrmatTc ORA .47 .8 34 70.68 53.45 251 57.16 -10.6 OshRusS n OUSM ... ... ... 27.78 24.76 27 25.75 -4.8 OshIntQ n ONTL ... ... ... 29.06 25.13 5 26.78 -3.1 OshkoshCp OSK .96 1.3 17 100.26 61.74 548 76.24 -16.1 OsiskoGl n OR .20 ... ... 14.39 9.38 637 9.52 -17.6 OutfrontM OUT 1.44 7.7 11 26.87 18.53 2094 18.68 -19.5 OversSh wi OSG/WI ... ... ... 2.75 OverSh rs OSG ... ... ... 3.94 1.67 898 2.57 -6.2 OwensMin OMI 1.04f 6.7 10 34.97 14.26 979 15.53 -17.7 OwensCorn OC .84 1.0 25 96.52 59.26 1658 81.60 -11.2 OwensIll OI ... ... 21 25.90 19.86 997 21.32 -3.8 OwensRM ORM .40 2.9 9 18.72 13.71 40 13.94 -12.9 OxfordInds OXM 1.08 1.4 22 84.32 52.54 220 75.50 +.4P-QPBF Engy PBF 1.20 3.6 10 37.01 18.48 2161 33.23 -6.3tPBF Logist PBFX 1.88f 10.3 9 22.30 18.45 65 18.20 -13.1 PCM Fund PCM .96 8.5 ...q 12.13 10.11 179 11.31 -2.2 PG&E Cp PCG 2.12f 4.9 7 71.57 37.30 3680 43.24 -3.5 PGT Inc PGTI ... ... 23 19.60 10.05 317 18.30 +8.6 PHH Corp PHH ... ... ...dd 15.00 8.01 249 10.46 +1.6 PIMCO1-3Tr TUZ .34a .7 ...q 50.81 49.98 8 50.09 -.4 Pimc1-5Tip STPZ .53e 1.0 ...q 52.83 51.50 199 51.95 Pim15TIPS LTPZ .42e .6 ...q 69.37 64.21 56 66.65 -3.7 PimBrdTIPS TIPZ .80e 1.4 ...q 61.03 55.96 2 57.53 -1.2 PimLwDur LDUR 2.82e 2.0 ...q 101.52 99.61 23 99.71 -.6 PimcoTR BOND 6.13e 5.9 ...q 107.65 103.24 102 104.01 -1.9 Pim0-5HYCp HYS 5.21e 5.2 ...q 101.95 97.52 193 99.56 -.9 PimIGBd CORP 3.12a 3.1 ...q 106.25 101.38 27 101.82 -3.6 PimShMat MINT .82e .8 ...q 101.87 101.45 1937 101.57 PimIntMu MUNI 1.26 2.4 ...q 54.58 52.54 9 52.73 -1.7 PimSTMun SMMU .47e .9 ...q 50.80 49.65 1 49.82 -.1 Pim25yrZro ZROZ 3.07e 2.7 ...q 124.10 106.57 10 113.80 -6.3 PJT Part n PJT .20 .4 ...dd 50.35 32.61 112 48.93 +7.3 PLDT Inc PHI 1.60e 5.7 ... 38.54 26.97 155 28.05 -6.7 PNC pfP PNCpP 1.65 5.9 ... 30.06 26.97 66 27.94 -1.3 PNC pfQ PNCpQ 1.34 5.4 ... 25.79 24.15 24 24.95 -1.6 PNC PNC 3.00 2.0 14 163.59 115.45 1814 149.45 +3.6 PNC wt PNC/WS ... ... ... 89.25 48.75 88.25 +13.5 PNM Res PNM 1.06 2.8 19 46.00 33.75 779 38.30 -5.3 POSCO PKX ... ... ... 93.12 56.48 211 77.31 -1.0 PPDAI n PPDF ... ... ...dd 13.68 6.53 201 7.33 +3.1 PPG s PPG 1.80 1.6 19 122.07 100.45 2003 109.97 -5.9 PPG wd PPG/WD ... ... ... 138.47 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/Thursday, March 29, 2018 2 0 1 8 0 3 2 9 m m 0 6 p d f 1 2 8 M a r 1 8 2 3 : 4 6 : 4 3

PAGE 40

PPL Cap 73 PPX 1.48 5.8 ... 26.75 24.83 9 25.23 -1.4 PPL Corp PPL 1.64f 5.8 12 40.20 27.08 7163 28.17 -9.0 PQ GrpH n PQG ... ... 28 17.65 12.88 595 13.66 -17.0 PS BusPk PSB 3.40 3.0 29 137.60 107.91 82 113.67 -9.1 PSBPk pfU PSBpU 1.44 5.8 ... 25.99 24.36 5 24.69 -2.2 PSBPk pfV PSBpV 1.42 5.8 ... 26.65 24.06 7 24.72 -2.3 PS BusP pfY PSBpY ... ... ... 24.78 22.42 33 23.08 -6.2 PS BusP pfX PSBpX 1.31 5.6 ... 25.50 22.74 16 23.42 -7.3 PS BsPk pfW PSBpW ... ... ... 25.77 22.79 9 23.81 -5.7 PVH Corp PVH .15 .1 19 157.96 96.85 1815 144.02 +5.0 PcrTrnd750 PTLC ... ... ...q 30.73 24.92 205 27.96 -2.3 PcrTrnd450 PTMC ... ... ...q 32.86 27.25 56 30.46 -2.1 PcrTrnd100 PTNQ ... ... ...q 33.90 25.24 39 30.56 +1.0 PacrCash n GCOW ... ... ... 34.59 29.33 16 30.17 -4.2 PacrTrendp PTEU ... ... ... 33.39 25.50 37 30.11 -1.9 Pacr Wlth n PWS ... ... ... 27.67 23.99 1 24.70 -2.1 Pac Cash n CALF ... ... ... 27.16 22.60 2 26.04 -.2 PacDvCsh n ICOW ... ... ... 31.03 25.13 2 28.84 -1.7 PacCashCow COWZ ... ... ... 28.80 PacifCstOil ROYT .15e 7.1 5 2.75 1.36 155 2.06 +6.2 PacDrill rs PACD ... ... ...dd 2.23 .37 .38 PacGE pfA PCGpA 1.50 5.9 ... 33.50 21.19 7 25.51 -9.5 PacGE pfB PCGpB 1.37 5.7 ... 33.00 23.01 24.03 -7.0 PacGE pfC PCGpC 1.25 5.6 ... 29.01 21.40 1 22.28 -9.4 PacGE pfD PCGpD 1.25 5.8 ... 26.95 20.94 1 21.54 -10.8 PacGE pfE PCGpE 1.25 5.8 ... 29.48 20.75 2 21.50 -12.8 PacGE pfG PCGpG 1.20 5.8 ... 32.05 19.49 0 20.62 -16.1tPacGE pfH PCGpH 1.12 5.7 ... 29.54 18.99 3 19.74 -14.4 PacGE pfI PCGpI 1.09 5.5 ... 26.84 19.21 5 19.85 -12.0 Pacif pf PPWp 5.00 5.0 ... 100.26 PackAmer PKG 2.52 2.3 20 131.13 89.73 721 111.18 -7.8 Pagsegur n PAGS ... ... ... 39.00 30.69 3893 37.10 +17.0 PalatinTch PTN ... ... ...dd 1.20 .29 1388 1.05 +22.2 PaloAltNet PANW ... ... ...dd 191.53 107.31 1471 176.90 +22.1 PampaEng PAM ... ... ... 72.98 50.88 170 59.88 -11.0 Pandora P ... ... ...dd 12.13 4.09 10113 4.96 +2.9 PanhO&G PHX .16 .8 96 25.30 17.65 16 19.15 -6.8 ParPetr rt PARR/r ... ... ... .06 ParPetrol PARR ... ... 26 21.94 15.90 17.87 -7.3 ParTech PAR ... ... 32 14.14 7.08 207 13.28 +42.0 ParaGold n PZG ... ... 3 1.83 1.16 32 1.42 +9.2 ParamtGp PGRE .40f 2.8 ... 17.25 13.70 1025 14.26 -10.0 Paretem rs TEUM ... ... ...dd 3.59 .50 4695 2.60 +25.6 ParkEl PKE .40 2.4 39 20.46 13.88 97 16.71 -2.0 ParkHot n PK 2.20f 8.2 ... 29.93 23.91 2902 26.79 -6.8 ParkNatl PRK 3.76 3.6 19 116.75 92.42 59 104.24 +.2tParkDrl PKD ... ... ...dd 1.85 .67 1136 .63 -37.4 ParkerHan PH 2.64 1.6 21 212.80 151.17 1084 168.15 -15.7 ParsleyEn PE ... ... 46 33.07 21.12 9799 27.34 -7.1 PartRe pfF PREpF 1.47 5.8 ... 26.24 24.70 2 25.20 -1.5 PartRe pfG PREpG 1.63 6.1 ... 27.59 25.81 6 26.55 -1.1 PartRe pfH PREpH 1.81 6.5 ... 30.82 26.81 41 27.71 -3.3 PartRe pfI PREpI 1.47 5.7 ... 27.08 24.91 1 25.83 -1.7 PartyCity n PRTY ... ... 15 17.05 9.50 1194 15.75 +12.9 PaycomSft PAYC ... ... 99 115.48 57.09 1101 105.18 +30.9 PeabodyE n BTU .12p ... ... 41.98 22.58 954 36.48 -7.3 PeabEn pfA BTUp 2.13 ... ... Pearson PSO .80e 7.6 ... 10.80 7.62 290 10.53 +7.2 Pebblebrk PEB 1.52 4.4 20 39.74 28.47 2067 34.69 -6.7 Pebble pfC PEBpC 1.63 6.6 ... 26.05 24.11 5 24.53 -2.9 Pebbleb pfD PEBpD 2.09 8.4 ... 26.99 24.15 3 24.98 -3.0 Pedevco rs PED ... ... ... 1.69 .26 72 .30 -6.3 Pembina g PBA 1.50 ... 23 36.99 30.17 562 30.59 -15.5 PengthE g PGH .04 ... ...dd 1.23 .54 244 .62 -21.8 Penney JCP ... ... 8 6.20 2.35 17531 3.05 -3.5 PennaRE PEI .84 8.6 13 15.34 9.20 1172 9.80 -17.6 PenRE pfB PEIpB 1.84 9.1 ... 25.83 20.25 10 20.32 -19.3tPenRE pfC PEIpC 1.80 9.2 ... 27.78 19.53 78 19.51 -24.7 PenRE pfD PEIpD 1.72 8.9 ... 25.83 19.01 42 19.24 -23.4 PennyMFn PFSI ... ... 8 25.20 15.65 188 22.60 +1.1 PennyMac PMT 1.88 10.5 19 18.46 14.87 450 17.85 +11.1 Penny pfA PMTpA 2.03 8.0 ... 25.84 23.11 6 25.43 +.8 PennyM pfB PMTpB ... ... ... 25.45 23.68 13 25.05 -.5 Penske PAG 1.36f 3.2 10 54.83 38.33 651 43.05 -10.0 Pentair PNR 1.38 2.0 21 74.84 59.13 1150 67.89 -3.9 Penumbra n PEN ... ... ...dd 127.40 77.75 306 114.05 +21.2 PerfFood n PFGC ... ... 20 35.25 23.20 732 29.45 -11.0 PerkElm PKI .28 .4 26 84.49 56.21 547 74.87 +2.4 Prmian PBT .56e 5.9 26 10.30 7.80 128 9.45 +6.5 Perrigo PRGO .76f .9 ...dd 95.93 63.68 988 82.60 -5.2 PetChina PTR .70e 1.0 ... 82.33 60.69 103 69.84 -.1 PetroArg PZE .07e ... ... 14.80 10.35 8 11.85 -12.8 PetrbrsA PBR/A ... ... ... 13.92 6.96 7187 12.70 +29.2 Petrobras PBR ... ... ... 14.93 7.61 12391 13.76 +33.7tPtroqstE rs PQ ... ... ...dd 2.96 .76 867 .69 -63.5sPfenex PFNX ... ... ...dd 6.49 2.07 173 6.59 +147.7 Pzer PFE 1.28 3.6 14 39.43 31.67 24973 35.30 -2.5 Pzer wd PFE/WD ... ... ... 28.25 PhlpsSelEn DSE 1.26 25.0 ... 7.99 4.89 137 5.04 -13.8 PhilaEn n PESC ... ... ... PhilipMor PM 4.28 4.3 21 123.55 95.51 7554 99.79 -5.5 PhilipsNV PHG .88e 2.3 ... 42.35 31.40 1093 38.01 +.6 Phillips66 PSX 2.80 3.0 22 107.47 75.14 2399 94.33 -6.7 Phill66LP PSXP 2.71f 5.7 19 56.48 44.40 286 47.21 -9.8 PhoenixCo n PFX ... ... ... PhxNMda FENG ... ... 72 8.14 2.43 382 4.30 -33.7 PhysRltTr DOC .92f 6.0 26 21.85 14.13 1320 15.42 -13.2 PiedmOfc PDM .84 4.8 8 22.74 16.69 1348 17.68 -9.8 Pier 1 PIR .28 8.9 9 7.45 2.87 1719 3.13 -24.4 PimUS Eq n MFUS ... ... ... 29.49 25.01 3 27.04 -2.1 Pim IntEq n MFDX ... ... ... 28.41 25.32 3 26.18 -2.1 PimEmMkt MFEM ... ... ... 28.32 24.30 21 26.13 -.2 PimcoCA PCQ .92 6.2 ...q 17.89 14.43 90 14.78 -14.4 PimcoCA2 PCK .65 7.9 ...q 10.42 8.04 38 8.16 -19.7 PimcCA3 PZC .72 7.5 ...q 12.97 9.55 53 9.66 -7.5 PimcoCp&I PCN 1.35 8.2 ...q 17.95 15.84 74 16.49 -4.1 PimCpOp PTY 1.56a 9.2 ...q 17.22 15.42 356 16.91 +2.7 PimDyCrd PCI 1.97 8.6 ...q 23.45 21.33 521 22.91 +2.1 PimDyInco PDI 2.65a 8.6 ...q 31.20 28.60 286 30.86 +2.7 PimcIncStr PFL 1.08 9.3 ...q 12.44 11.01 84 11.64 -.3 PimIncStr2 PFN .96 9.2 ...q 10.89 9.99 213 10.40 -.3 PimStPls PGP 2.20 16.5 ...q 19.85 12.37 33 13.30 -13.5 PimcoHiI PHK 1.24 16.4 ...q 8.96 7.19 712 7.55 +1.2 PimIncOpp PKO 2.28a 8.7 ...q 27.27 24.50 80 26.24 +1.3 PimcoMuni PMF .98 7.8 ...q 14.23 12.29 50 12.43 -4.4 PimcoMu2 PML .78 6.3 ...q 13.56 11.80 135 12.43 -5.7 PimcMu3 PMX .75 6.7 ...q 12.28 10.76 53 11.32 -2.2 PimcoNY PNF .68 5.9 ...q 13.63 11.33 31 11.56 -9.5 PimcoNY2 PNI .80 7.4 ...q 12.51 10.64 21 10.74 -10.5 PimcNY3 PYN .63 7.2 ...q 10.27 8.55 33 8.70 -12.3 PimcoStrIn RCS .96 10.5 ...q 10.65 8.62 82 9.14 -.4 PinnaclFds PF 1.30 2.4 11 66.67 52.30 1015 53.79 -9.6 PinWst PNW 2.78f 3.5 18 92.42 73.81 975 79.47 -6.7 PionDvrsHi HNW 1.38 9.3 ...q 16.88 14.76 15 14.89 -5.5 PionEnSvc PES ... ... ...dd 4.50 1.60 808 2.50 -18.0 PionFltRt PHD .72 6.2 ...q 12.45 11.27 63 11.63 +1.4 PionHiIn PHT 1.14 12.2 ...q 10.12 9.29 68 9.37 -3.5 PioMuAdv MAV .84 7.9 ...q 11.88 10.57 42 10.66 -6.2 PioMunHi MHI .84 7.5 ...q 12.35 11.10 48 11.22 -5.3 PioNtrl PXD .32f .2 ...cc 192.93 125.46 1951 167.52 -3.1 PiperJaf PJC 1.50f 1.9 13 99.80 52.75 92 80.55 -6.6 PitnyBw PBI .75 6.8 7 16.25 9.50 1105 10.97 -1.9 PitnyBw 43 PBIpB 1.67 6.8 ... 26.96 21.46 11 24.80 +1.7 PlainsAAP PAA 2.20 10.2 28 31.93 18.38 2065 21.61 +4.7 PlainsGP rs PAGP 1.70 ... 22 31.77 18.98 1836 21.42 -2.4 PlanetFit n PLNT ... ... 88 40.04 18.32 778 37.02 +6.9 Plantron PLT .60 1.0 19 60.49 41.28 446 57.45 +14.0 PlatfmSpc PAH ... ... 13 14.82 9.11 4775 9.59 -3.3 PlatGpM rs PLG ... ... 1 1.72 .28 202 .30 -1.0sPlayAGS n AGS ... ... ... 22.50 16.66 179 22.48 +21.5 PlyGem PGEM ... ... 16 22.20 14.55 657 21.65 +17.0 PlymInd n PLYM 1.50 8.9 ... 19.00 16.21 1 16.80 -9.1 PlymInd pfA PLYMpA 1.88 7.6 ... 26.07 24.02 6 24.65 -2.0 PolarStarR PSRT ... ... ... Polaris PII 2.40f 2.1 32 137.66 77.91 468 112.70 -9.1 PolyMet g PLM ... ... ...dd 1.36 .57 898 .90 +4.7 PolyOne POL .70f 1.7 19 47.48 33.19 266 41.88 -3.7 PortGE POR 1.36 3.4 19 50.11 39.02 726 40.28 -11.6 PostHldg POST ... ... ...cc 89.04 70.66 614 74.35 -6.2 PowrREIT PW ... ... ...dd 8.69 6.00 0 6.16 PwREIT pfA PWpA ... ... ... 26.55 25.02 25.98 +1.4 PS AlphaQ PQY ... ... ...q PSActUSRE PSR 2.33e 2.0 ...q 83.71 72.60 1 76.66 -6.6 PS SPXDn PHDG .41e 1.3 ... 34.48 24.83 4 28.24 +3.5 PS GrMult PSMG ... ... ... 14.48 12.63 1 13.57 -1.8 PS BalMul PSMB ... ... ... 13.94 12.78 1 13.25 -1.6 PS ModCon PSMM ... ... ... 14.45 12.69 12.98 -1.1 PS Consrv PSMC ... ... ... 12.98 12.65 12.72 -1.1 PSCrudeDS DTO ... ... ...q 173.13 70.50 5 74.20 -16.4 PwSBMetS BOS ... ... ...q 20.70 15.59 17.90 -9.6 PSBMetDL BDD ... ... ...q 11.60 6.16 0 9.11 -13.5 PSBMetDS BOM ... ... ...q 19.70 4.24 7.43 +.1 PSCrudeLg OLO ... ... ...q 5.72 3.71 1 5.65 +10.9 PSCrudeSh SZO ... ... ...q 100.57 68.32 68.32 -10.9 PwshDB DBC ... ... ...q 17.29 13.69 1439 16.83 +1.3 PwShCurH DBV ... ... ...q 25.50 21.17 23.40 -1.3 PS Engy DBE ... ... ...q 15.50 10.78 46 15.20 +4.6 PS PrcMet DBP ... ... ...q 40.26 35.71 3 38.60 +.3 PS Silver DBS ... ... ...q 28.85 23.50 1 24.90 -4.3 PS Agri DBA ... ... ...q 20.38 18.18 474 18.69 -.4 PS Oil DBO ... ... ...q 11.28 7.40 1888 11.14 +9.8 PS Gold DGL ... ... ...q 43.28 38.49 11 41.98 +1.5 PS BasMet DBB ... ... ...q 19.78 15.29 54 18.20 -6.2 PS USDBull UUP ... ... ...q 26.16 23.09 696 23.63 -1.7 PS USDBear UDN ... ... ...q 23.27 20.63 477 22.82 +2.0 PShPuLgGr PXLG .42e .9 ...q 50.50 37.12 20 46.48 +2.3 PShPuLVal PXLV .76e 2.0 ...q 40.74 34.84 6 37.22 -3.9 PSAerDef PPA .50e .9 ...q 58.97 43.05 81 55.95 +3.8 PwShBio PBE .57e 1.2 ...q 54.28 40.77 16 48.76 +3.4 PS BldCns PKB .07e .2 ...q 36.44 28.22 37 30.76 -11.3 PwSClnEn PBW .07e .3 ...q 26.35 3.92 20 24.44 -3.6 PS EnEx PXE .50e 2.4 ...q 24.52 17.35 4 20.60 -10.0 PwSFoodBv PBJ .41e 1.3 ...q 34.97 30.89 9 31.87 -5.8 PwSLgCG PWB .21e .5 ...q 45.22 33.91 24 42.02 +1.3 PwSLgCV PWV .69e 1.9 ...q 40.51 34.50 117 36.04 -7.1 PwShLeis PEJ .15e .3 ...q 46.77 39.50 3 44.15 -.1 PowShMkt PWC .97e 1.0 ...q 103.21 80.92 1 94.52 -.8 PwShMda PBS .27e .9 ...q 31.86 26.19 34 29.03 +3.3 PwSMidGr PXMG .19e .4 ...q 47.84 33.40 24 44.69 +5.3 PwSMidVal PXMV .64e 2.1 ...q 32.07 28.87 2 29.95 -4.3 PwShNetw PXQ ... ... ...q 52.02 42.34 22 48.86 +5.6 PS OilSv PXJ .28e 3.3 ...q 11.87 7.99 43 8.37 -12.3 PwSPharm PJP 3.84e 4.4 ...q 71.42 57.88 19 61.70 -3.8 PS Retail PMR .34e 1.0 ...q 40.82 32.00 1 35.35 -5.0 PwSSmGr PXSG .08e .2 ...q 34.90 26.83 6 32.65 +1.6 PwSSmVal PXSV .60e 2.1 ...q 32.10 27.39 4 28.97 -5.9 PwSSemi PSI .04e .1 ...q 58.15 39.70 84 51.75 +2.5 PwShSoft PSJ .10e .1 ...q 73.27 50.76 20 68.16 +7.3 PSS&PQlty SPHQ .38e 1.3 ...q 32.41 27.04 105 29.46 -3.3 PwSZMicro PZI .15e .8 ...q 19.90 17.23 0 18.67 -3.4 PSWHPrgE PUW .17e .7 ...q 28.11 24.08 1 24.85 -8.1 PSPrivEq PSP .66e 5.5 ...q 13.52 11.57 57 11.99 -3.7 PSFinPf PGF 1.11 6.0 ...q 19.17 18.01 259 18.54 -1.7 PSCleantch PZD .44e 1.0 ...q 45.28 34.96 9 42.31 +.1 PSR2KEqW EQWS .41e 1.0 ...q 45.14 37.76 1 41.66 -4.1 PSRslMdC EQWM .49e 1.0 ...q 50.09 42.74 0 46.68 -2.2 PSRussl200 EQWL .80e 1.6 ...q 56.31 45.74 1 51.12 -3.6 PS US1K PRF 1.91e 1.8 ...q 120.82 100.57 294 108.92 -4.1 PS EmgInf PXR .50e 1.4 ...q 41.00 33.57 0 36.55 -1.5 PS US Ag n PBND ... ... ... 25.01 24.17 0 24.36 -2.6 PS Dv exNA PBDM ... ... ... 27.90 25.06 25.42 -2.3 PS USA SC n PBSM ... ... ... 27.66 25.62 27.07 +1.8 PS USA Pt n PBUS ... ... ... 28.95 25.70 27.20 +1.8 PS SP500 n SPMV ... ... ... 28.51 25.24 26.81 -2.6 PS Rs1000 n USEQ ... ... ... 29.01 24.69 1 26.83 -2.8 PS SP SC n XSHQ ... ... ... 28.90 24.10 26.55 -1.7 PS SP Val n SPVM ... ... ... 30.41 24.80 28.09 -2.8 PS SP IntD IDHD ... ... ... 30.80 27.10 0 28.74 -.7 PS SC High XSHD ... ... ... 26.03 23.25 1 23.57 -6.3 PS TrCol n CLTL ... ... ... 106.03 105.27 0 105.70 +.4 PS LowVRot DWLV ... ... ... 33.00 26.37 3 31.07 -.2 PSBldABd BAB 1.31 4.4 ...q 30.98 29.26 370 29.91 -2.5 PS LowVol XRLV .46 1.4 ...q 36.20 29.15 12 33.37 -1.7 PSR1KEqW EQAL .39e 1.3 ...q 32.78 27.76 26 30.18 -3.2 PS VarPfd VRP 1.20 4.8 ...q 26.49 25.07 230 25.07 -2.3 PS SCLowV XSLV .73e 1.6 ...q 48.33 41.89 213 44.88 -3.0 PS MCLwV XMLV .64e 1.4 ...q 46.85 41.65 396 44.38 -2.2 PS SPX HiD SPHD 1.30 3.3 ... 43.25 38.14 572 39.19 -7.6 PS EMLwV EELV .60e 2.3 ...q 27.59 22.71 30 26.14 +3.2 PS EMkMom EEMO ... ... ... 22.52 16.27 73 20.46 -.3 PSS&PMom SPMO ... ... ...q 38.04 27.91 0 34.66 +.7 PS IntLwV IDLV 1.11e 3.4 ...q 35.35 30.57 84 32.78 -2.6 PSS&PVal SPVU ... ... ...q 37.53 27.57 6 33.32 -4.1 PSSPIntDv IDMO .59e 2.1 ...q 30.54 24.17 28.03 -.4 PSShTHYB PGHY 1.08 4.6 ...q 24.61 23.19 61 23.64 -.8 PS YuanDS DSUM .77 3.2 ...q 24.70 21.68 6 24.40 +5.5 PS FdIGBd PFIG .67 2.7 ...q 26.70 24.72 14 24.88 -2.7 PS SrLoan BKLN 1.01 4.8 ...q 23.33 22.96 6771 23.08 +.2 PS SP LwV SPLV .85 1.8 ...q 49.36 43.19 2740 46.48 -2.6 PS SP HiB SPHB .49e 1.2 ...q 46.04 35.94 155 41.68 -1.9 PS IntlBd PICB .57 2.0 ...q 28.77 24.69 48 27.79 +.7 PS CEFInc PCEF 1.91 8.4 ...q 24.24 22.35 50 22.80 -4.6 PSVrdoTF PVI ... ... ...q 26.18 24.80 1 24.91 PShCalMu PWZ .80 3.1 ... 26.50 25.30 110 25.68 -2.7 PShNYMu PZT .86 3.6 ... 24.80 23.83 5 23.97 -2.8 PShNatMu PZA .87 3.5 ... 25.90 24.96 224 25.14 -2.6 PSHYCpBd PHB .84 4.5 ...q 19.14 18.34 869 18.49 -2.4 PwShPfd PGX .86 5.9 ...q 15.20 14.10 1541 14.54 -2.2 PShEMSov PCY 1.50 5.3 ... 30.23 27.79 984 28.06 -5.0 PShGClnEn PBD .17e 1.3 ...q 13.78 10.95 6 12.75 -3.0 PSEmgMkt PXH .49e 2.1 ...q 25.32 19.20 160 23.13 +3.6 PSDvMxUSs PDN .53e 1.6 ...q 36.59 28.73 49 33.66 -2.2 PSDvxUS PXF 1.11e 2.5 ...q 48.75 39.16 190 44.13 -2.8 PShIntlDev IDHQ .33e 1.4 ...q 25.51 20.66 12 23.57 -2.5 PSAsxJ PAF 1.91e 3.4 ...q 62.67 52.28 4 56.60 -4.0 PSIndia PIN .12e .5 ...q 27.95 22.54 48 24.82 -6.0 PSS&PBW PBP 1.07e 3.5 ...q 23.00 19.67 109 20.80 -3.0 Praxair PX 3.30f 2.3 32 166.95 117.11 1236 142.16 -8.1 PrecDrill PDS .28 ... ...dd 5.09 2.26 1102 2.66 -11.9 PfdAptCm APTS 1.00 7.0 ...dd 22.71 13.17 467 14.22 -29.8 Prestige rs PBH ... ... 3 298.15 32.46 307 34.40 -22.5 Pretium g PVG ... ... ... 12.44 6.17 1540 6.58 -42.3 Primerica PRI 1.00f 1.0 13 108.05 70.00 276 96.90 -4.6tPrinEdgAIn YLD .75e ... ...q 42.10 39.77 3 39.95 -3.2 PrinActGl GDVD ... ... ... 29.52 24.97 1 27.68 -1.2 Prin Cont n PVAL ... ... ... 26.97 25.45 25.96 +1.8 Prn MegC n USMC ... ... ... 28.10 24.79 3 25.15 -4.2 PrinSpec n PREF ... ... ... 101.70 97.24 0 97.39 -2.9 PrincREstI PGZ 1.32m 7.9 ...q 19.52 16.21 29 16.70 -2.9 PrinEq n PEM ... ... ... ProAssur PRA 1.24a 2.5 27 63.45 46.90 138 48.75 -14.7 ProLogis PLD 1.92f 3.1 27 67.53 51.66 2138 62.53 -3.1 ProPetr n PUMP ... ... ... 22.88 10.84 1965 15.53 -23.0 ProShtDow DOG ... ... ...q 18.35 13.89 2244 15.32 +2.5 ProShtMC MYY ... ... ...q 12.84 10.71 30 11.41 +1.8 PrUltDow s DDM .79e .7 ...q 152.41 88.90 401 121.19 -8.3 ProUltMC MVV .11e .1 ...q 136.15 96.32 21 116.05 -5.7 PrUltQQQ s QLD ... ... ...q 91.48 51.98 3866 73.50 +.2 ProUltSP s SSO .40e .4 ...q 125.72 82.48 5549 102.64 -6.2 PrUShCnG SZK ... ... ...q 16.47 12.80 0 15.61 +14.7 ProShtHY SJB ... ... ...q 24.12 22.91 27 23.44 +1.4 ProUShBM SMN ... ... ...q 19.26 11.73 10 14.97 +13.4 Pro20 yrT UBT 1.13e 1.5 ...q 86.90 70.45 12 75.98 -9.1 Pro7-10yrT UST .42e .8 ...q 60.83 53.04 2 54.47 -5.1 ProSShOG DDG ... ... ...q 27.58 21.35 24.41 +6.2 ProSShFn SEF ... ... ...q 13.95 10.90 22 11.76 +1.6 ProLCCre s CSM .67e 1.0 ...q 71.46 57.63 49 65.54 -1.8tProUltTl s LTL ... ... ...q 59.70 35.70 1 35.74 -17.2 ProHdgRep HDG ... ... ...q 46.26 43.51 2 44.96 -.8 ProUltEM EET ... ... ...q 114.48 63.06 7 92.71 -1.3 ProRaLS RALS .62e 1.7 ...q 38.87 36.48 4 36.90 -1.9 ProUSL7-10T PST ... ... ...q 23.38 20.50 77 22.70 +5.3 ProShtEafe EFZ ... ... ...q 29.95 23.78 5 25.81 +1.3 ProShtEM EUM ... ... ...q 22.46 16.23 1323 17.67 -1.6 ProUltEafe EFO ... ... ...q 150.78 98.13 5 125.61 -5.3 ProUEurop UPV ... ... ...q 66.95 42.42 2 55.29 -5.7 ProShtBM SBM ... ... ...q 21.23 16.90 1 18.79 +6.3 ProUltSEM EEV ... ... ...q 13.24 6.82 82 7.97 -4.8 ProUltRE s URE ... ... ...q 68.58 50.79 77 57.39 -13.0 ProUltFin s UYG .51e .4 ...q 143.58 92.46 82 120.25 -6.0 ProShtRE REK ... ... ...q 17.94 15.62 5 16.79 +6.1 ProShtChi50 YXI ... ... ...q 24.70 16.42 2 18.63 -3.2 ProUltSem s USD ... ... ...q 162.32 70.60 20 127.40 +4.0 ProUltUt s UPW ... ... ...q 54.09 37.86 1 42.87 -8.9 PrUltTech s ROM ... ... ...q 111.39 58.87 71 88.54 +.9 ProUltJpn EZJ ... ... ...q 151.38 93.11 0 126.99 -2.6 ProUltO&G DIG .46e 1.4 ...q 46.10 28.35 202 32.82 -17.1 ProUltInd s UXI ... ... ...q 83.64 51.23 3 67.65 -7.4 PrUltHCr s RXL .63e .7 ...q 107.49 68.71 6 84.02 -4.8 ProUCnsSv s UCC ... ... ...q 99.90 63.55 2 80.49 -1.2 PrUCnsGd s UGE ... ... ...q 52.04 41.19 1 42.04 -14.2 ProUBasM UYM .15e .2 ...q 82.75 52.33 15 62.15 -16.1 PrUlPR2K s URTY ... ... ...q 95.99 56.50 113 76.94 -6.6 PUltM400 s UMDD .03e ... ...q 134.39 80.45 3 104.40 -10.6 ProUltSC s SAA ... ... ...q 108.67 75.95 2 97.92 -2.8 ProUPD30 s UDOW ... ... ...q 116.82 52.15 1441 81.48 -13.6 ProUlR2K s UWM ... ... ...q 78.13 54.51 186 67.96 -3.8 ProSht20Tr TBF ... ... ...q 23.78 21.58 634 22.83 +4.4 PUltSP500 s UPRO .21e .2 ...q 172.45 92.10 3308 125.43 -10.5 ProUChin50 XPP ... ... ...q 113.86 54.04 9 83.35 -.6 PrUSSilv s ZSL ... ... ...q 40.09 27.67 13 33.84 +7.8 PUVixST rs UVXY ... ... ...q 87.00 8.52 68303 20.67 +102.4 ProVixST rs VIXY ... ... ...q 61.26 21.24 4342 42.15 +82.1 PS ShCrd rs OILD ... ... ... 138.96 31.56 35.52 PS Crde n OILU ... ... ... 49.78 14.90 253 45.71 +22.8 PrUCrude rs UCO ... ... ...q 28.52 12.36 2951 27.25 +16.3 PrUltYen rs YCL ... ... ...q 65.77 56.16 18 63.06 +9.8 PrSUltNG rs BOIL ... ... ...q 67.10 25.20 26.50 PVixMTFut VIXM ... ... ...q 33.06 19.88 44 27.32 +29.2 PrUltSilv AGQ ... ... ...q 42.81 28.47 143 30.87 -8.8 PrUltShN s KOLD ... ... ...q 52.12 25.64 25 43.84 +10.6 ProUShGld GLL ... ... ...q 80.66 63.12 12 66.88 -3.2 PrSUShAus CROC ... ... ...q 52.60 42.20 3 47.18 +3.2 PrUltShYen YCS ... ... ...q 76.95 64.93 30 67.90 -9.4 ProSUltGold UGL ... ... ...q 44.38 35.62 71 41.55 +2.2 ProShtVx s SVXY ... ... ...q 139.47 9.53 17880 11.29 -91.2 PrUShCrd s SCO ... ... ...q 52.16 19.35 2364 20.12 -18.1 ProShtEuro EUFX ... ... ...q 45.01 38.37 16 39.04 -2.4 ProUltEuro ULE ... ... ...q 18.97 14.00 112 18.15 +4.0 ProUShEuro EUO ... ... ...q 26.84 19.46 207 20.34 -4.1 ProctGam PG 2.76 3.5 21 94.67 75.81 12852 78.84 -14.2 ProgsvCp PGR .69e 1.1 27 62.74 38.61 3399 60.44 +7.3 ProsHldg PRO ... ... ...dd 34.91 21.36 256 32.20 +21.7 ProShtQQQ PSQ ... ... ...q 42.86 31.45 4113 34.81 -2.2 ProShSP rs SH ... ... ...q 34.98 28.14 9218 30.73 +1.8 PrUShSP rs SDS ... ... ...q 55.32 35.66 9904 42.13 +2.6 PrUShDow DXD ... ... ...q 13.18 7.52 3665 9.03 +3.9 PUShtMdC MZZ ... ... ...q 24.72 16.91 4 19.38 +3.4 PUShtQQQ QID ... ... ...q 19.65 10.37 16080 12.65 -5.5 PrShRs2K rs SRTY ... ... ...q 51.71 27.07 585 32.19 -.5 PrUShD3 rs SDOW ... ... ...q 36.56 15.67 6928 20.36 +4.4 PUltShtF rs FINZ ... ... ...q 16.27 6.47 4 8.20 +1.2 PrSUlhGM rs GDXS ... ... ...q 18.91 12.07 0 15.45 +10.4 ProUShL20 TBT ... ... ...q 39.86 32.99 2957 36.69 +8.6 PrShR2K rs RWM ... ... ...q 48.96 40.09 375 42.55 +.7 PrUShHC rs RXD ... ... ...q 39.81 24.68 0 30.60 +1.7 PrUShCnS rs SCC ... ... ...q 31.12 20.44 23.05 -4.8 PrUShRE rs SRS ... ... ...q 37.33 28.35 76 32.65 +11.7 PUShtR2K TWM ... ... ...q 23.63 15.59 1950 17.53 +.4 PrUShtSC SDD ... ... ...q 22.04 14.22 0 15.57 -.2 PUShChi50 FXP ... ... ...q 28.68 12.37 100 15.73 -8.0 PS DecRt n EMTY ... ... ... 38.59 31.27 2 35.28 +5.3 PUShtIndl SIJ ... ... ...q 24.80 14.55 2 17.37 +3.1 PS OnlSt n CLIX ... ... ... 50.04 37.63 33 44.80 +14.0 PrShtSmC SBB ... ... ...q 40.04 32.70 0 34.26 -.1 PUPShtMC SMDD ... ... ...q 15.69 8.80 2 10.60 +5.7 PrSh K1 n OILK ... ... ... 23.87 16.51 7 23.40 +8.1 PUShtEur EPV ... ... ...q 44.56 26.83 7 31.60 +2.0 PUShtSPX SPXU ... ... ...q 17.88 9.19 28345 11.66 +2.6 PrUOGEx rs UOP ... ... ...q 28.33 16.57 18.82 PUShtJpn EWV ... ... ...q 38.42 22.75 7 25.56 -3.4 ProSPDvA NOBL 1.00e 1.6 ...q 67.98 55.69 377 61.50 -4.0 PUltShEafe EFU ... ... ...q 31.74 19.90 0 23.40 +2.6 PrUGMin rs GDXX ... ... ...q 50.96 33.56 12 35.46 -15.7 PrUltBra rs UBR ... ... ...q 107.88 48.32 17 87.97 +12.6 PrSht20yTr TTT ... ... ...q 31.13 25.95 117 27.47 +3.3 ProGblInf TOLZ 1.63e 4.1 ...q 44.51 39.30 11 39.92 -6.9 PUltShOG DUG ... ... ...q 53.46 31.48 67 42.29 +14.3 PS MngdF FUT ... ... ... 41.47 39.28 39.72 -1.4 PrGPrEq bt PEX 1.53e 4.3 ...q 43.79 34.68 1 35.62 -.6 ProEurDiv EUDV .15p ... ...q 44.13 36.95 7 40.70 -2.5 PHYIntH bt HYHG 3.16 4.7 ...q 70.99 65.87 9 66.62 -.9 ProSPxTch SPXT .23p ... ...q 55.03 46.46 4 50.15 -4.1 ProSPxHC SPXV .24p ... ...q 59.27 48.84 57.40 +5.4 ProMerger MRGR .12e .3 ...q 36.45 35.26 35.37 -2.5 ProSPxFin SPXN .23p ... ...q 56.41 47.89 0 52.71 -2.9 ProSPxEgy SPXE .22p ... ...q 59.30 44.29 0 54.79 -3.0 PrUltPFn FINU .29e .3 ...q 134.30 59.70 65 93.15 -11.6 PrUltPFn s FINU/WI ... ... ...q PrS HdJp n HGJP ... ... ... 30.04 PrIGIntH bt IGHG 2.15 2.8 ... 78.88 75.13 44 76.24 -1.0 ProSht7-10y TBX ... ... ...q 29.70 27.55 803 29.04 +2.6 ProUShHm HDZ ... ... ...q 14.35 ProUHome HBU ... ... ...q 20.75 PrUSOGEx SOP ... ... ...q 17.88 11.62 16.08 PrUShBrz s BZQ ... ... ...q 16.63 6.41 454 7.51 -18.0 PrSPMCDv REGL .65e 1.2 ...q 56.00 49.97 24 52.38 -3.9 ProSR2KDv SMDV .47e ... ...q 58.30 51.18 44 53.29 -3.4 PSSTEm bt EMSH 4.88e 6.4 ... 79.67 75.35 0 75.70 -1.6 ProUltHY UJB 1.72e 2.7 ...q 68.07 62.89 62.99 -3.9 PrUShtUtl SDP ... ... ...q 31.15 22.19 2 27.01 +7.1 PrUltShtTc REW ... ... ...q 26.08 12.66 46 15.35 -6.7 PrUShtFn SKF ... ... ...q 30.09 18.61 27 21.30 +1.9 Pro CovBd n COBO ... ... ... PUShtSem SSG ... ... ...q 20.00 7.35 19 9.04 -12.9 ProMornAlt ALTS .38e 1.0 ...q 39.39 37.02 2 37.13 -2.3 Pro30BEI RINF .58e 2.0 ...q 29.43 26.66 3 28.38 +2.3 ProDivGro EFAD .70e 1.9 ...q 37.52 PS EMkDv EMDV ... ... ... 64.49 49.97 6 59.89 +2.2 ProCdNASh WYDE ... ... ...q 33.74 32.10 1 33.38 +3.0 Pr GBIGl n GGOV ... ... ... ProsCap 24 PBB 1.56 6.1 ... 26.50 25.21 4 25.63 -1.0 ProspBcsh PB 1.44 2.0 18 79.20 55.84 273 71.84 +2.5 Protalix PLX ... ... ...dd 1.40 .48 638 .51 -22.2 ProtLf n PLpE 1.50 ... ... ProtoLabs PRLB ... ... 67 126.95 48.70 257 114.40 +11.1 Provect wt PVCT/WS ... ... ... .02 ProvidFS PFS .80 3.1 18 28.76 23.19 105 25.78 -4.4 ProvMtgC PMCA ... ... ... Prudentl PRU 3.60f 3.5 11 127.14 97.88 2332 102.90 -10.5tPrudentl18 PFK .65 2.6 ... 26.17 25.00 5 24.95 -.6 PrudFn 52 PJH 1.44 5.7 ... 26.45 24.90 11 25.16 -.4 PrudtlF 53 PRH 1.43 5.7 ... 26.41 24.90 18 25.12 -.7 PruSDHiY GHY 1.32 9.5 ...q 15.31 13.79 145 13.87 -3.7 PruUK pf PUKp 1.69 6.4 ... 27.17 25.79 4 26.27 +.3 PruUK pfA PUKpA 1.63 6.2 ... 27.21 25.47 6 26.02 -.3 Prud UK PUK 1.49e 2.9 ... 55.36 41.12 272 51.65 +1.7 PruShHiY ISD 1.32 9.4 ...q 15.73 14.07 113 14.11 -4.5 PSEG PEG 1.80f 3.6 17 53.28 41.67 2800 49.36 -4.2 PubStrg PSA 6.80 3.4 22 232.21 180.48 1249 202.12 -3.3 PubSt pfU PSApU 1.41 5.6 ... 25.57 24.59 7 25.30 +.6 PubSt pfV PSApV 1.34 5.4 ... 25.67 23.63 11 24.90 -1.2 PubSt pfW PSApW 1.30 5.4 ... 25.67 22.92 27 24.09 -3.6 PubSt pfX PSApX 1.30 5.3 ... 25.79 22.93 2 24.40 -2.4 PubSt pfY PSApY 1.59 6.0 ... 27.83 25.76 26 26.38 -.8 PubSt pfZ PSApZ 1.50 5.8 ... 27.56 25.38 6 26.00 -1.7 PubSt pfG PSApG ... ... ... 25.63 22.49 21 23.78 -4.7 PubSt pfF PSApF 1.29 5.3 ... 25.69 22.99 21 24.14 -3.5 PubSt pfE PSApE 1.23 5.3 ... 25.48 22.29 49 23.28 -6.5 PubSt pfD PSApD 1.24 5.3 ... 25.41 22.39 18 23.66 -5.5 PubSt pfC PSApC ... ... ... 26.45 23.05 23 24.75 -2.8 PubSt pfB PSApB ... ... ... 26.69 23.90 11 25.15 -2.1 PubSt pfA PSApA 1.47 5.7 ... 27.79 25.32 12 25.86 -2.5 PulteGrp PHM .36 1.2 17 35.21 21.41 3895 29.08 -12.5 PureStrg n PSTG ... ... ...dd 22.60 9.81 3310 19.38 +22.2 PutHiInSec PCF .37 4.1 ...q 9.31 8.60 13 8.98 -.4 PMMI PMM .44 6.2 ...q 7.72 6.89 99 7.07 -4.6 PMIIT PIM .31 6.7 ...q 4.89 4.61 108 4.68 -1.9 PMOT PMO .71 6.1 ...q 12.85 11.44 85 11.66 -5.6 PPrIT PPT .31 6.0 ...q 5.68 5.05 384 5.17 -3.0 PzenaInv PZN .41e 3.7 29 13.15 8.25 35 11.09 +3.9 Q2 Hldgs QTWO ... ... ...dd 48.75 31.95 529 45.00 +22.1 QEP Res QEP .08 .9 27 13.15 7.02 5409 9.40 -1.8 QIAGEN QGEN ... ... 33 36.34 29.25 913 32.16 +4.0 QTS RltTr QTS 1.64f 4.6 33 61.55 31.58 581 35.90 -33.7 QuadGrph QUAD 1.20 4.7 12 31.29 18.16 152 25.56 +13.1 QuakerCh KWR 1.42 1.0 29 165.93 127.70 47 145.22 -3.7 QuaCare QCP ... ... ... 20.17 12.25 364 19.55 +41.6 QuanexBld NX .16 .9 23 24.60 16.50 139 17.40 -25.6 QuantaSvc PWR ... ... 23 40.11 30.23 1848 33.87 -13.4 QntmDSS rs QTM ... ... 45 9.20 3.42 284 3.62 -35.7 Qu Insp100 n BIBL ... ... ... 29.74 25.14 74 25.81 -1.1 QnForSm n FFSG ... ... ... 27.15 24.51 9 25.21 -2.2 QnForTcG n FFTG ... ... ... 26.55 24.19 13 24.87 -2.8 Sage Esg ef GUDB ... ... ... 49.13 MainSecR n SECT ... ... ... 29.56 24.41 46 27.08 -1.0tInspCpBd n IBD ... ... ... 27.94 24.42 440 24.54 -2.7 QuaInsp n ISMD ... ... ... 27.86 23.78 134 25.87 -2.2 QuaInsLg n BLES ... ... ... 30.44 25.28 133 27.82 -2.2 FormInco n FFTI ... ... ... 27.57 24.09 34 24.27 -2.7 FrmHdGr n FFHG ... ... ... 29.49 24.03 8 26.94 -2.2 QuanReal n QXRR ... ... ... 26.19 23.44 24.24 -4.1 QuanDyn n XUSA ... ... ... 28.95 24.53 28.16 +.8 QuanMulT n QXTR ... ... ... 26.83 24.54 25.39 -2.4 QuanMulIn n QXMI ... ... ... 26.53 24.73 25.27 -1.7 QuanGrw n QXGG ... ... ... 29.10 24.80 27.76 -.1 Qudian n QD ... ... ... 34.91 11.33 2271 11.50 -8.3 QstDiag DGX 1.80 1.8 21 112.97 90.10 1038 99.51 +1.0 QuintEn n QES ... ... ... 10.00 7.47 52 8.96 -.4sQuormHl n QHC ... ... ... 8.40 2.54 1023 9.37 +50.2 QuotientTc QUOT ... ... ...dd 17.85 9.10 684 13.15 +11.9 Qwest 54 CTV 1.72 7.7 ... 26.40 20.64 47 22.20 -5.7 Qwest 9-51 CTW 1.88 7.5 ... 25.89 24.20 12 25.09 -.4 Qwest 4-52 CTX 1.75 7.6 ... 25.95 21.27 18 22.95 -3.4 Qwest 7-52 CTU 1.75 7.5 ... 25.79 21.36 8 23.39 -1.5 Qwest53 CTY 1.53 7.5 ... 25.57 18.66 36 20.48 -6.9 Qwest 25 CTZ 1.66 7.7 ... 25.96 20.17 27 21.60 -4.6 Qwest 56 CTAA ... ... ... 27.77 21.51 16 23.79 -3.7 Qwest57 n CTDD ... ... ... 25.97 20.51 43 21.95 -4.1 Qwest56 n CTBB ... ... ... 25.60 19.86 42 21.42 -4.9R -RAIT pfA RASpA 1.94 18.6 ... 22.00 5.90 20 10.44 -14.1 RAIT pfB RASpB 2.09 19.9 ... 23.77 6.21 18 10.50 -16.6 RAIT pfC RASpC 2.22 20.6 ... 25.39 6.35 1 10.78 -18.6 RAIT Fin RAS .20m 108.1 ...dd 3.22 .17 3813 .19 -50.7 RAIT Fn 24 RFT 1.91 10.3 ... 24.49 15.99 18.56 -2.8 RAITFn 19 RFTA 1.78 8.3 ... 25.49 16.60 11 21.41 -4.8 RELX NV s RENX .45e 2.2 ... 23.30 18.45 167 20.66 -10.4 RELX plc s RELX .54e 2.6 ... 24.03 19.65 181 20.75 -12.4 RH RH ... ... 57 109.53 41.52 6127 92.24 +7.0 RLI Corp RLI .84 1.3 28 65.68 50.34 107 63.64 +4.9 RLJ LodgT RLJ 1.32 6.8 11 23.98 18.68 2017 19.50 -11.2tRLJ Lod pfA RLJpA .49 1.9 ... 28.85 25.30 54 25.26 -6.5tRPC RES .40f 2.3 22 27.07 17.03 2344 17.05 -33.2 RPM RPM 1.28 2.7 18 56.69 46.80 1271 47.41 -9.6sRSP Perm RSPP ... ... ...cc 43.35 28.76 34597 45.00 +10.6 RYB Edu n RYB ... ... ... 31.80 15.50 378 16.36 -3.1 RadianGrp RDN .01 .1 11 23.49 15.58 1483 18.98 -7.9 RadiantLog RLGT ... ... ...cc 6.65 3.51 138 3.95 -14.1 RadLog pfA RLGTpA 2.44 9.4 ... 27.50 25.36 1 25.90 +.1 RafaelHl n RFL ... ... ... 8.44 3.05 1040 4.65 -5.1 RLauren RL 2.00 1.8 19 119.33 66.06 771 110.04 +6.1 RamcoG RPT .88 7.1 10 15.00 11.36 757 12.48 -15.3 RamcG pfD RPTpD 3.63 7.0 ... 58.62 48.92 2 52.00 -9.8 RangeRs RRC .08 .6 16 30.30 11.93 7140 14.34 -15.9tRngrEnS n RNGR ... ... ... 15.70 7.62 29 7.90 -14.4 RJamesFn RJF .88f 1.0 18 99.26 71.35 921 87.76 -1.4sRayAdvM RYAM .28 1.3 40 21.56 11.88 2129 21.37 +4.5sRayAdv pfA RYAMpA 2.00 1.3 ... 150.24 95.43 11 149.34 +3.7 Rayonier RYN 1.00 2.8 38 36.31 26.84 883 35.28 +11.5 Raytheon RTN 3.47f 1.6 30 222.82 149.70 2065 211.06 +12.8 RealityETF DIVY .46p ... ...q 28.89 25.25 9 27.02 +3.6 RltDvcDiv LEAD ... ... ...q 34.32 27.00 18 31.54 -1.3 RealDivc n DFND ... ... ...q 28.60 23.96 0 27.20 -.2 RealDivG n GARD ... ... ...q 26.84 21.56 24.98 Realogy RLGY .27p 1.0 15 35.18 23.86 2435 27.75 +4.7 RltyInco O 2.53 4.9 29 62.31 47.25 2033 51.76 -9.2 ReavesUtl UTG 1.82 6.5 ...q 36.73 27.13 212 27.88 -9.9 ReavesU rt UTGr ... ... ... .55 .09 .14 RedHat RHT ... ... 81 167.36 84.16 4534 146.20 +21.7 RedLionH RLH ... ... ...dd 11.70 6.15 31 9.90 +.5 RedwdTr RWT 1.12 7.3 11 17.45 14.29 494 15.31 +3.3 Reeds REED ... ... ... 4.75 1.30 16 1.60 +3.2 RegalBel RBC 1.04 1.5 14 87.50 67.84 400 69.95 -8.7 RegalEnt RGC .88a 3.8 24 23.17 13.90 22.99 -.1 RgcyCtrs REG 2.22f 3.8 21 70.64 54.87 1448 59.02 -14.7 RgcyC pfG REGpG 1.50 6.0 ... 26.05 25.05 25.20 RegHlthPr RHE ... ... 7 1.29 .16 814 .42 +147.1 RegHlt pfA RHEpA 2.72 32.1 ... 23.32 5.72 3 8.48 +6.0 RegnlMgt RM ... ... 14 35.34 18.91 95 31.36 +19.2 RegionsFn RF .36 2.0 19 20.21 13.00 15875 18.28 +5.8 Regions pfA RFpA 1.59 6.3 ... 26.25 25.23 15 25.38 +.2 Regns pfB RFpB 1.59 5.8 ... 29.82 26.40 28 27.58 -3.0 Regis Cp RGS ... ... ...cc 17.13 9.02 124 15.28 -.5 ReinsGrp RGA 2.00f 1.3 14 165.12 121.93 647 154.77 -.7 ReinsGp42 RZA 1.55 5.5 ... 30.06 26.82 12 28.19 +2.4 ReinsG56 n RZB 1.44 5.5 ... 29.86 26.26 12 26.32 -6.0 RelStlAl RS 2.00f 2.4 18 95.97 68.46 620 83.13 -3.1 RELM RWC .08 2.0 20 5.50 3.40 3 4.00 +12.7 RemaxHld RMAX .72 1.2 68 67.50 43.85 80 60.15 +24.0 RenaisIPO IPO .02e .1 ...q 30.61 22.57 2 28.36 +.5 RenIntIPO IPOS .24e .9 ...q 27.06 20.18 25.77 +5.7 RenaisRe RNR 1.32f 1.0 ...dd 152.00 116.50 439 138.07 +9.9 RenRe prE RNRpE 1.34 5.4 ... 25.98 23.45 10 24.65 -2.0 RenRe prC RNRpC 1.52 6.0 ... 26.05 25.05 3 25.32 -.7 ReneSola rs SOL ... ... ... 3.79 2.12 21 2.51 -5.6 RennFund RCG ... ... ...q 2.20 1.11 3 1.39 -7.4 Renren rs RENN ... ... ...dd 18.70 6.01 229 8.25 -20.6 RepubSvc RSG 1.38 2.1 30 69.40 60.26 2140 65.85 -2.6 ResMed RMD 1.40 1.5 47 104.78 67.04 549 96.25 +13.6 ResolEn rs REN ... ... ... 45.70 23.64 311 33.70 +7.1 ResoluteF RFP ... ... ...dd 12.15 4.10 318 8.00 -27.6 ResCap pfA RSOpA 2.13 8.6 ... 25.58 23.65 24.57 ResCap pfB RSOpB 2.06 8.4 ... 25.37 23.41 24.60 -1.6 ResCap pfC RSOpC 2.16 8.4 ... 26.00 24.00 26 25.70 +.7 ResCap rs RSO .20 2.1 ...dd 11.38 8.51 328 9.48 +1.2 RestBrnds QSR .84f 1.5 20 68.89 54.00 2541 55.61 -9.5 RetailProp RPAI .66 5.6 11 14.70 10.94 2904 11.71 -12.9 RetractTc RVP ... ... ...dd 1.48 .54 180 1.01 +48.5 RevGp n REVG .20 1.0 ... 33.15 20.47 692 20.58 -36.7 Revlon REV ... ... ...dd 28.05 15.60 88 20.40 -6.4tRexAmRes REX ... ... 16 107.87 71.56 124 72.10 -12.9 RexahnPh rs RNN ... ... ...dd 7.10 1.42 256 1.54 -23.8 RexfordIR REXR .58 2.0 49 31.71 22.34 752 28.88 -1.0 RexfdIn pfA REXRpA ... ... ... 26.41 22.53 11 23.75 -7.6 RexfInR pfB REXRpB 1.47 6.2 ... 24.85 22.33 13 23.71 -4.4 Rexnord RXN ... ... 23 31.44 21.85 461 29.28 +12.5 Rexnrd pfA RXNpA ... ... ... 66.40 52.44 30 64.00 +9.4 RiceMidstr RMP 1.13f 6.3 13 26.18 16.87 346 17.80 -17.1 RingCentrl RNG ... ... ...dd 69.60 26.98 1215 61.95 +28.0 RingEngy REI ... ... ...dd 16.09 10.55 593 14.25 +2.5 RioTinto RIO 2.27e 4.5 ... 59.25 37.66 3361 50.20 -5.2 RitchieBr RBA .68 2.2 36 35.17 24.08 449 31.26 +4.4 RiteAid RAD ... ... ... 4.87 1.38 45469 1.67 -15.2 RivrnOpp n RIV 1.68 8.3 ... 21.57 19.10 14 20.33 +1.5 Riv/Doubl n OPP ... ... ... 19.76 17.60 35 17.78 -3.3tRoadrnTrn RRTS ... ... 4 9.75 2.80 587 2.62 -66.0 RobtHalf RHI .96 1.7 22 60.59 42.92 1399 56.83 +2.3 RockwlAut ROK 3.34 1.9 26 210.72 148.31 1078 174.70 -11.0 RockColl COL 1.32 1.0 21 139.63 96.13 720 135.30 -.2 RogCm gs RCI 1.57 ... 13 54.95 43.11 330 44.27 -13.1 Rogers ROG ... ... 33 184.00 80.35 315 117.69 -27.3 Rollins s ROL .56f 1.1 62 53.00 35.82 335 50.47 +8.5 Roper ROP 1.65 .6 31 292.97 204.62 337 276.49 +6.8 RosettaStn RST ... ... ...dd 14.81 8.71 206 12.94 +3.8 Roundys RNDY ... ... ...dd 3.60 Rowan RDC .40 3.6 19 17.33 9.02 2435 11.05 -29.4 RBCda pfT RYpT 1.69 ... ... 31.75 28.04 0 29.50 -1.5 RoyalBk g RY 3.76f ... ... 87.10 66.66 843 76.32 -6.5 RBScotlnd RBS ... ... ... 8.74 5.66 832 7.36 -3.7 RBSct prF RBSpF 1.91 7.4 ... 27.08 25.54 25.86 RBSct prH RBSpH 1.81 7.0 ... 26.90 25.58 25.68 RBSct prL RBSpL 1.44 5.7 ... 25.74 25.00 25.25 RBSct prS RBSpS 1.65 6.5 ... 27.63 25.27 29 25.45 RylCarb RCL 2.40 2.1 15 135.65 93.86 1189 116.53 -2.3 RoyDShllB RDS/B 3.76 5.8 98 74.60 53.10 1926 64.80 -5.1 RoyDShllA RDS/A 3.76 6.0 96 72.43 51.08 5245 63.08 -5.4 RoyceGVal RGT .10e ... ... 11.73 8.78 13 10.87 +.5 RoyceMC RMT .63e 6.8 ...q 9.93 8.09 160 9.30 -1.5 Royce RVT 1.20e 7.8 ...q 17.18 13.80 368 15.38 -4.9 RubiconPrj RUBI ... ... ...dd 6.28 1.48 671 1.81 -3.2 Rudolph RTEC ... ... 22 30.85 21.00 251 27.35 +14.4 Ryder R 2.08f 2.9 17 90.26 62.52 382 71.17 -15.4 RyersonH RYI ... ... 29 14.65 7.65 187 8.00 -23.1 RymanHP RHP 3.40f 4.4 16 78.91 57.78 475 77.22 +11.9S -S&P Glbl SPGI 2.00f 1.1 31 197.76 127.60 1163 187.28 +10.6 SAP SE SAP 1.31e 1.3 ... 116.90 96.04 1044 103.98 -7.5 SCANA SCG 2.45 6.6 9 71.28 34.76 1793 37.33 -6.2 SCE TrV n SCEpK ... ... ... 29.56 24.70 10 25.90 -2.0 SCE I pfF SCEpF 1.41 ... ... SCE II prG SCEpG 1.28 5.5 ... 25.89 21.93 157 23.08 -4.5 SCE Tr pfH SCEpH 1.44 5.4 ... 29.43 25.05 3 26.57 -1.8 SCETr pfJ SCEpJ 1.34 5.2 ... 29.43 23.96 9 25.63 -.7 SCE Tr pfL SCEpL 1.25 5.5 ... 25.77 21.75 118 22.60 -5.9 SJW SJW 1.12a 2.1 18 69.29 45.39 68 52.71 -17.4 SK Tlcm SKM ... ... ... 28.97 23.01 785 23.75 -14.9 SLGreen SLG 3.25 3.3 41 109.95 89.46 829 97.99 -2.9 SL Grn pfI SLGpI 1.63 6.3 ... 26.50 24.94 6 25.85 +3.1 SM Energy SM .10 .6 ...dd 28.20 12.29 4871 17.45 -21.0 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next pageMONEY & MARKET$Page 7 www.sunnewspapers.net The Sun/Thursday, March 29, 2018

PAGE 41

Spd LgGl n GLDW ... ... ... 128.81 114.86 120.92 SpdrDJIA DIA 3.98e 1.7 ...q 265.93 203.64 7981 238.28 -3.7 SpdrGold GLD ... ... ...q 129.52 114.80 10254 125.73 +1.7 SpdrStxx50 FEU 1.24e 3.6 ...q 38.51 31.49 18 34.43 -4.1 SpdrNoANR NANR ... ... ...q 37.79 30.22 30 32.78 -7.6 Spd InDiv n HDWX ... ... ... SpdrLwCbn LOWC 1.69e 1.9 ...q 96.40 79.28 2 88.41 -1.5 SpdrEuro50 FEZ 1.18e 3.0 ...q 44.23 35.38 6301 39.78 -2.3 Spd MsciCh XINA ... ... ... 26.62 20.26 0 23.29 -2.6 S&PEAsia GMF 1.81e 1.7 ...q 116.07 85.01 4 105.13 +.5 Spdr UKS QGBR 1.33e 2.5 ...q 56.39 48.75 0 53.22 -1.2 Spd Spain n QESP ... ... ... SpdrGermS QDEU 1.17e 1.8 ...q 70.20 55.54 63.58 -2.9 SpdrJpnS QJPN .85e 1.1 ...q 83.54 68.31 0 79.56 +1.2 SpdrCdaS QCAN 1.61e 2.8 ...q 62.76 53.00 0 56.69 -7.3 Spd Austl n QAUS ... ... ... SpdrEuSmC SMEZ 1.15e 1.8 ...q 69.46 51.03 3 63.94 -.1 S&PChina GXC 1.31e 1.2 ...q 123.91 81.45 64 108.90 +1.6 SpdrWldQu QWLD 1.30e 1.8 ...q 80.30 67.36 0 74.01 -1.9 SpdrEMQu QEMM 1.31e 2.0 ...q 69.92 55.13 4 64.89 +.6 SpdrEafeSt QEFA 1.62e 2.5 ...q 68.94 57.46 8 64.28 -1.1 SpdrGblDv WDIV 3.11e 3.8 ...q 74.14 64.00 9 68.35 -3.5 SpAcwiIMI ACIM 1.50e 1.9 ...q 84.34 68.47 14 77.06 -2.3 SpdEMkt s SPEM ... ... ...q 42.47 31.70 202 38.60 +1.2 SpdrEMDv EDIV 1.68e 4.8 ...q 36.64 28.79 40 34.90 +6.2 SpdrGlbNR GNR .93e 2.0 ...q 52.79 40.56 86 47.58 -3.0 Spd Russ n RBL ... ... ... Spd EmEu n GUR ... ... ... Spd IntUt n IPU ... ... ... Spd IntTl n IST ... ... ... Spd InTc n IPK ... ... ... Spd IntMt n IRV ... ... ... SpdIntInd n IPN ... ... ... Spd IntHl n IRY ... ... ... Spd IntFn n IPF ... ... ... Spd EMLA n GML ... ... ... Spd IntEn n IPW ... ... ... Spd IntCn n IPS ... ... ... Spd CnDi n IPD ... ... ... SpdrDJ RE RWO 1.57e 3.4 ...q 49.41 43.96 197 46.16 -5.6 SpdrEMSmC EWX 1.00e 1.9 ...q 55.81 44.99 29 51.69 -.6 SpdrIntDiv DWX 2.22e 5.6 ...q 42.92 37.79 97 39.71 -3.6 Spd EmM n GAF ... ... ... SpdMS xUS CWI .79e 2.1 ...q 42.01 33.61 282 38.45 -1.4 SpdrSPGbl GII 1.63e 3.3 ...q 53.74 47.61 4 48.78 -5.8 SpdrIntRE RWX 1.25e 3.2 ...q 42.54 37.13 285 39.68 -2.0 SpdrIntlSC GWX 3.63e 1.4 ...q 37.99 31.19 69 34.94 -1.5 SpdrWldxUS SPDW .79e 2.5 ...q 33.84 27.43 323 31.10 -1.9 SP Mid MDY 2.94e .9 ...q 363.70 305.45 1440 337.08 -2.4 S&P500ETF SPY 4.13e 1.6 ...q 286.63 232.51 146249 259.83 -2.6 SpdrRRtn RLY .44e 1.7 ...q 27.62 23.57 25 25.75 -2.6 SpdrIncAll INKM 1.08e 3.3 ...q 34.66 31.53 1 32.71 -2.7 SpdrGblAll GAL 1.04e 2.6 ...q 40.37 34.33 19 37.62 -1.7 SpdrSenLn SRLN 1.96 4.1 ...q 47.69 47.08 382 47.40 +.5 SpdrUShBd ULST .16 .4 ...q 40.82 40.17 3 40.22 +.1 SpdrCreEq SYE 1.63e 1.4 ...q 80.09 65.82 0 73.11 -2.0 SpdrDblTac TOTL 1.17e ... ...q 49.66 47.59 352 47.93 -1.5 SpdrValEq SYV 4.21e 1.5 ...q 70.61 55.58 1 64.31 -2.9 SpdrGroEq SYG 1.85e .8 ...q 86.17 67.53 4 77.90 -1.9 SpdrBiot s XBI .44e .5 ...q 97.98 66.00 6650 87.01 +2.5 Spdr Div SDY 3.80e 2.0 ...q 98.29 86.39 1115 90.35 -4.4 SpdrGbDow DGT 1.52e 1.8 ...q 91.75 73.19 1 82.78 -3.2 SpdrHome XHB .15e .4 ...q 47.20 36.48 2709 40.23 -9.1 SpdrS&PBk KBE .53e 1.1 ...q 52.00 39.61 2384 47.43 +.2 SpdrS&PCM KCE .91e 1.6 ...q 62.51 45.17 17 57.56 -.7 SpdrS&PIn s KIE ... ... ...q 32.34 27.81 466 30.95 +.8 Spd LgCap s SPLG ... ... ...q 33.54 27.37 112 30.51 -2.6 SpdrLCpG s SPYG ... ... ...q 35.96 28.13 561 32.96 -.1 SpdrLCapV s SPYV ... ... ...q 32.54 27.55 438 29.05 -5.3 Spd MidC s SPMD ... ... ...q 35.09 29.56 157 32.71 -1.9 SpdrMCpG MDYG 2.19e .9 ...q 166.10 136.41 35 155.17 -.2 SpdrMCpV MDYV 3.45e 3.5 ...q 106.67 92.30 20 98.20 -4.5 SpdrNY Tch XNTK .41e .5 ...q 97.64 67.68 53 87.10 +3.9 SpdrSemi s XSD .16e .2 ...q 76.57 57.66 174 68.65 -1.7 SpdrSCapG SLYG 8.53e .9 ...q 242.50 205.60 21 230.04 +1.2 SpdrSCapV SLYV 7.98e 1.4 ...q 133.39 112.91 68 122.39 -2.7 SpdrRs3K s THRK ... ... ...q 35.46 28.96 188 32.36 -2.6 SpdrWilRE RWR 2.90e 3.4 ...q 95.73 81.59 324 86.24 -8.0 SpdrShTTr SPTS .27 .9 ...q 31.78 29.55 292 29.66 -.7 SpFcStIn n XITK ... ... ... 93.60 62.64 5 86.68 +11.0 SPDR SrTr XTH ... ... ... 82.74 67.51 80.21 +10.5 SPDR Intrnt XWEB ... ... ... 75.39 60.07 71.47 +5.0 Spdr1500VT VLU 4.85e 1.8 ...q 108.76 89.64 0 97.86 -4.1 SpdrScored CBND .99 3.1 ...q 32.94 31.20 5 31.48 -2.4 SpdrIntCBd IBND .14e .4 ...q 36.87 30.95 48 35.95 +1.7 SpdrIGFlt FLRN .20 .7 ...q 30.85 30.62 829 30.74 +.2 SpdrHYMu HYMB 2.55 4.6 ...q 57.97 54.01 21 55.71 +.1 SpdrWFPf PSK 2.59e 6.0 ...q 45.44 41.81 26 43.31 -1.7 SpdrBarITB BWZ .01e ... ...q 33.49 29.96 18 32.99 +2.7 SpdrBarcCv CWB 3.55e 4.4 ...q 53.80 47.64 2092 51.15 +1.1 SpdrLTBd s SPLB ... ... ...q 28.77 26.57 126 27.01 -5.6 SpdrITBd SPIB .92 2.7 ...q 34.72 33.31 315 33.49 -2.1 SpdrBarMBB MBG .83 3.2 ...q 26.55 25.34 8 25.54 -1.8 SpdrEMBd EBND ... ... ...q 30.91 28.02 151 30.17 +1.7 SpdrShTHiY SJNK 1.58 5.8 ...q 28.15 26.94 1008 27.35 -.8 SpdrLehHY JNK 2.30 6.4 ...q 37.46 35.35 13493 35.77 -2.6 SpdShTBd SPSB .40e 1.2 ...q 30.74 30.11 2158 30.17 -.8 SP IntTip WIP .41e .2 ...q 60.27 54.39 43 59.20 +2.9 SPLIntTB s BWX ... ... ...q 29.72 26.52 294 29.40 +3.4 SpdrTrans s XTN .25e .4 ...q 69.36 50.21 11 61.67 -5.3 SpdrTelcm XTL .68e 1.0 ...q 74.86 65.10 5 67.96 -.5 SpdrHCSv s XHS .61e .1 ...q 68.43 56.18 63 62.60 +1.7 SpdrHCEq s XHE 3.22e .1 ...q 72.00 54.72 8 68.60 +6.5 SpdrSf&Sv s XSW .19e .3 ...q 79.68 57.65 4 74.48 +7.2 SpdrMLCrs CJNK 1.01e 3.9 ...q 27.04 25.51 2 25.69 -3.4 SpdrAerDf s XAR 1.70e 1.1 ...q 90.17 65.85 139 85.80 +2.7 SpdAgBd n SPAB ... ... ... 28.84 27.91 318 28.06 -2.4 SpdrBarcTip IPE 1.04e 1.7 ...q 57.26 54.81 85 55.59 -1.2sSprBl 1-3b rs BIL ... ... ...q 91.52 91.37 3030 91.53 +.1 SpdLgTr s SPTL ... ... ...q 37.32 33.62 120 34.91 -4.6 SpdrLehIntTr ITE .74 1.3 ...q 60.70 58.37 153 58.76 -1.1 SpdrS&P RB KRE .74e 1.2 ...q 65.33 49.31 6004 59.88 +1.8 Spdr1500MT MMTM 1.61e 1.4 ...q 123.70 96.84 1 113.42 -1.2 SpdrRetl s XRT .49e 1.1 ...q 49.09 37.72 8235 43.87 -2.9 SpdNuBMu s TFI ... ... ...q 49.42 47.65 576 47.99 -2.0 SpdrPhm s XPH 3.00e .9 ...q 47.11 39.78 87 41.47 -4.7 SpdrOGEx XOP .73e 2.1 ...q 40.20 28.96 15108 34.26 -7.9 SpNuBST rs SHM ... ... ...q 48.95 47.76 831 47.80 -.2 SpdrGendr SHE ... ... ... 75.63 64.41 5 69.18 -2.4 SpdrOGEq XES .49e 3.5 ...q 20.61 12.90 1303 14.17 -17.3 SpdR1KLVF ONEV ... ... ... 76.79 68.18 0 70.82 -2.4 SpdrMetM XME .24e .7 ...q 39.62 27.86 2775 33.06 -9.1 SpdrR1KMo ONEO ... ... ... 77.42 67.12 11 71.60 -1.5 SpdrR1KYF ONEY ... ... ... 75.25 65.47 6 67.25 -4.0 SpdSPXHiD SPYD ... ... ...q 38.74 34.26 347 35.52 -5.2 SpdrFosFFr SPYX ... ... ...q 69.64 56.31 9 63.58 -1.9 SpdrR1KLV LGLV 5.40e 1.9 ...q 94.43 83.73 10 89.04 -1.7 SpdrUsaSt QUS .54e ... ...q 82.07 67.52 30 75.06 -2.8 Spd SP600 SLY 3.97e 1.1 ... 139.70 117.23 10 132.04 -.7 SpdrSPXBbk SPYB .41e ... ...q 67.80 51.33 17 61.10 -2.0 SpdrSCap n SPSM ... ... ... 31.73 28.11 127 29.60 -6.0 Spdr1-10Tip TIPX .08e .4 ...q 21.00 18.41 70 19.17 -.6 Spd 0-5Tip n SIPE ... ... ... SpdrR2KLV SMLV 2.16e 2.5 ...q 100.14 84.63 5 88.06 -3.6 SPX Cp SPXC ... ... 13 33.93 21.97 399 31.94 +1.8 SPX Flow n FLOW ... ... 94 54.92 31.10 210 48.71 +2.4 SRC Eng SRCI ... ... 13 10.44 6.19 2225 9.20 +7.9 STMicro STM .40 1.8 24 25.30 14.07 3869 22.15 +1.4 SABESP SBS .39e 3.8 ... 11.96 8.15 2503 10.32 -1.2 SabnR SBR 2.29m 5.4 20 50.00 34.20 7 42.70 -4.3 SachemC n SACH .42 12.1 ... 5.35 3.30 21 3.48 -11.7 SafeBulk SB .04 1.3 ... 4.00 1.76 1086 3.02 -6.5 SafeBlk pfB SBpB 2.00 7.8 ... 26.76 25.00 25.50 +1.2 SafeBlk pfC SBpC 2.00 8.6 ... 24.26 17.80 5 23.28 -2.6 SafeB pfD SBpD 2.00 8.7 ... 24.20 18.00 7 22.95 -2.5 SafegdSci SFE ... ... ...dd 14.40 10.65 44 12.55 +12.1tSafeInco n SAFE .60 3.8 ... 20.00 15.79 197 15.88 -9.8 SagaComm SGA 1.20 3.1 4 52.05 36.10 5 38.60 -4.6 SailptTch n SAIL ... ... ... 23.93 12.82 488 19.98 +37.8 StJoe JOE ... ... 58 20.00 16.45 198 19.30 +6.9 Salesforce CRM ... ... ...cc 128.87 81.55 6486 112.88 +10.4 SalMidMLP SMM 1.30 14.7 ...q 13.73 8.53 76 8.86 -19.6 SallyBty SBH ... ... 10 21.36 14.05 1542 16.35 -12.8 SJuanB SJT .77e 9.5 17 10.54 6.04 347 8.11 -1.6 SanchezEn SN ... ... ...dd 10.21 2.78 2384 3.00 -43.5 SanchzM rs SNMP 1.80 16.5 ...dd 15.65 9.35 32 10.95 -1.4 SandRidge SD ... ... ... 21.90 13.81 290 14.10 -33.1 SandRMiss SDT .22e 29.5 1 1.69 .73 58 .76 -8.0 SandRMs2 SDR .23e 24.0 1 1.59 .74 33 .97 +14.1tSandRdgP PER .50e 27.2 4 3.30 1.90 552 1.85 -9.8 SandstG g SAND ... ... ... 5.64 3.18 901 4.72 -5.4 Sano SNY 1.58e 4.0 ... 50.65 38.14 1833 39.96 -7.1 SantCUSA SC .23e ... 5 19.02 11.12 1733 16.04 -13.9 SantFn pfA SANpA 1.70 6.5 ... 26.69 25.38 26.31 +1.9 SantFn pfB SANpB 1.03 4.3 ... 24.93 23.30 24.22 +.5 SantFn pfC SANpC 1.63 6.3 ... 28.30 25.45 25.80 -.4 SantFn pfI SANpI 1.60 6.4 ... 26.45 25.25 25.15 -2.2 Santand pfC SOVpC 1.83 7.0 ... 26.89 25.10 1 25.96 +1.1 SaratogaI SAR 2.00f 9.7 7 22.99 19.62 8 20.53 -8.2 SaratIn23 n SAB 1.69 6.6 ... 26.79 25.34 0 25.80 Sasol SSL 1.41e 4.3 ... 38.75 26.92 147 33.02 -3.5 SaulCntr BFS 2.08 4.1 17 65.43 48.11 37 50.96 -17.5 SaulCtr pfC BFSpC 1.72 6.8 ... 25.98 24.91 1 25.45 +.6 MastThera MSTX/O ... ... ...dd .15 .12 .13 Schlmbrg SLB 2.00 3.2 43 80.89 61.02 7702 63.21 -6.2 SchndrNt n SNDR .24 .9 ... 30.00 17.69 815 25.81 -9.6 SchwUSMkt SCHB .96e 1.5 ...q 69.07 56.22 1949 62.97 -2.4 SchwUSLgC SCHX .98e 1.6 ...q 68.43 55.51 1206 62.21 -2.5 SchwLCGr SCHG .63e .9 ...q 76.83 59.73 653 70.54 -.2 SchwLCVal SCHV 1.14e 2.2 ...q 58.00 48.72 330 52.21 -4.5 SchwMCap SCHM .59e 1.1 ...q 56.22 46.49 461 52.19 -2.0 SchUSSmC SCHA .76e 1.1 ...q 73.45 61.40 316 68.42 -1.9 SchwEMkt SCHE .49e 1.7 ...q 31.08 23.72 797 28.24 +1.1 Sch 1000 n SCHK ... ... ... 28.14 24.88 100 25.66 -2.3 SchEMLgC FNDE .39e 1.3 ...q 33.13 25.60 136 30.64 +3.3 SchIntSmCo FNDC .55e 1.6 ...q 38.22 30.45 112 35.41 -1.5 SchIntLgCo FNDF .61e 2.1 ...q 32.54 26.19 287 29.68 -2.4 SchUSSmCo FNDA .36e 1.0 ...q 39.68 33.34 188 36.84 -2.8 SchUSLgCo FNDX .54e 1.5 ...q 39.96 33.05 283 35.84 -4.3 SchUSBrd FNDB .61e 1.7 ...q 39.71 32.90 20 35.77 -4.1 SchwUSDiv SCHD 1.13e 2.3 ...q 54.60 44.07 794 48.42 -5.4 SchwIntEq SCHF .71e 2.1 ...q 36.35 29.45 1803 33.34 -2.1 SchwAggBd SCHZ 1.09 2.1 ...q 52.82 50.59 239 50.94 -2.1 SchwREIT SCHH .89e 2.3 ...q 42.54 36.27 566 38.30 -8.0 SchIntUSTr SCHR .86 1.6 ...q 54.67 52.07 100 52.47 -1.6 SchSTUSTr SCHO .35 .7 ...q 50.57 49.71 194 49.82 -.4 SchUSTips SCHP ... ... ...q 56.10 54.06 206 54.80 -1.1 SchwIntSC SCHC .59e 1.6 ...q 39.15 31.14 128 36.15 -1.3 Schwab SCHW .40f .8 32 58.11 37.16 7475 50.90 -.9 Schwb pfC SCHWpC 1.50 5.7 ... 27.94 25.53 21 26.12 -2.8 Schwb pfD SCHWpD ... ... ... 27.90 25.49 18 26.19 -3.0 SchwitMau SWM 1.72 4.4 14 48.06 36.26 192 38.94 -14.2 SciApplic SAIC 1.24 1.7 20 88.49 60.21 252 73.27 -4.3 ScorpioB19 SLTB 1.88 7.4 ... 25.80 23.79 1 25.50 +.2 ScorpBlk rs SALT .02 ... ... 10.14 5.70 443 6.90 -6.8tScorpioTk STNG .04 2.1 ... 4.60 2.00 3283 1.92 -37.0 ScorpioT 20 SBNA 1.69 7.1 ... 25.03 23.40 12 23.80 -4.3 ScorpT19 n SBBC ... ... ... 26.51 24.62 7 24.75 -2.6 Scotts SMG 2.12 2.5 20 110.12 81.48 569 84.69 -20.8 ScrippsEW SSP .05p ... 39 23.75 11.74 608 12.11 -22.5 Sea Ltd n SE ... ... ... 15.73 10.56 1029 10.93 -18.0 SbdCp SEB 6.00 .1 14 4690.00 3247.00 0 4189.99 -5.0 SeabGld g SA ... ... ... 13.70 9.50 271 10.60 -6.2 SeacorHld CKH ... ... ...dd 51.59 31.90 116 50.39 +9.0 SeacrMar SMHI ... ... ... 22.81 11.66 79 18.32 +56.6 SeadrillLtd SDRL ... ... 1 1.68 .15 1771 .22 -6.5 Seadrill SDLP .40 14.5 ... 4.20 2.61 158 2.76 -24.6 SealAir SEE .64 1.5 21 49.94 40.76 1754 42.22 -14.4 Seaspan SSW .50 7.8 10 7.91 5.02 1003 6.39 -5.3 Seaspn pfE SSWpE 2.06 8.5 ... 25.50 21.39 13 24.14 -2.7 Seaspan 19 SSWN 1.59 6.2 ... 26.01 24.78 16 25.46 -.4 Seaspn pfD SSWpD 1.99 8.4 ... 25.20 20.76 8 23.70 -3.8 Seaspn pfH SSWpH ... ... ... 24.96 20.14 16 23.09 -2.4 Seaspn pfG SSWpG ... ... ... 25.20 21.98 21 23.71 -2.4 Seaspan n SSWA ... ... ... 24.58 23.40 5 23.55 -3.2 SeaWorld SEAS ... ... ...dd 19.23 10.42 944 14.76 +8.8 SelEngS n WTTR ... ... ... 21.96 11.22 316 11.90 -34.8 SelMedHld SEM ... ... 13 19.78 12.90 531 17.80 +.8 SelctIns 43 SGZA 1.47 5.8 ... 25.83 24.72 4 25.13 -.2tSemGroup SEMG 1.89f 9.2 ...dd 36.65 20.50 883 20.45 -32.3 SemiMfg SMI ... ... 19 9.14 4.49 390 6.44 -24.8 SempraEn SRE 3.58f 3.2 20 122.98 100.63 1838 110.33 +3.2 Sempra pfA SREpA ... ... ... 104.97 96.15 471 101.76 +2.6 SendGrid n SEND ... ... ...cc 32.03 17.50 238 27.35 +14.1 SensataT ST ... ... 20 57.40 38.71 50.49 -1.2 Senseon n SENS ... ... ... 2.48 Sensient SXT 1.32 1.9 21 84.98 65.60 314 69.46 -5.0 SequansC SQNS ... ... ...dd 4.75 1.44 162 1.68 -12.0 Seritage n SRG 1.00 2.8 ... 50.00 34.07 292 35.78 -11.6 Seritge pfA SRGpA 1.75 8.0 ... 24.52 20.91 26 21.89 -10.1 ServiceCp SCI .68f 1.8 25 40.28 30.12 689 37.57 +.7 ServiceMst SERV ... ... 29 55.36 36.34 880 50.31 -1.9 ServcNow NOW ... ... ...dd 176.56 84.03 3079 159.68 +22.5 Servotr SVT .30e 3.0 ...cc 12.80 8.50 3 9.94 -10.7 ShakeShk n SHAK ... ... 66 47.39 30.12 382 40.82 -5.5 ShawCm g SJR 1.18 ... ... 23.44 18.50 1240 19.23 -15.8tShellMidst SHLX 1.33f 6.5 16 33.34 20.26 639 20.63 -30.8 Sherwin SHW 3.40 .9 29 435.15 306.05 598 385.25 -6.0 ShinhanFn SHG ... ... ... 50.37 40.02 136 42.07 -9.3 ShipFin SFL 1.40 9.9 12 15.98 12.30 512 14.15 -8.7 Shopify n SHOP ... ... ...dd 154.82 67.22 3657 121.60 +20.4 Shutterstk SSTK ... ... 98 52.78 29.85 367 46.93 +9.1 SibanyeG SBGL .14r 3.5 ... 10.59 3.76 2275 4.04 -20.0 SiderurNac SID ... ... ... 3.55 1.76 1899 2.46 +.4 SierraMt n SMTS ... ... ... 3.00 2.13 12 2.60 +4.8 Sifco SIF ... ... ...dd 8.75 5.00 2 5.15 -22.6tSignetJwlrs SIG 1.24f 3.2 6 77.94 37.42 2488 38.23 -32.4 Silvrbow n SBOW ... ... ... 33.21 19.89 26 28.62 -3.7 SlvrcpMt n SVM .02 ... ... 3.43 2.12 426 2.60 -.8 SimonProp SPG 7.80f 5.0 21 176.17 147.28 2420 155.91 -9.2 Simon pfJ SPGpJ 4.19 5.9 ... 77.98 66.41 0 71.61 +.1 SimpsnM SSD .84 1.5 30 61.62 39.82 153 57.00 -.7 SinopcShg SHI ... ... ... 64.43 50.67 26 61.15 +7.3 Siteone n SITE ... ... 58 80.56 46.00 349 73.49 -4.2 SixFlags SIX 3.12f 5.1 19 70.44 51.25 1108 61.57 -7.5 Skechers s SKX ... ... 23 42.73 22.64 1633 38.36 +1.4 Skyline SKY ... ... ... 24.99 5.07 64 21.42 +66.7tSmart&Fnl SFS ... ... 22 13.95 5.50 1045 5.65 -33.9 Smith&N SNN .61e 1.6 67 40.41 30.79 1351 38.45 +9.8 SmithAO s AOS .72f 1.2 34 68.39 49.48 833 62.52 +2.0 Smucker SJM 3.12 2.5 17 134.12 99.57 987 123.30 -.8 SnapInc A n SNAP 3.28 20.6 ... 23.57 11.28 20651 15.95 +9.2 SnapOn SNA 2.84 1.9 15 185.47 140.83 490 147.22 -15.5 SocCapH n IPOA ... ... ... 10.85 9.85 39 10.05 -.4 SocCapH un IPOA/U ... ... ... 10.97 10.02 60 10.55 -.5 SocQ&M SQM .99e 2.1 ... 64.20 32.38 1435 46.90 -21.0 Sogou n SOGO ... ... ... 14.69 8.08 1559 8.20 -29.1 Sol-Wind n SLWD ... ... ... SolarOilf n SOI ... ... ... 23.98 9.90 484 16.22 -24.2 Solitario XPL ... ... ...dd .91 .45 89 .46 -23.7 SonicAut SAH .24f 1.3 9 22.75 15.95 211 18.15 -1.6 SonocoP SON 1.56 3.3 20 55.77 46.55 632 47.39 -10.8 SonyCp SNE ... ... ... 53.91 31.32 2810 48.08 +7.0 Sothebys BID .40 .8 16 57.95 42.78 561 50.66 -1.8 SourcC SOR 1.00f 2.5 ...q 42.97 37.21 6 39.36 -3.4 SoJerInd s SJI 1.09 3.9 25 38.40 25.96 519 28.28 -9.4 SthcrssEn SXE ... ... ...dd 4.74 1.44 432 1.56 -7.7 SCEd pfB SCEpB 1.02 4.6 ... 25.00 20.36 1 22.19 -3.5 SCEd pfC SCEpC 1.06 4.7 ... 25.25 20.30 22.50 -5.2 SCEd pfD SCEpD 1.08 4.8 ... 26.43 21.37 0 22.51 -6.6 SCEd pfE SCEpE 1.20 4.9 ... 27.56 22.73 24.47 -3.7 SouthnCo SO 2.32 5.2 50 53.51 42.38 4792 44.64 -7.2 SouthCo 75 SOJA 1.56 5.9 ... 27.52 25.60 32 26.34 -2.4 SouthCo ef SOJB ... ... ... 26.25 23.71 62 24.59 -4.3 SouthCo77 n SOJC 1.31 5.4 ... 25.78 23.25 157 24.30 -4.5 SthnCopper SCCO .23e .4 44 56.61 32.63 824 52.43 +10.5 SwstAirl LUV .50f .9 10 66.99 49.76 4703 56.25 -14.1 SwtGas SWX 2.08f 3.1 21 86.87 62.54 228 67.62 -16.0 SwGA Fn SGB .44 2.1 16 24.00 18.50 0 20.90 -12.9 SwstnEngy SWN ... ... 5 8.94 3.42 12085 4.32 -22.6 SprkNtSE wi LOV ... ... ... 15.40 10.15 14.95 +18.2 Sparton SPA ... ... 19 23.59 16.35 107 17.23 -25.3 SpdFosFr n EFAX ... ... ... 77.82 64.23 4 71.50 -1.9 SpdDbShDu STOT ... ... ... 50.04 47.00 22 48.93 -1.0 SpdEmFos EEMX ... ... ... 76.80 57.86 71.07 +1.8 SpdDbEMk EMTL ... ... ... 52.27 49.07 1 49.29 -2.2 SpecOpps SPE 1.19e 2.4 ...q 16.20 14.48 14 14.59 -1.9 SpcOpp pfB SPEpB .88 3.4 ... 26.54 25.17 1 25.64 -.8 SpectraEP SEP 2.95f 9.0 10 46.47 32.12 767 32.94 -16.7 SpectrmB SPB 1.68 1.9 17 146.09 89.37 314 90.12 -19.8 SpeedM TRK .60 3.3 20 23.47 16.80 23 18.35 -2.8 SpF LgCap n FMDG ... ... ... 33.20 26.89 1 28.53 +1.8 SpinMedT n FFIU ... ... ... 25.15 24.38 1 24.45 -1.5 Spire SR 2.25f 3.1 20 82.85 60.09 364 71.70 -4.6 SpiritAero SPR .10 ... 18 105.20 51.85 690 82.57 -5.4 SpiritAir SAVE ... ... 11 60.28 30.32 1969 36.99 -17.5 SpiritRltC SRC .72 9.3 12 10.60 6.64 7843 7.76 -9.6 SpiritR pfA SRCpA 1.50 7.0 ... 26.40 21.00 35 21.30 -14.3 SpragueRs SRLP 2.50 10.5 16 30.75 22.95 11 23.90 -1.2tSprint S ... ... 3 9.22 4.87 11824 4.86 -17.5 SprottSilv PSLV ... ... ...q 7.04 5.83 1346 6.02 -5.0 SprottGold PHYS ... ... ...q 11.15 9.83 381 10.75 +1.5 SprottPPP SPPP ... ... ... 9.91 7.44 10 8.67 -7.2 SprottRL g SILU ... ... ... 1.25 Square n SQ ... ... ... 58.46 16.66 27506 47.39 +36.7 STAG Indl STAG 1.39 5.8 33 28.95 22.42 820 24.11 -11.8 STAG pfB STAGpB 1.66 6.6 ... 26.16 24.91 2 25.02 -.9 STAG pfC STAGpC ... ... ... 27.74 24.76 2 25.48 -2.7 StageStrs SSI .20 9.1 ...dd 3.00 1.45 199 2.19 +30.4 SP Matls XLB .98e 1.8 ...q 64.17 51.27 11836 55.87 -7.7 SP HlthC XLV 1.01e 1.3 ...q 91.79 73.16 10141 80.79 -2.3 SP CnSt XLP 1.28e 2.4 ...q 58.95 50.81 32309 52.27 -8.1 SP Consum XLY 1.12e 1.1 ...q 109.34 86.55 12974 99.89 +1.2 SP Engy XLE 2.04e 3.1 ...q 78.39 61.80 18225 66.02 -8.6 SPDR Fncl XLF .46e 1.7 ...q 30.33 22.89 83910 27.20 -2.5 SP Inds XLI 1.12e 1.5 ...q 80.96 64.02 21892 73.22 -3.2 SP Tech XLK .78e 1.2 ...q 71.34 52.33 26772 64.15 +.3 SpdrRESel XLRE ... ... ...q 34.02 29.17 7058 31.09 -5.6 SP Util XLU 1.55e 3.1 ...q 57.23 47.37 23172 50.26 -4.6 StdMotor SMP .84f 1.8 27 54.73 40.56 103 47.14 +5.0 Standex SXI .72f .8 20 110.00 84.30 81 94.60 -7.1 StanBlkDk SWK 2.52 1.7 21 176.62 130.04 1183 150.84 -11.1 StanB&D 52 SWJ 1.44 5.7 ... 26.00 24.88 26 25.22 StanBlD un SWP ... ... ... 128.00 105.77 76 114.55 -6.7 Stantec g STN .55f ... 16 29.25 22.25 17 24.25 -13.2 StarGas SGU .44 4.7 15 11.70 8.74 193 9.36 -12.9 Starret SCX .40 5.8 22 10.40 6.75 40 6.85 -20.3 Startek SRT ... ... 70 14.78 8.49 136 9.82 -1.5 StarwdPT STWD 1.92 9.2 11 23.01 19.47 2700 20.80 -2.6 StateStr STT 1.68 1.7 18 114.27 76.95 1411 98.28 +.7 StateSt pfC STTpC ... ... ... 25.55 24.01 21 24.89 -1.2 StateSt pfD STTpD ... ... ... 28.96 26.16 28 27.22 -.9 StaStCp pfG STTpG ... ... ... 28.45 25.52 21 26.56 -2.1 StateSt pfE STTpE ... ... ... 27.16 25.47 22 26.08 -1.4 Statoil ASA STO .88e 3.8 ... 24.47 16.18 1259 23.27 +8.6tSteelPtrs SPLP .38p ... 8 20.70 17.70 0 17.50 -10.5 SteelPr pfA SPLPpA ... ... ... 22.74 20.32 31 20.35 -3.8 Steelcse SCS .51 3.8 15 18.15 12.50 647 13.60 -10.5 StellusCap SCM 1.36 11.8 9 14.67 11.07 89 11.54 -12.2 Stepan SCL .82 1.0 20 92.97 68.75 74 82.88 +5.0 Steris plc STE 1.24 1.4 23 96.43 69.11 296 91.20 +4.3 SterlingBc STL .28 1.3 15 26.50 21.00 2539 22.35 -9.1 SterlBc pfA STLpA ... ... ... 26.74 25.65 4 26.12 -.8 StewInfo STC 1.20 2.7 30 48.03 34.48 495 43.96 +3.9 StifelFin SF .40 .7 18 68.76 41.93 452 57.80 -3.0 Stifel pfA SFpA 1.56 5.9 ... 27.73 24.50 4 26.42 -2.4 Stif 47 ef SFB ... ... ... 26.20 23.25 58 24.70 -.9 StneEn wt SGY/WS ... ... ... 7.50 1.80 7.21 +44.2 StoneEng rs SGY ... ... ...dd 39.70 16.76 163 35.28 +9.7 StoneHEM EDF 2.16 13.7 ...q 17.31 14.50 51 15.73 -1.1 StonHEmM EDI 1.81 12.2 ...q 16.79 13.37 36 14.84 -4.7 StoneMor STON 1.32 20.6 ...dd 10.15 4.61 41 6.40 -2.4 Stonerdg SRI ... ... 19 30.34 14.16 278 27.04 +18.3 StoreCap STOR 1.24 5.0 22 26.58 19.65 1611 24.77 -4.9 StratALL36 GJT .29 1.4 ... 20.95 18.46 0 20.61 +3.0 Strat D35 GJP .74 3.3 ... 23.69 21.25 22.50 -1.9 StratGS33 GJS .32 1.5 ... 21.44 18.41 21.44 +5.9 StratNWS95 GJV 1.75 6.8 ... 26.97 25.05 0 25.62 -1.0 StratPG34 GJR .27 1.2 ... 22.60 20.70 22.22 +.9 StratUSM GJH .64 6.7 ... 10.36 9.37 1 9.61 -4.4 StratWMT GJO .22 1.0 ... 22.50 21.61 22.06 -.9 Stryker SYK 1.88 1.2 27 170.00 129.82 822 157.97 +2.0 SturmRug RGR .92 1.8 17 68.80 43.00 217 50.20 -10.1 SubPpne SPH 2.40 10.9 31 27.27 21.87 142 21.92 -9.5 SumitMitsu SMFG ... ... ... 9.67 6.93 1798 8.47 -2.5 SummitHtl INN .72f 5.3 13 19.39 12.77 1088 13.61 -10.6 SumtH pfC INNpC 1.78 7.1 ... 26.22 25.14 24.90 -2.0 SummtH pfD INNpD 1.61 6.5 ... 27.58 23.78 1 24.60 -3.5tSumHP pfE INNpE ... ... ... 26.25 22.86 27 23.99 -6.5 SumtMtls n SUM .29t ... 28 34.06 23.39 1651 29.72 -5.5 SummitMP SMLP 2.30 17.2 56 24.75 13.30 341 13.40 -34.6 SunCmts SUI 2.84f 3.1 ...cc 96.08 79.41 444 91.05 -1.9 SunLfFn g SLF 1.74 ... ... 44.50 32.22 968 40.59 -1.6 SunCokeE SXC .59 ... 6 13.43 7.66 612 10.55 -12.0 SunCokeEn SXCP 2.38 13.4 8 21.95 14.55 166 17.70 +1.4 Suncor g SU 1.44f ... ... 38.39 27.96 3727 33.93 -7.6tSunlOnl n STG ... ... ... 14.08 10.02 2818 9.57 -13.8 SunLink SSY ... ... ...dd 2.08 1.27 4 1.36 -14.5 SunocoLP SUN 3.30 12.9 75 33.11 23.71 242 25.63 -9.8 SunstnHtl SHO .20 1.3 17 17.46 14.09 3914 15.20 -8.0tSunstHt pfE SHOpE ... ... ... 27.22 25.13 4 25.01 -4.2 SunstHt pfF SHOpF 1.61 6.5 ... 26.98 24.45 0 24.82 -4.0 Suntech STP ... ... ... .54 SunTrst STI 1.60 2.4 17 73.37 51.96 2774 66.56 +3.1 SunTr wtB STI/WS/B ... ... ... 25.36 9.86 24.38 +16.6 SunTr wtA STI/WS/A ... ... ... 35.62 18.87 34.28 +7.2 SunTr pfA STIpA 1.50 6.2 ... 25.83 23.37 3 24.24 -1.4 SunTr pfE STIpE 1.47 6.0 ... 25.94 25.06 24.70 -2.1 SupDrillg SDPI ... ... ...dd 1.79 .59 21 1.68 +14.3 SupEnrgy SPN .32 3.9 ...dd 15.25 7.66 3632 8.26 -14.2tSuperiorInd SUP .36 2.7 21 25.40 13.75 302 13.50 -9.1 Supvalu rs SVU ... ... 4 31.29 13.60 936 15.45 -28.5 SuthrlAs n SLD 1.52 10.4 ... 16.20 13.55 54 14.65 -3.3 SuthrAsM23 SLDA 1.75 6.9 ... 26.00 24.58 2 25.27 -1.5 SwEBioFu23 FUE ... ... ... 8.47 6.45 7.18 +2.5 SwEGrain23 GRU ... ... ... 4.25 3.29 0 3.53 +5.6 SwRCmETR RJN ... ... ... 3.72 2.05 1 2.94 +5.2 SwRCmMTR RJZ ... ... ... 9.20 7.70 0 8.53 -4.5 SwLgCap22 EEH ... ... ...q 20.52 16.83 20.43 +4.4 SwRCmATR RJA ... ... ... 6.57 5.88 75 6.11 +1.8 SwERCmTR RJI ... ... ... 5.66 4.64 97 5.47 +1.3 SwisHelv SWZ .64e .2 ...q 13.74 11.47 14 12.34 -3.3 Switch n SWCH .14p ... ... 20.45 13.34 894 15.45 -15.1 Synchrony SYF .60 1.8 13 40.59 26.01 8174 33.11 -14.2 Synnex SNX 1.40f 1.2 13 141.94 101.48 157 114.44 -15.8 Synovs pfC SNVpC 1.97 7.6 ... 28.97 25.61 3 26.01 -.4 SynovusFn SNV 1.00f 2.0 19 53.14 39.07 1014 49.36 +3.0 SynthBiol SYN ... ... ...dd 1.05 .28 688 .32 -37.0 Sysco SYY 1.44 2.4 24 64.27 48.85 3276 59.37 -2.2 Systemax SYX .22f .8 27 34.91 11.12 75 28.50 -14.3T -T3 Mot wtI TTTM/WS/W ... ... ... .01 TAL Educ s TAL ... ... ...cc 41.75 16.75 4214 36.88 +24.1 TC PpLn TCP 4.00 11.5 11 61.74 33.38 376 34.65 -34.7 TCF Fncl TCF .60f 2.7 20 23.80 14.58 2427 22.48 +9.7 TCF Fn wt TCF/WS ... ... ... 5.45 .91 5.30 +34.4 TCF deo pfC TCFpD ... ... ... 26.06 24.02 14 25.01 -2.8 TCF F pfC TCFpC 1.61 6.4 ... 26.50 25.08 25.10 -2.3 TCW Strat TSI .21 3.7 ...q 6.16 5.34 90 5.52 -6.0 TE Connect TEL 1.60 1.7 27 108.23 71.93 1567 96.34 +1.4 THL Crd21 TCRX ... ... ... 25.94 25.07 9 25.13 -.3 THLCred22 TCRZ 1.69 6.6 ... 26.98 25.40 1 25.49 -1.7 THLCSenL TSLF 1.32 7.7 ...q 18.65 16.30 31 17.04 +1.1 TIM Part TSU .28e 1.3 ... 22.73 13.63 704 20.94 +8.4 TJX TJX 1.25f 1.5 20 84.79 66.44 3056 80.69 +5.5 TPG Pace n TPGE ... ... ... 10.30 9.67 436 10.09 +3.6 TPG Pac n TPGH ... ... ... 9.89 9.67 9.80 +.7 TPG RE n TRTX 1.68f 8.5 48 20.70 18.22 254 19.87 +4.3 TPG SpLnd TSLX 1.56 8.8 8 21.74 17.00 353 17.66 -10.8 TableauA DATA ... ... ...dd 87.60 49.24 749 79.20 +14.5 TahoeRes TAHO .24 5.3 ... 9.68 3.76 2570 4.56 -4.8 TailorBr TLRD .72 2.9 14 26.03 9.40 573 24.98 +14.4 Taiwan TWN ... ... ...q 22.25 18.16 30 20.87 TaiwSemi TSM .73e 1.7 9 46.57 31.49 8563 42.69 +7.7tTakung n TKAT ... ... ... 8.09 2.01 2 2.11 -16.1 TallgEGP n TEGP 1.95f 10.6 ...dd 29.50 17.14 1408 18.31 -28.9 TallgrsEn TEP 3.90f 10.4 10 54.21 34.37 876 37.52 -18.2 TangerFac SKT 1.37 6.0 11 33.68 21.14 1777 22.75 -14.2 TanzRy g TRX ... ... ... .59 .24 111 .37 +33.1 Tapestry TPR 1.35 2.6 33 53.57 38.47 2439 52.51 +18.7 TargaRes TRGP 3.64 8.3 ... 60.62 39.59 4265 43.74 -9.7 TargaR pfA NGLSpA 2.25 8.3 ... 28.10 25.82 13 26.96 +1.8 Target TGT 2.48 3.6 13 78.70 48.56 8052 69.18 +6.0 TaroPhrm TARO ... ... 10 128.46 93.01 109 98.65 -5.8 Taseko TGB ... ... ... 2.46 1.00 729 1.12 -51.9 TataCom TCL ... ... ... 6.62 TataMotors TTM ... ... ... 37.62 24.85 1095 25.42 -23.1 Taubmn TCO 2.62f 4.5 20 67.19 44.78 685 57.79 -11.7 Taub pfJ TCOpJ 1.63 6.6 ... 25.77 24.34 95 24.50 -2.5 Taub pfK TCOpK 1.56 6.5 ... 26.16 22.72 5 23.83 -5.5 TaylorMH TMHC ... ... 16 28.42 19.68 720 22.87 -6.5 Team TISI ... ... ...dd 30.20 10.45 800 13.20 -11.4 Technip FTI .13 ... 16 35.00 24.53 2810 28.69 -8.4 TeckRes g TECK .16e ... ... 30.80 14.56 2836 24.58 -6.1 Teekay TK .22 2.8 ...dd 10.90 5.14 590 7.94 -14.8 TeekLNG TGP .56 3.1 ... 21.65 14.05 116 17.80 -11.7 TeekLN pfA TGPpA 2.25 9.1 ... 26.36 24.36 20 24.73 -2.1 TeekOffsh TOO .04m 1.7 ... 5.73 1.65 455 2.29 -3.0 TeekOf pfA TOOpA 1.81 8.4 ... 24.49 12.69 5 21.54 -6.7 TeekOf pfB TOOpB 2.13 9.0 ... 26.00 14.75 4 23.59 -5.1 TeekayTnk TNK .21 17.6 ... 2.20 1.08 626 1.19 -15.0 Tegna TGNA .28 2.5 6 16.82 11.14 2274 11.36 -19.3 TejonRnch TRC ... ... ...cc 24.58 18.59 55 23.19 +11.7 TeklaHlth HQH 1.92e 9.0 ...q 26.37 21.20 88 21.40 -5.1 TeklaHcrOp THQ 1.35a 8.3 ...q 19.00 16.03 113 16.27 -7.1 TeklaLfSci HQL 1.95e 10.2 ...q 22.24 18.26 43 19.09 -2.8 TeklaWH n THW 1.40 11.0 ...q 15.39 12.58 119 12.71 -6.6 TelInstEl TIK ... ... 34 6.35 2.10 12 2.40 -7.7 Teladoc n TDOC ... ... ... 44.65 22.73 1109 39.15 +12.3tTelaria n TLRA ... ... ...dd 5.30 3.44 129 3.61 -10.4 TlcmArg TEO .71e 2.3 ... 40.19 21.80 122 31.09 -15.1 TelItalia TI ... ... ... 10.83 7.57 104 9.57 +10.9 TelItaliaA TI/A .30e 3.6 ... 8.87 6.27 5 8.26 +14.6 Teledyne TDY ... ... 29 201.40 121.58 217 183.59 +1.3 Teleex TFX 1.36 .5 31 288.78 191.04 330 253.10 +1.7 TelefBrasil VIV .64e 4.3 17 17.33 13.06 1043 14.83 TelefEsp TEF 1.20e 12.2 ... 11.64 8.99 984 9.78 +1.0 TelData TDS .64f 2.3 9 29.87 23.54 676 27.95 +.5 TelData45 TDI 1.66 6.6 ... 26.61 23.29 1 25.04 -2.0 TelData 61 TDA 1.47 6.0 ... 25.64 23.11 5 24.50 -1.6 TelData60 TDJ 1.75 6.9 ... 26.48 23.95 3 25.21 -.3 TelData59 TDE 1.72 6.8 ... 26.21 24.26 4 25.26 -.2 Telus gs TU 2.02 ... ... 38.50 32.06 497 34.80 -8.1 TmpDrgn TDF 4.00e 2.2 ...q 24.65 18.60 75 21.92 +1.9 TmpEMF EMF 1.28e 1.9 ...q 18.00 13.89 103 16.00 -2.5 TmpEMI TEI .80a 7.1 ...q 11.98 10.93 155 11.29 +1.1 TmpGlb GIM .30 4.7 ...q 6.77 6.29 247 6.35 -1.7 TempurSly TPX ... ... 12 68.05 39.57 638 44.68 -28.7 Tenaris TS .69e 2.1 ... 37.56 25.91 1504 33.56 +5.3 TenetHlth THC ... ... ...dd 25.24 12.25 2343 23.83 +57.2 Tengsco TGC ... ... ...dd 1.56 .39 83 .69 -13.8 Tennant TNC .84 1.2 38 76.80 59.00 62 67.85 -6.6 Tenneco TEN 1.00 1.9 8 65.59 50.73 405 53.32 -8.9 TVA 28 TVC .96 3.8 ... 25.97 24.83 10 25.02 -.3 TVA 29 TVE .84 3.4 ... 26.98 24.80 3 25.01 Teradata TDC ... ... 23 42.84 27.05 1486 38.75 +.8 Teradyn TER .36f .8 34 50.68 29.68 1837 44.83 +7.1 Terex TEX .40f 1.1 32 50.17 30.25 1345 36.63 -24.0 Ternium TX 1.00e 3.2 10 39.48 22.78 230 31.41 -.6 TerraNitro TNH 5.15e 6.1 10 98.29 75.20 25 83.95 +5.2 TerrenoRlt TRNO .88 2.5 28 38.54 27.81 163 34.56 -1.4 TetraTech TTI ... ... ...dd 4.54 1.85 863 3.69 -13.6 TeucrCorn CORN ... ... ...q 20.05 16.53 30 17.32 +3.3tTeucrSug CANE ... ... ...q 12.04 8.30 43 8.27 -15.4 TeucrWht WEAT ... ... ...q 8.43 5.80 107 6.13 +2.2 TeucrSoyb SOYB ... ... ...q 19.64 17.27 14 18.60 +4.0 TeucrmAgs TAGS ... ... ...q 26.56 21.20 0 22.83 +3.3 TevaPhrm TEVA .73e 4.3 6 33.82 10.85 8527 17.04 -10.1 TexPacLd TPL .29f .1 87 569.99 275.65 23 498.81 +11.7 Textainer TGH .96 5.7 ...dd 26.50 9.60 184 16.85 -21.6 Textron TXT .08 .1 47 62.19 45.00 1756 57.60 +1.8 Thai TTF .25e ... ...q 11.31 8.47 11.27 +4.7 ThermoFis TMO .68f .3 26 226.44 151.74 1402 205.92 +8.4 Thermon THR ... ... 45 26.50 15.74 62 22.25 -6.0 ThirdPtRe TPRE ... ... 7 17.10 11.46 480 14.00 -4.4tThomsonR TRI 1.38 3.6 16 48.61 38.42 972 38.53 -11.6 Thor Inds THO 1.48 1.3 14 161.48 87.96 579 112.39 -25.4 3D Sys DDD ... ... 45 23.70 7.92 1601 11.30 +30.8 3M Co MMM 5.44f 2.5 27 259.77 188.62 2523 216.54 -8.0 Tidwtr TDW 1.00 3.5 ...dd 30.35 .66 111 28.89 +18.4 Tidwtr wtA TDW/WS/A ... ... ... Tidwtr wtB TDW/WS/B ... ... ... TierREIT n TIER .72 3.8 10 20.72 15.96 183 18.82 -7.7 Tiffany TIF 2.00 2.0 33 111.44 84.15 1982 98.03 -5.7 Tillys TLYS ... ... 27 16.57 8.02 136 11.33 -23.2 TimeWarn TWX 1.61 1.7 16 103.90 85.88 5812 94.20 +3.0 Timken TKR 1.08 2.4 18 55.65 41.85 1194 45.40 -7.6 TimknSteel TMST ... ... ...dd 20.80 12.48 323 14.67 -3.4 Titan Intl TWI .02 .2 ...dd 14.53 7.97 273 12.41 -3.6 TollBros TOL .44f 1.0 13 52.73 34.99 1972 42.67 -11.1 Tompkins TMP 1.92f 2.5 22 90.50 71.27 31 76.25 -6.3 TootsieR TR .36b 1.2 27 38.30 28.50 86 29.15 -17.5 TopBuild n BLD ... ... 33 82.26 45.89 295 76.58 +1.1 Torchmark TMK .64f .8 7 93.60 73.99 651 83.70 -7.7 Trchmk pfC TMKpC ... ... ... 27.68 25.44 7 26.21 -2.1 Toro Co s TTC .70 1.2 25 73.86 58.39 484 60.46 -7.3 TorDBk gs TD 2.68f ... ... 61.06 45.18 2073 56.10 -4.2 MonTNAPpl TPYP .45p ... ...q 24.50 20.33 18 20.49 -12.3 TortWat n TBLU ... ... ... 30.84 24.91 0 28.63 -3.9 TortEnInd NDP 1.75 15.8 ...q 16.81 10.70 65 11.05 -16.8 TortEnInf TYG 2.62 10.7 ...q 35.36 24.24 193 24.60 -15.4 TortMLP NTG 1.69 10.7 ...q 21.09 14.91 280 15.75 -10.3tTortPplE TTP 1.63m 10.3 ...q 21.87 15.68 29 15.77 -16.1 TortPw&E TPZ 1.65 9.2 ...q 23.38 17.51 68 17.88 -13.2 Total SA TOT 2.71e 4.8 ... 59.57 48.15 2095 56.20 +1.7 TotalSys TSS .52f .6 25 90.74 51.88 1184 84.85 +7.3 TowerIntl TOWR .48 1.8 12 33.65 21.00 77 26.70 -12.6 TownsqMda TSQ .07p ... 11 12.24 6.28 87 7.99 +4.0 Toyota TM ... ... ... 140.99 103.62 348 129.37 +1.7tTrCda g TRP 2.76 6.9 15 51.85 40.22 1581 40.25 -17.2 TransEntx TRXC ... ... ...dd 5.00 .45 1256 1.60 -17.1 TransUn n TRU ... ... 41 61.42 37.64 1226 56.52 +2.8 Trnsalta g TAC .23 ... ... 6.60 5.00 22 5.35 -10.1 TrnsatlPet TAT ... ... ...dd 2.18 .58 68 1.30 -6.5 TrnsRty TCI .20p ... ...dd 46.00 16.50 4 39.53 +26.2 TransDigm TDG 24.00 ... 21 321.38 217.41 498 300.79 +9.5 TrnsMont TLP 3.08 8.6 15 47.45 33.98 18 35.65 -9.6 Transocn RIG ... ... ...dd 13.04 7.20 11082 9.76 -8.6 TrGasSur TGS ... ... ... 24.22 14.10 218 20.16 -9.3 Travelers TRV 2.88f 2.1 19 150.55 113.76 1788 138.79 +2.3 Travelport TVPT .30 1.9 ... 17.07 11.38 1748 16.16 +23.6 TrecoraRs TREC ... ... 18 14.30 10.13 28 13.35 -1.1 Tredgar TG .44 2.6 23 20.65 14.65 75 17.25 -10.2 TreeHseF THS ... ... 12 90.42 36.35 698 38.11 -22.9 Trex TREX ... ... 33 120.40 61.57 124 106.30 -1.9 TriPointe TPH ... ... 13 19.55 12.01 1408 16.05 -10.4 TriContl TY 1.07e 4.1 ...q 28.32 22.63 63 26.02 -3.4 TriCntl pf TYp 2.50 4.9 ... 52.89 48.56 51.00 +1.2 TrianglCap TCAP 1.20 10.8 ... 19.15 8.91 344 11.09 +16.9 Triangle 22 TCCA 1.59 6.3 ... 25.87 24.09 2 25.13 TriangC 22 TCCB 1.59 6.3 ... 26.70 23.99 1 25.07 -.5 TribMda A TRCO 1.00 2.5 78 43.71 36.18 149 40.63 -4.3 TrilogyMtl TMQ ... ... ...dd 1.64 .50 126 1.26 +15.6 TrimShrk n TTAC ... ... ... 36.45 27.90 15 33.89 +.5 TrimAllC n TTAI ... ... ... 29.03 24.67 1 26.60 -2.1 TriNetGrp TNET ... ... 33 49.00 27.27 274 45.57 +2.8 Trinity TRN .52 1.6 7 38.25 25.05 1260 32.22 -14.0 TrinityPlce TPHS ... ... ... 7.71 5.86 9 6.52 -6.2 Trinseo SA TSE 1.44 2.0 9 85.35 57.70 379 73.40 +1.1 TrioTch TRT ... ... 18 8.47 4.02 13 5.79 -17.4 TriplePtV TPVG 1.44 12.2 7 14.41 11.12 56 11.81 -6.9 TripPt22 n TPVY ... ... ... 26.99 24.80 3 25.22 -2.6 Triple-S GTS ... ... 24 29.43 15.05 111 25.99 +4.6 TritonInt n TRTN 1.80 6.1 ... 43.85 24.85 587 29.53 -21.1 TriumphGp TGI .16 .6 5 34.80 19.65 795 25.35 -6.8 Tronox TROX .18 1.0 43 28.40 12.88 2045 17.99 -12.3 TrueBlue TBI ... ... 16 29.50 19.30 277 25.90 -5.8 Tsakos TNP .20 6.1 ... 5.27 3.11 492 3.30 -15.6 TsakE pfB TNPpB 2.00 7.9 ... 26.08 24.80 0 25.22 -.3 Tsakos pfC TNPpC 2.22 8.7 ... 26.29 25.00 25.45 -.2 Tsakos pfD TNPpD 2.19 8.8 ... 25.93 24.04 8 24.90 +.6 TsaksE p E TNPpE ... ... ... 25.89 24.58 8 25.05 -.7 Tuppwre TUP 2.72 5.8 ...dd 74.36 46.14 740 47.28 -24.6 Turkcell TKC ... ... ... 11.29 7.79 313 9.15 -10.3 TurnPtBr n TPB .16 .8 ... 22.99 14.45 164 19.49 -7.8 TurqHillRs TRQ ... ... 27 3.59 2.44 5011 3.02 -12.0 TutorPerini TPC ... ... 11 32.70 20.20 513 21.25 -16.2 22ndCentry XXII ... ... ...dd 4.44 1.13 4154 2.21 -21.1 Twilio n TWLO ... ... ... 42.54 22.80 3371 37.43 +58.6 Twitter TWTR ... ... ...dd 36.80 14.12 47818 28.45 +18.5 TwoHrb pfA TWOpA 2.03 7.8 ... 28.17 25.38 12 26.01 -4.6 TwoHrb pfB TWOpB 1.91 7.7 ... 27.06 24.54 44 24.91 -5.1 TwoHrbI rs TWO 1.88 12.0 6 17.26 13.85 2560 15.63 -3.9 TwoHrIn pfC TWOpC ... ... ... 25.38 23.26 58 23.84 -4.9 TylerTech TYL ... ... 48 214.33 152.00 286 206.27 +16.5 Tyson TSN 1.20 1.6 14 84.65 57.20 2116 72.93 -10.0U -UBS 3xLCr WTIU ... ... ... 31.47 9.44 13 27.80 +18.1 UBS 3xInvC WTID ... ... ... 49.24 10.50 40 11.09 -27.5 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 8 www.sunnewspapers.net The Sun/Thursday, March 29, 2018

PAGE 42

VelDlyIn n EXIV ... ... ... 61.00 24.65 14 30.48 -37.0 VelLngVS n EVIX ... ... ... 25.69 10.15 1 14.50 +20.9 UBS FILCG FBGX ... ... ...q 264.15 158.84 2 225.38 -.8 UBS2xSPDiv SDYL 3.40e 4.4 ...q 91.38 59.18 4 77.62 -9.2 UBS Grp UBS .80f 4.5 ... 20.89 15.10 2873 17.59 -4.4 UDR UDR 1.29f 3.6 22 40.71 32.88 1689 35.60 -7.6 UGI Corp UGI 1.00 2.3 10 52.00 42.51 1528 44.18 -5.9 UMH Prop UMH .72 5.4 26 17.90 11.38 179 13.44 -9.8 UMH pfB UMHpB 2.00 7.6 ... 28.16 25.95 26.49 -3.0 UMH pfC UMHpC 1.69 6.8 ... 28.46 24.56 2 25.00 -7.9 UQM Tech UQM ... ... ...dd 1.79 .45 194 1.30 -6.5 US FdsHl n USFD ... ... 25 35.10 25.43 2554 32.94 +3.2 US Geoth rs HTM ... ... ...cc 5.42 3.11 224 5.38 +55.9 USPhysTh USPH .92f 1.1 43 87.50 56.50 34 81.95 +13.5 US Silica SLCA .25 1.0 71 50.39 24.15 2262 25.39 -22.0 USA Cmp USAC 2.10 12.6 ...cc 19.33 14.30 146 16.61 +.4 Usaa USA Vl ULVM ... ... ... 55.24 48.81 5 50.49 -2.9 Usaa SCVal USVM ... ... ... 53.15 47.00 6 49.79 -1.9 USAA IntlVl UIVM ... ... ... 55.54 49.30 6 50.71 -1.4 Usaa EMVl UEVM ... ... ... 56.13 48.97 8 51.21 -.3 Usaa STrBd USTB ... ... ... 54.88 49.52 4 49.55 -1.1 Usaa IntBd UITB ... ... ... 50.30 48.68 5 48.93 -2.5sUSANA s USNA ... ... 22 84.45 52.55 80 85.25 +15.1 USCF Oil n USOU ... ... ... 59.13 22.66 1 53.26 +23.9 USCF ShOil USOD ... ... ... 26.29 7.82 3 8.61 -23.9 USCF shpei BUY ... ... ... 27.03 23.45 24.44 -3.5tUSCF shpen BUYN ... ... ... 27.42 24.31 0 23.58 -9.0 USD Ptrs USDP 1.40f 13.9 ... 14.75 9.00 30 10.05 -10.7 USG USG ... ... 22 41.18 25.60 2676 40.38 +4.7tUltrapar UGP .55e 2.6 ... 26.48 20.74 812 21.01 -7.6 UndrArm s UAA ... ... 28 23.46 11.40 4743 16.33 +13.2 UnAr C wi UA ... ... ... 21.81 10.36 2414 14.19 +6.5 Uni UFI ... ... 17 39.21 26.38 41 36.37 +1.4 UniFirst UNF .15 .1 30 176.15 133.45 144 159.65 -3.2 UnilevNV UN 1.43e 2.6 ... 61.62 49.27 2293 55.81 -.9 Unilever UL 1.48e 2.7 ... 60.13 48.91 1959 55.10 -.4 UnionAc un LTN/U ... ... ... 10.25 10.00 10.24 +2.0 UnionPac UNP 2.92f 2.2 10 143.05 101.06 3771 130.76 -2.5 UniqueF n UFAB .60 7.2 10 12.21 7.05 22 8.28 +11.6 Unisys UIS ... ... ...dd 14.15 6.90 1113 10.50 +28.8 Unit UNT ... ... 9 26.82 15.29 817 16.32 -25.8 UtdContl UAL ... ... 10 83.04 56.51 3062 67.91 +.8 UtdMicro UMC .09e 3.5 ... 2.73 1.89 1875 2.59 +8.4 UPS B UPS 3.64f 3.5 17 135.53 101.45 3812 102.68 -13.8 UtdRentals URI ... ... 10 190.74 100.62 1809 169.11 -1.6 USNatGas UNL ... ... ...q 11.27 8.54 4 9.19 +.1 US12MoOil USL ... ... ...q 22.92 15.45 24 22.55 +7.8 USAntimny UAMY ... ... ... .52 .20 30 .26 -19.4 US Bancrp USB 1.20 2.4 14 58.50 49.15 7711 50.07 -6.6 US Bcp pfA USBpA 35.49e 3.9 ... 920.00 864.35 1 920.00 +3.6 US Bcp pfH USBpH .89e 3.9 ... 24.55 21.61 37 23.10 +2.3 US Bcp pfM USBpM 1.63 5.9 ... 30.44 27.24 79 27.71 -1.8 US Bcp pfO USBpO 1.29 5.1 ... 26.50 23.95 32 25.17 -.4 US Bc pfN USBpN ... ... ... US Brent BNO ... ... ...q 19.32 11.88 150 19.02 +5.1 US Cellular USM ... ... 53 41.41 32.06 155 40.15 +6.7 US Cellu60 UZA 1.74 6.8 ... 26.26 23.80 5 25.50 +1.0 US Cellu 63 UZB 1.81 7.0 ... 27.83 24.46 19 25.70 -.1 US Cell64 UZC 1.81 7.0 ... 27.50 24.55 18 25.85 -.3 USCmdtyFd USCI ... ... ...q 43.89 36.98 79 42.55 USDslHtOil UHN ... ... ...q 20.04 12.90 1 18.96 -2.0 US GasFd UGA ... ... ...q 34.33 22.30 7 32.31 +1.4 USCoppFd CPER ... ... ...q 21.26 16.00 1 19.12 -9.2 USAgriFd USAG ... ... ...q 18.00 15.87 0 16.53 +.1 US NGas rs UNG ... ... ...q 31.72 20.40 1560 22.30 US OilFd USO ... ... ...q 13.30 8.65 18979 13.04 +8.6 US ShrtOil DNO ... ... ...q 81.00 51.00 5 51.96 -8.5 USSteel X .20 .6 20 47.64 18.55 9119 33.54 -4.7 UtdTech UTX 2.80 2.2 22 139.24 109.10 3122 124.45 -2.4 UtdhlthGp UNH 3.00 1.4 22 250.79 164.25 3178 218.50 -.9 UNITIL UTL 1.46f 3.1 25 52.84 40.92 45 46.82 +2.6 Univar n UNVR ... ... ...cc 32.53 25.79 797 27.39 -11.5 UnvslCp UVV 2.20 4.6 36 75.70 45.95 344 47.70 -9.1 UnvHR UHT 2.64 4.3 36 84.90 53.00 45 60.73 -19.1 UnivHlthS UHS .40 .3 16 128.15 95.26 633 121.38 +7.1 Univ Insur UVE .69a 2.2 11 33.20 15.08 169 31.70 +15.9 UnvSecInst UUU ... ... ...dd 3.25 1.15 2 1.30 -23.5 UnivTInst UTI .08 2.8 ...dd 3.87 2.21 393 2.89 +20.4 UnumGrp UNM .92 1.9 2 58.73 43.55 1740 47.29 -13.8 Ur-Energy URG ... ... ... .79 .50 135 .58 -15.2 UraniumEn UEC ... ... ...dd 2.00 .96 1050 1.26 -28.8 UrbnEdg n UE .88 4.1 25 27.70 20.10 723 21.50 -15.7 UrstdBid UBP 1.06f 6.1 17 18.92 15.36 6 17.30 +2.1 UrsBidA UBA 1.08f 5.5 15 23.94 17.20 96 19.72 -9.3 UrsBid pfG UBPpG 1.69 6.7 ... 26.60 25.12 1 25.35 -3.6 UrstBid pfH UBPpH 1.56 6.3 ... 26.88 24.15 2 24.67 -5.7V -VF Corp VFC 1.84f 2.5 41 84.38 51.22 2118 73.67 -.4tVICI Pr n VICI ... ... ... 21.33 18.27 4880 18.27 -12.5 VOC EnTr VOC .47e 11.7 9 6.66 3.15 39 4.02 -32.1 VaalcoE EGY ... ... ... 1.17 .68 231 .88 +26.0 VailRsrt MTN 5.88 2.6 47 237.77 186.44 242 223.73 +5.3 Vale SA VALE .29e 2.3 ... 14.67 7.47 37067 12.45 +1.8 ValeantPh VRX ... ... 4 24.43 8.31 6285 15.47 -25.6 ValeroE VLO 3.20f 3.5 24 99.95 60.69 3863 90.28 -1.8 ValeroEPt VLP 2.03f 5.9 12 48.90 33.25 121 34.41 -22.7 Valhi VHI .08 1.3 54 7.28 2.13 142 5.95 -3.6 Validus VR 1.52 2.3 15 67.79 41.15 706 67.48 +43.8 Validus pfA VRpA ... ... ... 26.12 24.12 4 25.60 -1.2 Validus pfB VRpB ... ... ... 26.23 24.15 12 25.24 -1.5 VlyNBcp VLY .44 3.5 22 13.38 10.61 2506 12.47 +11.1 VlyNB wt18 VLY/WS ... ... ... .34 .04 .15 +32.7 VlyNBc pfA VLYpA 1.56 5.6 ... 31.79 25.83 3 27.85 +.4 VlyBcp pfB VLYpB ... ... ... 27.32 24.99 5 25.84 -2.3 Valmont VMI 1.50 1.0 21 176.35 140.10 68 143.05 -13.7 Valvoline n VVV .30 1.4 ... 25.63 20.99 1045 21.84 -12.8 VanEMGold OUNZ ... ... ...q 13.44 11.93 21 13.05 +1.6 VanEGold GDX .06e .3 ...q 25.58 20.84 57386 21.66 -6.8 VnE LgFl n LFEQ ... ... ... 28.49 24.98 317 25.80 -1.9 VanE Grn n GRNB ... ... ... 27.50 24.94 2 27.12 +.5 VnEkSteel SLX .40e .9 ...q 51.91 35.03 23 44.25 -3.5 MV Pharm PPH 1.30e 2.2 ...q 58.24 tVnEkHiIn rs YMLP ... ... ...q 26.30 20.89 3 20.71 -11.3 VanE Env EVX .53e .6 ...q 91.16 75.80 84.87 -2.3 VanE 12-17 n ITML ... ... ... VanE USBd IGEM ... ... ...q 25.19 23.77 23.94 -2.7 VanE EMHi HYEM 1.57 6.5 ...q 24.95 23.94 48 24.04 -1.8 VanEHiYM HYD 1.45 4.7 ...q 31.47 30.22 560 31.00 -.6 VanE ChiBd CBON .68e ... ...q 24.01 21.32 1 23.99 +5.6 VnEkShHY SHYD .81 3.3 ...q 25.30 23.85 17 24.21 +.1 VanE TrH n THHY ... ... ... VnEkRus RSX .01e ... ...q 24.33 18.11 8013 22.15 +4.4 VanE BDC BIZD 1.47e 9.1 ...q 19.24 15.39 39 16.13 -2.8 VEckPfSec PFXF 1.24e 6.5 ...q 20.27 18.60 65 19.11 -2.8 VanE FallA ANGL 1.63e 4.7 ...q 30.39 28.83 408 28.98 -3.2 VanE IntHY IHY 1.26 5.0 ...q 26.20 24.34 25 25.41 -.9 VanE Reit MORT 2.36e 8.3 ...q 25.41 21.20 22 22.86 -5.0 VnEkCfMun XMPT 1.35 5.4 ...q 27.65 24.80 7 25.00 -6.1 VanE EmM EMAG .92 4.2 ...q 22.45 20.90 3 21.94 +.5 VanE IGFlt FLTR .15e .6 ...q 25.42 25.13 128 25.26 VanE EMBd EMLC .98 5.0 ...q 19.91 18.34 2375 19.48 +2.6 VanEAltEn GEX 1.07e 1.8 ...q 64.75 54.89 3 59.51 -2.7 VEckMun PRB .15e .6 ...q 24.71 24.22 1 24.31 +.1 VnEkSMu SMB .20 1.2 ...q 17.67 17.15 190 17.25 +.1 VanE LgMu MLN .62 3.1 ...q 20.43 19.41 42 19.77 -2.8 VanEIntMu ITM .54 2.3 ...q 24.33 23.31 387 23.52 -2.3 VnEkHiInInf YMLI 1.20 10.7 ...q 16.21 11.07 0 11.20 -16.6 VanE GenDr GNRX ... ... ... 26.68 20.60 1 24.04 -1.1 VanE OilR CRAK ... ... ...q 32.27 22.13 13 29.38 -4.3 V IntMoat MOTI ... ... ...q 36.88 30.80 18 33.76 -1.1 VEckNucl NLR 1.72e 3.5 ...q 54.27 45.37 1 48.61 -.9 VnEkGlSpin SPUN ... ... ...q 25.47 21.84 23.95 -.9 VanEChAMC CNXT ... ... ...q 37.10 28.38 37 34.81 +.6 VanE Israel ISRA .44e 1.5 ...q 32.31 27.63 1 29.59 -2.6 VanEWMoat MOAT .41e 1.0 ...q 46.20 37.04 80 41.08 -3.2 VanE UncOG FRAK .06e .4 ...q 17.10 12.59 25 14.43 -7.9 VnEkSemi SMH .58e .6 ...q 114.55 76.25 10903 102.19 +4.5 VnEkRtl] RTH 1.39e 1.5 ...q 103.87 77.47 11 92.33 +1.1 VanE Agri MOO 1.10e 1.8 ...q 65.86 52.98 42 60.54 -1.7 VEckOilSvc OIH .47e 2.0 ...q 31.54 21.70 6240 23.35 -10.4 VnEkRusSC RSXJ .81e 2.0 ...q 44.21 37.33 1 41.53 +1.3 VEckVcREr REMX .50a 1.8 ...q 32.97 16.53 200 27.34 -9.1 VEckChina PEK 1.41e 1.1 ...q 54.26 37.43 7 46.97 -2.7 VnEkIndSC SCIF .57e 1.0 ...q 72.57 52.91 13 56.31 -17.0 VanE Egyp EGPT ... ... ...q 38.31 26.30 42 37.85 +15.8 VEckPoland PLND .29e 1.6 ...q 21.80 15.75 1 17.97 -9.1 VanE JrGld GDXJ ... ... ...q 38.06 29.33 16653 31.68 -7.2 VanE Coal KOL .13 .8 ... 18.49 12.48 46 15.38 -4.1 VnEk Viet VNM .32e 1.6 ...q 19.88 13.75 324 19.44 +8.7 VanEBrzSC BRF ... ... ...q 26.12 17.43 18 23.32 -.6 VanEIndo IDX .25e 1.1 ...q 26.90 22.46 22 23.28 -6.3 VanENatRs HAP .64e 1.8 ...q 39.67 32.28 30 35.65 -4.0 VanE VAfr AFK .53e 2.1 ...q 27.39 20.52 18 25.14 +1.1 VanE Gam BJK 1.07e 2.4 ...q 50.18 37.64 12 45.42 -2.6 VangLTBd BLV 3.92e 4.1 ...q 95.98 88.68 96 90.41 -4.9 VangIntBd BIV 2.17a 2.7 ...q 85.85 80.87 1727 81.58 -2.7 VangSTBd BSV 1.08e 1.2 ...q 80.25 78.15 2080 78.40 -.9 VangTotBd BND 2.06e 2.3 ...q 82.71 79.14 3252 79.73 -2.3 VangExDur EDV 4.81e 3.1 ...q 123.85 107.67 78 113.48 -6.2 VangMegG MGK 1.33e 1.2 ...q 121.09 94.74 176 110.36 -.9 VangMegV MGV 1.53e 2.1 ...q 81.59 67.12 72 73.18 -4.3 VangMega MGC 1.47e 1.5 ...q 96.61 79.62 96.61 +5.3 VanHiDvY VYM 2.10e 2.6 ...q 90.93 76.07 959 81.53 -4.8 VangEMI VXF 1.13e 1.0 ...q 118.06 97.76 167 110.21 -1.4 VangGrth VUG 1.38e 1.0 ...q 152.38 120.30 3352 139.60 -.7 VangLgCp VV 1.84e 1.5 ...q 131.68 106.65 402 119.48 -2.5 VangMidC VO 1.76e 1.2 ...q 164.17 137.08 547 152.13 -1.7 VangSmCp VB 1.63e 1.1 ...q 155.86 130.20 423 145.15 -1.8 VangSCG VBK 1.19e .7 ...q 172.17 137.95 188 161.78 +.6 VangSCV VBR 1.96e 1.5 ...q 138.96 118.36 1597 128.05 -3.6 VangTSM VTI 2.17e 1.6 ...q 146.87 119.55 4740 133.88 -2.5 VangValu VTV 2.05e 2.0 ...q 113.46 93.39 2319 101.94 -4.1 VangSP500 VOO 3.81e 1.6 ...q 263.37 213.47 4379 238.64 -2.7 VangMCVal VOE 1.76e 1.6 ...q 117.97 99.64 241 108.03 -3.2 VangMCGr VOT .82e .6 ...q 136.45 111.45 164 127.77 VangREIT VNQ 3.08e 4.1 ...q 86.14 72.05 8918 75.56 -8.9 VangDivAp VIG 1.82e 1.8 ...q 108.99 88.73 797 99.79 -2.2 VangAllWld VSS 2.83e 2.4 ...q 127.14 102.11 99 117.78 -1.2 VangTotW VT 1.53e 2.0 ...q 78.12 64.47 78.12 +5.2 VangAllW VEU 1.34e 2.5 ...q 58.90 47.18 3226 53.74 -1.8 VangEmg VWO 1.10e 2.4 ...q 50.99 39.26 15552 46.14 +.5 VangPacif VPL 1.37e 1.9 ...q 77.96 62.10 167 71.98 -1.3 VangEur VGK 1.71e 3.0 ...q 63.60 50.95 6538 57.75 -2.4 VangTEBd VTEB .28e ... ...q 52.07 50.55 444 50.74 -1.8 Vang500Gr VOOG 1.62e 1.2 ...q 149.28 116.75 73 136.90 Van500Val VOOV 2.01e 1.9 ...q 116.72 98.13 21 104.15 -5.3 VanSC600V VIOV 1.66e 1.3 ...q 138.38 114.49 6 129.15 -2.4 VanSC600G VIOG 1.13e .8 ...q 155.84 126.90 10 147.65 +1.2 VangSC600 VIOO 1.19e .9 ...q 146.26 121.46 37 138.75 -.4 VanMC400V IVOV 1.50e 1.3 ...q 126.33 108.97 5 116.41 -4.4 VanMC400G IVOG 1.16e .9 ...q 142.23 115.40 11 132.95 -.1 VanMC400 IVOO 1.57e 1.3 ...q 134.59 113.13 34 124.95 -2.3 VangFTSE VEA 1.10e 2.5 ...q 47.89 38.78 13321 43.77 -2.4 VangCnD VCR 2.03e 1.3 ...q 171.48 136.33 89 156.32 +.2 VangCnS VDC 3.69e 2.7 ...q 151.29 131.46 190 135.06 -7.5 VangEngy VDE 2.37e 2.6 ...q 107.20 83.80 322 90.38 -8.7 VangFncl VFH .90e 1.3 ...q 75.48 58.24 4903 68.59 -2.1 VanHC Etf VHT 1.96e 1.3 ...q 171.30 135.40 130 152.30 -1.2 VangIndl VIS 2.25e 1.6 ...q 151.28 121.45 81 137.06 -3.7 VangInfT VGT 1.61e 1.0 ...q 186.36 132.87 849 167.42 +1.6 VangMat VAW 2.12e 1.7 ...q 144.65 116.03 711 126.49 -7.5 VangUtil VPU 3.41e 3.1 ...q 125.54 104.82 168 111.26 -4.6 VangTel VOX 3.14e 3.7 ...q 99.12 82.65 50 83.75 -8.1 VantageEn VEI ... ... ... VarianMed VAR ... ... 93 130.29 87.49 490 121.53 +9.3 VectorGp VGR 1.60b 7.8 25 23.14 18.70 716 20.41 -8.8 Vectren VVC 1.80 2.8 25 69.86 57.48 323 63.63 -2.1 Vectrus VEC ... ... 17 41.48 21.43 118 36.74 +19.1 VedantaLtd VEDL 1.20e 7.0 ... 21.99 13.78 553 17.23 -17.3 VeevaSys VEEV ... ... 87 78.28 49.90 1616 71.47 +29.3 VenatorM n VNTR ... ... ... 26.90 17.17 294 17.68 -20.1 Ventas VTR 3.16 6.3 14 72.36 47.80 3420 50.46 -15.9 VentasR 43 VTRB 1.36 5.4 ... 25.80 24.15 4 24.97 -.8 Vereit VER .55 7.9 12 8.94 6.62 10536 6.93 -11.0 Vereit pf VERpR 1.68 6.6 ... 27.05 24.43 67 25.39 -.7tVeriFone PAY ... ... 12 21.48 15.57 1384 15.46 -12.7 Veritiv VRTV ... ... ...cc 53.25 20.35 105 38.55 +33.4 VerizonCm VZ 2.36 4.9 7 54.77 42.80 17714 48.00 -9.3 VerizonC 54 VZA 1.48 5.6 ... 27.23 25.39 62 26.50 +.5 VermilnE g VET 2.03 ... ... 40.59 29.91 192 31.21 -14.1 Verso Cp VRS ... ... ... 19.32 3.17 727 16.62 -5.4 Versum VSM .20 .5 ... 42.74 28.70 536 37.28 -1.5 ViadCorp VVI .40 .8 26 61.85 42.05 114 52.25 -5.7 Vicon VII ... ... ...dd .99 .30 451 .41 +2.5 VictSCHiD CSB .60e ... ...q 45.62 39.12 1 42.42 -4.9 VinaConc VCO .66e 1.6 ... 45.80 30.43 5 40.89 +10.5 VinceHlg rs VNCE ... ... ... 17.00 2.80 7 8.84 +42.8 Vipshop VIPS ... ... 33 19.14 7.79 13867 16.20 +38.2 VirnetX VHC ... ... ...dd 8.75 2.03 214 3.85 +4.1 VirDynCr n BLHY ... ... ... 25.49 24.43 668 24.71 -.3 VirShUS n VESH ... ... ... 24.93 21.19 3 23.44 +2.6 ZweigTR ZTR .97 8.9 ...q 14.18 10.79 96 10.91 -18.6 VirtGblMSc VGI 1.87 12.3 ...q 19.46 13.76 45 15.17 -13.3 Visa s V .84f .7 39 126.88 88.13 9420 116.99 +2.6 VishayInt VSH .27f 1.5 ...dd 23.85 15.40 976 18.20 -12.3 VishayPrc VPG ... ... 29 33.45 15.35 122 31.05 +23.5 VistaGold VGZ ... ... ...dd 1.11 .60 122 .72 +2.3 VistaOutd n VSTO ... ... ...dd 25.07 12.36 798 16.10 +10.5sVistraEn n VST ... ... ... 21.20 14.50 4718 21.13 +15.3 VitaminSh VSI ... ... 5 20.70 2.95 702 4.40 VivintSolar VSLR ... ... 8 6.10 2.65 409 3.60 -11.1 VMware VMW ... ... 60 165.00 85.45 1825 119.95 -4.3tVoceraCm VCRA ... ... ...dd 32.23 22.68 274 23.51 -22.2 VolarisAv VLRS ... ... ... 16.00 7.50 363 7.99 -.4 VolitionRX VNRX ... ... ... 4.20 2.08 130 2.37 -19.4 VoltInfoSci VISI ... ... ...dd 6.90 2.16 29 2.90 -23.7 Vonage VG ... ... ...dd 11.65 5.98 1322 10.50 +3.2 Vornado VNO 2.52f 3.7 24 83.52 64.14 1225 67.52 -13.6 Vorndo pfK VNOpK 1.43 5.7 ... 25.87 24.01 11 24.94 -1.3 Vorndo pfL VNOpL 1.35 5.7 ... 25.78 23.05 15 23.83 -4.3 Vornad pfM VNOpM 1.31 5.7 ... 25.18 22.58 55 22.90 -8.8 Voxeljet VJET ... ... ... 6.37 2.69 82 3.45 -24.5 VoyaAsPcD IAE 1.02 9.9 ...q 11.38 9.75 32 10.26 -2.1 VoyaEmHi IHD .92 9.6 ...q 9.86 8.35 25 9.59 +7.8 VoyaFincl VOYA .04 .1 18 54.87 33.53 1795 50.07 +1.2 VoyaGlAdv IGA 1.12 10.4 ...q 11.85 10.19 57 10.80 -5.5 VoyaGlbDv IGD .91 12.6 ...q 8.16 7.00 377 7.23 -6.7 VoyaInfra IDE 1.46 9.8 ...q 17.66 14.21 78 14.94 -11.3 VoyaIntHD IID .83 11.9 ...q 7.94 6.75 22 6.93 -8.1 VoyaPrRTr PPR .29 5.6 ...q 5.49 4.98 254 5.17 +2.0 VoyaNatRs IRR .81 13.6 ...q 7.00 5.63 39 5.95 -5.0tVulcanM VMC 1.12f 1.0 24 141.20 111.77 1611 111.30 -13.3W -W&T Off WTI .40 9.3 7 5.34 1.81 1970 4.31 +30.2 WBI TacGr WBIA .03e .1 ...q 26.51 22.50 2 24.02 -4.4 WBI TactV WBIB .08e .3 ...q 27.48 23.67 4 24.58 -6.7 WBI TacYd WBIC .28e 1.3 ...q 23.53 20.92 4 21.68 -3.1 WBI TacSel WBID .05e .2 ...q 25.62 21.85 4 23.38 -4.6 WBI LCTG WBIE .19e .7 ...q 28.05 23.24 4 25.54 -1.9 WBI LCTV WBIF .22e .8 ...q 30.46 24.92 2 27.92 -3.5 WBI LCTY WBIG .31e 1.2 ...q 28.00 21.93 6 25.24 -2.4 WBI LCTS WBIL .04e .2 ...q 29.15 24.16 11 26.43 -3.7 WBI PwFact WBIY ... ... ... 27.90 22.34 2 25.55 -3.9 WBITacRot WBIR ... ... ... 26.78 23.65 1 25.13 -1.3 WBI TacInc WBII .26e 1.1 ...q 25.76 24.41 8 24.51 -3.4 WBI THiInc WBIH .45e 1.9 ...q 25.43 23.47 10 24.29 -2.6 WEC Engy WEC 2.21f 3.5 20 70.09 58.92 1433 62.28 -6.2 WEX Inc WEX ... ... 29 163.26 97.26 225 152.57 +8.0 WGL Hold WGL 2.06f 2.4 19 86.89 80.91 209 84.41 -1.7 WNS Hldg WNS ... ... 24 48.26 27.69 160 45.05 +12.3 WP Carey WPC 4.06f 6.5 17 72.41 59.23 513 62.16 -9.8 WPP plc WPP 3.91e 4.9 ... 113.51 76.68 236 79.72 -12.0 WPX Engy WPX ... ... ...dd 16.09 8.39 6058 14.05 -.1 WPX pfA WPXp 1.56 2.6 ... 67.83 42.50 25 60.90 -1.5 Wabash WNC .30 1.5 15 26.54 18.25 422 20.21 -6.9 WABCO WBC ... ... 19 162.20 111.68 282 132.61 -7.6 Wabtec WAB .48 .6 25 93.81 69.20 512 80.03 -1.7 WaddellR WDR 1.00m 5.1 13 23.82 16.11 1321 19.74 -11.6 WageWrks WAGE ... ... 41 76.55 38.40 379 44.25 -28.6 WalMart WMT 2.08f 2.4 20 109.98 71.38 11560 87.77 -11.1sWalkerDun WD ... ... 9 56.46 39.38 664 59.14 +24.5 WarrMet n HCC .20 ... ... 33.72 9.44 1395 27.63 +9.9 WashPrGp WPG 1.00 15.2 18 9.79 5.40 2572 6.60 -7.3 WashPr pfH WPGpH 1.88 8.3 ... 25.56 20.05 3 22.50 -8.5 WashPr pfI WPGpI 1.72 8.4 ... 26.17 19.33 3 20.50 -17.2 WREIT WRE 1.20 4.4 27 33.96 24.92 673 27.32 -12.2 WasteCon s WCN .56 ... 38 74.59 58.28 616 71.18 +.3 WsteMInc WM 1.85f 2.2 38 89.73 70.09 1957 83.18 -3.6 Waters WAT ... ... 30 220.20 154.15 632 198.57 +2.8 Watsco WSO 5.00 2.8 33 183.84 134.08 244 176.09 +3.6 WatscoB WSO/B 5.00f 2.8 37 187.69 134.10 0 176.50 +4.4 WattsWtr WTS .76 1.0 26 84.25 59.15 118 77.45 +2.0 Wayfair W ... ... ...dd 100.14 39.96 2597 65.14 -18.8 WeathfIntl WFT ... ... ...dd 6.86 2.19 15735 2.27 -45.6 WebsterFn WBS 1.04 1.9 22 60.32 44.04 744 54.67 -2.7 WtWatch WTW ... ... 57 77.19 15.16 1058 62.77 +41.8 WeinRlt WRI 1.54 5.5 10 35.62 25.96 1104 28.23 -14.1 WeisMk WMK 1.20 3.0 19 62.88 31.26 76 39.54 -4.5 Welbilt WBT ... ... ... 23.77 18.51 648 19.25 -18.1 Wellcare WCG ... ... 22 221.75 139.13 567 190.27 -5.4 WellsF pfJ WFCpJ 2.00 7.8 ... 27.73 25.45 426 25.68 +.1 WellsF pfL WFCpL 75.00 5.8 ... 1359.86 1239.00 5 1287.75 -1.7 WellsF pfN WFCpN 1.30 5.3 ... 25.43 23.51 24 24.55 -2.2 WellsF pfO WFCpO 1.28 5.2 ... 25.36 23.40 10 24.56 -2.2 WellsF pfP WFCpP 1.31 5.3 ... 26.08 23.69 18 24.64 -2.2 WellsF pfQ WFCpQ 1.46 5.6 ... 28.06 25.65 83 26.29 -2.6 WellsF pfR WFCpR 1.66 5.9 ... 30.47 26.87 33 27.93 -2.4 WellsF pfT WFCpT 1.50 5.9 ... 26.78 25.09 21 25.53 -3.5 WellsFargo WFC 1.56 3.0 12 66.31 49.27 23325 51.48 -15.1 WellsF wt WFC/WS ... ... ... 30.82 16.15 30.65 +11.5 WellsF pfY WFCpY ... ... ... 26.50 24.33 23 25.06 -3.4 WellsF pfX WFCpX ... ... ... 26.16 24.15 77 24.83 -2.8 WellsF pfW WFCpW ... ... ... 26.65 24.32 42 25.11 -3.4 WellsF pfV WFCpV ... ... ... 26.82 25.00 25 25.97 -3.1 EvgGlbDiv EOD .54m 9.6 ...q 6.51 5.57 162 5.62 -5.2 WFAdvInco EAD .82 10.2 ...q 8.97 7.80 294 8.02 -4.5 WFAdMSec ERC 1.16 8.9 ...q 13.65 12.66 91 12.97 -.7 WFREI pf WFEpA 1.59 6.1 ... 27.50 25.20 5 26.10 -1.5 WFAdUtlHi ERH .90 7.5 ...q 13.59 9.51 8 12.08 -8.5 Welltower WELL 3.49 6.3 13 78.17 51.63 3771 54.86 -14.0 Welltwr pfI HCNpI 3.25 5.8 ... 69.82 54.50 260 55.92 -6.6 WescoAir WAIR ... ... ...dd 12.53 6.05 951 10.00 +35.1 Wesco Intl WCC ... ... 18 70.95 48.95 427 60.50 -11.2 WestPhrm WST .56 .6 37 103.36 77.97 418 86.50 -12.3 WestarEn WR 1.60 3.1 23 57.32 47.06 705 51.94 -1.6 WstnAlliB WAL ... ... 19 62.49 44.64 757 57.36 +1.3 WstnAll56 WALA 1.56 6.1 ... 26.71 25.05 17 25.43 -3.0 WstACpLn TLI .87 8.3 ...q 11.70 10.30 21 10.43 -.9 WAstEMkt EMD .84 5.8 ...q 16.16 14.30 152 14.48 -6.9 WsADefOp GDO 1.36 8.2 ...q 18.58 16.41 33 16.67 -7.4 WAstGlbHi EHI 1.16 12.3 ...q 10.40 9.25 118 9.39 -8.1 WstAstHI2 HIX .80 13.4 ...q 7.46 5.97 119 6.55 -6.0 WAHiInOp HIO .43 8.9 ...q 5.25 4.76 240 4.81 -5.1 WAstHYOp HYI 1.32 9.0 ...q 16.14 14.47 68 14.59 -3.5 WstnAsst PAI .69 5.0 ...q 17.37 13.32 21 13.72 -13.3 WstnAsInt SBI .48 5.5 ...q 9.99 8.63 41 8.65 -7.1 WAstDefOp IGI 1.20 5.6 ...q 23.67 19.85 60 21.40 -6.4 WAMgdMu MMU .78 6.0 ...q 14.60 12.84 118 12.92 -8.2 WstAstMtg WMC 1.24e 12.6 8 10.95 8.54 428 9.84 -1.1 WAMtDOp DMO 2.82a 11.6 ...q 27.29 22.88 80 24.24 -1.7 WA MunDef MTT 1.01a 4.7 ...q 23.90 20.45 29 21.34 +2.2 WstAMunHi MHF .34 4.7 ...q 8.05 7.08 34 7.21 -2.6 WAMunPrt MNP .87 6.1 ...q 16.26 14.08 35 14.23 -6.6 WAstBdF WEA 1.08 8.4 ...q 14.40 12.74 22 12.82 -7.2 WstAVari GFY .93 5.5 ...q 17.79 16.50 19 16.84 -3.1 WAstInfSc WIA .38 3.4 ...q 12.10 11.10 73 11.43 -3.1 WAstInfOpp WIW .40 3.6 ...q 11.75 10.94 157 11.21 -1.8tWstC&G gs WRN ... ... ... 1.44 .80 95 .78 -22.8tWstnGasEq WGP 2.19f 6.8 20 47.40 32.55 359 32.50 -12.5 WstnGasPt WES 3.68f 8.9 34 61.78 40.44 468 41.52 -13.7 WstnRef wi WNR ... ... ... WstnUnion WU .76f 4.0 10 22.21 18.39 5863 19.22 +1.1 WestlkChm WLK .76 .7 11 121.30 59.58 1413 108.01 +1.4 WestlkCLP WLKP 1.55 6.9 16 25.95 21.10 54 22.40 -10.2 WestmRs s WMLP .46m 24.2 ...dd 5.24 1.90 6 1.91 -31.5 WestpacBk WBK 1.52e 6.9 ... 26.72 21.83 304 21.97 -9.9 WestRck WRK 1.72 2.7 19 71.55 49.23 1415 63.16 -.1 WestwdH WHG 2.72 4.9 12 71.00 51.88 22 55.82 -15.7 Weyerhsr WY 1.28f 3.7 31 37.89 30.95 4371 35.02 -.7 WheatPr g WPM .26e ... 25 22.72 18.32 1611 20.07 -9.3tWhrlpl WHR 4.40 2.9 27 202.99 151.50 798 151.17 -10.4 WhtMtIns WTM 1.00 .1 55 903.26 786.23 28 820.30 -3.6 WhiteWB wi WWAV/B/WI ... ... ... WhitestnR WSR 1.14 10.9 26 15.15 10.06 315 10.47 -27.3 WhitngPet rs WLL ... ... ...dd 41.48 15.88 3576 32.83 +24.0 WidOpW n WOW ... ... ... 17.89 7.03 514 7.18 -32.1 WidePoint WYY ... ... ...dd .73 .39 211 .55 -15.8 WildhRs n WRD ... ... ... 21.43 10.36 588 17.99 -2.3 WileyJA JW/A 1.20 1.9 20 68.40 49.50 432 62.75 -4.6 WileyJB JW/B 1.20 1.9 20 68.00 49.83 0 63.00 -4.1 Willbros WG ... ... ...dd 3.35 .15 .16 -89.1 WLyonHm WLH ... ... 14 32.95 18.85 434 27.08 -6.9 WmsCos WMB 1.36f 5.5 9 33.67 24.76 8577 24.78 -18.7 WillmsPtrs WPZ 2.40 7.0 41 44.06 32.74 1503 34.44 -11.2 WmsSon WSM 1.72f 3.3 15 56.38 42.68 1210 51.84 +.3 Winnbgo WGO .40 1.1 15 58.65 24.15 869 37.80 -32.0 Wipro s WIT .03e .6 ... 6.40 4.75 1183 5.12 -6.4 WirelessT WTT ... ... ...dd 2.64 1.35 74 2.31 -4.9 WT IntQua IQDG ... ... ... 32.75 26.10 10 30.54 -.5 WT ST HiYl SFHY ... ... ... 50.91 48.47 1 48.87 -.3 WT ShTr n SFIG ... ... ... 49.88 48.65 48.65 -1.4 WT HiYld n WHFY ... ... ... 52.27 48.87 0 49.25 -2.2 WT Corp n WFIG ... ... ... 50.34 47.78 0 48.29 -3.3 WT EmMDv DVEM ... ... ... 36.70 28.95 4 34.22 +3.1 WT G exMx XMX ... ... ... 31.68 25.58 0 29.14 -1.7 WT DyCEu DDEZ ... ... ... 33.88 27.11 1 31.21 -.9 WT DyInEq DDWM ... ... ... 32.00 27.05 18 29.50 -3.4 WT DyInSm DDLS ... ... ... 34.74 28.24 0 32.38 -3.4 WT DynCJp DDJP ... ... ... 31.29 25.34 0 28.52 -4.5 WTBearEq DYB ... ... ...q 26.34 24.64 3 26.05 -.1 WT LgSEq DYLS ... ... ...q 34.53 28.58 4 32.23 -1.1 WT EuLoc EZR ... ... ... 34.19 27.47 4 31.16 +.1 WT GlExUS HDRW ... ... ... 29.34 26.08 27.52 -1.6 WT SCDiv HGSD ... ... ...q 26.52 23.81 24.91 -5.0 WT GlSmC GSD ... ... ... 35.24 29.92 2 31.86 -3.7 WTWkDUSE USWD ... ... ...q 34.04 28.79 32.50 +2.5 WT StrDl n EMSD ... ... ... 29.79 26.16 28.46 +1.8 WT DomE n WUSA ... ... ... 33.00 27.87 31.10 -1.2 WT JpnHCr DXJH 4.10e .6 ...q 38.12 31.91 37.83 +2.7 WTUSEnYd AGGY 1.44 2.9 ...q 55.58 48.69 114 49.11 -3.2 WTxUSDiv DXUS .04e ... ...q 28.05 24.12 26.19 -2.6 WTEurSmC EUSC .53e ... ...q 32.83 27.97 16 30.45 -2.1 WT PutStr PUTW ... ... ... 30.04 26.65 75 27.85 -4.2 WT EMexSt XSOE .77e 2.4 ...q 35.10 24.61 77 31.66 -.6 WT JpDvG JHDG ... ... ...q 30.34 23.88 5 27.62 -4.6 WTIntHDv IHDG .70e 1.4 ...q 32.86 28.31 24 30.67 -3.2 WT EurDiv EUDG .51e 1.9 ...q 28.46 23.10 4 26.21 -2.8sWTFltRtTr USFR ... ... ...q 25.34 24.96 37 25.09 +.4 WT EurHdg HEDJ 3.51e 2.4 ...q 67.29 60.26 2417 62.03 -2.6 WT AsiaDb ALD 1.02 2.2 ...q 46.97 44.05 1 45.86 +.4 WTEmLDbt ELD 1.74 4.5 ...q 40.08 37.26 22 39.06 +1.6 WT GlRlR n RRF ... ... ... 40.35 WisDynCu n DHDG ... ... ... 26.16 21.98 0 24.51 -2.2 WisYldEn n SHAG ... ... ... 52.53 48.88 1 49.10 -1.3 Wis US Mul USMF ... ... ... 29.45 24.68 0 27.62 -.6 GrnHCmdty GCC ... ... ...q 19.78 17.92 29 19.16 -.3 WT Diefa DWM .74e 1.4 ...q 59.63 48.89 41 54.49 -2.3 WT DefaEq DTH 1.75e 4.0 ...q 47.40 39.62 16 43.28 -2.5 WTDv exF DTN 2.48e 3.0 ...q 92.93 80.06 14 83.55 -5.5 WTEurEq DEW 1.75e 3.8 ...q 51.17 44.21 5 46.14 -4.9 WTEurSC DFE 1.48e 2.1 ...q 75.61 58.80 38 69.49 -1.5 WT EqInco DHS 2.10e 3.1 ...q 75.26 66.21 64 67.60 -7.2 WTIntD exF DOO 2.01e 4.7 ...q 46.39 38.78 6 43.03 -.9 WT IntLC DOL 1.69e 3.4 ...q 54.18 44.57 34 49.40 -2.4 WTIntMC DIM 1.53e 2.2 ...q 73.72 59.77 8 68.14 -1.2 WTIntSC DLS 1.16e 1.5 ...q 81.62 65.01 57 75.69 -1.4 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page A -:A-MarkPM AMRK .32 2.7 40 18.83 10.39 15 12.00 -18.1 AAON AAON .26 .7 41 40.25 29.95 210 38.60 +5.2 AC Immun n ACIU ... ... ... 13.91 6.03 47 10.40 -18.8 ACI Wwde ACIW ... ... ...cc 26.37 20.23 789 23.53 +3.8 ACM Rsc n ACMR ... ... ... 15.60 4.74 26 12.38 +135.8 ACNB Cp ACNB .92f 3.2 16 31.60 24.45 5 29.10 -1.5 AGNC Inv AGNC 2.16 11.5 10 22.34 17.84 3464 18.81 -6.8 AGNC pfB AGNCB 1.94 7.5 ... 26.87 25.28 40 25.70 -.5 AGNC pfC AGNCN 1.75 6.8 ... 26.79 24.95 20 25.58 -.5 ALJ Reg n ALJJ ... ... ... 3.91 1.82 12 2.08 -33.8 AMAG Ph AMAG ... ... ...dd 24.85 11.93 629 18.55 +40.0 AMC Net AMCX ... ... 11 67.44 46.89 611 50.83 -6.0 ANGI Hme ANGI ... ... ... 15.77 5.28 955 13.53 +29.3 ANI Ph h ANIP ... ... 25 74.70 42.23 103 58.09 -9.9 ARC Grp ARCW ... ... ...dd 4.25 1.80 7 2.00 -4.8 ARCAbio rs ABIO ... ... ...dd 2.76 .45 530 .49 -63.6 ARMO Bi n ARMO ... ... ... 57.19 27.00 156 37.16 +24.9 ASML Hld ASML 1.71e .9 39 216.00 126.03 2777 194.53 +11.9 ASV Hld n ASV ... ... ... 10.80 6.60 17 7.41 -27.0 ATA Inc ATAI .41e 7.9 ...dd 6.62 3.04 16 5.22 +13.0 ATN Intl ATNI .68 1.2 ...dd 74.66 49.50 71 59.01 +6.8 AV Homes AVHI ... ... 5 20.50 14.65 61 18.30 +9.9 AXT Inc AXTI ... ... 28 10.75 5.50 486 7.15 -17.8 Abaxis ABAX .64 .9 64 78.53 43.66 177 68.61 +38.6 AbeonaTh ABEO ... ... ...dd 22.75 4.55 1250 13.65 -13.9 Abeona wt ABEOW ... ... ... 17.56 1.81 9.55 -17.7 Ability rs ABIL ... ... ... 23.30 2.64 64 3.31 -24.8 Abiomed ABMD ... ... ...cc 304.28 117.37 456 282.99 +51.0 Ablynx n ABLX ... ... ... 54.87 17.75 27 53.86 +115.5 Abraxas AXAS ... ... 54 2.75 1.45 644 2.17 -11.8 AcaciaC n ACIA ... ... 42 61.15 33.68 439 37.26 +2.8 AcaciaTc ACTG .50 14.9 ...dd 5.75 2.90 177 3.35 -17.3 AcadiaHlt ACHC ... ... 17 54.34 26.92 1170 39.06 +19.7tAcadiaPh ACAD ... ... ...dd 41.20 22.35 1700 23.11 -23.2 Acasti g rs ACST ... ... ...dd 3.36 .84 102 1.00 +6.0 AccelrDiag AXDX ... ... ...dd 30.45 16.75 112 22.55 -13.9 Acceleron XLRN ... ... ...dd 46.93 24.37 303 39.48 -7.0 AccessNt ANCX .60 2.1 32 33.18 24.36 47 28.92 +3.9 Accuray ARAY ... ... ...dd 6.15 3.60 396 5.00 +16.3 AcelRx ACRX ... ... ...dd 5.75 1.55 317 2.15 +6.2 AcerTh rs ACER ... ... ... 22.63 5.70 13 17.72 +27.9 AcerThr wt ACERW ... ... ... .34 .01 .01 AcetoCorp ACET .26 3.6 17 17.10 6.87 364 7.31 -29.2 Achaogen AKAO ... ... ...dd 27.49 9.83 1803 12.57 +17.0 AchvLfS rs ACHV ... ... ...dd 6.27 1.15 24 1.29 -4.3 Achillion ACHN ... ... ...dd 5.66 2.58 1438 3.71 +28.8 AclarisTh n ACRS ... ... ...dd 33.10 16.75 361 18.43 -25.3 AcordaTh ACOR ... ... ...dd 29.75 13.60 302 23.75 +10.7 ActivsBliz ATVI .34f .5 45 79.63 48.41 10463 65.97 +4.2 Acxiom ACXM ... ... ...cc 32.93 21.80 2314 28.05 +1.8 AdamasPh ADMS ... ... ...dd 44.00 13.50 719 23.67 -30.2 AdamisPh ADMP ... ... ...dd 6.45 2.35 525 3.35 -23.9 Adaptim n ADAP ... ... ... 13.41 4.15 842 10.47 +56.7sAddusHmC ADUS ... ... 40 46.60 30.35 61 46.35 +33.2 ADDvtgTch AEY ... ... ...dd 2.33 1.29 3 1.30 -11.6 AdestoTc n IOTS ... ... ...dd 9.20 3.71 87 7.10 +10.1 AdmaBio ADMA ... ... ...dd 5.44 2.01 176 4.66 +45.2 AdobeSy ADBE ... ... 63 231.34 126.36 4501 212.54 +21.3 Adomani n ADOM ... ... ... 18.31 1.06 86 1.18 -73.2tAdtran ADTN .36 2.3 22 25.10 15.23 663 15.40 -20.4 AduroBio n ADRO ... ... ...dd 14.05 5.83 545 9.15 +22.0 AdvEmis n ADES 1.00 8.6 3 12.20 7.00 161 11.64 +20.5tAdvEnId AEIS ... ... 18 95.00 61.97 328 62.32 -7.6 AdvMatls CDTI ... ... ...dd 3.72 1.09 1.17 -25.8 AMD AMD ... ... ... 15.65 9.70 64696 9.81 -4.6 Advaxis wt ADXSW ... ... ... 5.18 .62 .87 -13.3tAdvaxis ADXS ... ... ...dd 9.55 1.75 715 1.75 -38.4 AdverumBi ADVM ... ... ...dd 8.59 2.40 634 5.65 +61.4 AdvS Vice n ACT ... ... ... 29.50 24.23 2 24.70 -5.8 Aegion AEGN ... ... 18 28.19 19.11 99 22.38 -12.0 AegleaBio n AGLE ... ... ...dd 11.35 2.81 88 8.80 +62.7 AehrTest h AEHR ... ... ... 6.10 2.16 101 2.22 -18.1 Aemetis AMTX ... ... ...dd 3.12 .45 256 2.00 +263.6 AeriePhm AERI ... ... ...dd 66.60 38.14 746 53.75 -10.0 AeroViron AVAV ... ... 51 58.99 26.42 220 45.04 -19.8 AEtern g rs AEZS ... ... ...dd 3.75 .78 222 1.50 -36.4 Aethlon rs AEMD ... ... ...dd 3.85 .79 226 1.17 +3.5 AeviGeno GNMX ... ... ...dd 2.65 .98 136 2.26 +88.3 AffimedNV AFMD ... ... ...dd 2.85 1.15 409 1.95 +50.0 Agenus AGEN ... ... ...dd 6.19 3.20 1420 4.72 +44.8 AgileThera AGRX ... ... ...dd 5.60 1.93 122 2.42 -10.0 Agilysys AGYS ... ... ...dd 13.00 9.08 28 11.80 -3.9 AgiosPhm AGIO ... ... ...dd 87.00 45.11 362 78.96 +38.1 AgroFresh AGFS ... ... 16 9.05 3.62 145 7.30 -1.4 AgroFr wt AGFSW ... ... ... 1.25 .13 .50 +22.0 AileronT n ALRN ... ... ... 15.48 7.38 22 8.04 -23.7 Aimmune n AIMT ... ... ...dd 42.00 15.97 1352 31.91 -15.6 AirT Inc AIRT ... ... ...dd 34.83 14.40 1 25.50 +3.3 AirTrnsp ATSG ... ... ...dd 27.67 15.34 404 22.66 -2.1 AirMedia AMCN ... ... ...dd 3.30 .76 829 .78 -32.0 Airgain n AIRG ... ... 46 16.23 7.31 31 7.89 -12.2 AkamaiT AKAM ... ... 56 78.28 44.65 1746 70.05 +7.7tAkariTh rs AKTX ... ... ... 22.20 1.79 161 1.77 -59.1 AkceaTh n AKCA ... ... ... 33.99 8.10 358 29.36 +69.1 AkebiaTher AKBA ... ... ...dd 20.25 8.69 736 9.74 -34.5 AkersBios AKER ... ... ...dd 2.90 .12 14342 .83 +519.4 Akorn Inc AKRX ... ... 21 34.00 16.79 740 18.74 -41.9 Akoustis n AKTS ... ... ... 14.00 4.91 98 5.91 -5.1 Alarm.cm n ALRM ... ... 43 49.49 29.70 576 36.74 -2.7 AlaskCom ALSK ... ... ...dd 2.91 1.76 310 1.77 -34.0 Albireo ALBO ... ... ... 39.87 15.31 39 33.17 +29.6 Alcentra ABDC .72m 10.2 ...dd 14.73 5.93 361 7.03 -16.2 AlderBioPh ALDR ... ... ...dd 22.50 8.60 1394 12.10 +5.7 AldeyraTh ALDX ... ... ... 11.90 3.80 151 8.15 +19.9 Alexion lf ALXN ... ... 42 149.34 96.18 2456 110.61 -7.5 Alico ALCO .24 .9 37 34.80 25.55 3 27.35 -7.3 AlignTech ALGN ... ... ...cc 287.32 112.21 1175 244.42 +10.0tAlimeraSci ALIM ... ... ...dd 1.70 1.03 91 1.04 -21.8 Alkermes ALKS ... ... ...dd 71.22 46.43 523 59.23 +8.2 AllgnceBc n ABTX ... ... 30 42.60 31.75 40 38.80 +3.1 AllegiantT ALGT 2.80 1.7 14 181.45 111.54 136 169.50 +9.5 AllenaPh n ALNA ... ... ... 15.40 6.13 101 10.38 +3.2 AlliHold AHGP 2.97f 11.8 8 31.79 22.71 32 25.16 -6.1tAll MMA n AMMA ... ... ... 3.38 .45 72 .45 -61.5 AllnceRes ARLP 2.04f 11.6 5 23.45 17.25 158 17.60 -10.7 AldHlPrd rs AHPI ... ... ...dd 5.25 1.53 28 3.00 +43.5 AlliedMot AMOT .10 .3 44 42.70 19.43 44 38.21 +15.5 Alliqua rs ALQA ... ... ...dd 6.80 1.58 35 1.95 +7.7 AllotComm ALLT ... ... ...dd 6.09 4.54 39 5.56 +4.3 AllscriptH MDRX ... ... ...dd 16.13 11.25 1872 12.26 -15.7 AlmostFam AFAM ... ... 40 66.15 40.15 75 54.95 -.7 AlnylamP ALNY ... ... ...dd 153.99 46.90 864 129.87 +2.2 AlphaOmg AOSL ... ... 19 20.48 13.53 101 15.46 -5.5 Alphabet C GOOG ... ... 30 1186.89 803.37 3345 1004.56 -4.0 Alphabet A GOOGL ... ... 30 1198.00 824.30 3880 1005.18 -4.6 Alphatc rs ATEC ... ... ...dd 4.27 1.58 72 3.04 +14.3 AlpImmu n ALPN ... ... ...dd 12.87 2.05 16 8.32 -25.7 AlpsRtSec n SWIN ... ... ... 31.35 25.51 0 29.25 -1.7 Altaba AABA ... ... ...cc 80.56 45.74 8072 72.64 +4.0 Altair A n ALTR ... ... ...dd 33.38 16.55 240 30.75 +28.6tAltimm rs ALT ... ... ...dd 10.80 1.25 713 1.10 -44.7 Altisrce n ASPS ... ... 1 46.99 16.17 131 25.40 -9.3 AltraIndlM AIMC .68 1.5 23 53.70 36.50 115 45.65 -9.4 AmTrstFn AFSI .34 2.7 ...dd 22.63 8.80 498 12.51 +24.2 Amarin AMRN ... ... ... 4.60 2.85 2679 2.99 -25.4 Amazon AMZN ... ... ...cc 1617.54 833.50 13680 1431.42 +22.4 AmbacF wt AMBCW ... ... ... 12.50 5.04 5.76 +.3 AmbacFin AMBC ... ... ...dd 22.02 13.17 419 15.67 -1.9 Ambarella AMBA ... ... 25 66.23 40.06 2124 49.98 -14.9 Amdocs DOX 1.00f 1.5 18 71.72 60.30 496 66.19 +1.1 Amedica rs AMDA ... ... ... 6.94 1.37 70 1.52 -53.5 Amedisys AMED ... ... 43 65.91 45.60 132 60.22 +14.2 AMERCO UHAL 2.50e ... 18 400.99 326.30 51 342.78 -9.3 AmeriHld n AMRH ... ... ... 13.50 1.27 24 1.62 -47.7 AmerHl wt AMRHW ... ... ... 7.58 .25 .84 +9.8 AFMulti ATAX .50 8.0 21 6.40 5.55 69 6.25 +3.3 AmCarM CRMT ... ... 12 51.65 33.05 18 50.45 +13.0 AmAirlines AAL .40 .8 9 59.08 40.56 4176 50.85 -2.3 ACapSenF ACSF 1.16 10.5 5 14.10 10.35 18 11.05 +5.0 AmElTech AETI ... ... ...dd 2.80 1.00 36 1.20 -20.0 AmerNtl AMNB 1.00 2.6 19 43.00 34.60 15 38.15 -.4 AmNatIns ANAT 3.28 2.8 19 134.03 110.43 54 116.02 -9.5 AmOutBr AOBC ... ... 6 24.49 8.32 1411 9.89 -23.0 AmPubEd APEI ... ... 32 45.75 17.40 698 38.25 +52.7 AmRailcar ARII 1.60 4.3 5 44.20 34.29 44 37.02 -11.1 AmrRvr AMRB .20 1.3 31 16.49 12.21 3 15.30 +.4 ASoft lf AMSWA .44 3.5 24 13.69 9.00 41 12.50 +7.5 AmSupr rs AMSC ... ... ...dd 7.75 2.89 197 5.39 +48.5 AWoodmk AMWD ... ... 26 148.44 78.75 242 95.55 -26.6 AmerisBc ABCB .40 .8 22 59.05 41.05 260 52.45 +8.8 Amerisafe AMSF .88f 1.6 23 67.82 51.20 85 55.10 -10.6 AmrSvFin ASRV .06 1.5 57 4.40 3.70 18 4.00 -3.6 AmSvFn pf ASRVP 2.11 7.7 ... 30.10 26.50 27.40 -5.5 AmesNatl ATLO .92f 3.3 17 32.00 26.00 7 27.85 Amgen AMGN 5.28 3.1 15 201.23 152.16 4546 170.46 -2.0 AmicusTh FOLD ... ... ... 17.40 6.41 1890 14.47 +.6 AmkorTch AMKR ... ... 9 12.48 8.32 901 9.91 -1.4 Amphastar AMPH ... ... ... 20.45 13.15 216 18.47 -4.0 AmpOnRt ef IBUY ... ... ... 47.99 28.74 265 44.47 +8.8 AmtechSys ASYS ... ... ... 15.45 5.17 158 6.93 -31.2 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 on next page MONEY & MARKET$Page 9 www.sunnewspapers.net The Sun/Thursday, March 29, 2018

PAGE 43

Amyris rs AMRS ... ... ...dd 10.71 1.86 371 6.54 +74.4 AnalogDev ADI 1.92f 2.1 43 98.38 74.65 2594 89.91 +1.0 Anlogic ALOG .40 .4 ...dd 101.80 66.00 162 94.25 +12.5 Anaptys n ANAB ... ... ... 134.00 18.15 812 108.01 +7.2 Anavex rs AVXL ... ... ...dd 6.49 2.25 247 2.76 -14.3 AnchBcWA ANCB ... ... 21 25.99 23.70 9 24.65 -.6 Andersons ANDE .66 2.0 ...dd 39.35 29.60 52 32.70 +5.0 AngioDyn ANGO ... ... ... 18.85 14.80 455 16.88 +1.5 AnikaTh ANIK ... ... 23 69.81 41.64 71 49.46 -8.3 Ansys ANSS ... ... 49 171.92 104.55 501 154.87 +4.9 AntaresP ATRS ... ... ...dd 4.09 1.58 2510 2.20 +10.6tAntherP rs ANTH ... ... ... 3.84 .31 2358 .31 -81.4 Apellis n APLS ... ... ... 27.53 12.45 60 24.00 +10.6 ApogeeE APOG .63f 1.5 15 59.98 40.03 178 43.03 -5.9 ApollEnd rs APEN ... ... ... 14.09 3.55 19 6.31 +12.7tApolloInv AINV .60 11.5 ... 6.82 5.24 1374 5.20 -8.1 ApolMed n AMEH ... ... ... 30.00 10.00 8 15.96 -33.5 AppFolio n APPF ... ... ...cc 52.25 24.85 259 39.55 -4.7 Appian A n APPN ... ... ... 43.26 14.60 323 24.98 -20.6 Apple Inc AAPL 2.52 1.5 19 183.50 138.62 41460 166.48 -1.6 ApplRecy h ARCI ... ... ...dd 1.75 .52 53 .89 -14.7 AplDNA wt APDNW ... ... ... 1.04 .21 .37 +1.9 ApldDNA APDN ... ... ...dd 3.45 .90 44 1.48 -6.9 AppGenTc AGTC ... ... 23 7.05 3.25 91 3.95 +9.7 ApldMatl AMAT .80f 1.5 17 62.40 37.41 16456 54.06 +5.8 ApldOptoel AAOI ... ... 7 103.41 23.51 1209 23.65 -37.5 Approach AREX ... ... ...dd 4.21 1.95 491 2.52 -14.9 Apptio n APTI ... ... ... 30.83 10.77 546 27.90 +18.6tApricusB rs APRI ... ... ...dd 3.34 .60 3712 .40 -78.4 AptevoTh n APVO ... ... ... 4.85 1.15 237 3.36 -20.8 AptoseB g APTO ... ... ...cc 3.97 .78 999 2.85 +27.2 AquaMetal h AQMS ... ... ...dd 20.72 1.42 859 2.49 +16.9 AquaB Tc n AQB ... ... ... 11.45 2.25 71 2.80 -20.5 AquinoxPh AQXP ... ... ...dd 17.42 10.02 103 14.17 +20.5 ArQule ARQL ... ... ...dd 3.35 .92 899 2.91 +76.4 Aradigm h ARDM ... ... ...dd 7.35 .78 94 1.30 -80.6 AralezPh ARLZ ... ... ...dd 2.98 .95 527 1.38 -2.8 AratanaTh PETX ... ... ...dd 7.67 3.67 898 4.42 -16.0 ArbutusB g ABUS ... ... ...dd 8.25 2.95 140 5.05 ArcBest ARCB .32 1.0 14 39.70 16.95 320 31.45 -12.0 ArcadB rsn RKDA ... ... ... 66.56 3.60 201 22.65 +311.8 ArchCap ACGL ... ... 26 102.60 83.16 539 85.80 -5.5 ArchCap pfF ACGLO ... ... ... 25.99 23.67 17 24.40 -3.7 ArchC pfE ACGLP 1.31 5.4 ... 25.25 22.15 29 24.10 -4.1 ArchrkPtrs APLP 1.14 9.4 ...cc 17.21 10.58 190 12.13 +1.8 Arcimoto n FUV ... ... ... 6.35 2.54 4 3.16 -21.2 ArcturusT rs ARCT ... ... ... 15.19 4.78 30 5.61 -29.4 Ardelyx ARDX ... ... ... 14.10 4.05 190 5.25 -20.5 ArenaPh rs ARNA ... ... ...dd 45.85 11.30 1091 39.61 +16.6 AresCap ARCC 1.52 9.6 10 17.70 15.03 1514 15.88 +1.0 Argenx n ARGX ... ... ... 87.00 17.33 187 79.12 +25.3 ArgoGp42 AGIIL 1.63 6.4 ... 26.25 25.00 13 25.24 -.1 ArgoGpInt AGII 1.08b 1.9 12 60.15 48.83 225 57.50 +7.3tArgosThr rs ARGS ... ... ... 16.40 1.07 872 .91 -69.7 ArkRst ARKR 1.00 4.1 91 29.49 21.75 4 24.50 -9.4 Arotech ARTX ... ... 28 4.35 2.70 154 3.10 -12.7 ArrayBio ARRY ... ... ...dd 18.78 6.73 2750 16.28 +27.2 ArrisIntl ARRS ... ... 30 30.38 22.60 2194 26.27 +2.3 ArrowFn AROW 1.00b 2.9 16 38.60 29.81 10 34.20 +.7 ArrCountR n DWCR ... ... ... 33.04 29.75 30.92 +2.4 ArwDWATc DWAT .09e .8 ...q 12.50 10.51 11.46 -1.5 ArrowPhm ARWR ... ... ...dd 8.09 1.42 1838 6.72 +82.6 Arsanis n ASNS ... ... 14 28.69 10.40 39 23.52 +84.3 ArtesRes ARTNA .94 2.6 25 43.22 32.00 14 36.38 -5.7 ArtsWay ARTW .05 2.1 ...dd 3.75 2.00 0 2.39 -19.8 AscenaRtl ASNA ... ... ...dd 4.50 1.65 827 2.09 -11.1 Ascendis n ASND ... ... ... 69.00 21.95 430 63.42 +58.3tAscentCap ASCMA ... ... ... 17.84 3.79 105 3.64 -68.3 AsiaPWire APWC .10e ... ... 3.10 2.35 2.65 -3.6 AspenGp n ASPU ... ... ... 9.61 5.35 19 7.05 -21.0 AspenTech AZPN ... ... 33 84.40 53.51 441 77.54 +17.1 AssembBio ASMB ... ... ...dd 67.36 18.60 793 50.74 +12.1 AstaFund s ASFI 5.30e ... ...cc 5.30 2.82 7 3.80 +10.3 Astec ASTE .40 .7 35 66.66 45.70 141 54.51 -6.8 AstroNova ALOT .28 1.8 32 15.89 11.00 41 15.65 +13.0 Astronics ATRO ... ... 43 49.45 23.95 149 36.44 -12.1 Astrotch rs ASTC ... ... ... 7.15 2.01 286 2.57 -23.3 AsureSftw h ASUR ... ... ...dd 17.53 9.47 185 12.71 -10.0 AtaraBioth ATRA ... ... ...dd 49.90 11.80 605 38.05 +110.2 athenahlth ATHN ... ... ...cc 158.66 95.01 205 140.76 +5.8 Athenex n ATNX ... ... ... 20.79 11.21 428 17.47 +9.9 Athersys ATHX ... ... ...dd 2.63 1.12 303 1.83 +1.1 AtlAcq n ATAC ... ... ... 15.00 9.75 5 9.98 +1.2 AtlAcq un ATACU ... ... ... 10.84 9.56 10.46 +2.5 AtlAcq rt ATACR ... ... ... .66 .33 10 .45 -25.0 AtlanAmer AAME .02 .6 29 4.03 3.00 2 3.20 -5.9 AtlCapBc n ACBI ... ... 34 19.85 15.20 72 18.15 +3.1 AtlCstFin ACFC ... ... 28 11.21 7.05 48 10.22 +8.4 AtlanticaYd AY 1.14e 5.8 ... 25.99 18.00 151 19.60 -7.6 Atlanticus ATLC ... ... ... 3.49 1.95 23 2.20 -8.3 AtlasAir AAWW ... ... 7 68.70 45.45 146 59.25 +1.0 AtlasFin AFH ... ... ...dd 21.50 10.10 190 10.65 -48.2 AtlasFin pf AFHBL 1.66 6.7 ... 27.87 24.52 1 24.85 -4.6 Atlassian n TEAM ... ... ...dd 62.25 29.14 2011 52.16 +14.6 Atomera n ATOM ... ... ...dd 8.00 2.45 121 6.29 +45.3 AtossGen rs ATOS ... ... ...dd 1.59 .22 2229 .47 +77.6 AtriCure ATRC ... ... ...dd 25.18 14.88 210 20.02 +9.8 Atrion ATRI 4.80 .8 35 694.00 459.50 5 633.85 +.5 Attunity ATTU ... ... ...dd 8.24 6.25 35 7.20 +3.2 aTyrPhm n LIFE ... ... ... 6.50 2.30 198 2.70 -22.9 AubNB AUBN .96f 2.5 17 41.75 32.49 3 38.85 -.1 Audentes n BOLD ... ... ...dd 41.80 13.90 218 29.14 -6.8 AudCodes AUDC ... ... 21 8.43 5.83 46 7.00 -4.9 AuriniaPh AUPH ... ... ...dd 8.30 4.41 435 5.19 +14.6tAutoWeb AUTO ... ... 8 14.30 2.90 144 2.99 -66.8 Autodesk ADSK ... ... ...dd 141.26 82.70 3534 124.55 +18.8 AutoData ADP 2.52 2.3 30 125.24 95.50 2574 111.76 -4.6 AvadelPh AVDL ... ... 5 11.93 6.71 427 7.08 -13.7 AveThera n ATXI ... ... ... 8.58 3.40 21 4.50 +24.3 AVEO Ph h AVEO ... ... ...dd 4.24 .50 1527 2.83 +1.4 Avexis n AVXS ... ... ...dd 138.46 65.23 314 121.36 +9.7 AviatNet rs AVNW ... ... ...dd 24.14 12.90 13 16.54 +9.0 AvidBios rs CDMO ... ... ... 5.78 2.24 262 2.48 -36.1 AvidB pfE CDMOP 2.63 11.1 ... 27.00 20.62 23.59 -3.3 AvidTech AVID ... ... 89 7.65 3.99 206 4.43 -17.8 Avingr nrs AVGR ... ... ...dd 78.00 .95 256 1.16 -84.1 AvisBudg CAR ... ... 16 50.88 20.71 1201 47.31 +7.8 AvistaHl un AHPAU ... ... ... 10.51 10.05 10.33 +.3 AvistaHl wt AHPAW ... ... ... .58 .20 .39 +39.3 AvistaHl n AHPA ... ... ... 10.07 9.28 10.00 +.8 Aware AWRE ... ... 38 5.40 3.70 7 4.20 -6.7 Axcelis rs ACLS ... ... 7 37.05 15.90 436 23.60 -17.8 AxoGen AXGN ... ... ...dd 40.95 10.00 1003 36.45 +28.8 AxonEntpr AAXN ... ... ...cc 40.49 20.57 554 37.92 +43.1tAxovant n AXON ... ... ...dd 27.98 1.37 504 1.35 -74.4tAxsomeT n AXSM ... ... ...dd 6.45 2.45 215 2.35 -58.0 AytuBioSc n AYTU ... ... ... 6.82 .38 10598 .60 -73.3 AzurRx n AZRX ... ... ... 5.25 2.31 26 3.20 -12.0B -:B Comm BCOM 3.58e ... ... 21.50 12.20 2 14.68 -20.2 BRileyFn RILY .49e 2.5 13 20.35 13.55 88 19.75 +9.1 BRileyF 7.5 RILYL 1.88 7.3 ... 26.84 25.33 4 25.67 -1.3 BRiley27 n RILYZ 1.88 7.4 ... 26.20 24.86 5 25.37 -1.9 BRileyF27 n RILYG ... ... ... 25.90 24.55 38 25.00 -1.5 BCB Bc BCBP .56 3.6 17 16.65 12.05 19 15.65 +7.9 BFC Cp pf BANFP 1.80 6.6 ... 30.47 26.05 27.33 -.7 BGC Ptrs BGCP .72 5.4 ...dd 16.97 10.39 2081 13.33 -11.8 BIO-key n BKYI ... ... ... 3.67 1.20 40 1.97 +11.3 BJsRest BJRI .44 1.0 18 47.55 28.00 302 44.50 +22.3 BldrsAsia ADRA .72e 2.1 ...q 37.70 28.87 34.27 -.8 BldrsDev ADRD .72e 3.2 ...q 25.31 20.60 3 22.78 -3.2 BldrsEmg ADRE .60e 1.4 ...q 48.92 36.03 21 43.55 +1.0 BldrsEur ADRU .78e 3.5 ...q 24.65 20.17 0 22.03 -3.8 BMC Stock BMCH ... ... 26 25.70 18.20 521 19.50 -22.9 BOK BOKF 1.80 1.8 19 107.00 73.44 184 98.12 +6.3 BOK 56 n BOKFL 1.34 5.3 ... 26.23 23.87 11 25.17 -1.7 BOS Ltd BOSC ... ... ...dd 2.97 1.53 41 2.19 BSB Bcp BLMT ... ... 20 32.15 26.70 5 31.30 +7.0 Baidu BIDU ... ... 18 274.97 166.00 4246 223.10 -4.7 Balchem BCPC .42f .5 39 88.47 70.23 68 81.29 +.9 BaldwLy BWINA 1.12f 4.9 52 26.95 21.41 0 22.68 -6.5 BaldLyB BWINB 1.12f 4.9 52 25.40 21.20 32 22.70 -5.2 BallardPw BLDP ... ... ...dd 5.94 2.15 1321 3.50 -20.6 BncFstOK s BANF .84 1.6 19 61.05 42.50 53 53.25 +4.1 Bancorp34 n BCTF ... ... ... 16.49 12.55 15.00 +1.7 BncpBnk lf TBBK ... ... ...dd 11.37 4.70 211 10.72 +8.5 Bandwith n BAND ... ... 35 33.18 18.05 61 32.09 +38.8 BkCmcCA BOCH .12 1.0 17 12.40 9.90 19 11.70 +1.7 BankMarin BMRC 1.16 1.7 21 77.90 59.05 12 68.80 +1.2 BkMont36 n BMLP 3.50e 8.1 ... 53.32 43.96 43.21 -9.5 BkPrince n BPRN ... ... ... 34.95 29.43 3 33.48 -2.5 BankSC BKSC .60 3.0 21 22.00 17.35 3 20.10 +4.1 BkofJames BOTJ .24 1.6 15 16.25 13.87 2 15.08 +1.0 BkOzarks OZRK .76f 1.6 16 53.70 40.15 1068 47.32 -2.3 BankFncl BFIN .32 1.9 30 17.20 13.43 16 16.94 +10.4 BankwellF BWFG .48f 1.5 16 38.50 29.90 10 32.16 -6.3 Banner Cp BANR 1.40f 2.5 19 62.75 51.61 412 55.60 +.9 Baozun n BZUN ... ... ...cc 52.33 14.21 2823 43.73 +38.6 BiPTrLBear DLBS ... ... ...q 22.10 13.54 4 19.37 +18.5 BiP10yTBear DTYS ... ... ...q 23.48 13.93 134 21.56 +18.1 BiP2yrTBull DTUL ... ... ...q 65.27 58.33 59.73 -1.3 BiPTrSteep STPP ... ... ...q 35.49 29.80 0 31.30 +1.8 BiPUrFlat FLAT ... ... ...q 64.99 58.99 1 63.39 +2.6 BiP10yTBull DTYL ... ... ...q 77.88 73.11 73.11 -5.2 BiP2yrTBear DTUS ... ... ...q 38.50 29.57 1 37.38 +6.7 BiPTrLBull DLBL ... ... ...q 78.32 75.08 75.08 -4.1 BarIvrsUST TAPR ... ... ...q 28.95 19.30 2 25.65 +16.8 BarHilc n BHAC ... ... ... 12.35 10.20 0 10.70 +2.5 BarHilc rt BHACR ... ... ... .47 .11 .35 +118.8 BarHilc wt BHACW ... ... ... .26 .03 .22 +211.4 BarHilc un BHACU ... ... ... 12.00 8.52 10.40 BarrettB lf BBSI 1.00 1.2 35 89.87 44.52 42 82.21 +27.5 BassettF BSET .44 1.4 18 41.30 24.95 64 31.55 -16.1 BayBncp BYBK ... ... 79 14.85 6.75 9 13.35 +9.2 BeacnRfg BECN ... ... 18 66.48 39.57 687 52.87 -17.1 BearStFin BSF .12 1.2 19 10.37 8.66 33 10.27 +.4 BeasleyB BBGI .20f 1.8 4 18.19 8.15 21 11.15 -16.8 BedBath BBBY .60 2.9 6 40.76 19.07 3007 20.61 -6.3 BeiGene n BGNE ... ... ...dd 182.79 34.36 506 164.01 +67.8 BelFuse A BELFA .24 1.5 17 29.90 15.24 16.49 -24.4 BelFuseB BELFB .28 1.5 18 33.45 17.10 41 18.90 -24.9 Belleroph n BLPH ... ... ...dd 2.74 1.00 284 2.10 -18.6 BellicumP BLCM ... ... ...dd 14.49 5.02 614 6.72 -20.1 BenefBncp BNCL .24a 1.5 33 17.50 14.30 152 15.65 -4.9 Benetfoc BNFT ... ... ...dd 37.10 21.75 333 24.20 -10.4 Benitec wt BNTCW ... ... ... .58 .11 .45 +12.5 BenitecB n BNTC ... ... ... 5.48 1.85 15 3.23 +9.1 Beyondsp n BYSI ... ... ... 48.49 18.56 1 26.46 -9.0 Big 5Sprt BGFV .60 8.3 7 17.10 5.05 1340 7.20 -5.3 BigRockP n BRPA ... ... ... 10.93 9.58 9.82 +1.4 BigRock wt BRPAW ... ... ... .44 .30 .39 -3.5 BigRock rt BRPAR ... ... ... .74 .29 .42 +13.5 BigRock un BRPAU ... ... ... 11.00 9.99 10.32 +.8 Bilibili n BILI ... ... ... 23904 11.24 BioTechne TECH 1.28 .9 48 149.80 98.22 117 147.43 +13.8 BioDlvry lf BDSI ... ... ...cc 3.60 1.55 299 2.20 -25.4 BioLifeSol BLFS ... ... ...dd 7.53 2.01 104 5.07 -15.5 BioLneRx h BLRX ... ... ... 1.34 .80 433 .87 -20.6 BioXcelT n BTAI ... ... ... 11.94 8.66 16 9.83 -10.9 BioanlySys BASI ... ... 15 2.95 1.11 3 1.60 -34.7 Bioblast rs ORPN ... ... ... 5.99 1.81 45 1.97 -13.8 Biocept rs BIOC ... ... ...dd 2.26 .26 7032 .32 -53.9 Biocryst BCRX ... ... ...dd 8.99 3.95 1082 4.78 -2.6 Biofront n BFRA ... ... ... 17.98 11.25 2 14.32 +17.6 Biogen BIIB ... ... 17 370.57 244.28 1990 271.82 -14.7 Biolase BIOL ... ... ...dd 1.45 .28 104 .42 -1.4 BioMarin BMRN ... ... ...dd 100.51 77.05 1132 79.62 -10.7 Biomeri n BMRA ... ... ...dd 9.32 1.96 5 4.13 +10.4 BiondVax n BVXV ... ... ... 10.75 4.60 10 5.45 +1.7 BiondVx wt BVXVW ... ... ... 4.80 .75 1.59 +23.4 BioScrip BIOS ... ... ...dd 3.39 1.35 576 2.53 -13.1 BioSpecif BSTC ... ... 27 58.79 38.05 15 43.67 +.8 BiostrPh rs BSPM ... ... ...dd 5.97 1.18 118 3.16 +78.5 BioTelem BEAT ... ... ...dd 39.20 23.30 335 30.40 +1.7sBisnCap n BCAC ... ... ... 9.97 9.67 4 9.95 +.8 BisnCap wt BCACW ... ... ... .47 .23 .36 sBisnCap un BCACU ... ... ... 10.78 10.05 4 10.81 +5.3 BisnCap rt BCACR ... ... ... .52 .25 3 .44 +16.1 BlackBox BBOX .48 23.4 ...dd 11.00 1.85 109 2.05 -42.3 BlRidgAc n BRAC ... ... ... 9.72 9.52 0 9.69 +.4 BlRidgA wt BRACW ... ... ... .35 .24 .32 -4.5 BlRidgAc rt BRACR ... ... ... .35 .22 .31 +10.7 BlRidgA un BRACU ... ... ... 10.56 9.97 10.42 +2.8 BlackLin n BL ... ... ... 45.19 28.21 743 38.95 +18.8 BlkRkCap BKCC .72 11.8 22 7.88 5.48 571 6.11 -1.9 Blckbaud BLKB .48 .5 72 116.07 74.46 296 98.69 +4.4 BlkhwkNet HAWK ... ... ...cc 47.00 32.60 938 44.70 +25.4 BlinkCh n BLNK ... ... ... 3.29 2.51 33 2.77 -11.2 BlinkCh wt BLNKW ... ... ... BloominBr BLMN .36f 1.5 22 24.85 16.11 696 24.32 +14.0 Blucora BCOR ... ... ...dd 26.15 16.65 517 24.10 +9.0 BlueBird BLBD ... ... 10 24.20 15.66 70 23.40 +17.6 BlueBPet n BUFF ... ... 46 40.15 21.51 3489 39.77 +21.3 BlueHBcp BHBK .60a 2.9 26 22.05 16.45 88 21.05 +4.7 BluebBio BLUE ... ... ...dd 236.17 74.45 976 172.15 -3.3tBlueknEP BKEP .58 14.0 ... 7.35 4.15 110 4.15 -18.6 Bluekn pf BKEPP .72 10.0 ... 8.52 7.13 10 7.13 -8.2 BlueprtM n BPMC ... ... ...dd 109.00 34.38 356 86.96 +15.3 BofI Hld s BOFI ... ... 20 42.49 21.60 712 39.87 +33.3 BofI pf BOFIL 1.56 6.0 ... 28.33 24.25 25.84 +.1 Boingo WIFI ... ... ...dd 28.34 12.27 289 24.39 +8.4 Bojangles n BOJA ... ... 7 22.35 11.35 227 13.65 +15.7 BonsoElec BNSO ... ... ... 4.10 1.96 24 3.09 +26.1 BookingHl BKNG ... ... 29 2228.99 1630.56 628 2054.69 +18.2 BorqsTch BRQS ... ... ... 10.50 4.00 3 9.00 +65.1 BosOma n BOMN ... ... ... 35.49 12.15 111 21.94 -32.3 BostPrv BPFH .48f 3.2 17 17.20 13.95 394 15.00 -2.9 BostPrv wt BPFHW ... ... ... 11.39 8.18 8.54 -11.2 BostPrv pf BPFHP 1.74 6.9 ... 26.29 25.07 4 25.27 -1.4 BttmlnT EPAY ... ... 41 39.99 21.52 301 37.84 +9.1 Boxlight n BOXL ... ... ... 9.17 3.00 1 4.06 -29.9 Brainstorm BCLI ... ... ...dd 5.18 2.88 79 3.23 -17.6 BravoBrio BBRG ... ... ...dd 5.30 1.65 96 4.00 +60.0 BridgeBcp BDGE .92 2.7 18 37.95 29.80 30 33.75 -3.6 Bridglne rs BLIN ... ... ... 4.45 1.81 3 2.12 -12.7 BridgBcs n BWB ... ... ... 13.66 12.60 196 12.92 +2.4 BridgfdFds BRID ... ... 15 21.55 10.85 6 14.75 +17.5 Brightcove BCOV ... ... ...dd 9.00 5.40 183 6.90 -2.8tBrghtFn n BHF ... ... ... 70.00 50.29 883 51.04 -13.0 BroadcLtd AVGO 7.00 3.0 ...cc 285.68 208.44 4077 236.68 -7.9 BroadVis BVSN ... ... ...dd 5.50 2.30 37 3.05 -15.3 BrdwyFn h BYFC ... ... 26 2.67 1.63 2.10 -11.0tBroadwdE BWEN ... ... 9 9.80 2.17 9 2.20 -19.1 BrkdPrp BPY 1.26 6.5 ... 24.96 18.13 762 19.47 -12.1 BrklneB BRKL .36 2.2 20 17.20 13.60 302 16.35 +4.1 BrooksAuto BRKS .40 1.5 29 34.77 20.70 537 26.57 +11.4 BrukerCp BRKR .16 .5 29 36.53 21.83 582 29.66 -13.6 BrynMawr BMTC .88 2.0 19 47.20 37.25 35 44.25 +.1 Bsquare BSQR ... ... ...dd 5.84 3.35 2 4.06 -12.8 BldrFstSrc BLDR ... ... 23 23.28 13.33 587 19.61 -10.0tBurcon g BUR ... ... ...dd 1.58 .40 135 .41 -20.8C -:C&F Fnc CFFI 1.36 2.6 13 65.05 44.01 9 52.80 -9.0 CA Inc CA 1.02 3.0 15 37.25 30.45 2709 33.48 +.6 CAS Med CASM ... ... ...dd 1.50 .59 9 1.27 +64.9 CASI Phr h CASI ... ... ...dd 4.84 .91 191 3.81 +17.2 CB FnSvcs CBFV .88 2.9 16 31.90 25.10 0 30.40 +1.3 CBAK Eng CBAK ... ... ... 2.35 1.20 27 1.35 -8.5 CBOE Glb CBOE 1.08 1.0 45 138.54 78.31 814 111.91 -10.2 CBTX Inc n CBTX .20 .7 ... 30.87 27.00 80 29.20 -1.6 CDK Globl CDK .60 1.0 25 76.04 59.33 972 62.74 -12.0 CDW Corp CDW .84 1.2 24 76.73 55.80 529 69.93 +.6 CEVA Inc CEVA ... ... 22 51.80 33.10 165 35.20 -23.7 CH Robins CHRW 1.84 2.0 27 100.18 63.41 847 91.69 +2.9tCHF Sol rs CHFS ... ... ...dd 47.60 2.87 310 2.75 -20.5 CHS Inc pf CHSCP 2.00 6.8 ... 31.47 28.89 12 29.56 -1.9 CHS pfB CHSCO 1.97 6.8 ... 29.86 27.78 7 29.06 +.8 CHS pfB2 CHSCN 1.78 6.3 ... 29.99 26.16 11 28.04 +2.5 CHS pfB3 CHSCM 1.69 6.3 ... 28.99 25.56 12 27.00 +2.0 CHS pfB4 CHSCL 1.88 6.7 ... 29.90 27.15 8 28.02 -.5 CIM CmTr CMCT .50a 4.1 33 20.45 11.75 68 12.30 -35.6 CIM CT pfL CMCTP ... ... ... 1.00 CM Finan CMFN 1.00 12.4 6 10.80 7.40 26 8.05 -1.2 CM SevSt n CMSS ... ... ... 9.80 9.59 9.78 +1.3 CM SevSt wt CMSSW ... ... ... .33 .24 .24 -17.2 CM SvSt un CMSSU ... ... ... 10.24 9.93 0 10.20 +2.4 CM SevSt rt CMSSR ... ... ... .40 .01 .32 CME Grp CME 2.80a 1.8 35 171.71 114.82 2044 158.84 +8.8 CNBFnPA CCNE .66 2.2 17 31.46 20.91 13 29.37 +11.9 CPI Crd rs PMTS ... ... ... 22.00 2.45 68 3.09 -15.8 CPS Tech CPSH ... ... 27 2.20 1.02 1 1.36 -18.1 CRA Intl CRAI .68 1.3 33 53.02 31.77 77 50.92 +13.3 CRISPR n CRSP ... ... ... 61.24 13.50 1602 44.86 +91.1 CSG Sys CSGS .84f 1.9 25 48.82 35.48 217 45.24 +3.2 CSI Comp CCLP .75 10.5 ...dd 10.15 4.12 68 7.17 +31.1 CSP Inc CSPI .44 4.0 27 18.89 9.61 56 11.11 -29.7 CSW Ind n CSWI ... ... 31 50.00 34.05 19 45.05 -2.0 CSX CSX .88f 1.6 9 60.04 45.53 7631 54.31 -1.3 CTI BioP rs CTIC ... ... ...dd 4.52 2.45 252 3.90 +45.5 CTI Inds CTIB ... ... ... 6.20 3.25 0 4.35 +6.9 CUI Glbl CUI ... ... ...dd 4.93 2.44 69 2.59 -5.8 CVB Fncl CVBF .56 2.5 21 25.49 19.58 358 22.75 -3.4 CVD Eqp CVV ... ... 19 13.50 8.75 5 9.08 -21.9 CabotMicro CCMP 1.60f 1.5 46 115.94 68.00 153 104.91 +11.5 Cadence CDNS ... ... 48 46.00 30.81 2184 36.14 -13.6 Cadiz h CDZI ... ... ...dd 16.25 9.65 294 13.60 -4.6 CaesarStne CSTE .29e ... 26 44.00 18.35 399 19.20 -12.7 CaesarsEnt CZR ... ... ...dd 14.50 9.00 14854 10.90 -13.8 CafePress PRSS ... ... ...dd 3.25 1.30 22 1.35 -26.8 Cal-Maine CALM 2.49e 5.5 ...dd 50.40 33.40 584 45.60 +2.6 Caladriu rs CLBS ... ... ...dd 6.35 2.63 37 5.61 +59.8 CalaCvHi CHY 1.20 10.3 ...q 12.42 10.60 163 11.61 -2.0 CalaCvOp CHI 1.14 10.4 ...q 11.75 10.01 179 10.96 -2.1 CalaCv&Inc CCD 2.00 10.3 ...q 20.98 18.15 74 19.39 -3.4 CalaGDyIn CHW .84 9.4 ...q 9.87 7.65 97 8.92 -1.8 CalaGTR CGO 1.20 8.2 ...q 16.34 11.76 14 14.55 -3.4 CalaStrTR CSQ .99 8.5 ...q 12.91 10.83 251 11.64 -3.6 CalAmp CAMP ... ... 46 25.45 15.64 221 22.77 +6.3 CalavoGr h CVGW .95f 1.0 39 95.75 58.30 147 91.25 +8.1 Calithera CALA ... ... ...dd 20.05 6.57 267 6.60 -21.0 Callidus CALD ... ... ...dd 36.25 19.25 652 35.95 +25.5 CalumetSp CLMT ... ... ...dd 9.95 3.40 188 7.00 -9.1 CalvUSInc n CRUSC ... ... ... 100.02 99.99 99.99 Calyxt n CLXT ... ... ... 31.89 9.26 102 13.85 -37.1 CambLrn ABCD 1.36 13.6 32 10.90 4.67 231 10.02 +76.4 CambrBc n CATC 1.92f 2.2 ... 90.95 70.00 6 88.99 +11.5 CamdnN s CAC 1.00f 2.2 17 47.41 37.10 29 44.56 +5.8 Camtek h CAMT .14p ... 11 7.96 3.50 172 6.65 +16.3 CdnSolar CSIQ ... ... 9 19.09 10.86 737 15.92 -5.6 CancerGen CGIX ... ... ...dd 5.30 1.55 36 1.70 -8.1 CantbryPk CPHC .24 1.7 21 17.55 10.00 1 13.85 -14.8 CpStarFn n CSTR ... ... ...cc 22.22 16.00 16 18.83 -9.3 CapellaEd CPLA 1.72 2.0 24 99.25 65.15 35 86.20 +11.4 CapCtyBk CCBG .28 1.1 30 26.50 17.68 21 25.29 +10.2 CapProd CPLP .32 10.3 13 4.00 2.98 271 3.12 -7.1 CapSwst CSWC .99e 5.8 18 18.00 14.85 15 16.95 +2.4 CapitalaF CPTA 1.00 13.1 69 14.48 6.88 55 7.62 +4.7 Capitala22 CPTAL 1.50 6.0 ... 26.15 24.13 2 24.86 -1.3 CapF cv22 CPTAG 1.44 5.9 ... 25.73 24.25 24.46 -1.6 CapFedFn CFFN .34a 2.7 20 15.11 12.25 445 12.41 -7.5 Capricor CAPR ... ... ...dd 4.25 .63 256 1.28 -19.0 CpstnTur rs CPST ... ... ...dd 1.35 .58 953 1.17 +51.9 CarGurus n CARG ... ... ... 38.85 25.85 66 33.65 +12.2 CaraThera CARA ... ... ...dd 28.50 11.11 702 12.15 -.7 Carbonite CARB ... ... ...cc 33.55 18.20 350 28.00 +11.6 Crdiom grs CRME ... ... ...dd 4.84 1.29 302 2.25 +45.2 CardiovSys CSII ... ... ...dd 33.11 20.58 214 22.01 -7.1 Cardlytc n CDLX ... ... ... 20.99 11.10 215 14.79 +10.6 Cardtronic CATM ... ... 8 46.95 15.80 761 22.58 +21.9 CareTrust CTRE .82f 6.1 29 19.86 12.96 1074 13.47 -19.6 CareDx h CDNA ... ... ...dd 8.35 .76 252 7.76 +5.7 CareerEd CECO .30f 2.3 ...dd 14.33 8.10 163 13.03 +7.9 CarlyleGp CG 1.41e 6.7 8 25.90 15.45 435 21.00 -8.3 CarlGp pfA TCGP 1.47 6.1 ... 25.85 23.31 22 23.95 -5.6 CaroFin s CARO .20 .5 20 42.42 28.20 53 39.03 +5.1 CarolTrBk CART ... ... 34 10.00 6.90 9.29 -2.7 Carrizo CRZO ... ... 11 30.19 11.10 2639 15.57 -26.8 CarrolsRst TAST ... ... 17 14.45 9.90 165 11.25 -7.4 CarverBc lf CARV ... ... 29 7.95 2.01 13 2.92 +.4 CasaSys n CASA ... ... ... 34.21 13.25 918 27.96 +57.4 CasellaW CWST ... ... ...dd 27.38 13.32 238 23.39 +1.6 Caseys CASY 1.04 1.0 27 128.51 99.76 317 107.45 -4.0 CassInfo CASS .96 1.6 30 65.00 53.23 38 58.26 +.1 Catabasis n CATB ... ... ... 3.78 1.09 371 1.80 +20.8 CatalstB rs CBIO ... ... ...dd 37.00 3.11 178 25.43 +86.4 CatalystPh CPRX ... ... ...dd 4.51 1.62 994 2.51 -35.8 Catasys n CATS ... ... ... 5.79 3.30 21 4.59 +22.4 CathayGen CATY .96 2.4 18 45.59 34.00 300 39.88 -5.4 CathGn wt CATYW ... ... ... 24.59 15.85 22.21 -.4 CavcoInd CVCO ... ... 29 182.58 107.05 36 171.35 +12.3 Cavium CAVM ... ... ...dd 92.66 56.96 1583 79.44 -5.2 CecoEnv CECE .30 6.5 ... 12.03 4.00 103 4.59 -10.5 Celcuity n CELC ... ... ... 22.73 11.10 11 16.55 -12.7 Celgene CELG ... ... 26 147.17 84.95 7732 88.41 -15.3 Celgene rt CELGZ ... ... ... 1.61 .11 10 .35 -64.4 CelldexTh CLDX ... ... ...dd 3.75 2.20 1181 2.29 -19.4tCellectBio n APOP ... ... ... 13.50 6.16 14 6.20 -11.4 CellectB wt APOPW ... ... ... 4.80 1.43 2.41 +14.0 Cellct wt rs CLRBW ... ... ... .44 .10 .10 Celct wtA CLRBZ ... ... ... 1.00 .39 .49 -1.6 Cellectar rs CLRB ... ... ... 2.40 1.06 124 1.14 -16.8 Cellectis n CLLS ... ... ...dd 36.13 21.25 176 31.83 +9.2 CallularBio CBMG ... ... ...dd 22.75 5.05 48 18.25 +62.2 Celsion rs CLSN ... ... ...dd 6.06 1.24 211 2.35 -12.5 CelsiusH n CELH ... ... ... 7.00 3.42 122 4.05 -22.9 Celyad n CYAD ... ... ... 64.75 20.51 5 35.00 -18.8 Cemtrx wt CETXW ... ... ... .78 .20 .27 +3.8 Cemtrex rs CETX .02p ... 9 4.55 2.37 61 2.93 +14.9 Cemtrx pf CETXP .19r ... ... 8.00 4.70 3 5.55 +4.5 CntRsDvA CDEV ... ... ... 22.14 14.10 2150 17.61 -11.1 CntrStBk CSFL .40f 1.5 ... 28.46 21.77 620 26.66 +3.6 CEurMed CETV ... ... ...dd 5.20 2.90 412 4.10 -11.8 CentrlFedl CFBK ... ... 33 2.75 1.85 3 2.33 -15.3 CentGard lf CENT ... ... 25 42.74 29.08 162 41.44 +6.5 CenGrdA lf CENTA ... ... ... 41.34 28.12 253 38.17 +1.2 CntlVyCm CVCY .28f 1.4 16 23.94 17.62 18 19.63 -2.7 CentAl CENX ... ... 27 24.77 11.26 2003 16.20 -17.5 CntyBcMA CNBKA .48 .6 16 89.40 53.35 15 77.60 -.8 CentCas CNTY ... ... 27 9.85 6.28 133 7.47 -18.2 CeragonN CRNT ... ... ... 3.65 1.64 301 2.65 +33.8 Cerecor n CERC ... ... ...dd 5.74 .34 397 3.91 +22.2 Cerecor wtA CERCW ... ... ... .60 .01 .26 -14.7 Cerner CERN ... ... 29 73.86 56.49 4874 58.64 -13.0 CerusCp CERS ... ... ...dd 5.85 1.93 1185 5.52 +63.3tCescaTh rs KOOL ... ... ... 6.44 1.97 172 1.98 -34.0 Chaisma n CHMA ... ... ...dd 2.95 1.25 5 1.50 -11.8 ChampO hrs CSBR ... ... ...dd 4.75 2.19 6 3.56 -8.2 Changyou CYOU ... ... 9 44.55 25.83 190 27.82 -23.6 Chantic rs BURG ... ... ... 6.89 1.81 9 3.59 +36.5 CharlsCol h CTHR ... ... ...dd 1.60 .80 28 1.37 +1.5 ChartInds GTLS ... ... 38 61.75 32.04 214 58.09 +24.0tChartCm n CHTR ... ... ...cc 408.83 307.23 1306 306.26 -8.8 CharterFn CHFN .32 1.6 25 21.94 15.81 29 20.31 +15.8 ChkPoint CHKP ... ... 21 119.20 95.03 1212 99.04 -4.4 CheckCap n CHEK ... ... ... 2.38 .47 61 .50 -42.3 CheckC wt CHEKW ... ... ... 1.61 .15 .33 +80.6 ChckPnt n CKPT ... ... ... 10.50 3.20 31 4.57 +17.8 Cheesecake CAKE 1.16 2.4 15 67.14 38.34 838 48.00 -.4 ChefsWhs CHEF ... ... 55 25.93 11.85 250 23.05 +12.4 Chembio CEMI ... ... ...dd 9.20 5.15 29 8.00 -2.4 ChemFinl CHFC 1.12 2.1 21 59.83 43.61 238 54.11 +1.2 ChemoCntx CCXI ... ... 41 15.08 5.42 200 14.01 +135.5 ChemungF CHMG 1.04 2.2 22 56.83 36.01 5 46.40 -3.5 Cherokee h CHKE .20 15.7 ...dd 10.70 1.15 18 1.28 -32.9 ChkSoup n CSSE ... ... ... 13.26 6.79 83 7.02 -22.0 ChildPlace PLCE 2.00f 1.5 29 161.65 94.95 568 133.65 -8.0 Chimerix CMRX ... ... ...dd 6.60 4.17 108 5.25 +13.4 ChAdvCns CADC ... ... ...dd 9.75 1.55 40 2.20 -48.8 ChinAutLog CALI ... ... ... 8.77 1.30 985 3.41 +6.6 ChinaAuto CAAS ... ... 7 5.90 4.30 16 4.69 -2.3 ChinaBio CBPO ... ... 18 120.46 71.85 408 81.01 +2.8 ChinCer rs CCCL ... ... ... 4.28 1.25 46 1.43 -40.2 ChiCmCr h CCCR ... ... ... 4.00 .93 70 1.17 -15.2 ChiCustR n CCRC ... ... ... 23.40 10.75 157 14.21 -16.7 ChiFnOnl JRJC ... ... ...dd 4.14 1.32 65 2.24 -16.4 ChinaHGS HGSH ... ... 2 4.48 1.18 11 1.31 +6.7 ChinInfoT h CNIT ... ... ...dd 5.20 .65 246 1.72 +16.2 ChnaIntNt n CIFS ... ... ... 66.10 10.81 53 32.40 -22.8 ChinaJJ h CJJD ... ... ...dd 1.90 1.17 9 1.33 +7.3 ChinLend h CLDC .32e 17.6 ... 6.89 1.66 5 1.82 -41.5 ChinaLodg HTHT .64e .5 94 166.19 57.89 649 125.80 -12.9 ChinaNRes CHNR ... ... ... 4.23 1.88 3 2.22 -16.9 ChiRecy rs CREG ... ... ... 9.39 .95 40 1.49 -46.8 ChnaTcF rs CNTF ... ... ... 3.60 1.83 11 2.18 -15.8 ChXDPlas CXDC ... ... 3 5.00 4.09 2 4.20 -8.7 ChiCache lf CCIH ... ... ...dd 4.75 .72 556 1.10 -34.9 ChinaNt rs CNET ... ... ...dd 11.90 .90 225 1.79 +64.2 ChipMOS IMOS 1.97e 12.4 19 21.99 15.64 63 15.85 -10.2 ChromaDx n CDXC ... ... ... 7.24 2.26 877 4.05 -31.1 ChrchllD CHDN 1.52f .6 31 279.45 151.50 110 242.05 +4.0 ChuysHldg CHUY ... ... 25 32.10 18.00 112 25.65 -8.6tCideraTh n CDTX ... ... ...dd 8.80 4.30 624 4.00 -41.2 Cimpress CMPR ... ... ...dd 171.76 78.80 207 153.58 +28.1 CinnFin CINF 2.12f 2.9 21 81.98 68.49 549 73.86 -1.5 Cinedigm rs CIDM ... ... ... 3.00 1.11 11 1.31 -12.5 Cintas CTAS 1.62f 1.0 32 178.34 119.54 569 169.05 +8.5tCirrus CRUS ... ... 13 71.97 39.51 1284 39.33 -24.2 Cisco CSCO 1.32f 3.2 22 46.16 30.36 36123 41.66 +8.8 CitiTrends CTRN .32 1.0 30 31.35 15.54 151 30.87 +16.7 CitiusPh wt CTXRW ... ... ... 1.25 .21 .90 +50.0 CitiusPh n CTXR ... ... ... 5.49 2.50 37 3.25 -14.5 Citiz&Nthn CZNC 1.08f 4.6 19 26.75 22.00 18 23.53 -2.0 CtzCmtyBc CZWI .20f 1.4 18 14.43 12.73 1 14.03 +4.0 CitizFst CZFC .24e 1.0 17 26.38 18.00 25.00 +4.2 CitizHold CIZN .96 4.4 16 26.00 21.18 4 21.65 -6.3 CitrixSy s CTXS ... ... 25 96.96 73.34 2045 91.70 +4.2 CtyHld CHCO 1.84f 2.6 18 74.90 58.80 61 69.52 +3.0 CivistaBcsh CIVB .28 1.2 19 24.69 18.82 39 22.86 +3.9 Civista pf CIVBP 1.63 2.2 ... 74.97 60.51 0 73.70 -.3 Clarus CLAR ... ... ... 8.00 5.10 46 6.55 -16.6 CleanEngy CLNE ... ... ...cc 3.05 1.31 1300 1.62 -20.2 ClearOne CLRO .28 3.8 ...dd 11.25 6.70 5 7.35 -17.9 ClrAllCGr n CACG ... ... ... 30.58 24.37 3 27.81 -.2 ClrDvStr n YLDE ... ... ... 29.07 25.18 26.75 -3.3 Cleareld CLFD ... ... 26 16.95 11.00 18 12.95 +5.7 ClearsBio n CLSD ... ... ...dd 15.06 5.30 497 10.74 +53.4 ClearSign CLIR ... ... ...dd 4.70 1.75 264 1.93 -46.5 ClearS wt CLIRW ... ... ... 1.84 .48 .75 -25.0 ClemPhr n CMTA ... ... ... 20.15 11.72 20 15.90 -16.2 CleBio hrs CBLI ... ... ...dd 5.55 1.42 17 3.10 -22.7 CliftonBcp CSBK .24a 1.5 ... 17.94 15.20 161 15.58 -8.9 ClovisOnc CLVS ... ... ...dd 99.45 45.42 1057 52.88 -22.2 CoDiagn n CODX ... ... ... 6.85 1.45 117 2.32 -12.2 CoBizFncl COBZ .22 1.1 25 22.01 15.39 215 19.54 -2.3 CoStar CSGP ... ... 98 378.57 197.55 212 356.03 +19.9 CoastwayB CWAY ... ... 74 27.60 17.45 75 27.30 +28.8 CocaBtl COKE 1.00 .6 29 249.54 168.54 19 174.18 -19.1sCocrystP n COCP ... ... ... 6.25 4.56 53 5.97 +29.7 CodaOct n CODA ... ... ... 6.56 3.28 8 3.51 -26.4 Codexis CDXS ... ... ...dd 13.60 3.95 216 10.95 +31.1 CdrsVlly CVLY .62b 2.2 17 33.46 22.82 9 28.39 +3.1 CoffeeH JVA ... ... ...dd 4.99 3.65 5 4.30 +1.0 CogentC CCOI 2.00f 4.7 ...cc 54.85 35.75 200 42.45 -6.3 Cogentix h CGNT ... ... ... 3.89 1.55 258 3.85 +22.2 Cogint COGT ... ... ... 6.95 2.45 807 2.60 -40.9 Cognex s CGNX .18 .4 37 72.99 39.01 2107 50.77 -17.0 CognizTch CTSH .80f 1.0 25 85.10 57.50 3674 79.67 +12.2 CohBar n CWBR ... ... ... 6.97 4.80 38 5.30 +6.6tCoherent COHR ... ... 26 329.00 189.02 1160 180.06 -36.2 CoherusBio CHRS ... ... ...dd 24.70 8.05 546 11.20 +27.3 Cohu COHU .24 1.1 55 26.17 15.55 241 22.48 +2.4 CollPlant n CLGN ... ... ... 8.99 6.61 7.50 -16.2 CllctUnv CLCT .70m 4.5 14 30.82 14.23 67 15.63 -45.4 Collegium n COLL ... ... ...dd 29.90 7.37 496 25.06 +35.8 Colliers CIGI .10 .1 23 69.20 46.35 34 67.85 +12.4 ColonyBk CBAN .20f 1.2 17 19.50 11.10 11 17.05 +16.8 ColBnkg COLB .88 2.1 22 48.06 35.67 175 42.01 -3.3 ColuSprtw COLM .88f 1.2 27 79.38 51.56 218 75.74 +5.4 Colmbus CMCO .20f .6 96 44.55 23.19 134 35.51 -11.2 Comcast s CMCSA .76f 2.3 16 44.00 32.74 32776 33.28 -16.6 CommScpe COMM ... ... 39 42.75 30.95 556 38.65 +2.2 CmcBMO CBSH .94f 1.6 21 61.88 49.43 442 59.21 +6.0 CmcBc pfB CBSHP 1.50 5.8 ... 27.65 25.00 3 25.73 -2.4 ComHub A CHUBA ... ... 80 24.53 14.94 290 22.49 +2.3 ComHub C CHUBK ... ... 80 22.59 14.85 1105 22.49 +9.2 CmclVehcl CVGI ... ... ...dd 13.90 5.35 259 7.70 -28.0 CommSys JCS .16 4.5 ...dd 4.92 3.18 8 3.56 CmtyBkTr ESXB ... ... 24 9.35 6.95 26 9.10 +11.7 CmtyFinCp TCFC .40 1.1 18 40.69 32.06 6 37.11 -3.1 CommuFt n CFBI ... ... ... 15.00 10.95 2 11.25 -3.0 CmtyHlt rt CYHHZ ... ... ... .05 .01 48 .01 +42.9 CmtyTrBc CTBI 1.32 2.9 16 51.90 40.33 47 45.65 -3.1 CmtyWest CWBC .16 1.4 17 12.97 9.75 10 11.35 +6.6 CommVlt CVLT ... ... ... 64.60 48.30 782 56.25 +7.1 Compugn CGEN ... ... ...dd 5.40 2.25 297 4.00 +60.0 CmptrPr CPSI .40 1.4 47 36.15 26.05 99 29.20 -2.8 CmpTask CTG .24 3.0 ... 8.62 4.90 62 8.10 +58.8 CmstkH rs CHCI ... ... ... 3.90 1.20 68 1.55 -8.8 Comtech CMTL .40 1.4 28 31.40 13.11 256 29.24 +32.2 ConatusPh CNAT ... ... ...dd 9.40 3.88 574 5.70 +23.4 ConcertPh CNCE ... ... ...dd 30.71 11.88 191 21.92 -15.3 ConcrdInt g CXRX .30 63.0 1 2.10 .45 122 .48 -27.5 Conformis n CFMS ... ... ...dd 5.98 1.15 392 1.44 -39.5 ConiferH n CNFR ... ... ...dd 8.20 5.00 8 5.85 +.9 Conmed CNMD .80 1.3 23 64.99 40.54 75 63.19 +24.0 Conns CONN ... ... ...dd 37.80 8.00 346 32.35 -9.0 ConnectOne CNOB .30 1.0 22 31.40 21.04 309 29.25 +13.6 ConnWtrSv CTWS 1.19 2.0 29 65.04 48.86 87 60.60 +5.6tConsolCom CNSL 1.55 14.3 ... 24.80 10.79 811 10.81 -11.3 ConsolWtr CWCO .34 2.3 39 14.90 10.95 63 14.80 +18.3 ConstAlph n CNAC ... ... ... 9.95 9.55 0 9.87 +1.2 ConstAl wt CNACW ... ... ... .30 .20 .25 +13.6 ConstAlp un CNACU ... ... ... 11.21 8.22 2 10.49 +3.0 ConstAl rt CNACR ... ... ... .48 .25 .34 +8.7 ConsuPtf CPSS ... ... 5 5.21 3.66 33 3.74 -9.9 ContraFect CFRX ... ... ... 2.40 .80 227 1.58 +56.4 ContraVir CTRV ... ... ...dd 1.96 .21 300 .23 -36.4 Control4 CTRL ... ... 35 35.99 14.63 579 21.20 -28.8 ConvrgOn n CVON ... ... ... 10.83 8.01 52 9.30 -6.8 ConvrOn wt CVONW ... ... ... .75 .21 .68 Copart s CPRT ... ... 35 51.77 28.89 1678 49.83 +15.4 CorbusPhm CRBP ... ... ...dd 9.96 5.30 991 5.60 -21.1 Corcept CORT ... ... 17 25.96 8.90 1204 15.90 -12.0 CoreMrk s CORE .40 1.9 24 38.37 19.53 240 21.30 -32.6 Corium CORI ... ... ...dd 13.93 3.59 434 11.16 +16.1 CorOnDem CSOD ... ... ...dd 46.19 33.24 491 38.15 +8.0 Corvel CRVL ... ... 27 61.20 40.00 26 49.65 -6.1 CorvusPh n CRVS ... ... ...dd 22.14 7.42 123 11.18 +7.9 Costco COST 2.00 1.1 29 199.88 150.00 2151 183.61 -1.3 CountrP rs CPAH ... ... ...dd 7.30 1.75 18 2.82 -12.1 CountyBcp ICBK .28f 1.0 17 33.94 22.73 4 28.85 -3.1 CoupaSft n COUP ... ... ... 50.69 23.28 457 44.93 +43.9 Covenant CVTI ... ... 45 33.36 15.86 192 29.52 +2.7 CowenInc s COWN ... ... 35 18.25 11.63 417 12.90 -5.5 Cowen27 n COWNZ 1.84 7.2 ... 26.24 24.76 9 25.42 -1.1 CrackerB CBRL 4.80 3.0 19 179.12 141.75 142 157.57 -.8 CraftBrew BREW ... ... 38 20.10 12.00 94 18.60 -3.1 Cray Inc CRAY ... ... 54 26.65 16.50 268 20.05 -17.1 CreditAcc CACC ... ... 16 377.82 182.50 84 324.61 +.3 CSVixMd rs TVIZ ... ... ...q 24.17 7.93 13 13.95 +55.5 CSVixSh rs TVIX ... ... ...q 47.19 4.66 91909 10.92 +97.1 CSVixST rs VIIX ... ... ...q 31.07 10.84 144 21.52 +82.7 CSSilvCC SLVO .56e 7.4 ...q 9.31 7.28 11 7.59 -3.9 CSGoldCvC GLDI .60e 6.6 ...q 9.69 8.55 9 9.12 +1.0 CSVS3xInSlv DSLV ... ... ...q 34.67 19.64 197 26.12 +10.7 CSVS3xInG DGLD ... ... ...q 55.21 38.12 116 41.43 -5.0 CS VS3xGld UGLD ... ... ...q 12.72 9.19 881 11.39 +2.2 CSVSVixMT VIIZ ... ... ...q 9.71 5.70 5 7.84 +29.4 CSVIVxMT ZIV ... ... ...q 94.42 56.93 186 61.95 -30.1 CrS Crd n USOI 2.09e ... ... 28.62 21.21 27.41 +2.9 CS VSSilv USLV ... ... ...q 17.24 9.03 3738 9.81 -15.5 Cree Inc CREE ... ... ...dd 45.43 20.50 952 39.57 +6.5 Cresud CRESY .45e 2.2 ... 23.69 17.31 115 20.29 -8.1 Criteo SA CRTO ... ... 23 56.00 21.00 797 27.04 +3.9sCrocs CROX ... ... ...dd 16.13 5.93 977 16.06 +27.1tCronosGp n CRON ... ... ... 10.39 6.93 2221 6.51 -14.6 CrssCtryHl CCRN ... ... 25 15.09 9.07 249 10.91 -14.5 CrownCfts CRWS .32 5.4 12 8.70 5.40 21 5.90 -8.5 CryoPrt wt CYRXW ... ... ... 6.77 .60 5.17 -5.2 CryoPort rs CYRX ... ... ...dd 10.40 1.96 187 8.65 +.7 Ctrip.com s CTRP ... ... 29 60.65 42.65 4350 46.17 +4.7 CueBioph n CUE ... ... ... 17.99 11.10 142 13.84 +19.0 CumbldPh CPIX ... ... ...dd 7.96 5.39 11 6.70 -9.0 Curis CRIS ... ... ...dd 2.99 .47 1024 .67 -3.9 Cutera CUTR ... ... 63 55.00 18.50 182 48.80 +7.6 Cyanotch h CYAN ... ... ...dd 5.78 3.25 2 4.95 +26.6 CybrOpt CYBE ... ... 97 26.25 11.35 73 17.45 +16.3 CyberArk CYBR ... ... 66 55.63 39.34 419 50.00 +20.8 Cyclacel pf CYCCP .60 10.3 ... 8.75 5.11 5.82 -21.4tCyclacel rs CYCC .15p ... ...dd 10.90 1.31 126 1.33 -23.6 CymaBay CBAY ... ... ...dd 15.59 3.16 1511 12.04 +30.9 CypSemi CY .44 2.6 28 18.87 12.50 6649 16.62 +9.1 Cyren Ltd CYRN ... ... ...dd 2.60 1.35 11 2.40 -4.0 CyrusOne CONE 1.84f 3.6 ...dd 65.73 43.49 833 51.09 -14.2 CytRx rs CYTR ... ... ... 5.99 1.50 141 1.61 -4.7 Cytokinetic CYTK ... ... ...dd 17.20 7.00 416 7.30 -10.4 CytomX n CTMX ... ... ...dd 35.00 13.00 735 28.08 +33.0 Cytori wt CYTXW ... ... ... .73 .01 .04 +218.2 CytoriTh rs CYTX ... ... ...dd 2.08 .22 987 .30 -.3 Cytosorbnt CTSO ... ... ... 8.25 3.30 194 7.00 +7.7D -:DBV Tech DBVT ... ... ... 50.57 20.08 224 23.41 -4.8 DFB Hlt un DFBHU ... ... ... 10.20 10.00 2 10.05 +.5 DHX Mda n DHXM .08 ... 33 6.05 2.85 16 2.95 -16.9 DLH Hldgs DLHC ... ... 63 6.83 4.10 18 5.65 -8.3 DMC Globl BOOM .08 .3 ...dd 28.95 11.60 110 27.25 +8.8 DNB Fncl DNBF .28 .8 16 37.15 30.00 4 35.75 +6.1 DSP Gp DSPG ... ... ...dd 13.95 10.80 54 11.55 -7.6 DXP Ent DXPE ... ... 42 43.21 24.86 155 38.81 +31.2 DailyJourn DJCO ... ... ...cc 250.95 195.00 1 227.00 -1.4 Daktronics DAKT .28 3.2 38 10.86 8.58 120 8.81 -3.5tDareBio rs DARE ... ... ... 12.40 .86 254 .83 -61.6 DarioHlth DRIO ... ... ... 4.40 1.32 191 1.55 -3.2 DarioHl wt DRIOW ... ... ... 1.00 .12 .30 +33.2 DasanZ rs DZSI ... ... ...dd 11.75 5.25 17 11.47 +23.9 Daseke n DSKE ... ... ... 14.52 8.76 263 9.61 -32.8 Daseke wt DSKEW ... ... ... 2.08 .88 1.90 -6.9 Data IO DAIO ... ... 16 16.49 4.56 262 6.97 -42.1 Datawatch DWCH ... ... ...dd 12.65 6.95 85 8.20 -13.7 DaveBuster PLAY ... ... 16 73.48 41.04 1308 42.25 -23.4 DavidsT g n DTEA ... ... ...dd 7.80 3.20 4 3.35 -14.1 DavSelFn n DFNL ... ... ... 25.62 20.18 26 23.60 -1.5 DavSelEq n DUSA ... ... ... 25.32 19.79 4 22.80 -2.6 DavSelW n DWLD ... ... ... 28.88 20.52 21 25.57 -2.6 DawsonGeo DWSN ... ... ...dd 7.12 3.70 66 6.41 +29.0 Deciphera n DCPH ... ... ... 29.98 15.15 82 20.99 -7.4 DelFriscos DFRG ... ... ...dd 18.85 11.70 85 14.35 -5.9tDelTaco TACO ... ... 8 15.99 10.29 387 10.20 -15.8 DelTaco wt TACOW ... ... ... 5.60 2.64 3.81 +29.1 DelmarPh n DMPI ... ... ... 4.55 .78 63 .94 -13.8 DeltaTch h DELT ... ... ... 4.70 .91 41 1.14 +7.8 DenaliTh n DNLI ... ... ... 25.79 14.72 151 19.71 +26.0 Dennys DENN ... ... 28 16.31 10.87 181 15.34 +15.9 Dentsply XRAY .35 .7 ...dd 68.98 49.86 1567 49.95 -24.1 Depomed DEPO ... ... ...dd 15.08 4.31 616 6.59 -18.1tDermira DERM ... ... ...dd 36.21 7.87 984 7.94 -71.4 DescSys DSGX ... ... 82 31.23 22.35 65 27.80 -2.1 DestMatrn DEST .80 31.3 ...dd 4.98 1.02 40 2.56 -13.8 Dest XL DXLG ... ... ...dd 3.00 1.46 288 1.85 -15.9 Deswell DSWL .28 9.2 ...dd 3.64 1.85 23 3.06 +12.5 Determine DTRM ... ... ...dd 3.93 1.23 28 1.39 -22.8 DexCom DXCM ... ... ...dd 86.32 42.62 2368 73.28 +27.7 DiamHill DHIL 7.00e ... 14 219.90 187.20 4 205.41 -.6 DiambkEn FANG ... ... 25 134.60 82.77 2531 124.67 -1.3 DianaCnt rs DCIX ... ... ...dd 10125.36 1.50 244 1.53 -62.3 DicernaPh DRNA ... ... ...dd 15.00 2.52 537 8.90 -1.4 DifferBr rs DFBG ... ... ...dd 2.45 .70 7 1.30 +36.8 DiffusP hn DFFN ... ... ... 5.06 .55 321 .57 -52.1 DigiIntl DGII ... ... 31 12.53 8.50 150 10.55 +10.5 Digimarc DMRC ... ... ...dd 41.75 24.20 51 24.75 -31.5tDigirad DRAD .22 14.2 ...dd 5.60 1.55 58 1.55 -39.8 DigitalAlly DGLY ... ... ...dd 4.95 1.70 24 2.45 -7.5 DigitlTurb APPS ... ... ...dd 2.59 .86 1692 2.02 +12.8 DimeCBc DCOM .56 3.0 20 22.65 17.75 237 18.55 -11.5 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/Thursday, March 29, 2018

PAGE 44

Diodes DIOD ... ... 51 35.36 22.06 453 30.46 +6.2 DiscCmA DISCA ... ... 11 30.25 15.99 4579 21.17 -5.4 DiscCmB DISCB ... ... 19 38.00 19.25 35.95 +45.0 DiscCmC DISCK ... ... 10 29.18 14.99 4536 19.27 -9.0 DishNetw h DISH ... ... 17 66.50 36.00 2480 37.44 -21.6 Diversicre DVCR .22 2.9 20 12.25 7.25 1 7.54 -24.7 DivrsRest SAUC ... ... 2 4.12 1.30 3 1.35 -15.6 DixieGrp DXYN ... ... ...dd 5.21 2.60 11 2.80 -27.3 DgssInt A n DOGZ ... ... ... 6.40 3.55 1 3.93 -33.3 DollarTree DLTR ... ... 13 116.65 65.63 1982 93.91 -12.5 DolphnEnt n DLPN ... ... ... 3.95 2.47 2 3.40 -5.6 DolphEnt wt DLPNW ... ... ... .80 .36 .41 -25.5 DonegalA DGICA .56 3.5 28 18.25 14.51 28 15.83 -8.5 DonegalB DGICB .49 3.5 28 16.65 13.35 14.05 -7.7 DorchMin DMLP 1.30e 8.1 17 17.85 13.90 15 16.00 +5.3 Dorman DORM ... ... 21 88.50 60.93 223 65.42 +7.0 DovaPh n DOVA ... ... ... 37.00 16.98 84 26.80 -6.9 DragVic n LYL ... ... ... 14.99 3.09 11 3.23 -25.9 DrprOkw n DOTA ... ... ... 9.87 9.71 9.85 +.7 DrprOk wt DOTAW ... ... ... .90 .41 .90 +34.3 DrprOk rt DOTAR ... ... ... .65 .30 .57 +13.0 DrpOkwd un DOTAU ... ... ... 10.80 10.07 10.72 +1.8 DropCar rs DCAR ... ... ... 13.52 1.85 150 2.00 -51.0 Dropbox n DBX ... ... ... 31.60 27.75 5086 30.98 +8.8 DryShips s DRYS .15e ... 1 1862.00 .98 987 3.60 +2.0 DuluthH n DLTH ... ... 24 22.89 15.13 350 18.33 +2.7 Dunkin DNKN 1.39f 2.3 25 68.45 50.89 760 59.81 -7.2 DurectCp DRRX ... ... ...dd 2.34 .75 1264 2.14 +132.1 Dynasil DYSL ... ... 8 2.06 1.09 3 1.26 +7.1 Dynatronic DYNT ... ... ...dd 3.75 2.10 18 2.85 -1.2 DynavaxT DVAX ... ... ...dd 24.45 5.00 1878 19.65 +5.1E -:E-Trade ETFC ... ... 25 58.49 32.25 2691 53.60 +8.1 eBay s EBAY ... ... 20 46.99 31.89 14336 40.11 +6.3 eBay56 n EBAYL 1.50 5.7 ... 27.47 25.00 47 26.26 -2.5 EDAP TMS EDAP ... ... ... 3.85 2.07 148 2.20 -23.3 eHealth EHTH ... ... ...dd 28.59 10.41 64 14.46 -16.8 EMC Inc s EMCI .88f 3.2 15 32.19 25.70 16 27.09 -5.6 ENDRA n NDRA ... ... ... 5.88 2.15 15 2.65 -45.5 ENDRA wt NDRAW ... ... ... 2.00 .26 1.30 +4.0 ENGlobal ENG ... ... 3 1.94 .73 26 .86 -1.1 ESSA Bcp ESSA .36 2.4 22 16.80 14.16 3 14.74 -5.9 EtfLonCanc CNCR ... ... ... 32.32 21.09 41 28.61 +20.3 EtfAlpSmC SMCP ... ... ...q 27.10 23.22 0 24.80 -5.0 EtfValidea VALX ... ... ...q 30.40 26.00 0 28.66 -1.2 IsectPsGr ef PMPT ... ... ... 28.26 24.01 1 25.94 -4.7 EV Engy EVEP ... ... ...dd 1.68 .13 8518 .16 -68.6 EXFO g EXFO ... ... ...cc 6.00 3.73 8 4.15 -4.6 EagleBncp EGBN ... ... 18 69.80 46.20 217 60.25 +4.1 EagBcMT EBMT .36 1.7 16 21.95 17.35 2 20.75 -1.0 EagleBkS rs EGLE ... ... ...dd 5.90 4.18 588 4.78 +6.7 EaglFnB n EFBI .22p ... ... 19.57 14.50 16.04 -.8 EaglePhm EGRX ... ... 16 97.15 45.05 174 52.16 -2.4 EstWstBcp EWBC .80 1.3 19 69.25 48.07 1341 61.82 +1.6 EastrAcq n EACQ ... ... ... 10.30 9.25 0 10.20 +1.0 EastrAc wt EACQW ... ... ... .97 .22 .73 +22.7 Easterly un EACQU ... ... ... 11.05 9.97 10.10 -5.9 EasternCo EML .44 1.5 39 31.50 19.95 11 28.80 +10.1 EastDist wt EASTW ... ... ... 1.00 .02 .54 -16.9 EastsDist n EAST ... ... ... 7.75 3.35 6 7.09 +75.9 EV StkNx s EVSTC ... ... ... 50.02 49.96 49.99 EV GlInBu s EVGBC ... ... ... 50.02 49.95 49.99 EV 5-15Mu s EVLMC ... ... ... 50.03 49.95 49.97 EV DivCrd s OKDCC ... ... ... 99.91 50.00 99.91 +99.6 Ebix Inc s EBIX .30 .4 24 87.50 52.40 337 74.95 -5.4 Echelon rs ELON ... ... ...dd 7.20 4.26 13 4.62 -16.6 EchoGLog ECHO ... ... ...cc 32.95 13.00 697 26.30 -6.1 EchoStar SATS ... ... 13 62.50 52.11 192 52.61 -12.2 Eco-StimE ESES ... ... ...dd 1.97 .86 5287 .87 -31.0 EcologyEn EEI .40 3.5 ...dd 13.06 9.82 17 11.40 +8.6tEdgeTher n EDGE ... ... ...dd 17.77 7.30 31509 1.31 -86.0tEdgewater EDGW ... ... ...dd 7.80 5.40 97 5.42 -13.1 EditasM n EDIT ... ... ...dd 45.02 13.12 2486 32.63 +6.2sEducDevel EDUC .36 1.3 46 26.05 6.25 44 26.90 +42.0 eGain EGAN ... ... ...dd 8.50 1.30 161 7.50 +42.9 EgaletCp EGLT ... ... ...dd 5.60 .55 659 .62 -38.2 EigerBio rs EIGR ... ... ...dd 16.20 6.10 42 9.35 -33.0 8Point3E n CAFD 1.12 9.4 13 15.92 11.51 117 11.92 -21.6 EksoBio n EKSO ... ... ...dd 4.77 .99 937 1.61 -24.4 ElPolLoc h LOCO ... ... 43 14.85 9.05 240 9.50 -4.0 ElbitIm rs EMITF ... ... ... 3.59 2.12 20 2.75 -3.2 ElbitSys ESLT 1.76 1.5 20 153.13 110.12 81 119.51 -10.3 EldorRsts ERI ... ... 42 38.45 17.30 926 32.45 -2.1 ElectSci ESIO ... ... 31 27.72 6.17 706 18.69 -12.8 ElectroSen ELSE ... ... 12 5.24 2.96 18 4.02 -.7 ElectArts EA ... ... 26 131.13 87.94 3304 119.33 +13.6 EFII lf EFII ... ... ... 51.15 25.28 379 26.47 -10.4 ElectrAc n ELEC ... ... ... 10.38 9.92 10.38 +.6 ElectAc wt ELECW ... ... ... .67 .14 .39 -3.7 ElctmAc un ELECU ... ... ... 10.80 8.36 10.70 +.9 ElevenBio EBIO ... ... ...dd 2.54 .62 1088 1.02 +25.8 ElkCmRt ef DWAC ... ... ... 26.45 23.37 0 25.51 -.2 ElmiraSB ESBK .92 4.5 17 21.75 18.90 1 20.50 +.2 EltekLtd rs ELTK ... ... ... 8.95 2.65 74 3.71 -9.1 EmclaireF EMCF 1.12f 3.4 17 33.98 26.50 33.42 +10.1 Emcore EMKR 1.50e ... 25 12.20 4.90 272 5.65 -12.4 EmmisC rs EMMS ... ... 1 4.80 2.14 5 4.64 +31.8 EmpirRst rs NYNY ... ... ...dd 30.98 15.88 15 16.55 -38.7 EnantaPh ENTA ... ... 90 95.91 29.05 222 79.51 +35.5 EncoreCap ECPG ... ... 13 52.00 29.80 174 44.90 +6.7 EncorW WIRE .08 .1 17 58.70 37.30 77 55.65 +14.4 Endo Intl ENDP ... ... ...dd 14.15 5.61 6485 5.84 -24.6 Endocyte ECYT ... ... ...dd 11.54 1.17 1540 8.80 +105.6 Endologix ELGX ... ... ...dd 7.66 3.75 278 4.08 -23.7 EndurIntl EIGI ... ... ...dd 9.50 6.20 410 7.23 -14.0 Energous WATT ... ... ...dd 33.50 6.91 881 15.30 -21.3 EngyFocus EFOI ... ... ...dd 3.55 1.51 9 2.38 -2.9 EnrgyRec ERII ... ... ...cc 11.30 6.13 222 8.12 -7.2 EnrgXXi hn EGC ... ... ...dd 30.42 3.41 539 3.69 -35.8 Enphase ENPH ... ... ...dd 5.58 .65 3758 4.59 +90.5 EnsignGp s ENSG .18 .7 31 29.24 16.50 231 26.72 +20.4 EnstarGp ESGR ... ... 13 237.30 180.50 29 212.15 +5.7 EntegraFn ENFC ... ... 32 30.70 22.00 12 28.95 -1.0 Entegris ENTG .28 .8 34 38.25 21.78 1428 34.10 +12.0 EntBcpMA EBTC .58f 1.6 20 38.25 29.02 5 35.71 +4.9 EntFinSv EFSC .44 .9 19 49.97 36.65 105 46.95 +4.0 Epizyme EPZM ... ... ...dd 21.40 9.30 442 17.60 +40.2 ePlus s PLUS ... ... 20 97.75 63.76 107 76.40 +1.6 Equinix EQIX 8.00 1.9 ...cc 495.35 370.79 590 417.02 -8.0 EquitFin n EQFN .20p ... ... 10.95 9.90 10.50 -3.7 EqtyBcsh n EQBK ... ... 29 40.77 29.13 55 38.96 +10.0 Ericsson ERIC .13e 2.0 ... 7.47 5.52 4607 6.36 -4.8 ErieInd ERIE 3.36 2.9 31 129.73 106.63 40 116.09 -4.7 ErytechP n ERYP ... ... ... 30.56 17.50 20.60 -6.4 Escalade ESCA .50f 3.7 14 14.38 11.31 5 13.60 +10.6 Esperion ESPR ... ... ...dd 82.68 30.95 606 72.28 +9.8 EsqFnHld n ESQ ... ... ... 25.92 14.51 15 24.45 +23.9 EssaPhm g EPIX ... ... ...dd 3.23 .13 133 .18 -17.8 Essendant ESND .56 7.3 15 18.30 7.25 388 7.71 -16.8 EstreAm n ESTR ... ... ... 11.01 8.39 5 9.98 +15.5 EstreAm wt ESTRW ... ... ... 1.03 .60 .71 -5.3 Etsy n ETSY ... ... 41 29.15 9.60 3054 27.91 +36.5 EuroTech CLWT ... ... ... 5.65 2.55 2752 2.81 -15.1tEuronet EEFT ... ... 18 101.07 76.26 2233 76.95 -8.7 Euroseas rs ESEA ... ... ... 2.73 1.13 72 2.16 +26.8sEver-Glory EVK ... ... 9 3.45 1.96 67 3.85 +63.8 Everbrdg n EVBG ... ... ...dd 39.12 19.45 591 35.24 +18.6 EvrspnTc n MRAM ... ... ...dd 25.39 6.40 54 7.47 -.4 EvineLive EVLV ... ... ... 1.62 .89 140 1.00 -28.6 EvofemBio EVFM ... ... ...dd 12.56 .30 9 6.99 +258.5 Evogene EVGN ... ... ...dd 5.75 2.66 4 3.15 +2.6 EvokePhm EVOK ... ... ...dd 4.09 1.85 34 2.05 -9.3tEvolus n EOLS ... ... ... 12.97 9.25 118 8.34 -27.5 EvolvgSys EVOL .44 9.0 13 5.85 4.00 3 4.90 +4.3 ExOne XONE ... ... ...dd 14.43 6.72 133 7.01 -16.5 ExactSci h EXAS ... ... ...dd 63.60 21.56 3038 39.82 -24.2 ExTrRobo ROBO .07e .2 ...q 46.20 31.22 581 41.09 -.6 ExelaTch n XELA ... ... ... 10.03 4.37 125 5.22 +1.4 Exelixis EXEL ... ... 46 32.50 18.03 2950 22.36 -26.4 ExlSvcHld EXLS ... ... 40 64.34 45.05 139 55.25 -8.5 Expedia EXPE 1.20 1.1 42 161.00 98.52 2334 106.32 -11.2 ExpdIntl EXPD .84 1.4 23 67.63 51.96 714 61.62 -4.7 Exponent s EXPO 1.04f 1.3 38 81.15 56.95 45 78.25 +10.1 ExpScripts ESRX ... ... 9 85.07 55.80 5565 69.73 -6.6tExtrOilGs n XOG ... ... ... 19.03 11.31 1392 11.18 -21.9 ExtrmNet EXTR ... ... ...dd 15.55 6.29 1662 10.98 -12.3 EyegatePh EYEG ... ... ... 2.58 .33 138 .38 -64.5 Eyegate wt EYEGW ... ... ... .42 .06 .18 +20.0 Eyenovia n EYEN ... ... ... 10.74 7.32 4 9.00 -9.3 Ezcorp EZPW ... ... 19 14.30 7.55 450 13.00 +6.6F -:F5 Netwks FFIV ... ... 20 153.91 114.63 518 142.61 +8.7 FAT Br n FAT .12p ... ... 13.99 6.65 8 6.86 -23.1 FC GlbRlty FCRE ... ... ... 1.55 .70 7 .85 -6.4 FFBW n FFBW ... ... ... 12.50 10.30 11.13 +1.0 FLIR Sys FLIR .64f 1.3 29 52.88 33.95 1141 49.17 +5.5 FNB Bnc s FNBG .52 1.4 ... 38.94 25.52 5 36.80 +.8 FNCB Bc n FNCB ... ... ... 9.95 8.89 4 9.25 FRP Hldgs FRPH ... ... 19 59.95 36.83 24 55.60 +25.6 FS Bncp FSBW .56f 1.1 12 59.81 35.80 15 53.22 -2.5 FSB Bcp n FSBC ... ... ... 18.23 14.21 16.81 -1.1tFTD Cos FTD ... ... ...dd 20.73 3.77 199 3.72 -48.3 Facebook FB ... ... 29 195.32 138.77 59802 153.03 -13.3 FDaves DAVE ... ... ...dd 9.65 3.38 27 7.10 +8.4 Fanhua FANH .52e 1.9 47 33.81 7.31 363 27.55 +27.4 FarmerBrs FARM ... ... ...dd 37.35 28.75 71 30.75 -4.4 FarmMer s FMAO .52 1.3 17 44.00 24.00 6 40.58 -.5 FarmCB FFKT .50 1.3 17 44.30 32.60 41 40.00 +3.9 FarmersNB FMNB .28f 2.0 17 15.95 12.65 17 14.15 -4.1 FaroTech FARO ... ... ...dd 63.90 31.90 43 57.35 +22.0 Fastenal FAST 1.48f 2.8 28 58.74 39.79 2767 53.18 -2.8 FateThera FATE ... ... ...dd 14.45 2.52 809 9.54 +56.1 Fauquier FBSS .48 2.3 42 22.25 17.24 0 21.19 -3.2 FedlStAc n FSAC ... ... ... 9.80 9.65 9.77 +.6 FedlStA wt FSACW ... ... ... 1.30 .95 1.10 -4.3 FedlStA un FSACU ... ... ... 10.50 9.53 10.24 -.1 FedNatHld FNHC .32 2.0 20 17.66 9.78 49 15.89 -4.1 FenncPhr n FENC ... ... ... 13.95 7.55 286 12.10 +20.8 Ferrogl n GSM .16 1.5 ... 17.61 8.54 1663 10.61 -34.5 Fibrocll rs FCSC ... ... ...dd 4.64 .51 203 .59 -8.1 FibroGen FGEN ... ... ...dd 63.00 22.75 658 46.05 -2.8 FidD&D n FDBC .96 2.0 ... 52.00 33.09 2 48.13 +16.5 FidNasdIdx ONEQ 2.29e .8 ...q 299.75 227.00 54 272.32 +.4 FidelSo LION .48 2.1 17 24.96 20.08 159 23.02 +5.6 FidusInvst FDUS 1.56a 12.1 8q 18.21 12.63 150 12.87 -15.2 FidsInv23 n FDUSL 1.47 5.7 ... 28.00 24.85 2 25.60 +2.4 FiestaRst FRGI ... ... ...dd 25.35 15.50 184 18.05 -5.0 FifthThird FITB .64 2.0 12 34.57 23.20 6961 31.56 +4.0 FifthT pf FITBI 1.66 5.7 ... 30.90 27.00 18 28.88 +1.3 51job JOBS ... ... ...cc 89.31 34.88 231 85.66 +40.8 FinTcII n FNTE ... ... ... 11.76 9.70 28 9.93 +.1 FinTcII wt FNTEW ... ... ... 1.95 .54 1.25 -9.4 FinTcII un FNTEU ... ... ... 11.24 10.14 11 10.50 FinclEngin FNGN .32f .9 43 45.00 24.45 412 34.40 +13.5 FnclInst FISI .96f 3.2 15 35.35 25.65 45 30.15 -3.1tFinisar FNSR ... ... 12 29.07 15.55 5392 15.08 -25.9 FinLine FINL .46f 3.3 31 16.38 6.90 6376 13.89 -4.4 FinjanH FNJN ... ... 5 4.06 1.49 841 3.28 +51.9 FireEye FEYE ... ... ...dd 18.84 11.82 3939 16.83 +18.5 FstBcpME FNLC .96 3.4 16 32.33 25.00 7 27.95 +2.6 FtBcpNC FBNC .40f 1.1 21 41.76 27.50 81 35.95 +1.8 FstBcMiss FBMS .20f .6 20 35.10 26.05 26 31.80 -7.0 FstBkNJ FRBA .12f .8 32 14.95 11.15 31 14.25 +2.9 FstBusey rs BUSE .80f 2.7 20 32.88 27.33 249 29.73 -.7 FBusnFn s FBIZ .56f 2.2 18 28.43 20.57 22 25.10 +13.5 FrstCap FCAP .92f 2.3 20 43.02 29.81 3 39.84 +8.4 FCtzBA FCNCA 1.40 .3 21 463.44 319.40 43 413.30 +2.6 FCmtyBsh FCBC .72a 2.4 19 32.24 23.94 38 30.34 +5.6 FCmtyCp FCCO .40f 1.7 23 24.87 18.50 9 22.95 +1.5 FtConnBcp FBNK .64f 2.5 19 28.50 23.20 16 25.90 -1.0s1stCnstBn FCCY .24 1.1 18 20.70 16.15 33 21.60 +18.0 FstDeFn FDEF 1.20f 2.1 19 59.85 47.01 17 57.61 +10.9 FFnclOH FFBC .76f 2.7 19 29.65 22.80 1503 28.55 +8.3 FstFnB wt FFBCW ... ... ... 18.00 12.41 18.00 +12.7 FstFnBksh FFIN .76 1.6 27 49.60 36.85 253 46.30 +2.8 FstFnIN THFF 1.02f 2.4 18 52.35 39.55 25 43.05 -5.1 FstFnNwst FFNW .28 1.6 19 18.08 13.13 7 16.97 +9.4 FstFound s FFWM ... ... 23 19.84 15.03 122 18.55 +.1 FstGtyBc n FGBI .64b 2.5 ... 29.50 20.11 7 25.92 +3.7 FsHawaii n FHB .96f 3.5 ... 32.36 26.30 183 27.75 -4.9 FIntntBcp INBK .24 .7 15 42.40 25.48 21 36.85 -3.4 FIntBc26 n INBKL 1.50 5.8 ... 27.05 24.75 1 25.72 -3.0 FstIntBc A FIBK 1.12f 2.8 19 42.90 33.33 104 39.50 -1.4 FstMerch FRME .72 1.7 20 45.42 36.73 204 41.93 -.3 FstMidIll FMBH .68f 1.9 17 42.03 31.05 9 36.43 -5.5 FMidBc FMBI .44f 1.8 21 26.55 20.50 495 24.48 +2.0 FstNwBc n FNWB ... ... 57 18.35 15.00 8 16.47 +1.0 FstSavFin FSFG .60f .8 18 80.01 48.16 7 70.90 +24.3 FstSolar FSLR ... ... 73 76.61 25.56 1629 69.32 +2.7 1stSource SRCE .88f 1.7 20 54.65 43.58 58 50.56 +2.2 FTNDXTc QTEC .61e .8 ...q 83.42 58.67 670 74.76 +3.9 FtTr AbsRet FAAR ... ... ... 34.79 27.00 1 29.20 -.5 FT RisDv n SDVY ... ... ... 22.04 19.62 0 20.48 -2.5 FT AsiaPc FPA .99e 2.8 ...q 38.10 30.05 1 35.67 -.1 FT Europe FEP .79e 2.0 ...q 42.49 31.65 139 39.17 +.3 FT LatAm FLN .43e 2.0 ...q 23.27 17.73 8 21.60 +5.8 FT Brazil FBZ .41e 2.5 ...q 18.24 12.96 4 16.19 +4.3 FT China FCA .68e 2.2 ...q 34.79 21.00 0 30.27 +1.9 FT Japan FJP .77e 1.3 ...q 63.38 49.50 14 57.90 -3.4 FT SKorea FKO .24e .8 ...q 32.08 23.79 0 29.27 -.9 FT DevMkt FDT .78e 1.3 ...q 67.22 51.41 68 61.88 -.8 FT EmMkt FEM .68e 2.4 ...q 31.32 21.90 113 28.62 +2.6 FT Germny FGM .41e .8 ...q 55.51 38.99 9 49.09 -4.1 FT Canada FCAN .62e 2.6 ...q 27.35 22.06 3 24.27 -8.5 FT UK FKU .94e 2.4 ...q 42.89 34.40 3 39.54 -.8 FT Switzld FSZ .78e 1.5 ...q 56.74 44.42 11 52.10 -1.2 FT HKong FHK 2.82e 6.8 ...q 46.25 35.94 1 41.57 -2.0 FT Taiwan FTW 1.47e 3.8 ...q 39.19 34.18 39.19 +9.3 FT EmMSC FEMS 1.06e 2.4 ...q 47.47 35.25 27 44.00 +1.5 FTDvMkSC FDTS .76e 1.8 ...q 48.51 35.49 1 43.04 -3.1 FT EurzAlp FEUZ .35e .8 ...q 48.43 35.21 12 44.40 +1.1 FstT BICK BICK .35e 1.2 ...q 33.60 24.05 3 30.35 +.5 FtTrInOp n FCEF .36 1.7 ... 23.93 20.04 1 21.18 -3.8 FtTrMun n MCEF ... ... ... 19.39 17.66 8 17.69 -5.6 FtTrOpp n FIXD ... ... ... 52.92 49.20 34 49.45 -2.6 FTNsdGrid GRID .41e .8 ...q 53.73 40.47 10 49.07 -3.8 FTMltAInc MDIV 1.37e 7.7 ...q 19.73 17.60 121 17.80 -6.4 FTNsqTDv TDIV .71e 2.0 ...q 38.44 30.93 63 35.17 -.1 FTLwDOpp LMBS 1.53 3.0 ...q 52.32 51.27 257 51.33 -.6 FTIntlMltA YDIV .80e 4.4 ...q 19.83 17.08 2 18.13 -2.7 FT BuyInc FTHI .96 4.4 ...q 24.00 20.91 4 21.95 -5.9 FT StratInc FDIV 1.92 3.9 ... 52.20 46.89 4 48.92 -4.3 FT HdgBuy FTLB .66 3.0 ...q 23.65 20.74 21.80 -5.5 FTEnhSht FTSM .29e .5 ...q 60.09 59.92 832 59.97 FT RisDiv RDVY .38e 1.3 ...q 32.00 25.72 128 29.22 -2.2 FT SSICv FCVT ... ... ...q 32.38 26.43 101 29.01 +1.3 FT DWF5 FV .18e .6 ...q 31.03 23.49 272 28.18 +2.2 FT AmIndR AIRR .06e .2 ...q 28.40 22.38 12 25.65 -6.4 FT US Eq RNDV ... ... ... 23.04 19.30 1 20.87 -3.8 FT SmCap RNSC ... ... ... 22.89 19.03 20.97 -2.5 FT MdCap RNMC ... ... ... 22.75 19.19 1 20.89 -3.8 FT LgCap RNLC ... ... ... 23.11 19.67 21.48 -1.4 FT DevInt RNDM ... ... ... 55.12 48.94 51.15 -2.0 FTNsTrn ef FTXR ... ... ... 27.65 22.24 24.84 -4.2 FT QualInc QINC 1.07e 4.4 ...q 26.90 23.11 1 24.27 -4.8 FTNsSem ef FTXL ... ... ... 36.21 23.87 14 31.87 +5.2 FsTrNsRt ef FTXD ... ... ... 23.93 18.70 0 20.70 -3.5 FTNasPh ef FTXH ... ... ... 23.57 19.06 0 21.16 -1.1 FTNsOil ef FTXN ... ... ... 22.50 16.85 1 20.17 -4.5 FTNaFood ef FTXG ... ... ... 21.28 19.39 19.48 -6.3 FTNsBk ef FTXO ... ... ... 32.44 24.57 42 29.17 -.6 FTDorW n FVC ... ... ... 28.96 21.88 37 26.28 +2.4 FT DWInt IFV .32e 1.5 ...q 24.24 18.72 90 21.86 -1.8 FTEMCur FEMB 1.94e 4.5 ...q 48.17 39.91 2 42.80 +1.5 FT MunHI n EMHI ... ... ... 53.47 49.45 11 50.28 -.4 FT RivAsia RFAP .32e ... ... 64.93 53.74 3 59.48 -1.8 FT RivDev RFDI .70e ... ... 68.99 55.70 29 63.23 -1.3 FT RvfrDyE RFEM ... ... ... 79.04 58.41 7 73.01 +3.6 FT RivEur RFEU .82e ... ... 70.58 56.08 46 64.44 -1.4 FT CA Mun FCAL ... ... ... 51.90 48.91 0 50.11 -2.8 FTCapStrn FTCS .55e 1.1 ...q 54.95 43.11 123 49.96 -2.1 FTN100ExT QQXT .16e .3 ...q 52.82 43.82 3 47.97 -1.3 FsTrGrEn QCLN .11e .6 ...q 21.73 16.22 9 19.13 -5.7 FTrTUSAlp TUSA .23e .7 ...q 34.93 28.50 1 32.52 -1.7 FstTrDrcy ef DWPP ... ... ... 30.68 25.63 1 28.07 -2.4 FTCloudC SKYY .13e .3 ...q 52.10 37.84 366 47.55 +3.6 FTNdqAuto CARZ .88e 2.2 ...q 45.00 34.43 2 40.39 -4.3 FT GblAg rs FTAG ... ... ...q 29.98 24.24 4 26.19 -7.0 FT GblNRs FTRI .40e 3.3 ...q 13.15 10.87 2 12.29 -.7 FT Cybersc CIBR ... ... ...q 26.13 20.59 129 24.47 +5.8 FTIntlIPO FPXI .37e 1.0 ...q 39.87 28.68 3 36.81 +4.0 FTSenLoan FTSL 1.92 4.0 ...q 48.67 47.95 162 48.10 +.1 FTTactHY HYLS 2.88 6.1 ...q 49.76 47.28 247 47.60 -2.0 FT GlbCmd FTGC ... ... ...q 21.28 18.97 41 20.68 -.2 FT MgdMu FMB 1.38 2.6 ...q 54.43 51.56 31 52.59 -1.7 FTNDXEq QQEW .33e .6 ...q 63.55 50.67 34 58.19 +.4 FT NsdABA QABA .54e 1.0 ...q 56.43 45.86 56 52.87 +.9 FTSmartph FONE .86e 1.7 ...q 55.89 44.61 1 52.02 -.3 FstUSBcsh FUSB .08 .7 35 14.38 10.38 3 11.69 -8.7 FstUtdCp FUNC .36f 1.9 20 20.25 13.65 6 18.95 +8.9 First LI s FLIC .60 2.2 11 33.50 25.60 81 27.65 -3.0 FsthdTech SVVC ... ... ...q 12.74 7.29 48 11.05 +23.3 FstSvc n FSV .54f .7 39 74.49 57.17 42 72.61 +3.8 Fiserv s FISV ... ... 34 74.46 57.41 2525 70.74 +7.9 FiveBelow FIVE ... ... ...cc 73.55 41.75 932 70.77 +6.7 FivePrime FPRX ... ... ...dd 48.87 15.66 417 16.25 -25.9 FiveStar FVE ... ... ...dd 2.20 1.23 9 1.33 -11.7 Five9 FIVN ... ... ...dd 32.47 15.91 560 29.24 +17.5 Flex Ltd FLEX ... ... 19 19.71 14.70 3129 16.31 -9.3 FlexPhm n FLKS ... ... ...dd 8.98 2.68 265 5.13 +47.0 FlxGlbImp ESGG ... ... ... 101.95 82.34 0 93.19 -1.9 FlxUS Imp ESG ... ... ... 70.00 55.16 0 61.80 -2.9 FlxRAstAlo ASET ... ... ... 29.37 26.33 1 27.27 -5.2 FlxUSQLgC QLC ... ... ...q 35.78 28.72 11 32.73 -1.8 FlxUSLgCp LKOR .41e ... ...q 55.13 49.92 10 52.02 -5.0 FlxUSCpBd SKOR 1.24 2.5 ... 51.61 48.99 2 49.33 -3.1 FlxDisDur MBSD .62e 2.7 ...q 24.42 23.20 15 23.34 -1.0 FlexSh n FPAY ... ... ... 6.56 2.63 10 3.00 -21.1 FlexionTh FLXN ... ... ... 32.25 16.51 1408 21.69 -13.4 Flexstl FLXS .88 2.4 ... 57.79 34.74 20 37.32 -20.2 Fluidigm FLDM ... ... ...dd 8.38 2.52 160 5.95 +1.0 FlushFn FFIC .80f 2.9 19 31.69 24.27 59 27.36 -.5 Foamix FOMX ... ... ... 7.45 4.03 128 4.50 -25.1 FogoChao n FOGO ... ... 16 17.05 10.30 93 15.75 +35.8 Fonar FONR ... ... 9 33.90 17.20 38 27.35 +12.3 ForeScTc n FSCT ... ... ... 37.79 21.56 416 30.90 -3.1 ForshtAut n FRSX ... ... ... 11.70 3.50 16 3.52 -12.7 FormFac FORM ... ... 23 18.65 10.45 860 13.50 -13.7 FormulaSy FORTY .34e 1.0 ... 45.65 34.50 35.30 -12.9 ForrestR FORR .80f 1.9 40 47.75 36.95 55 41.20 -6.8 Forterra n FRTA ... ... 49 20.47 3.02 309 8.36 -24.7 Fortinet FTNT ... ... ...cc 55.34 35.44 2013 52.28 +19.7 FortressBio FBIO ... ... ...dd 5.54 3.13 115 4.71 +18.0 FortB pfA FBIOP 2.34 10.3 ... 24.80 20.01 22.71 -.2 ForwrdA FWRD .60 1.2 24 64.80 45.86 198 52.01 -9.5 Forward h FORD ... ... 24 4.45 1.02 69 1.42 +15.4 ForwdPh FWP 23.12e ... ... 9.70 2.70 8 2.78 -24.5 Fossil Grp FOSL ... ... ...dd 18.44 5.50 1617 12.44 +60.1 Foster FSTR .16 .7 ...dd 30.30 11.80 59 23.80 -12.3 FndtnMed FMI ... ... ...dd 87.10 29.90 455 79.90 +17.2 FoxFactory FOXF ... ... 31 46.80 26.40 154 34.35 -11.6 Francesca FRAN ... ... 12 16.50 4.51 1602 5.03 -31.2 FrankElec FELE .43 1.1 24 47.20 36.00 83 39.75 -13.4 FredsInc FRED .24 8.4 ...dd 16.27 2.36 1200 2.85 -29.6 FrghtCar lf RAIL .36 2.7 ...dd 20.46 12.07 55 13.10 -23.3 FreqElec FEIM ... ... ...dd 11.05 7.53 19 8.67 -7.4 Freshpet FRPT ... ... ...dd 20.85 10.55 181 16.35 -13.7sFronteo FTEO ... ... ... 15.38 9.06 0 15.41 +23.2 FrontC pf FTRPR 11.13 100.3 ... 29.87 7.68 40 11.09 +27.3 Frontr rs FTR 2.40 33.1 ... 32.85 6.08 1566 7.24 +7.1 FuelTech FTEK ... ... ...dd 1.83 .71 62 1.21 +8.0 FuelCell rs FCEL ... ... ...dd 2.49 .80 617 1.72 +1.2 FulgentG n FLGT ... ... ... 11.10 2.73 6 3.67 -16.2 FulingGbl n FORK ... ... ... 6.00 2.65 27 4.10 +3.8 FullHseR FLL ... ... ...dd 4.10 2.10 101 3.11 -20.1 FultonFncl FULT .48f 2.7 17 19.90 16.45 1055 17.85 -.3 Funko n FNKO ... ... 43 9.90 5.81 232 8.21 +23.5 FusionTel FSNN ... ... ...dd 4.42 1.11 153 3.01 -19.7 FutFintch lf FTFT ... ... ... 8.00 1.30 52 2.09 -49.9 FuweiF rs FFHL ... ... ...dd 4.93 2.35 7 2.93 -.3G -:GWilliFood WILC ... ... 22 7.66 5.11 7.05 -1.9 G1Thera n GTHX ... ... ... 42.78 12.04 468 35.86 +80.7 GCI Lb A n GLIBA ... ... ... 55.47 50.38 538 51.25 -6.4 GCI Lb pfA GLIBP ... ... ... 23.60 18.40 39 23.23 +2.1 GDS Hld n GDS .46p ... ... 31.77 6.90 412 25.87 +14.8 GSI Tech GSIT ... ... ...dd 8.94 6.05 28 7.64 -4.0 GSV Cap GSVC ... ... 7 9.39 3.83 788 7.50 +37.5 GTY Tch n GTYH ... ... ... 10.49 9.75 1 9.95 +.2 GTY Tc un GTYHU ... ... ... 11.00 10.10 10.37 +.5 GTY Tch wt GTYHW ... ... ... 2.02 .98 1.29 -4.4 G-III s GIII ... ... 29 40.96 18.00 704 36.58 -.8 GTx Inc rs GTXI ... ... ...dd 23.40 2.73 88 16.95 +33.4 GW Pharm GWPH ... ... ...dd 143.37 92.65 211 110.42 -16.4 GWG Hldgs GWGH ... ... ...dd 11.25 7.60 4 8.25 -.8 GabMedM n MOGLC ... ... ... 100.10 99.90 100.04 GabFood n FOANC ... ... ... 100.10 99.90 100.04 Gab RBI n GRBIC ... ... ... Gaiam A GAIA ... ... ...dd 17.70 9.30 229 15.75 +27.0 Galapag n GLPG ... ... ... 121.09 72.90 151 100.13 +6.8 GalectinTh GALT ... ... ... 6.74 1.28 668 3.78 +13.2 GalmedPh GLMD ... ... 5 12.22 3.61 21 5.34 -41.6 Gam&Lsr n GLPI 2.52f 7.5 19 39.32 32.05 1675 33.67 -9.0 GamngPtrs GPIC .12e ... ... 12.50 9.13 1 10.00 -11.0 Garmin GRMN 2.04 3.5 16 65.96 48.50 720 58.21 -2.3 GarrisnCap GARS 1.12 13.8 8 9.88 7.77 33 8.12 +.1 Gemphire n GEMP ... ... ... 21.59 6.07 64 6.33 -20.3 Gencor s GENC ... ... 41 18.45 14.20 32 16.10 -2.7 GenFin GFN ... ... ...dd 7.50 4.50 21 7.30 +7.4 GenFin pfC GFNCP 9.20 9.0 ... 104.67 90.31 1 102.15 +1.7 GenFin 21 GFNSL 2.03 7.9 ... 26.50 24.08 2 25.63 +1.5 GeneticT rs GENE ... ... ... 2.05 .70 120 1.13 -2.6 GeniusBr n GNUS ... ... ... 5.01 2.01 15 2.60 -4.5 GenMark GNMK ... ... ...dd 13.67 3.63 130 5.35 +28.3 GenoceaB GNCA ... ... ...dd 7.29 .79 624 1.01 -12.9 Genomic GHDX ... ... ...dd 37.50 26.54 130 31.14 -8.9 Gentex GNTX .44f 1.9 18 24.07 16.59 1048 22.60 +7.9 Gentherm THRM ... ... 27 40.80 29.50 192 33.50 +5.5 GeospcT hs GEOS ... ... ...dd 18.71 9.18 48 9.67 -25.4 GerABcp s GABC .60f 1.8 20 39.02 28.71 30 33.64 -4.8 GeronCp GERN ... ... ...dd 6.68 1.74 25031 4.23 +135.0 Gevo rs GEVO ... ... ...dd 1.36 .42 3469 .51 -13.6 Gibraltar ROCK ... ... 17 41.40 25.61 197 33.80 +2.4 GigaMda rs GIGM ... ... ...dd 4.37 2.62 18 2.84 -6.6 GilatSatell GILT ... ... ...dd 9.22 4.12 5 8.44 +9.1 GileadSci GILD 2.28f 3.0 9 89.54 63.76 6485 74.78 +4.4 GlacierBc GBCI .84a 2.2 22 41.24 31.38 440 38.39 -2.5 GladstnCap GLAD .84 9.7 10 10.12 7.80 107 8.62 -6.4 Gladst24 pf GLADN 1.50 6.0 ... 26.14 24.65 6 25.05 -3.1 GladstnCm GOOD 1.50 8.5 ...dd 23.35 16.78 135 17.63 -16.3 GladCm pfA GOODP 1.94 7.3 ... 27.25 25.25 2 26.50 +.3 Gladstn pfB GOODO 1.88 7.3 ... 27.80 25.25 2 25.76 -1.2 GladCm pfD GOODM 1.75 7.0 ... 26.27 24.56 18 24.85 -4.1 GladstInv GAIN .78f 7.8 15 11.50 8.63 89 10.03 -10.1 GladInv pfB GAINO 1.69 6.7 ... 26.15 25.12 3 25.18 -.6 GladInv pfC GAINN 1.63 6.4 ... 26.98 25.16 0 25.36 -.4 GldsInv pf D GAINM 1.56 6.2 ... 26.35 25.07 1 25.25 -1.4 GladstLnd LAND .53f 4.4 89 14.29 10.77 133 12.08 -10.1 GladLnd pfA LANDP 1.59 6.2 ... 26.94 25.50 0 25.65 -.8 GlenBurnie GLBZ .40 3.3 23 13.42 10.34 1 12.00 +8.5 GblBldT n GBT ... ... ...dd 68.05 24.03 694 47.70 +21.2 GblEagEnt ENT ... ... ...dd 3.84 1.21 416 1.52 -33.6 GlbIndem GBLI ... ... 19 49.91 32.22 62 33.86 -19.4 GlbIndm 45 GBLIZ 1.94 7.5 ... 26.24 24.95 5 25.72 -.6 GlbIndem 47 GBLIL 1.97 7.7 ... 26.24 24.65 14 25.55 -1.3 GlSlfStor n SELF .26 6.0 ... 5.19 4.14 2 4.32 -6.3 GlWatRs n GWRS .28 3.2 ... 10.00 8.40 5 8.85 -5.2 GbXSpdvRE SRET 1.24 8.7 ...q 15.88 13.72 10 14.30 -8.0 GblXSocM SOCL ... ... ...q 39.03 24.41 149 33.94 +3.0 GbXNsChiT QQQC .07e .2 ...q 34.11 22.11 17 29.68 -3.9 GblX SupDv EFAS ... ... ... 19.06 16.36 0 17.56 -3.0 GblXYldco YLCO .51 4.3 ...q 12.89 11.25 4 11.73 -6.8 GblX Rob n BOTZ ... ... ... 27.42 16.90 1608 23.68 -.1 GlbXCon ef KRMA ... ... ... 20.83 16.61 21 19.16 -1.3 GblXMilTh MILN ... ... ... 21.10 16.21 6 19.80 +2.8 GbX Longv LNGR ... ... ... 21.38 16.86 1 19.59 +.7 GlX Intrn n SNSR ... ... ... 21.41 17.21 46 19.76 -.5 GbX HlthW BFIT ... ... ... 17.70 15.16 17.40 +4.4 GblXSupdiv ALTY 1.25 8.7 ...q 16.00 14.06 5 14.37 -6.1 GlX Fintc n FINX ... ... ... 24.62 15.85 49 23.03 +4.9 GlXCatholc CATH ... ... ... 35.58 28.31 19 32.08 -2.6 GlobusM rs GLBS ... ... ... 5.44 .82 131 .84 -26.7 GluMobile GLUU ... ... ...dd 4.95 2.09 3173 3.70 +1.6 GlycoMim GLYC ... ... ...dd 26.05 3.82 744 16.06 -4.3 Gogo GOGO ... ... ...dd 14.76 8.52 907 8.59 -23.8 GolLNGLtd GLNG .20 .8 ... 31.64 19.32 859 26.54 -11.0tGolLNGPt GMLP 2.31 13.7 ... 23.49 17.07 263 16.85 -26.1 GolrLNG pf GMLPP 2.19 8.7 ... 26.70 24.92 5 25.22 -3.1 GoldBull n DNJR ... ... ... 4.90 4.50 28 4.50 -5.1 GoldenEnt GDEN ... ... 21 34.75 12.86 607 23.35 -28.5 GoldenOc rs GOGL .10e ... ...dd 9.95 5.43 336 7.66 -6.0 GolubCap GBDC 1.28a 7.2 12 20.50 17.35 237 17.82 -2.1 GoodTimes GTIM ... ... ...dd 3.78 2.25 24 3.00 +13.2 Goodyear GT .56 2.1 9 36.78 26.26 3662 26.36 -18.4 GoPro GPRO ... ... ...dd 11.89 4.56 2442 4.84 -36.1 GordPoin n GRAQ ... ... ... 9.77 9.70 9.71 +.1 GordPnt wt GPAQW ... ... ... GordPoi un GPAQU ... ... ... 10.35 9.97 12 10.35 +3.5 GorsHl A n GSHT ... ... ... 11.24 9.30 10.05 +1.1 GoresHl wt GSHTW ... ... ... 1.79 1.15 1.60 +1.9 GoresHl un GSHTU ... ... ... 10.75 10.10 10.69 +3.2 GovPrpIT GOV 1.72 12.5 22 22.99 12.80 780 13.71 -26.1 GovPrpIT46 GOVNI 1.47 5.8 ... 26.37 24.28 6 25.35 -1.9 GrCanyEd LOPE ... ... 25 109.82 67.76 238 104.66 +16.9 Gravity rs GRVY ... ... 42 108.97 13.18 48 81.00 -14.3 GrElCp hn GECC 1.00 10.9 ... 11.67 8.76 25 9.14 -7.1 GrElm22 n GECCL 1.63 6.4 ... 25.90 24.75 2 25.37 -.3 GrElm25 n GECCM 1.69 6.9 ... 24.80 24.16 24.35 -.5 GrElm hn GEC ... ... ... 4.40 3.00 526 3.75 -7.4 GrLkDrge GLDD ... ... ...dd 5.70 3.60 81 4.35 -19.4 GrtSoBc GSBC 1.12f 2.2 14 58.45 47.25 55 50.50 -2.2 GreenBncp GNBC ... ... 19 24.40 15.90 231 22.45 +10.6 GreenBrick GRBK ... ... 16 12.20 8.20 25 10.30 -8.8 GreenPlns GPRE .48 2.9 23 26.05 15.60 539 16.65 -1.2 GrnP LP n GPP 1.88f 10.9 10 21.00 16.50 46 17.20 -8.0 GrCB NY s GCBC .39 1.1 28 38.00 22.16 2 36.45 +11.8 Greenlight GLRE ... ... ...dd 23.15 15.10 657 15.70 -21.9 GrdsmHld n GSUM ... ... ... 13.99 6.76 600 8.30 -9.3 Griffin GRIF .40f 1.1 29 37.70 27.71 2 37.46 +2.1 GrifolsSA s GRFS .38e 1.8 ... 25.18 18.09 2370 21.02 -8.3 Groupon GRPN ... ... ... 5.99 2.90 7916 4.31 -15.5 GpAeroCN OMAB 1.71e 4.4 19 52.51 37.45 49 38.75 -6.6 GrpoFin GGAL .12e .2 ... 73.45 36.09 178 65.10 -1.1 GuarntyBc GBNK .66 2.3 20 30.42 22.90 155 28.35 +2.5 GuarBcs n GNTY .56 1.7 21 37.36 28.00 25 33.42 +9.0 GuarFBc GFED .48f 2.0 17 23.71 15.89 3 23.48 +5.2tGulfIsland GIFI .04 .6 ...dd 13.95 7.20 166 7.05 -47.5 GulfRes GURE ... ... 2 2.05 1.35 27 1.41 -4.1 GulfportE GPOR ... ... 4 17.82 8.11 3582 9.18 -28.1 Gyrodyne n GYRO 2.50e ... ... 22.84 18.91 20.67 +2.9H -:H&E Eqp HEES 1.10 2.9 12 44.24 17.44 213 37.81 -7.0 HD Supply HDS ... ... 15 42.25 28.97 1213 37.47 -6.4 HMN Fn HMNF ... ... 17 19.50 16.60 12 18.75 -1.8 HMS Hldgs HMSY ... ... 36 20.90 11.01 489 16.66 -1.7 HTG Mol h HTGM ... ... ...dd 12.01 1.59 599 3.72 +83.3 HV Bcp n HVBC .50e ... ... 18.50 13.75 14.45 -5.0 HabitRest HABT ... ... 37 19.75 8.10 272 8.60 -9.9 HackettGp HCKT .30f 1.8 19 20.36 13.24 86 16.52 +5.2sHailiang n HLG ... ... ... 75.89 7.02 117 74.55 +64.9 HainCels lf HAIN ... ... ... 45.61 31.01 997 31.85 -24.9 HalladorE HNRG .16 2.3 6 8.42 4.79 43 6.84 +12.3 HallmkFn HALL ... ... ...dd 11.83 8.62 80 9.03 -13.4 Halozyme HALO ... ... 50 21.48 11.41 858 18.94 -6.5 HamiltnBc HBK ... ... ...dd 15.99 14.00 9 14.35 -6.8 HamilLa n HLNE .70 1.9 ... 40.43 17.32 203 36.42 +2.9 HancHld HBHC .96 1.9 21 56.40 41.05 484 51.45 +3.9 HancHld 45 HBHCL 1.49 5.9 ... 26.73 25.00 2 25.30 -3.0 HanmiFin HAFC .96f 3.1 17 33.10 25.45 195 30.70 +1.2 Hanwha rs HQCL ... ... ... 9.50 6.09 66 7.34 +4.6 HarbrOne n HONE ... ... ... 22.29 15.92 47 17.95 -6.3 Hardinge HDNG .08 .4 37 19.47 9.97 240 18.27 +4.9 Harmonic HLIT ... ... ...dd 6.05 2.80 324 3.90 -7.1 HartGImp n HFGIC ... ... ... 100.11 99.99 99.99 -.1 HrvrdBio HBIO ... ... ...dd 5.20 2.25 138 5.00 +51.5 HarvCapCr HCAP 1.14a 11.2 7 14.12 10.03 36 10.19 -7.0 HarvCr22 n HCAPZ 1.53 6.1 ... 26.95 24.89 1 25.15 -1.2 Hasbro HAS 2.28 2.7 27 116.20 83.56 1052 83.82 -7.8 HawHold HA .48 1.3 7 59.45 32.40 1470 38.35 -3.8 HawaiiTel HCOM ... ... ...dd 31.91 22.20 6 26.80 -13.2 Hawkins HWKN .88 2.6 17 53.50 31.95 32 33.95 -3.6 HawthornB HWBK .28 1.4 16 21.64 16.64 1 20.35 -1.9 HaymkAc n HYAC ... ... ... 9.85 9.50 9.59 +.3 HaymkA wt HYACW ... ... ... 1.00 .77 .77 -3.8 HaymkA un HYACU ... ... ... 10.08 9.88 5 9.92 +.2 HaynesIntl HAYN .88 2.4 ...dd 45.14 28.97 190 36.43 +13.7 HlthCSvc HCSG .77f 1.8 37 56.20 41.05 1249 43.40 -17.7 HlthInsInn HIIQ ... ... 19 37.38 12.65 249 29.25 +17.2 HealthEqty HQY ... ... 92 68.75 37.62 698 60.48 +29.6 HlthStrm HSTM 1.00e ... 80 31.53 21.15 72 24.70 +6.6tHrtlndEx HTLD .08 .4 19 25.22 18.01 982 17.97 -23.0 HeartFn HTLF .52a 1.0 18 56.40 42.10 82 53.10 -1.0tHeatBio rs HTBX ... ... ... 9.00 1.71 231 1.71 -55.4tHebronTc n HEBT ... ... ... 4.26 1.63 18 1.45 -44.9 HeidrkStr HSII .52 1.7 ...dd 32.65 17.90 177 30.30 +23.4 HelenTroy HELE ... ... 14 102.88 81.10 213 84.05 -12.8 HeliMAn h HMNY ... ... ... 38.86 2.20 4280 2.95 -53.3 HemisMda HMTV ... ... ... 13.20 10.50 27 11.40 -1.3 HennesAd s HNNA .40f 2.2 9 20.00 13.88 63 18.31 +10.7 HSchein s HSIC ... ... 26 93.50 62.56 1734 66.27 -5.2 HrtgeCo HTBK .44f 2.7 21 17.28 12.76 134 16.53 +7.9 HrtgeFn HFWA .60f 2.0 21 33.25 22.50 230 30.40 -1.3 HeritCryst HCCI ... ... 25 25.20 12.85 111 23.05 +6.0 HernTher h HRTX ... ... ...dd 32.70 12.70 981 27.50 +51.9 HerzdCrb CUBA .12e ... ...q 7.54 6.73 7 7.14 -.1 HeskaCorp HSKA ... ... 40 115.00 56.59 75 77.56 -3.3 Hexindai n HX ... ... ... 17.00 10.20 21 11.51 +4.2 Hibbett HIBB ... ... 14 30.03 9.40 618 23.40 +14.7 HighSenLn SNLN .79 4.3 ...q 18.41 18.13 141 18.30 +.6 HighpwrInt HPJ ... ... 5 6.00 3.15 38 3.55 -4.1 HghwyH HIHO .32e 6.5 ... 5.65 3.10 24 4.93 +17.3tHimaxTch HIMX .24e 3.9 36 13.95 6.40 5936 6.12 -41.3 HingmSv HIFS 1.36a .7 18 242.00 166.45 2 205.75 -.6 Histogenics HSGX ... ... ...dd 3.35 1.59 16 2.75 +34.1 Holl ysys HOLI .12e .5 22 28.35 15.08 351 24.59 +10.4 Hologic HOLX ... ... 14 46.80 35.33 2403 37.39 -12.5 HomeBLA HBCP .60f 1.4 20 47.20 32.52 21 43.22 HomeBcs s HOMB .44 1.9 20 27.75 20.82 569 22.65 -2.6 HmFdB LA HFBL .48 1.6 18 31.95 23.10 2 30.00 +6.7 HomeStreet HMST ... ... 22 32.60 24.00 236 29.05 +.3 HometBk n HMTA ... ... ... 11.95 9.51 4 11.80 +5.6 HomeTrBc HTBI ... ... 26 28.00 21.40 38 26.15 +1.6 HomolMd n FIXX ... ... ... 2960 18.66 HookerFu HOFT .56 1.6 15 52.75 30.00 69 36.10 -15.0 HopeBcp HOPE .52 2.9 15 19.92 15.10 401 18.11 -.8 HopFedBc HFBC .20 1.3 21 16.29 13.51 0 15.00 +6.4 HorizBcp s HBNC .60f 2.0 20 31.14 24.41 78 29.94 +7.7 HorizPhm HZNP ... ... ...dd 16.02 9.45 1515 14.06 -3.7 HorizTFn HRZN 1.20 11.5 10q 11.88 9.66 52 10.41 -7.2 Hor OEXcc QYLD 2.26e 9.6 ...q 25.50 22.67 141 23.42 -4.5 HorzDAX DAX .60m 2.0 ... 34.00 26.60 6 29.87 -5.4 Hortonwks HDP ... ... ...dd 22.00 9.10 1000 19.74 -1.8 HospPT HPT 2.08 8.2 10 32.68 23.83 982 25.29 -15.3 HostessBr n TWNK ... ... 31 17.18 11.00 904 14.60 -1.4 Hostess wt TWNKW ... ... ... 3.57 1.23 2.23 -4.3 HoughMH HMHC ... ... ...dd 13.95 6.45 671 7.10 -23.7 HoustWC HWCC .12m 1.6 ... 7.80 4.70 18 7.30 +1.4 HovnEn pf A HOVNP ... ... ... 8.47 5.50 3 7.06 -5.9 HowardBcp HBMD ... ... 32 24.20 16.70 17 19.65 -10.7 HubGroup HUBG ... ... 25 52.25 33.18 211 40.85 -14.7 HudsonGbl HSON .20 10.3 ...dd 2.44 1.05 5 1.95 -13.3 HudsonTc HDSN ... ... 19 10.40 4.40 547 4.91 -19.1 HuntJB JBHT .96 .8 31 126.49 83.35 1060 114.92 -.1 HuntMar un HUNTU ... ... ... 10.90 9.53 10.25 +3.9 HunterMar HUNT ... ... ... 10.50 7.99 9.85 +.9 HuntMar wt HUNTW ... ... ... 1.30 .06 .37 +22.9 HuntBncsh HBAN .44 2.9 18 16.60 12.14 9832 15.02 +3.2 HuntBcs pf HBANO 1.56 5.7 ... 28.68 25.75 25 27.29 -3.0 HuntB pfC HBANN 1.47 5.7 ... 26.85 24.76 3 25.75 -1.1 HuntAct n SQZZ ... ... ... 27.00 23.30 25.30 Str 7handl n HNDL ... ... ... 25.53 23.67 1 23.95 -4.5 Hurco HURC .44f 1.0 18 50.33 27.10 31 45.10 +7.1 HuronCon HURN ... ... ...dd 46.85 29.53 138 37.05 -8.4 HutChMd n HCM ... ... ... 42.25 18.00 143 28.87 -26.8 HuttigBld HBP ... ... ...dd 9.24 4.89 53 5.01 -24.7 Hydrognc HYGS ... ... ...dd 12.00 6.30 108 7.95 -28.4I -:I-AMCap n IAM ... ... ... 11.94 9.75 9.94 +.7 I-AMCap wt IAMXW ... ... ... .35 .21 .26 -21.2 I-AMCap rt IAMXR ... ... ... .49 .21 .35 +17.3 IAC Inter IAC 1.36 .9 58 166.64 72.35 1204 154.11 +26.0 ICAD ICAD ... ... ...dd 6.07 2.93 19 3.15 -8.5 ICC Hld n ICCH ... ... ... 18.00 14.20 15.42 -5.2 ICF Intl ICFI .14p ... 18 62.00 40.20 93 57.90 +10.3 ICU Med ICUI ... ... ...cc 265.28 144.25 81 247.40 +14.5 IClickInt n ICLK ... ... ... 11.40 5.05 109 7.60 -16.0 ID Syst IDSY ... ... ...dd 8.05 5.50 35 6.45 -7.1 IdexxLab s IDXX ... ... 61 207.14 146.09 617 188.79 +20.7 IES Hldgs IESC ... ... 25 20.32 14.05 40 15.10 -12.5 IF Bancp IROQ .20f 1.0 23 20.45 19.10 3 20.00 +1.7 IFresh n IFMK ... ... ...dd 18.00 4.62 17 8.30 -36.1 IHS Mark INFO ... ... 28 50.00 39.40 3384 47.95 +6.2 II-VI IIVI ... ... 25 53.08 27.25 994 39.50 -15.9 ILG Inc ILG .70f 2.2 36 34.92 19.02 761 31.28 +9.8 INTLFCStn INTL ... ... 17 46.96 33.11 77 42.00 -1.2 IPG Photon IPGP ... ... 36 264.11 116.82 389 225.78 +5.4 iPass IPAS ... ... ...dd 1.51 .28 180 .35 -33.7 iPicEnt n IPIC ... ... ... 17.00 10.50 4 12.00 -20.7 IQ US Lg n CLRG .08e ... ... 27.80 24.16 7 25.03 -1.0 IRSA Prop IRCP 1.86e 4.2 ... 64.68 42.17 3 44.50 -21.2 IRhythm n IRTC ... ... ...dd 68.07 32.10 159 60.91 +8.7 iRobot IRBT ... ... 30 109.78 55.77 566 63.09 -17.7 iShEMAsia EEMA 1.23e 1.7 ...q 81.27 59.04 7 73.67 -.1 iShTurkey TUR 1.10e 2.7 ...q 47.13 34.16 231 40.87 -6.0 iShIntTBd s IGOV ... ... ...q 201.98 48.33 175 51.52 +3.2 iShNewZea ENZL 2.01e 4.1 ...q 50.42 41.31 29 48.48 +2.1 iSh1-3yITB ISHG .20e .2 ...q 87.67 78.09 33 86.59 +2.9 iShSelDiv DVY 3.03e 3.2 ...q 102.32 89.53 1006 94.14 -4.5 iShGTimb WOOD .94e 1.2 ...q 79.16 56.63 22 77.44 +8.9 iShEurFn EUFN .74e 3.2 ...q 25.85 19.56 1545 23.01 -1.3 iShAsiaexJ AAXJ 1.30e 1.7 ...q 83.52 61.97 568 76.16 -.2 iShEMInfr EMIF .93e 2.9 ...q 35.28 30.47 2 31.73 -3.6 iShGClnEn ICLN .33e 3.5 ...q 9.77 8.31 102 9.48 +1.7 iShACWX ACWX 1.00e 2.0 ...q 53.74 43.06 540 49.19 -1.5 iSh ACWI ACWI 1.43e 2.0 ...q 77.54 62.53 3095 70.75 -1.9 iSEafeSC SCZ 1.51e 2.3 ...q 69.19 53.75 3433 64.52 iShEMBd EMB 5.27e 4.7 ...q 117.46 111.01 2312 112.22 -3.3 iShGnmaBd GNMA .75e 1.5 ...q 50.15 48.15 7 48.45 -2.1 iSh7-10yTB IEF 1.96 1.9 ...q 108.81 101.47 2762 102.98 -2.5 iSh1-3yTB SHY .52 .6 ...q 84.72 83.33 1899 83.53 -.4 iShEurRE IFEU 1.46e 3.6 ...q 42.63 33.58 3 40.66 -1.3 iShIntlRE IFGL 1.48e 5.0 ...q 31.77 27.35 35 29.37 -2.1 iShEuroSC IEUS 1.08e 1.9 ...q 62.36 47.23 4 57.73 -.2 iShs SOX SOXX 1.55e .9 ...q 198.84 129.86 994 176.23 +3.8 iShIndia50 INDY .15e .4 ...q 39.29 31.73 269 34.98 -5.8 iShNsdBio s IBB ... ... ...q 119.30 94.20 2968 105.98 -.7 iShMBS MBB 3.04e 2.4 ...q 107.76 103.80 889 104.52 -1.9 iShCorUSCr CRED 4.20 3.9 ...q 112.93 107.71 63 108.72 -3.0 iShIntCrBd CIU 3.09 2.9 ...q 110.70 106.48 183 107.06 -2.0 iSh1-3CrBd CSJ 1.52 1.5 ...q 105.61 103.58 488 103.76 -.7 iSh3-7yTrB IEI 1.78 1.5 ...q 124.98 119.68 766 120.49 -1.4 iSCorUSVal s IUSV 1.16e 2.2 ...q 58.64 49.35 743 52.46 -5.3 iSCorUSGr s IUSG .72e 1.3 ...q 58.49 45.54 414 53.74 -.1 iShShtTrB SHV .03e ... ...q 110.41 110.18 6880 110.32 +.1 iShUSPfd PFF 2.13a 5.7 ...q 39.28 36.52 2006 37.49 -1.5 iShCrShUS s ISTB ... ... ... 50.47 49.12 137 49.30 -1.1 iShSCGrth IJT 1.54e .9 ...q 181.67 147.58 97 171.98 +1.1 Itus Cp hrs ITUS ... ... ...dd 6.43 .60 412 3.79 +60.6 Iberiabnk IBKC 1.52f 2.0 20 87.55 68.55 345 77.50 Iberia pfB IBKCP 1.66 6.1 ... 30.50 25.82 4 27.12 -4.4 Iberiab pfC IBKCO 1.65 6.1 ... 28.92 26.21 4 27.00 -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 from previous page Continued on next page MONEY & MARKET$Page 11 www.sunnewspapers.net The Sun/Thursday, March 29, 2018

PAGE 45

Icahn Ent IEP 7.00f 12.2 24 62.79 47.06 56 57.17 +7.9 IchorHld n ICHR ... ... 11 35.51 16.82 1313 23.26 -5.4 Icon PLC ICLR ... ... 31 124.65 76.46 412 118.36 +5.5 IconixBrnd ICON ... ... 1 8.30 1.10 1020 1.12 -13.2 IdealPower IPWR ... ... ...dd 3.40 1.06 149 1.14 -19.7 Identive lf INVE ... ... ...dd 7.58 2.55 33 3.68 +10.2 IderaPhm IDRA ... ... ...dd 2.87 1.32 2262 1.82 -13.7 iKangHlth KANG ... ... 17 20.04 11.70 1436 19.98 +26.5 Ikonics IKNX ... ... ... 13.03 7.25 2 8.87 +17.9 Illumina ILMN ... ... 47 256.64 167.16 715 234.99 +7.6 ImageSens ISNS ... ... ...dd 4.80 2.50 19 4.30 +45.8 Immersn h IMMR ... ... ...dd 12.85 5.76 349 11.75 +66.4 ImmuCell ICCC ... ... 79 9.25 5.24 10 7.08 -19.5 ImmuneDs IMDZ ... ... ...dd 13.05 2.80 321 3.13 -19.9 ImmuneP rs IMNP ... ... ... 5.02 .32 243 .34 -40.4 ImunoGn IMGN ... ... ...dd 13.41 2.84 4633 10.74 +67.6 Imunmd IMMU ... ... ...dd 18.93 5.00 2449 14.47 -10.5 Immuron n IMRN ... ... ... 16.70 4.47 8 11.58 +118.9 Immurn wt IMRNW ... ... ... 1.47 .64 1.40 +53.8 Immutep IMMP ... ... ... 2.85 1.25 24 1.81 +15.3 ImpaxLabs IPXL ... ... ...dd 25.70 10.50 507 19.45 +16.8 Imperva IMPV ... ... ...cc 52.40 37.17 374 43.10 +8.6 Impinj n PI ... ... ... 60.85 9.95 324 12.89 -42.8 ImprimisP IMMY ... ... ...dd 4.69 1.35 78 1.77 +4.1 Incyte INCY ... ... ...dd 144.32 80.85 1685 84.96 -10.3 IndBkMA INDB 1.52f 2.1 23 76.35 58.30 98 71.60 +2.5 IndBkMI IBCP .60 2.6 20 24.50 18.50 140 23.15 +3.6 IndepBkTX IBTX .48f .7 22 75.95 51.71 96 69.90 +3.4 IndusAcq n INDU ... ... ... 9.85 9.65 6 9.82 +.7 IndusAq wt INDUW ... ... ... .55 .36 .54 +28.3 IndusAc un INDUU ... ... ... 10.46 9.95 8 10.36 +3.1 IndSvAm lf IDSA ... ... ... 2.70 .96 8 2.46 +50.0 IndLogis n ILPT ... ... ... 24.00 17.21 132 20.75 -11.1 Innera INFN ... ... ...dd 12.38 6.10 899 10.62 +67.8 InnityPh INFI ... ... ...dd 3.75 .93 468 2.12 +4.4 InfPrCas IPCC 2.32 2.0 29 122.45 83.00 46 117.80 +11.1 InaRx n IFRX ... ... ... 34.86 14.47 55 30.23 +44.3 InfoSvcs III .20f 4.9 5 4.63 2.98 53 4.08 -2.2 InfoSonc rs IFON ... ... ... 26.00 6.00 16 7.75 +7.9 InfrEnAlt IEA ... ... ... 10.42 8.25 8.25 -16.8 InfrEnAl wt IEAW ... ... ... .99 .27 .93 +18.2 InglesMk h IMKTA .66 2.0 15 47.95 20.75 106 33.65 -2.7 InnerWkgs INWK ... ... 26 12.03 8.19 279 9.01 -10.2 Innodata INOD ... ... ...dd 2.25 .88 94 1.08 -20.6 Innophos IPHS 1.92 4.9 35 54.61 38.66 178 39.29 -15.9 Innospec IOSP .78f 1.1 27 74.30 54.10 131 68.25 -3.3 InnovBio rs INNT ... ... ... 32.99 3.43 290 24.35 +299.2 MnstD wt h MSDIW ... ... ... .35 .01 .05 +2.0 InnovSolu ISSC ... ... 12 4.54 2.60 2 3.60 +22.4 Innoviva INVA 1.00 5.9 18 17.21 11.02 1219 16.83 +18.6 Inogen INGN ... ... ...cc 134.97 74.06 197 119.77 +.6 Inovalon n INOV .12p ... ... 17.80 10.15 1443 10.50 -30.0 InovioPhm INO ... ... ...dd 9.86 3.76 756 4.71 +14.0 Inpixon rs INPX ... ... ... 138.30 1.03 1495 1.08 -82.9 InseegoCp INSG ... ... ...dd 2.43 .87 347 1.80 +11.8 InsightEnt NSIT ... ... 12 53.19 32.11 279 34.50 -9.9 Insignia s ISIG .70e ... ...dd 2.19 .90 53 1.53 +28.6 Insmed INSM ... ... ...dd 33.94 11.49 513 22.03 -29.3 InspEnt INSE ... ... ... 14.00 5.15 76 5.50 -43.9 Insteel IIIN .12a .4 21 36.94 23.20 151 27.70 -2.2 Insulet PODD ... ... ...dd 88.88 38.43 1104 84.97 +23.1 InsysTher s INSY ... ... ...dd 15.02 4.10 396 6.07 -36.9 IntecPhm n NTEC ... ... ... 9.80 4.80 39 6.20 +20.4 IntegLfSc s IART ... ... 67 58.17 40.51 494 54.72 +14.3 IntgDv IDTI ... ... 41 34.13 22.70 1399 29.68 -.2 IntegMed n IMTE ... ... ... 10.00 3.22 3.38 -40.0 Intel INTC 1.20 2.4 19 53.78 33.23 37960 49.60 +7.5 Intellia n NTLA ... ... ...dd 35.99 11.15 1560 21.15 +10.0 Intelliph IPCI ... ... 4 2.92 .51 59 .55 -31.3 IntParfum IPAR .84 1.8 35 49.30 34.05 68 46.75 +7.6 InteractB IBKR .40 .6 44 74.11 33.01 627 65.72 +11.0 InterceptP ICPT ... ... ...dd 135.59 51.05 598 60.15 +3.0 InterDig IDCC 1.40 1.9 10 93.00 67.55 258 73.25 -3.8 Interface TILE .26 1.0 27 26.25 18.15 372 24.95 -.8 Intergroup INTG ... ... ...dd 29.00 22.00 24.30 +2.0 IntlnkEl n LINK ... ... ... 9.85 4.89 2 5.66 +8.4 Intermolec IMI ... ... ...dd 1.65 .80 5 1.43 +4.4 Internap rs INAP ... ... ... 22.36 10.34 215 10.71 -31.8 IntlBcsh IBOC .66 1.7 18 42.90 32.50 190 39.20 -1.3 IntlSpdw ISCA .43f 1.0 28 47.45 32.25 113 43.55 +9.3 IntrntGold IGLD ... ... ... 11.51 5.86 2 6.23 -26.3 IntrntInitJ IIJI .12e 1.2 ... 12.50 8.12 1 10.30 +13.1 IntrpDia rs IDXG ... ... 1 4.45 .72 590 .87 -14.5 IntersENT XENT ... ... ...dd 40.00 15.90 236 39.10 +20.7 Intersectns INTX ... ... ...dd 5.75 1.60 18 1.74 -23.0 Intevac IVAC ... ... 19 14.15 6.00 327 6.70 -2.2 IntraCellu ITCI ... ... ...dd 25.82 7.85 249 20.57 +42.1 IntriCon IIN ... ... 81 24.00 6.05 39 19.40 -2.0 Intuit INTU 1.56 .9 47 179.30 114.80 1593 170.93 +8.3 IntSurg s ISRG ... ... 47 452.00 251.07 728 402.39 +10.3 Investar ISTR .13f .5 24 26.55 20.25 10 25.20 +4.7 InvestBncp ISBC .36 2.7 22 14.85 12.48 2256 13.57 -2.2 InvTitl ITIC 1.60a .8 16 221.88 147.97 1 199.00 +.3 InVivoTh rs NVIV ... ... ...dd 4.30 .45 189 .53 -31.2 Invuity n IVTY ... ... ...dd 9.70 3.30 107 3.85 -37.9 IonisPhm IONS ... ... ...cc 65.51 37.26 1254 45.93 -8.7 IovanceTh IOVA ... ... ...dd 19.90 4.45 885 16.50 +106.3 iPLgExR1K ROLA ... ... ...q 147.93 iPTr5yBear DFVS ... ... ...q 36.51 27.28 35.25 +11.2 iPUST5yBull DFVL ... ... ... 68.83 61.02 61.02 -6.8 iRadimed IRMD ... ... ... 15.85 7.85 4 14.40 -5.0 Iridex IRIX ... ... ...dd 12.83 5.31 10 5.79 -24.0 IridiumCm IRDM ... ... 10 13.25 8.70 948 11.25 -4.7 Iridium pfB IRDMB 16.88 4.1 ... 437.20 336.00 406.98 +1.2 IronwdPh IRWD ... ... ...dd 19.94 12.89 831 15.20 +1.4 iShRUT P n AMCA .26e ... ... 28.53 24.40 25.97 -5.1 iSh USD n SUSC ... ... ... 25.90 24.39 4 24.64 -3.2 iSh 1-5Yr n SUSB ... ... ... 25.26 24.55 3 24.64 -1.3 iShExpoTc XT .14p ... ...q 38.52 29.00 505 36.00 +1.6 iSh USA Op ESGU .92e 1.6 ... 62.57 51.30 3 57.04 -2.2 iShHYlexOG HYXE ... ... ... 55.47 49.82 1 49.99 -2.1 iShFallAn n FALN 1.48a 5.6 ... 30.06 26.26 11 26.47 -2.5 iSh ESG Opt ESGD ... ... ... 72.49 59.28 25 66.77 -1.6 iSh GlImp n MPCT 1.18e 2.0 ... 62.84 51.27 2 58.47 -1.2 iShCTotBd s IUSB ... ... ...q 51.49 49.51 102 49.85 -2.0 iShCHGer HEWG .68e 1.7 ...q 30.35 26.39 918 26.95 -6.1tiSh UAE UAE .63e 3.9 ...q 18.08 16.31 9 16.29 -3.0 iSh Qatar QAT .66e 4.1 ...q 20.04 13.01 8 16.29 +.5 iShCmdSel COMT 1.89e 5.2 ...q 38.51 31.13 45 36.58 +.7 iShGblGld rs RING ... ... ...q 20.84 16.88 228 17.48 -7.0 Isramco ISRL ... ... ...dd 128.93 92.00 0 104.00 -.6tIteris ITI ... ... ...dd 8.17 4.88 704 4.79 -31.3 Itron ITRI ... ... 37 79.95 59.10 174 69.70 +2.2 IturanLoc ITRN .96 3.1 16 38.00 28.50 88 30.90 -9.6 IvyNxFoc ef IVFGC ... ... ... 100.02 99.99 100.02 IvNxFcVl ef IVFVC ... ... ... 100.02 99.99 100.02 IvNxShEn IVENC ... ... ... 100.06 99.98 99.98 -.1 Izea n IZEA ... ... ... 7.85 1.37 60 3.50 -22.6J -:J&J Snack JJSF 1.80 1.3 19 157.33 121.20 42 134.62 -11.3 j2Global JCOM 1.62f 2.1 26 91.48 70.27 413 77.32 +3.1 JA Solar JASO ... ... 13 8.48 5.74 1142 6.26 -16.1 JD.com JD ... ... 21 50.68 30.76 21572 40.01 -3.4 JMU Ltd JMU ... ... ... 2.84 .80 1 .87 -14.7 JackHenry JKHY 1.48f 1.2 27 127.31 91.50 264 119.54 +2.2 JackInBox JACK 1.60 1.9 23 113.00 79.30 389 85.12 -13.2 JksvllBcIL JXSB .40 1.2 25 34.99 29.00 33.30 +4.0 JaguarHlth JAGX ... ... ... 1.30 .11 5159 .19 +32.9 JkksPac JAKK ... ... ...dd 5.70 1.95 164 2.00 -14.9 Jamba JMBA ... ... ...dd 10.38 6.71 67 8.57 +6.3 JRiverGrp JRVR 1.20a 3.4 23 44.34 32.17 169 35.58 -11.1 JanusSmC JSML ... ... ... 39.40 30.51 36.73 JanSmMid JSMD ... ... ... 43.68 31.80 3 39.43 +1.5 JanLTCar n OLD ... ... ... 27.72 21.60 1 22.53 -5.9 JanObes n SLIM ... ... ... 34.47 23.76 0 32.25 +4.0 JanOrgan n ORG ... ... ... 36.00 24.62 4 33.38 -3.4 JanGlQua n SGQI ... ... ... 30.10 26.92 4 27.13 -6.8 Jason Inds JASN ... ... ...dd 3.88 .77 96 3.13 +32.1 Jason wt JASNW ... ... ... .19 .01 .02 -17.4 JazzPhrm JAZZ ... ... 19 163.75 128.58 325 147.66 +9.7 JensynAc n JSYN ... ... ... 11.10 10.06 10.50 +1.9 JensynAc rt JSYNR ... ... ... .45 .15 .38 +66.7 JensynAc wt JSYNW ... ... ... .55 .20 .47 +25.3 JensynAc un JSYNU ... ... ... 11.40 10.50 11.10 +2.3 JetBlue JBLU ... ... 11 24.13 18.05 8121 20.17 -9.7 JetPay h JTPY ... ... ...dd 4.90 1.45 13 2.20 -13.4 JewettCam JCTCF ... ... 20 17.90 10.80 14.75 -1.7 JohnsnOut JOUT .48f .8 19 76.18 32.98 35 62.54 +.7sJointCorp JYNT ... ... ...dd 6.30 3.06 173 6.67 +34.5 JounceTh n JNCE ... ... ... 29.29 11.05 213 22.26 +74.6 JunprPhm JNP ... ... 16 13.25 3.65 239 9.15 +88.7K -:K2M Grp KTWO ... ... ...dd 25.99 16.44 103 18.70 +3.9 KBL Merg n KBLM ... ... ... 9.95 9.65 3 9.86 +1.5 KBL Mrg wt KBLMW ... ... ... .28 .15 .23 +16.8 KBL Mrg rt KBLMR ... ... ... .56 .25 .38 +31.0 KBL Mg un KBLMU ... ... ... 10.42 9.10 1 10.40 +2.4 KBS Fash rs KBSF ... ... ... 15.00 1.41 270 5.79 +39.9 KCAP Fin KCAP .40 12.8 ... 4.11 2.91 69 3.13 -8.2 KCAP 22 n KCAPL 1.53 6.1 ... 25.67 24.65 18 25.12 +.1 KEYW Hld KEYW ... ... ...dd 10.50 4.94 423 7.87 +34.1 KLA Tnc KLAC 3.00f 2.8 15 123.96 87.93 1493 106.57 +1.4 KLX KLXI ... ... 28 73.21 42.45 345 70.14 +2.8 KVHInd KVHI ... ... ...dd 12.65 7.65 17 10.35 KaiserAlu KALU 2.40f 2.4 33 116.86 76.73 147 99.05 -7.3 Kala Ph n KALA ... ... ... 26.75 11.81 173 16.32 -11.7 Kalvista rs KALV ... ... ...dd 15.80 5.48 98 9.36 -4.0 Kamada KMDA ... ... ... 8.61 3.75 18 4.60 -3.2 KandiTech KNDI ... ... ... 9.90 3.50 211 4.90 -27.9 Karyophm KPTI ... ... ...dd 18.00 7.48 371 13.27 +38.2 KayAnAc n KAAC ... ... ... 10.08 9.64 9.78 +.7 KayAnAc wt KAACW ... ... ... 1.04 .59 1.00 +17.6 KayneAn un KAACU ... ... ... 10.17 9.85 10.05 +.9 KaziaTh rs KZIA ... ... ... 6.68 1.63 44 5.59 +75.8 KearnyF s KRNY .12 .9 57 15.63 12.75 600 13.15 -9.0 KellySA KELYA .30 1.0 15 30.99 20.27 171 28.78 +5.5 KellySB KELYB .30 1.0 15 29.07 20.18 28.92 +1.5 KemPhm n KMPH ... ... ...dd 8.40 2.45 133 7.55 +86.4 KY FstFd KFFB .40 4.6 87 10.00 8.25 2 8.74 -2.3tKeryxBio KERX ... ... ...dd 8.38 4.01 962 4.03 -13.3 KewnSc KEQU .68 2.0 21 34.74 22.00 14 33.30 +14.9 KeyTech KTEC ... ... 89 28.26 11.08 26.74 +45.1 KeyTrn KTCC ... ... 13 8.00 6.69 9 6.83 +.1 Kforce KFRC .48 1.8 20 29.35 16.75 91 26.75 +5.9 KimballEl KE ... ... 16 22.45 15.70 82 15.90 -12.9 KimballInt KBAL .28 1.6 17 20.97 15.40 122 17.04 -8.7 KindredBio KIN ... ... ...dd 9.80 6.50 108 8.35 -11.6 KingldJw KGJI ... ... 2 2.50 1.06 28 1.23 -39.2 Kingstone KINS .40f 2.4 17 21.70 13.21 35 16.75 -10.9 KingtoneW KONE ... ... ... 9.40 2.63 10 4.38 +2.3 KinsaleCp n KNSL .28f .5 ... 55.10 30.78 140 51.38 +14.2 Kirklands KIRK ... ... 31 13.42 8.17 124 9.64 -19.4 KitovPh n KTOV ... ... ... 3.44 1.27 201 2.29 +.2 KitovPh wt KTOVW ... ... ... 1.10 .28 .67 +11.7 KonaGrill KONA ... ... ...dd 6.50 1.50 23 1.88 +7.1 KopinCp KOPN ... ... ...dd 4.60 2.80 824 3.11 -2.8 KornitDig n KRNT ... ... ... 23.15 11.70 458 12.85 -20.4 Koss h KOSS ... ... ...dd 3.58 1.40 11 1.79 -42.1 KraftHnz n KHC 2.50 4.1 17 93.88 59.95 4767 61.37 -21.1 KratosDef KTOS ... ... ...dd 13.93 7.37 6018 10.38 -2.0 KrystlBio n KRYS ... ... ... 12.00 8.03 23 9.87 -6.2 Kulicke KLIC ... ... 67 28.71 18.22 578 24.29 -.2 KuraOnc n KURA ... ... ...dd 24.03 5.90 356 18.40 +20.3L -:LCNB Corp LCNB .64 3.3 15 24.10 18.05 9 19.45 -4.9 LGI Homes LGIH ... ... 15 79.55 28.57 344 70.24 -6.4 LHC Grp LHCG ... ... 26 76.14 51.38 273 60.09 -1.9 LKQ Corp LKQ ... ... 21 43.86 27.85 1522 37.50 -7.8tLM FdgA n LMFA ... ... ... 6.65 .90 339 .81 -48.7 LM FdgA wt LMFAW ... ... ... .30 .03 .05 +28.2 LPL Fincl LPLA 1.00 1.7 25 66.64 37.38 656 59.63 +4.4 LRAD h LRAD .04 1.8 ...dd 2.58 1.30 29 2.21 -11.2 LSI Ind lf LYTS .20 2.5 37 10.24 4.99 121 8.07 +17.3 LaJollaPh LJPC ... ... ...dd 41.36 22.68 445 29.48 -8.4 LakeShBc h LSBK .40f 2.4 28 17.40 15.41 16.78 -2.1 LakeldB LBAI .40 2.0 18 21.90 15.06 112 20.00 +3.9 Lakelnd s LKFN .88 1.9 20 52.43 39.68 135 46.40 -4.3 LakeInd LAKE ... ... 17 17.18 9.90 22 12.75 -12.4 LamResrch LRCX 2.00 1.0 18 234.88 124.91 3522 196.21 +6.6 LamarAdv LAMR 3.64f 5.7 20 79.17 62.45 1043 64.16 -13.6 LancastrC LANC 2.40 2.0 32 135.86 113.34 138 121.69 -5.8 Landcad n LCA ... ... ... 11.00 9.89 227 10.04 +1.0 Landcad wt LCAHW ... ... ... 1.02 .59 .69 -1.3 Landcad un LCAHU ... ... ... 10.99 10.38 0 10.79 +2.6 Landec LNDC ... ... 41 14.95 11.20 21 13.25 +5.2 LandBncp LARK .80b 2.7 29 30.48 25.73 3 29.40 +1.4 LandmInfr LMRK 1.47f 8.9 31 18.75 14.90 45 16.55 -8.6 LandIn pfA LMRKP 2.00 8.0 ... 26.14 24.63 6 25.15 -.5 LndInf un B LMRKO 1.98 8.4 ... 25.76 23.42 14 23.63 -7.4 LandsEnd LE ... ... 26 24.80 10.55 448 23.00 +17.6 Landstar LSTR .60f .6 27 118.60 80.00 522 107.20 +3.0 Lantheus n LNTH ... ... 5 24.45 10.65 634 15.65 -23.5 Lantronix LTRX ... ... ... 4.09 1.78 24 2.12 +5.0 Lattice LSCC ... ... ...dd 7.10 5.05 1457 5.55 -4.0 LaureatE n LAUR ... ... ... 18.96 10.46 359 13.74 +1.3 Lawsn LAWS ... ... 52 28.00 18.70 11 26.10 +5.5 Layne LAYN ... ... ...dd 16.96 6.98 132 14.41 +14.8 Lazydays n LAZY ... ... ... 11.10 9.89 0 10.10 -9.0 LeMaitreV LMAT .28f .8 42 39.88 23.43 109 36.11 +13.4 LeadgBr g LBIX ... ... ...dd 3.75 .74 9 1.21 -25.7 LeapTh n LPTX ... ... ... 9.36 4.90 164 8.18 +31.1 LegacyRes LGCY ... ... ...dd 5.43 1.07 430 4.60 +185.7 LegcyR pf LGCYP 2.00 25.3 ... 10.32 3.69 85 7.90 +68.1 LegcyR pfB LGCYO 2.00 28.1 ... 10.42 3.69 180 7.11 +51.6 LegacyTxF LTXB .64 1.5 20 46.45 31.50 160 42.59 +.9 LM DevDvr DDBI ... ... ...q 31.49 25.77 1 29.07 -2.1 LM EMDvr EDBI ... ... ...q 35.60 28.77 2 32.29 -2.3 LM USDvrs UDBI ... ... ...q 32.99 28.41 1 30.46 -3.4 LM LoVHiD LVHD ... ... ...q 32.10 28.89 51 29.30 -7.1 LM Gl Inf n INFR ... ... ... 30.39 26.91 0 27.50 -6.7 LM SC Qu n SQLV ... ... ... 28.33 23.33 0 26.89 -1.3 LeisAcq n LACQ ... ... ... 9.65 9.55 9.60 LeisAcq wt LACQW ... ... ... .70 .50 .70 +27.3 LeisAcq un LACQU ... ... ... 10.01 9.30 6 9.94 +.3 LendgTree TREE ... ... ...dd 404.40 116.55 285 330.60 -2.9 LexiPhm rs LXRX ... ... ...dd 18.00 7.80 379 8.32 -15.8 LexnFint n LX ... ... ...cc 20.00 10.15 203 14.59 +5.0 LiNiuTc rs LINU ... ... ... 5.33 .99 63 1.57 -23.0 LianlouSm LLIT ... ... ... 3.69 1.05 21 1.91 +8.9 LibBrdbdA LBRDA ... ... ...dd 104.35 80.39 415 82.96 -2.5 LibBrdbdC LBRDK ... ... ...dd 104.66 80.41 1246 83.91 -1.5 LibExpA n LEXEA ... ... ... 58.20 35.89 405 38.02 -14.2 LibExpB n LEXEB ... ... ... 57.52 45.02 49.44 +9.8 LibtyGlobA LBTYA ... ... ...dd 39.73 28.17 1060 31.85 -11.1 LibtyGlobB LBTYB ... ... ... 39.00 29.05 31.65 -11.0 LibtyGlobC LBTYK ... ... ... 37.86 27.36 2977 30.81 -9.0tLibLA A n LILA ... ... ... 24.00 20.09 176 19.66 -8.9tLibLA C n LILAK ... ... ... 23.92 19.99 699 19.30 -9.8 LibQVC A QRTEA ... ... 23 29.11 19.20 2674 25.03 +2.5 LibQVC B QRTEB ... ... 25 28.90 19.31 24.49 -.2 LibMSirA n LSXMA ... ... ... 46.43 36.33 743 40.83 +3.0 LibMSirB n LSXMB ... ... ... 47.61 37.72 44.75 +.6 LibMSirC n LSXMK ... ... ... 46.24 36.11 889 40.71 +2.6 LibMBrA n BATRA ... ... ... 26.52 21.35 34 22.70 +2.9 LibMCFor FWONK ... ... ... 41.14 30.14 1183 30.87 -9.6 LibMAFor FWONA ... ... ... 39.37 28.78 595 29.23 -10.7 LibMBrC n BATRK ... ... ... 26.20 21.53 170 22.79 +2.6 LibertyTax TAX .64 6.4 10 15.00 7.75 259 10.05 -8.6 LibTripA A LTRPA ... ... ...cc 16.95 7.90 597 10.55 +11.9 LibTripA B LTRPB ... ... 42 16.60 9.00 10.95 +16.5 LifePtHlth LPNT ... ... 18 67.95 41.45 347 47.80 -4.0 LifetimeBr LCUT .17 1.4 10 20.85 12.05 17 12.30 -25.5 Lifevant rs LFVN ... ... ... 6.84 2.86 32 3.64 -23.5tLifewayFds LWAY ... ... 19 11.35 6.05 16 6.04 -24.5 LigandPh LGND ... ... ...cc 184.79 102.56 262 162.01 +18.3 LightPath LPTH ... ... ... 4.10 2.03 118 2.15 -3.2 Lightbrdg rs LTBR ... ... ... 4.80 .94 239 1.13 -7.4 Limbach n LMB ... ... ... 15.22 11.14 33 11.80 -14.7 LimelghtN LLNW ... ... ...dd 6.05 2.36 762 4.11 -6.8 Limoneira LMNR .25 1.1 20 26.06 18.21 42 23.11 +3.2 LincEdSv LINC .08 4.2 ...dd 3.74 1.49 2 1.89 -6.4 LincElec LECO 1.56 1.8 26 101.34 81.85 218 88.79 -3.0 LindbladEx LIND ... ... ...dd 11.26 8.66 153 10.07 +2.9 Lindblad wt LINDW ... ... ... 2.30 1.35 1.36 -1.4 Lipocine LPCN ... ... ...dd 5.33 1.15 163 1.46 -57.6 Liquidity LQDT ... ... ...dd 8.10 4.34 97 6.60 +36.1 Littelfuse LFUS 1.48 .7 39 226.33 149.81 164 201.61 +1.9 LivaNova n LIVN ... ... 30 92.31 48.58 611 85.58 +7.1 LiveOakB n LOB .12 .4 11 30.05 20.40 111 27.75 +16.4 LiveVent rs LIVE ... ... ...cc 26.50 9.11 20 12.25 -23.3 LiveXLve n LIVX ... ... ... 4.40 3.43 7 3.85 -3.8 LivePrsn LPSN ... ... ...dd 16.30 6.48 1143 15.70 +36.5 Logitech LOGI .63e 1.7 28 43.54 30.64 375 36.62 +8.9 LogMeIn LOGM 1.20f 1.1 ...cc 134.80 93.65 601 111.65 -2.5 LoneRs n LONE ... ... ... 5.65 2.43 72 3.98 +.3 LI Block n LBCC ... ... ... 9.49 1.70 95 2.65 -48.0 LongFin n LFIN ... ... ... 142.82 4.69 1764 33.71 -40.1 LoopInd n LOOP ... ... ... 19.00 12.03 36 14.99 +3.5 LoralSpac LORL ... ... 33 51.75 36.80 31 41.50 -5.8 LoxoOncol LOXO ... ... ...dd 135.74 40.52 403 113.25 +34.5slululemn gs LULU ... ... 45 83.98 47.26 10704 85.96 +9.4 Lumentm n LITE ... ... 23 74.40 40.35 3071 62.20 +27.2 Luminex LMNX .24 1.1 31 22.42 17.70 149 21.10 +7.1 LunaInn h LUNA ... ... ...dd 3.25 1.16 201 3.18 +30.9 LuthBur n LBC .23 1.9 ... 13.60 11.50 57 11.91 -1.1M -:tMACOM MTSI ... ... ...dd 65.99 16.40 1127 15.72 -51.7 MAM Soft MAMS ... ... 20 9.42 5.93 56 7.62 +1.4 MB Fncl MBFI .96f 2.4 17 47.64 38.29 459 40.59 -8.8 MB Fin pfC MBFIO .39p ... ... 26.48 24.20 44 24.85 -5.5 MBT Fnl MBTF .24a 2.3 16 12.10 9.25 126 10.55 -.5 MCBC n MCFT ... ... 23 28.62 15.30 144 24.81 +11.7 MDC Pr gs MDCA .84 11.8 2 12.26 6.53 467 7.10 -27.2 MEI Phrm MEIP ... ... ...dd 3.26 1.48 104 2.06 -1.9 MER Tel rs MTSL ... ... ...dd 4.49 1.31 30 1.72 -18.5 MGE Engy MGEE 1.29 2.3 27 68.70 51.05 80 56.45 -10.5 MGP Ing MGPI .32a .4 46 90.34 47.64 206 88.09 +14.6 MI Acq n MACQ ... ... ... 11.41 8.34 10.36 +1.7 MI Acq wt MACQW ... ... ... .50 .30 .47 +35.4 MI Acq un MACQU ... ... ... 12.95 10.17 12.95 +21.9 MKS Inst MKSI .72 .6 18 128.28 64.75 686 111.35 +17.8 MMA Cap MMAC ... ... 7 30.58 18.00 6 27.10 +11.5 MSB Fin MSBF .12a .7 ...cc 19.30 15.50 4 18.35 +3.1 MTGE Inv MTGE 2.00 11.3 5 20.00 16.15 295 17.70 -4.3 MTGE pfA MTGEP 2.03 7.9 ... 27.42 25.00 7 25.66 -1.7 MTS MTSC 1.20 2.3 14 57.50 44.65 58 52.10 -3.0 MTchAcq n MTEC ... ... ... 9.68 9.58 1 9.58 -.4 MTchAc wt MTECW ... ... ... MTchAc un MTECU ... ... ... 10.28 9.94 10.17 +1.0 MVB Fin n MVBF .03p ... ... 20.40 16.93 12 19.66 -2.2 MYOS MYOS ... ... ...dd 3.28 1.03 119 1.35 -.4 MYR Grp MYRG ... ... 24 43.49 23.00 56 30.41 -14.9 Macatawa MCBC .24 2.3 20 10.70 8.87 32 10.42 +4.2 MackFn MFNC .48 3.0 14 16.80 13.16 34 16.10 +1.2 MacroGen MGNX ... ... ...dd 32.74 14.36 4228 23.51 +23.7 MadrigP rs MDGL ... ... ...dd 154.75 13.09 295 109.28 +19.1 Magal MAGS ... ... ...dd 8.00 4.13 177 6.15 +21.5 MagellnHlt MGLN ... ... 24 109.80 65.30 163 107.00 +10.8 MagicSft MGIC .26e 3.2 20 9.50 7.40 8 8.15 -2.7 MagicJack CALL ... ... ... 8.75 5.55 98 8.38 -.9 MagneG rs MNGA ... ... ... 69.75 .91 462 .94 -80.4 MagyarBc MGYR ... ... 68 13.95 12.01 12.26 -4.2 MaidenH MHLD .60 9.2 ...dd 14.25 5.55 466 6.55 -.8 MainSrce MSFG .72 1.8 20 41.07 30.82 171 39.54 +8.9 MMyTrip MMYT ... ... ...dd 40.90 22.40 304 33.20 +11.2 MalibuBoat MBUU ... ... 34 36.81 20.68 136 32.99 +11.0 MalvernBc MLVF ... ... 15 28.20 21.00 4 25.65 -2.1 MamEngy n TUSK ... ... ... 33.67 10.88 239 29.77 +51.7 ManTech MANT 1.00f 1.8 19 62.24 33.50 212 54.15 +7.9 ManhAssc MANH ... ... 25 54.21 39.63 639 41.27 -16.7 ManhBrCa LOAN .48f 7.0 16 7.20 4.65 16 6.91 +16.1 Manitex MNTX ... ... ...dd 12.30 6.21 66 11.86 +23.5 MannKd rs MNKD ... ... ...dd 6.96 .67 2221 2.34 +.9 Mannatech MTEX .50 3.4 7 17.30 12.51 4 14.70 -2.0 MaraPat rs MARA ... ... ... 10.03 .50 947 1.24 -69.8 MarchxB MCHX .50e ... ...dd 3.13 2.21 131 2.64 -4.2 MarPet MARPS .32e 8.3 8 4.75 2.83 0 3.84 +12.9 MarinusPh MRNS ... ... ...dd 9.87 1.13 894 3.54 -56.6 MktAxess MKTX 1.68f .8 58 229.84 171.45 290 212.98 +5.6 MarlinBs MRLN .56 1.9 20 29.95 20.26 33 28.75 +28.3 MarIntA MAR 1.32 1.0 34 149.21 90.00 2210 133.90 -1.3sMarrone MBII ... ... ...dd 2.39 .85 672 2.08 +89.1 MartenTr s MRTN .10 .4 36 29.60 12.99 261 22.55 +11.1 MartinMid MMLP 2.00 15.0 20 20.55 12.70 104 13.35 -4.6 MarvellTch MRVL .24 1.2 64 25.18 14.58 10366 20.52 -4.4 Masimo MASI ... ... 36 104.71 80.69 473 85.83 +1.2 Match n MTCH ... ... 57 47.10 15.42 1946 43.16 +37.8 Materialise MTLS ... ... ... 16.50 8.75 117 11.67 -8.2 MatlinPr n MPAC ... ... ... 10.02 9.65 8 9.77 +.1 MatlinPr wt MPACW ... ... ... .51 .36 .44 +4.8 MatlnPrt un MPACU ... ... ... 11.00 10.00 10.29 +1.4 MatrixSv MTRX ... ... ...dd 20.25 7.80 294 13.25 -25.6 Mattel MAT .60 4.6 94 25.97 12.71 5719 13.10 -14.8 Mattersight MATR ... ... ...dd 3.70 1.93 198 2.15 -15.7 MatthInt MATW .76 1.5 16 72.60 49.60 106 50.50 -4.4 MaximIntg MXIM 1.68f 2.8 26 74.94 43.35 2225 58.95 +12.8 MaxwellT MXWL ... ... ...dd 6.61 4.29 279 5.85 +1.6 MaysJ MAYS ... ... 64 47.00 33.55 38.00 -2.6 MazorRbt MZOR ... ... ...dd 76.56 26.60 511 59.68 +15.7 McGrathR MGRC 1.36f 2.5 8 55.65 32.09 91 53.48 +13.8 MedalFin MFIN .20 4.3 46 5.56 1.84 75 4.61 +30.6 MedalF 9 21 MFINL 2.25 9.0 ... 26.96 16.36 2 25.09 -6.5 MedTrBill MTBC ... ... ...dd 5.44 .29 261 3.18 +21.8 MedTBill pf MTBCP 2.75 10.9 ... 27.80 22.90 17 25.23 -.2 MediCo MDCO ... ... ...dd 55.95 24.45 1734 33.22 +21.5 MediciNova MNOV ... ... ...dd 14.50 4.40 213 11.96 +84.9 Medidata MDSO ... ... 81 85.92 54.91 448 62.51 -1.4 Medigus rs MDGS ... ... ... 3.35 1.12 25 1.28 -3.1 MediWound MDWD ... ... ...dd 8.25 3.56 22 5.30 +19.1 Medpace n MEDP ... ... 37 39.64 21.76 173 36.00 -.7tMeetGrp MEET ... ... ...dd 6.45 1.87 917 1.87 -33.7 MelcoResE MLCO .32e 1.1 91 30.49 18.19 2762 28.14 -3.1tMelinta rs MLNT ... ... ... 24.25 7.60 150 7.48 -52.7 Mellanox MLNX ... ... 56 76.80 41.55 506 70.20 +8.5 MelroseBn MELR .34e ... 25 20.50 16.55 20.25 +1.3 MenloTh n MNLO ... ... ... 39.86 20.50 108 37.82 +31.7 Menus n MRUS ... ... ... 25.44 13.23 93 18.96 -2.3 MercadoL MELI .60 .2 ...cc 417.91 207.48 822 341.22 +8.4 MercBank MBWM .88f 2.6 18 38.08 28.92 28 34.10 -3.6 MercerIntl MERC .50 4.0 21 15.00 10.45 122 12.35 -13.6 MerchBcp n MBIN .24f 1.1 ... 23.77 16.27 19 22.38 +13.7 MercSys MRCY ... ... 55 55.00 36.09 268 47.18 -8.1 MeridBcp EBSB .20f 1.0 27 21.85 15.85 352 20.20 -1.9 MeridnBk n MRBK ... ... ... 21.37 16.56 12 17.63 -11.8 MeridBio VIVO .50 3.4 20 16.45 12.75 263 14.50 +3.6 MerdW wt h MRDNW ... ... ... .65 .10 .14 -12.5 MeridWs hn MRDN ... ... ... 4.00 .50 218 .58 -45.6 MeritMed MMSI ... ... 51 49.50 28.00 526 44.20 +2.3tMerrimP rs MACK ... ... 1 27.08 8.03 299 7.93 -22.6 Mersana n MRSN ... ... ... 21.01 12.45 304 15.92 -3.1 MesaLabs MLAB .64 .4 ...dd 169.81 117.71 13 143.29 +15.3 Mesoblast n MESO ... ... ... 12.50 4.74 34 5.76 -1.4 MetaFincl CASH .52 .5 22 117.98 60.70 53 109.45 +18.1 Methanx MEOH 1.32f 2.3 19 64.60 39.48 1028 58.15 -4.0 Michaels MIK ... ... 9 27.87 17.25 2797 19.99 -17.4tMicrobot rs MBOT ... ... ... 6.18 .70 299 .69 -32.4 Microchp MCHP 1.45 1.6 94 101.48 71.40 3669 91.16 +3.7 MicronT MU ... ... 6 63.42 26.36 62907 51.49 +25.2 MicronetE MICT ... ... ...dd 1.77 .65 214 1.20 +7.1 Micronet wt MICTW ... ... ... .35 .05 .10 -33.3 MicroSemi MSCC ... ... 28 67.52 46.09 2437 64.31 +24.5 Microsoft MSFT 1.68 1.9 65 97.24 64.35 52235 89.39 +4.5 MicroStr MSTR ... ... 19 196.35 122.16 89 127.70 -2.7 Microvisn MVIS ... ... ...dd 3.25 1.03 325 1.10 -32.5 MidPenn MPB .60f 1.9 16 37.90 25.10 14 31.45 -5.0 MidConEn MCEP ... ... ...dd 2.53 .92 170 1.38 +16.9 Midatech n MTP ... ... ... 3.27 .79 37 .90 +7.4 Middleby MIDD ... ... 23 142.00 107.53 479 123.46 -8.5 MiddledB MBCN 1.12f 2.3 16 54.60 42.10 4 48.85 +1.3 MdsxWatr MSEX .90 2.5 25 46.74 32.23 39 36.53 -8.5 MidlStBc n MSBI .88f 2.8 16 36.50 28.70 208 31.27 -3.7 MidWOne MOFG .78f 2.4 17 37.94 30.56 66 32.75 -2.3 MillerHer MLHR .72 2.3 15 41.85 29.25 542 31.20 -22.1 Mimecast n MIME ... ... ...dd 39.33 20.33 174 34.66 +20.9 MiMedx MDXG ... ... 31 18.25 6.05 1981 7.06 -44.0 Mind CTI MNDO .30e 13.0 11 2.55 2.07 51 2.30 -6.7 Mindbody n MB ... ... ...dd 43.45 21.57 277 38.55 +26.6 MinervaN NERV ... ... ...dd 11.15 4.80 153 6.35 +5.0 Miragen rs MGEN ... ... ... 15.91 5.01 218 6.82 -34.6 MiratiTher MRTX ... ... ...dd 37.62 2.70 486 29.35 +60.8 Misonix MSON ... ... ...dd 12.00 7.05 2 10.05 +6.3 Mitcham MIND ... ... ...dd 5.12 2.82 4 3.21 +1.3 Mitchm pfA MINDP 2.25 9.7 ... 24.50 22.34 1 23.27 +.1 MitekSys MITK ... ... 20 10.75 6.20 344 7.25 -19.0 MitelNet g MITL ... ... ...dd 9.85 6.21 1416 9.25 +12.4 MobileMini MINI 1.00f 2.3 37 46.10 26.70 196 43.00 +24.6 MobileIron MOBL ... ... ...dd 6.78 3.20 534 4.90 +25.6 ModMed n MMDM ... ... ... 10.24 9.65 356 9.94 +1.4 ModMed wt MMDMW ... ... ... .75 .36 .44 -20.0 ModMed rt MMDMR ... ... ... .50 .30 2 .40 +2.6 ModMed un MMDMU ... ... ... 12.50 10.09 10.60 +.8 MolecTemp MTEM ... ... ...dd 13.25 .35 54 8.41 -16.1 Moleculin n MBRX ... ... ... 3.75 .71 454 1.85 -.5 Momenta MNTA ... ... ...dd 19.25 11.85 846 17.80 +27.6 Momo MOMO ... ... ... 46.69 22.49 6161 35.61 +45.5 MonakGp n MKGI ... ... ... 5.07 3.95 4 4.26 -14.3 MonarCas h MCRI ... ... 30 47.92 28.37 91 42.07 -6.1 Mondelez MDLZ .88 2.2 21 47.23 39.19 9293 40.59 -5.2tMoneyGrm MGI ... ... ...dd 17.92 8.58 336 8.49 -35.6 MngDB A n MDB ... ... ... 46.26 24.62 676 41.71 +40.5 MonPwSys MPWR 1.20f 1.1 85 127.61 88.19 253 113.21 +.8 Monotype TYPE .46f 2.1 53 26.75 15.75 307 22.20 -7.9 Monro MNRO .72 1.4 31 64.15 39.65 240 52.25 -8.3 MonroeCap MRCC 1.40 11.4 9 16.20 12.18 154 12.26 -10.8 MonstrBv s MNST ... ... 41 70.21 44.35 1621 56.24 -11.1 Mornstr MORN 1.00 1.1 25 103.46 68.43 44 94.84 -2.2 MoSys rs MOSY ... ... ...dd 2.70 .55 206 1.16 +4.5 MotifBio n MTFB ... ... ... 13.75 5.88 1 9.29 -14.0 MotifBi un MTFBW ... ... ... 9.94 1.21 4.40 +14.9 MotorcarP MPAA ... ... 25 31.57 20.11 77 21.16 -15.3 MotusGI n MOTS ... ... ... 5.30 3.75 16 4.41 +.7 MtnPDia g MPVE ... ... ... 4.10 2.40 13 2.50 -9.1 Moxian n MOXC ... ... ... 4.16 2.01 30 2.95 -23.4 MudrickC n MUDS ... ... ... 9.62 9.55 9 9.60 +.1 MudrcC un MUDSU ... ... ... 10.27 9.98 4 10.23 +2.3 MultiColor LABL .20 .3 18 89.70 61.90 91 66.30 -11.4 MustBio n MBIO ... ... ... 13.35 8.06 44 10.63 -11.3 MutualFst MFSF .72 2.0 19 40.50 30.75 8 36.15 -6.2 MySize n MYSZ ... ... ... 3.58 .57 839 1.35 +108.3 Mylan NV MYL ... ... 9 47.82 29.39 5646 40.50 -4.3 MyndAn wt MYNDW ... ... ... 1.00 .03 .43 -8.5tMyndAn n MYND ... ... ... 5.05 1.45 9 1.35 -60.3 MyoKard n MYOK ... ... ...dd 62.83 10.80 245 47.90 +13.8 MyriadG MYGN ... ... 15 41.57 17.50 565 29.67 -13.6N -:NBT Bcp NBTB 1.00f 2.8 19 40.85 31.28 114 35.73 -2.9 NCS Mltst n NCSM ... ... ... 29.07 13.85 125 14.94 +1.4 NETgear NTGR ... ... 79 71.42 41.50 301 56.15 -4.4 NF EngSv NFEC ... ... ... 3.65 .76 340 1.44 +48.5 NI Hldg n NODK ... ... ... 18.80 14.33 9 16.77 -1.2 NIC Inc EGOV .32 2.4 17 22.40 12.65 506 13.25 -20.2 NICE Ltd NICE .64 .7 40 98.48 66.22 292 91.72 -.2 NII Hldg n NIHD ... ... ...dd 2.35 .22 1595 1.93 +355.2 NMI Hldg h NMIH ... ... 12 21.92 10.10 902 16.50 -2.9 NN Inc NNBR .28 1.2 14 32.90 22.30 147 23.60 -14.5 NV5 Global NVEE ... ... 23 58.95 35.35 57 55.65 +2.8 NVE Corp NVEC 4.00 5.1 29 94.00 68.50 7 77.80 -9.5 NXP Semi NXPI ... ... 18 125.93 102.70 11204 116.26 -.7 Nabriva n NBRV ... ... ...dd 14.10 4.75 198 5.03 -15.9 NakedBr n NAKD ... ... ... 3.00 1.11 17 1.45 +.2tNanoDim n NNDM ... ... ... 7.60 1.86 18 1.83 -40.4 NanoString NSTG ... ... ...dd 20.70 5.87 283 7.10 -5.0 NanoVib n NAOV ... ... ... 4.90 3.68 31 4.77 +1.9 Nanomtr NANO ... ... 21 32.42 22.08 177 26.59 +6.7 NantHlth n NH ... ... ... 5.70 2.60 57 3.03 -.7 NantKwst n NK ... ... ... 8.45 2.71 214 3.80 -15.4sNapco NSSC ... ... 35 10.90 7.40 90 11.30 +29.1 Nasdaq NDAQ 1.76f 2.1 22 87.00 65.98 1489 83.49 +8.7 Natera n NTRA ... ... ...dd 14.76 7.35 90 9.16 +1.9 Nathans s NATH 5.00e ... 45 100.90 52.90 10 70.90 -6.1 NatAmUnv NAUH .18 13.3 ... 2.77 .76 106 1.35 -4.9 NatlBnksh NKSH 1.17e 2.6 22 47.70 36.75 6 45.00 -1.0 NatlBevrg FIZZ 1.50e ... 35 129.82 79.25 216 87.28 -10.4 NatCineM NCMI .68m 12.7 ...cc 12.74 5.12 1038 5.36 -21.9 NatlCmce n NCOM ... ... 23 46.60 35.05 43 43.55 +8.2 NatEnrSv n NESR ... ... ... 9.99 9.39 25 9.92 -.3 NatEnSv wt NESRW ... ... ... .85 .38 .80 -2.4 NatGenHld NGHC .16 .7 30 25.17 16.21 137 24.34 +23.9 NatGnH pfA NGHCP 1.88 7.5 ... 26.66 22.77 5 24.95 -1.2 NatGnH pfB NGHCO 1.88 7.6 ... 26.62 22.02 11 24.71 -1.4 NatGnH pfC NGHCN 1.88 7.6 ... 26.26 23.13 10 24.80 -.9 NatGnH 55 NGHCZ 1.91 7.7 ... 26.38 23.80 9 24.72 -2.7 NatlHld wt NHLDW ... ... ... 2.60 .14 1.49 +65.9 NatlHld rs NHLD ... ... ... 6.26 2.08 27 4.59 +39.1 NatInstrm NATI .92f 1.9 61 53.57 31.47 671 49.25 +18.3 NatResh A NRCIA .40 1.4 57 41.99 18.81 19 29.05 -22.1 NatlReshB NRCIB 2.40 5.1 24 58.16 39.00 1 47.50 -15.3 NSecGrp NSEC .20 1.2 9 18.17 11.53 16.28 -.4 NatlVis n EYE ... ... ... 43.80 27.19 349 32.40 -20.2 NatWstnLf NWLI .36 .1 15 368.00 276.00 13 304.58 -8.0 NaturlAlt NAII ... ... 10 12.15 8.60 4 11.08 +7.5 NatHlTr n NHTC .52f 2.7 5 30.25 14.15 49 18.94 +24.7 NaturesSun NATR .40 3.7 ...dd 14.75 8.40 14 10.70 -7.4 NatusMed BABY ... ... 72 43.60 28.00 334 33.05 -13.5 Nav43 JSM 1.50 6.5 ... 25.00 20.21 2 23.05 -3.0 Navient NAVI .64 4.9 7 16.97 11.48 2801 13.19 -1.0 NavgGp s NAVG .28f .5 22 60.35 45.80 64 58.25 +19.6 NebulaAc n NEBU ... ... ... 9.65 9.65 9.65 NebulaA un NEBUU ... ... ... 10.14 9.98 3 10.12 +1.0 NektarTh NKTR ... ... ...dd 111.36 17.33 1417 105.01 +75.8tNemaura n NMRD ... ... ... 6.80 5.00 20 4.77 -17.0sNeogen s NEOG ... ... 60 66.70 44.63 334 66.64 +8.1 NeoGenom NEO ... ... ...cc 11.63 7.08 561 8.20 -7.4 Neonode NEON ... ... ...dd 1.80 .37 200 .40 -46.2 NeosTher n NEOS ... ... ...dd 13.15 6.30 222 8.05 -21.1 Neovasc g NVCN ... ... ...dd 1.89 .10 72088 .12 -80.0 NeptuneT g NEPT ... ... 6 3.59 .70 413 2.67 +13.1 Net1UEPS UEPS ... ... 7 13.20 8.87 252 9.28 -22.0 NetElem rs NETE ... ... ... 33.51 2.56 225 6.99 -37.2 NetApp NTAP .80 1.3 26 65.58 37.43 3254 59.47 +7.5 NetEase NTES 2.93e 1.1 9 377.64 253.20 2121 274.54 -20.4 Netix s NFLX ... ... ...cc 333.98 138.66 18949 285.77 +48.9 Netlist h NLST ... ... ...dd 1.40 .23 2578 .24 -21.1 NtScout NTCT ... ... 22 38.48 25.33 1022 25.55 -16.1 NetSolTch NTWK ... ... ...dd 5.60 3.09 7 4.70 -.2 Neuralst rs CUR ... ... ... 6.60 .88 54 1.64 -4.7 NeuM wt rs NUROW ... ... ... .40 .02 .06 +57.9 NeurMx rs NURO ... ... ... 5.84 1.20 69 1.43 -17.3 Neurcrine NBIX ... ... ...dd 92.98 39.21 991 82.83 +6.8 Neurotrpe n NTRP ... ... ... 21.40 3.40 16 7.99 +13.5 NewAgeB n NBEV ... ... ... 7.20 1.80 298 2.48 +14.3 NewLink NLNK ... ... ...dd 25.17 5.90 683 7.58 -6.5 NYMtgTr NYMT .80 13.6 9 6.69 5.35 1630 5.88 -4.7 NYMtT pfB NYMTP 1.94 8.3 ... 26.00 18.66 10 23.40 -7.5 NYMtT pfC NYMTO 1.97 8.3 ... 25.56 23.00 8 23.65 -3.5 NYMtgT pfD NYMTN 2.00 8.5 ... 25.27 23.02 24 23.44 -5.1 NewatrTc n NEWA ... ... ... 21.50 7.60 284 20.33 +116.5 NewsCpA NWSA .20 1.3 ...dd 17.29 12.19 3200 15.43 -4.8 NewsCpB NWS .20 1.3 ... 17.70 12.60 374 15.80 -4.8 NewtekBsn NEWT 1.72e 9.6 ... 19.40 15.68 75 17.99 -2.7 Newtek 22 NEWTZ 1.88 7.4 ... 27.50 25.47 0 25.47 -3.9 Newtek23 n NEWTI 1.56 6.1 ... 25.99 25.00 6 25.68 +2.3 Nexeo Sol NXEO ... ... ... 10.97 6.74 183 10.47 +15.1 Nexeo wt NXEOW ... ... ... .78 .33 .71 +13.8 Nexeo un NXEOU ... ... ... 13.00 5.76 11.10 +15.4 NexstarM NXST 1.50f 2.3 7 82.95 55.95 536 65.90 -15.7 NextDec n NEXT ... ... ... 20.00 3.95 24 4.50 -45.9 NichFncl h NICK ... ... 21 11.24 7.59 2 9.01 +2.4 NicoletBc n NCBS ... ... ... 61.98 45.00 16 54.50 -.4 NightstTh n NITE ... ... ... 24.94 10.05 12 14.03 +6.9 Noodles NDLS ... ... ...dd 8.20 3.35 67 7.35 +40.0 Nordson NDSN 1.20 .9 24 151.84 107.16 261 134.00 -8.5tNorSys NSYS ... ... 74 6.24 3.13 30 2.97 -23.1 NorestB NBN .04 .2 17 29.95 14.80 15 20.45 -11.7 NthnTech NTIC .10e .4 24 27.00 14.95 2 22.55 -8.9 NorTrst NTRS 1.68 1.7 21 110.81 83.17 1052 101.13 +1.2 NthnTr pfC NTRSP 1.46 5.5 ... 27.93 25.00 33 26.59 +1.3 NorthdBc NFBK .40 2.6 21 19.08 15.27 81 15.65 -8.4 Nthrim NRIM .96f 2.8 15 38.15 26.31 9 34.40 +1.6 NwstBcsh NWBI .68f 4.1 18 17.78 14.95 344 16.54 -1.1 NwstPipe NWPX ... ... ...dd 21.36 12.41 34 17.71 -7.5 NorwdFn s NWFL .88 3.0 23 35.72 24.33 2 29.49 -10.6 NovaLfstyl NVFY ... ... ...dd 3.10 1.06 270 2.47 +2.9 NovaMeas NVMI ... ... 16 31.88 17.09 131 26.63 +2.8 Novan n NOVN ... ... ... 7.85 2.82 58 2.99 -29.1 Novanta NOVT ... ... ... 60.30 25.95 208 50.80 +1.6 Novavax NVAX ... ... ...dd 2.75 .73 5672 2.05 +65.3 Novelion rs NVLN ... ... ...dd 11.00 3.08 61 3.51 +12.5 NovoCure n NVCR ... ... ...dd 24.15 6.75 833 21.30 +5.4 NovumeS n NVMM ... ... ... 4.75 3.13 0 3.40 -24.8 NovusTher rs NVUS ... ... ...dd 8.01 3.12 41 4.78 +17.7 NuCana n NCNA ... ... ... 29.75 9.32 116 18.70 +85.0 NuVasive NUVA ... ... 33 81.68 44.62 474 51.50 -12.0 NuanceCm NUAN ... ... ...cc 19.93 14.02 2697 15.29 -6.5 Nutanix n NTNX ... ... ... 55.25 14.38 5966 47.94 +35.9 NutriSyst NTRI 1.00f 3.7 14 67.95 26.85 724 27.20 -48.3 Nuvectra NVTR ... ... ... 15.00 6.31 224 13.32 +71.6 NvNq100Dy QQQX 1.48 6.1 ...q 27.23 19.58 201 24.19 -.1 Nvidia NVDA .60 .3 54 254.50 95.49 23603 221.35 +14.4 NxStageMd NXTM ... ... ...dd 30.80 20.45 315 24.64 +1.7 Nxt-ID wt NXTDW ... ... ... 3.42 .08 .39 -41.8 Nxt-ID rs NXTD ... ... ... 8.59 1.01 875 1.92 -45.1 NymoxPh NYMX ... ... ...dd 5.10 3.00 251 4.43 +34.2O -:O2Micro OIIM ... ... ... 2.60 1.32 15 1.40 -16.1 OFS Cap OFS 1.36a 12.4 8 15.23 10.74 44 10.98 -7.7 OHA Inv OHAI .08 6.1 ...dd 1.68 .85 11 1.32 +14.8 OReillyAu ORLY ... ... 16 279.23 169.43 674 242.72 +.9 OSI Sys OSIS ... ... 37 96.64 50.50 140 63.61 -1.2 OakVlyBcp OVLY .26e 1.2 19 23.89 12.71 12 22.40 +14.6 OaktrSpL OCSL .34m 8.1 ...dd 5.91 3.90 419 4.22 -13.7 OaktrSp28 OCSLL 1.53 6.2 ... 26.75 24.01 1 24.78 -1.7 OaktStInco OCSI .56m 7.2 10 9.09 7.03 76 7.77 -7.5 OasmiaPh n OASM .02p ... ... 3.17 .80 6 1.31 +49.0tObalonT n OBLN ... ... ...dd 13.18 3.29 21 3.41 -48.4 ObsEva n OBSV ... ... ... 15.81 5.00 8 13.57 +39.0 OceanBio OBCI .05e ... ... 5.71 3.51 3 3.95 -9.0 OceanPw rs OPTT ... ... ...dd 3.67 1.02 329 1.08 -1.8 vjOceanR rs ORIG ... ... ... 395.16 20.22 119 24.93 -7.0 OceanFst OCFC .60 2.2 16 29.46 24.02 271 26.97 +2.7 Oclaro OCLR ... ... 11 10.93 5.61 3905 9.40 +39.5 OconeeFed OFED .40 1.4 31 30.49 24.56 0 28.65 -.2 OcularTher OCUL ... ... ...dd 11.79 3.30 215 6.57 +47.6 OdonateT n ODT ... ... ... 32.00 15.15 43 21.41 -14.4 OdysMr rsh OMEX ... ... ...dd 13.75 2.98 118 8.75 +132.1 OfficeDpt ODP .10 4.7 5 6.26 2.02 5412 2.13 -39.8 OhioValB OVBC .84 2.0 26 44.45 28.00 8 41.60 +3.0 OhrPhar h OHRP ... ... ...dd 2.18 .21 1124 .23 -87.8 Okta n OKTA ... ... ... 42.89 21.52 2650 38.27 +49.4 OldDomFrt ODFL .52f .4 39 152.50 80.56 523 142.11 +8.0 OldLnBc OLBK .32 1.0 23 33.90 26.01 66 33.28 +13.0 OldNBcp ONB .52 3.1 24 18.88 15.38 945 16.95 -2.9 OldPoint OPOF .44 1.7 20 34.82 24.07 4 25.91 -12.9 OldSecBc OSBC .04 .3 17 15.00 10.10 149 13.90 +1.8 OlScCTrI pf OSBCP .78 7.4 ... 10.70 10.25 1 10.51 +.8 Ollies n OLLI ... ... 51 62.05 32.20 573 58.90 +10.6 OlympStl ZEUS .08 .4 12 25.84 15.83 114 19.94 -7.2 OmegaFlex OFLX .88 1.3 41 76.63 44.55 8 65.37 -8.5 Omeros OMER ... ... ...dd 27.09 8.36 739 11.91 -38.7 Ominto hn OMNT ... ... ... 15.77 2.57 28 2.90 -14.5 Omnicell OMCL ... ... ...dd 55.40 38.00 149 42.30 -12.8 OnSmcnd ON ... ... 13 27.10 13.65 9043 23.81 +13.7 OnTrack OTIV ... ... ... 2.94 .93 293 1.01 -25.7 OncoMed OMED ... ... ...dd 9.54 1.74 152 3.08 -24.9 Oncobio n ONS ... ... ... 3.01 .78 16 .88 -32.0 Oncobi wtA ONSIW ... ... ... 1.67 .02 .03 -3.2 Oncobi wtB ONSIZ ... ... ... .64 .02 .06 +166.7 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 12 www.sunnewspapers.net The Sun/Thursday, March 29, 2018

PAGE 46

Onconov wt ONTXW ... ... ... 1.03 .35 .80 +45.5tOnconva rs ONTX ... ... ...dd 3.88 .85 424 .82 -45.3 OncoSec rs ONCS ... ... ...dd 2.95 .88 1124 1.91 +17.5 OneGpHosp STKS ... ... ...dd 3.10 1.32 21 2.59 +8.4 OneHorz rs OHGI ... ... ...dd 3.38 .57 1214 .85 -39.1 180 DgrCap TURN ... ... ... 2.45 1.18 23 1.87 -5.2 OneStopS n OSS ... ... ...dd 6.25 4.45 47 4.69 -3.9 1800Flowrs FLWS ... ... 20 13.10 7.80 180 11.85 +10.7 OpenText s OTEX .53 1.6 34 40.31 30.88 588 34.04 -4.6sOpesAcq n OPES ... ... ... 9.75 9.68 33 9.79 +1.1 OpesAcq un OPESU ... ... ... 10.14 10.01 48 10.07 +.5 OpGn wt rs OPGNW ... ... ... 10.00 .25 .82 -16.3tOpGen n rs OPGN ... ... ... 31.25 1.75 102 1.63 -65.1 Ophthotech OPHT ... ... 1 3.73 2.24 153 2.76 -11.5 OpiantPh n OPNT ... ... ... 51.90 17.01 47 19.05 -17.1 OpkoHlth OPK ... ... ...dd 8.40 2.66 5529 3.11 -36.5 OptiNose n OPTN ... ... 32 25.24 15.01 91 20.22 +7.0 Optibase OBAS ... ... ...dd 10.40 6.40 1 8.10 +1.8 OptCable OCC .08 2.8 ...dd 3.35 2.13 2 2.91 +20.7 OptimB rs OPHC ... ... ...dd 13.96 1.85 36 4.23 -10.0 OpusBank OPB .10e .4 38 30.95 18.50 160 27.90 +2.2 OramedPh ORMP ... ... ... 11.34 5.85 48 6.66 -26.0 OraSure OSUR ... ... 33 23.01 11.88 471 16.79 -11.0 Orbcomm ORBC ... ... ...dd 11.99 8.91 794 9.29 -8.7 Orbotch ORBK ... ... 25 65.75 30.25 949 61.25 +21.9tOrexign rs OREX ... ... ...dd 4.35 .17 1288 .21 -84.1 Organovo ONVO ... ... ...dd 3.20 .93 875 1.01 -24.6tOrgenesis n ORGS ... ... ... 16.80 10.73 36 10.31 -25.6 OriginAg SEED ... ... ...dd 2.35 .77 799 .80 -5.6 OrigoAc un CNLMU ... ... ... 11.95 10.76 11.01 OrionEngy OESX ... ... ...dd 2.05 .73 57 .83 -6.3 Oritani ORIT 1.00f 6.5 12 17.75 15.05 185 15.45 -5.8 OrrstownF ORRF .48 2.0 18 26.95 19.05 26 24.00 -5.0tOrthoPed n KIDS ... ... ... 23.00 15.10 48 14.90 -22.4 Orthox OFIX ... ... ...cc 61.00 36.10 202 58.18 +6.4 OspyEn A n OSPR ... ... ... 9.85 9.55 1 9.62 +.2 OspryEn wt OSPRW ... ... ... .95 .54 .79 +12.9 OspreyE un OSPRU ... ... ... 10.92 9.26 0 10.01 +.6 OssenInn rs OSN ... ... 15 8.90 1.50 37 2.41 -16.3 Otelco OTEL ... ... 10 17.75 6.50 1 14.96 +12.1 Otonomy OTIC ... ... ...dd 21.15 2.80 652 4.15 -25.2 OttawaBc n OTTW .20f 1.5 ... 14.99 12.81 7 13.77 -4.6 OtterTail OTTR 1.34f 3.1 24 48.65 36.45 91 43.40 -2.4 OvaScience OVAS ... ... ...dd 2.05 .79 2182 .81 -42.1 Overstk OSTK ... ... ...dd 89.80 13.75 3328 36.60 -42.7 Ovid Th n OVID ... ... ...dd 15.93 5.28 110 7.09 -28.2 Oxbridge OXBR .48 21.2 4 6.70 1.85 1 2.26 +5.2 Oxbrdge wt OXBRW ... ... ... .65 .06 .15 +50.0 OxfordImm OXFD ... ... ...dd 19.51 10.00 293 12.51 -10.5 OxfordLn OXLC 1.62 16.0 ... 11.27 9.11 171 10.13 +.8 Oxford 23pf OXLCO 1.88 7.4 ... 25.74 25.14 1 25.34 -.2 OxfrLn24 pf OXLCM 1.69 6.7 ... 25.75 24.86 25.25 +.2 OxfSqCap OXSQ .80 13.1 5 7.56 5.15 173 6.10 +6.3 OxfSqC24 n OXSQL 1.63 6.4 ... 26.99 25.14 25.45 -1.5P-Q: P&F Inds PFIN .20 2.5 ... 8.63 5.60 10 7.90 -5.8 PAM PTSI ... ... 28 43.20 14.50 16 34.81 +1.1 PB Bncp PBBI .20 1.9 ...cc 11.10 9.95 3 10.38 -3.5 PC Cnnctn CNXN .34e ... 13 30.48 22.66 58 24.81 -5.3 PC-Tel PCTI .22 3.2 ... 8.48 5.57 10 6.98 -5.3 PCM Inc PCMI ... ... 43 31.20 6.90 137 8.50 -14.1 PCSB Fn n PCSB ... ... ...cc 22.34 15.76 35 21.25 +11.5 PDC Engy PDCE ... ... ...dd 65.99 36.74 1099 49.01 -4.9 PDF Sol PDFS ... ... 29 23.93 11.07 159 11.43 -27.2 PDL Bio PDLI .20 6.8 4 3.55 1.98 1832 2.93 +6.9 PDL Cmt n PDLB ... ... ... 16.95 14.48 11 14.70 -3.2 PHI vtg PHII ... ... ...dd 13.24 9.01 10.25 -12.4 PHI nv PHIIK .20 2.1 ...dd 13.25 8.09 19 9.62 -16.9 PICO Hld s PICO 5.00e ... ...dd 14.57 9.63 137 11.30 -11.7 PLX Phr rs PLXP ... ... ... 11.20 3.20 22 3.35 -51.4 PRA Grp PRAA ... ... 30 40.55 25.72 341 37.25 +12.2 PRA Hlth PRAH ... ... 59 95.90 60.94 511 83.18 -8.7 PRGX Glbl PRGX ... ... ...dd 9.70 5.40 96 9.45 +33.1 PTC Inc PTC ... ... ...cc 81.72 50.68 1493 77.04 +26.8 PTC Thera PTCT ... ... ...dd 33.22 8.30 2149 27.04 +62.1 PacWstBc PACW 2.00 4.1 16 54.86 43.08 1239 48.91 -3.0 Paccar PCAR 1.00 1.6 14 79.69 61.93 2591 64.50 -9.3tPacBiosci PACB ... ... ...dd 5.70 2.21 1435 2.18 -17.4tPacEthanol PEIX ... ... ...dd 7.50 3.05 1207 2.83 -37.9 PacMerc PMBC ... ... 27 9.90 6.85 26 9.55 +9.1 PacPreBc PPBI ... ... 26 46.05 32.05 553 40.30 +.8 PaciraPhm PCRX ... ... ...dd 52.48 27.80 627 30.95 -32.2 PainThr rs PTIE ... ... ...dd 12.80 3.10 37 6.52 +63.0 PanASlv PAAS .14f .9 20 19.56 13.99 900 15.89 +2.1 PangaeaL PANL ... ... 1 8.40 2.13 44 2.74 -25.5 PapaJohns PZZA .90 1.6 21 85.20 54.00 616 57.69 +2.8 PapaMurph FRSH ... ... ...dd 6.80 3.50 29 5.06 -5.9 ParatekPh PRTK ... ... ...dd 29.00 11.85 439 12.80 -28.5 ParkCity PCYG ... ... 44 15.00 8.10 30 9.15 -4.2 ParkOh PKOH .50 1.3 17 47.90 34.33 24 39.00 -15.1 ParkeBcp PKBK .48 2.3 13 23.00 11.00 11 20.55 ParkrVs rs PRKR ... ... ...dd 2.72 .78 145 .80 -24.5 PrtnrCm PTNR ... ... 21 6.60 4.60 6 4.74 -23.0 PathfdBcp PBHC .23f 1.5 22 16.64 14.20 3 15.21 -1.2 PatrkInd s PATK ... ... 24 72.35 40.07 161 61.70 -11.2 PatrNBc rs PNBK .04 .2 30 21.00 14.60 19.25 +7.8 PatriotTr n PATI ... ... 13 23.56 16.72 2 19.00 +9.3 PatternEn PEGI 1.68 9.6 ...cc 26.56 16.58 1079 17.48 -18.7 Patterson PDCO 1.04 4.7 12 48.30 21.36 3914 22.29 -38.3 PattUTI PTEN .08 .5 ...dd 25.75 14.83 4979 17.19 -25.3 Pavmed n PAVM ... ... ...dd 9.31 1.35 260 1.63 -28.7 Pavmed wt PAVMW ... ... ... 4.53 .35 .42 -32.3 Paychex PAYX 2.00 3.3 24 73.10 54.20 3365 60.60 -11.0 Paylocity PCTY ... ... ...cc 57.16 34.75 336 50.66 +7.4 PayData rs PYDS ... ... ...dd 4.10 1.17 52 1.69 -33.2 PayPal n PYPL ... ... 51 86.32 42.06 14369 75.06 +2.0 pdvWirelss PDVW ... ... ...dd 39.75 20.23 24 30.00 -6.5 PeakRsts SKIS .28 5.7 ...dd 6.10 4.00 4 4.95 -8.3 PeapkGl PGC .20 .6 19 38.00 28.59 62 33.76 -3.6 Pegasyst PEGA .12 .2 ...cc 64.85 40.75 314 58.40 +23.9 PnnNtGm PENN ... ... 48 33.30 17.36 1103 25.86 -17.5 PennVa n PVAC ... ... ... 50.00 31.00 110 34.76 -11.1 PennantPk PNNT .72 10.7 8 8.20 6.29 398 6.72 -2.7 PenPkFR PFLT 1.14 8.8 12 14.65 12.00 218 13.01 -5.2 PennsWd PWOD 1.88 4.4 17 50.00 38.12 6 42.56 -8.6 PensarAc n WRLS ... ... ... 10.17 7.75 9.75 +.8 PensareAc wt WRLSW ... ... ... .74 .42 .51 -7.3 PensrAc rt WRLSR ... ... ... .55 .31 .49 -2.0 PensarA un WRLSU ... ... ... 11.48 10.02 10.43 +1.1 PeopUtdF PBCT .69 3.7 20 20.26 15.97 2809 18.46 -1.3 PeopUtd pf PBCTP 1.41 5.4 ... 29.36 25.00 14 26.00 -8.2 PeBcOH PEBO 1.04f 2.9 18 36.99 29.55 40 35.52 +8.9 PeopBNC PEBK .52f 1.8 17 36.12 19.65 10 29.64 -3.4 PeopFSvc PFIS 1.28 2.8 17 51.56 39.00 4 45.50 -2.3 PeopUtah n PUB .36 1.1 30 33.90 24.63 32 32.80 +8.3 PepsiCo PEP 3.22 2.9 22 122.51 105.94 6405 109.18 -9.0 Percptr PRCP .15 1.8 50 10.81 6.80 65 8.51 -12.3 Percient PRFT ... ... 43 24.30 16.20 253 22.53 +18.1 Performnt PFMT ... ... ...dd 3.52 1.52 31 2.89 +75.2 PerionNwk PERI ... ... ... 2.06 .77 196 .80 -22.3 PermaFix PESI ... ... ... 4.30 2.95 1 4.15 +13.7 PermaPip PPIH ... ... ...dd 9.40 7.30 6 9.05 +.6 PernixT rs PTX ... ... ...dd 7.15 2.00 77 2.38 -.8 PerryEllis PERY ... ... 7 27.30 16.35 71 26.23 +4.8 PershGld rs PGLC ... ... ... 3.31 1.91 99 2.02 -15.8 PetIQ n PETQ ... ... ... 28.23 17.03 539 26.28 +20.3 PetMed PETS 1.00f 2.4 28 57.80 19.91 320 42.39 -6.8 PFSweb PFSW ... ... ...dd 9.03 5.83 36 8.59 +15.6 PhaseRx n PZRX ... ... ... 1.95 .22 .28 -27.9 PhibroAH PAHC .40 1.0 26 41.05 26.70 96 39.50 +17.9 PhotrIn PLAB ... ... 48 11.75 7.20 404 8.15 -4.4 PierisPhm PIRS ... ... ... 9.75 2.26 797 6.80 -9.9 PilgrimsP PPC ... ... 11 38.39 20.28 1847 24.90 -19.8 PingtanM PME .04 1.4 18 5.08 1.99 56 2.90 -4.9 PinnclEnt PNK ... ... ... 33.59 18.30 313 29.98 -8.4 PinnaclFn PNFP .56 .9 19 70.30 58.40 680 63.80 -3.8 PioneerPw PPSI ... ... 16 7.95 5.75 6.90 -9.4tPixelwrks PXLW ... ... ... 7.05 3.87 393 3.74 -40.9 PlatEag n EAGL ... ... ... 9.85 9.75 9.85 +1.0 PlatEag un EAGLU ... ... ... 11.00 8.00 10 10.12 +1.1 PlayaHot n PLYA ... ... ...dd 12.27 9.41 381 10.16 -5.8 Plexus PLXS ... ... 18 66.78 49.06 249 58.50 -3.7 PlugPowr h PLUG ... ... ...dd 3.21 1.25 3591 1.91 -19.1 PlumasBc PLBC .28 1.1 14 25.75 17.50 5 24.35 +5.0 PluristemT PSTI ... ... 10 2.12 1.06 278 1.33 -3.6 PoageBksh PBSK .24 1.2 23 21.00 17.20 1 19.37 -7.8 PointrTel h PNTR ... ... 20 19.65 8.50 22 14.50 -22.0 PointsInt g PCOM ... ... 42 12.49 7.08 75 9.67 -6.0 PolarPwr n POLA ... ... ... 9.25 4.01 17 4.93 -1.6 Polarity rs COOL ... ... ... 32.63 8.31 119 17.19 -25.9 PolyPid n POLY ... ... ... Pool Corp POOL 1.48 1.0 36 150.26 97.25 200 143.76 +10.9 PopeRes POPE 2.80 4.0 31 79.50 66.60 1 70.20 +.7 Popular BPOP 1.00 2.4 21 46.83 32.04 620 41.26 +16.3 Popular pf BPOPN 1.68 6.9 ... 25.00 22.61 10 24.30 +.1 PopCpII pf BPOPM 1.53 6.8 ... 24.20 17.66 10 22.52 -.4 PorterBc rs PBIB ... ... ...dd 15.55 8.11 2 13.72 -4.2 PortolaPh PTLA ... ... ...dd 67.10 30.10 979 32.05 -34.2 Potbelly PBPB ... ... ...dd 14.28 10.50 254 11.95 -2.8 PotltchDel PCH 1.60 3.0 29 56.35 43.15 696 52.75 +5.7 PowellInds POWL 1.04 3.8 ...cc 38.73 22.80 130 27.30 -4.7 PwrInteg POWI .64f 1.0 36 86.60 60.55 152 66.65 -9.4 PS VarRate VRIG .57 2.3 ... 25.35 25.06 63 25.10 -.4 PS MStrAlt LALT ... ... ...q 23.21 19.26 21.95 +3.3 PSOpYCmd PDBC ... ... ...q 18.23 14.95 196 17.64 +1.1 PwSGDrChi PGJ .20e .4 ...q 50.87 33.36 29 45.21 +.8 PwShDiv PFM .50e 2.0 ...q 27.77 23.55 19 25.06 -5.3 PwShHiYD PEY .54 3.2 ...q 18.61 16.45 117 16.90 -5.1 PwSIntlDv PID .65e 4.2 ...q 17.38 14.77 119 15.57 -5.9 PwSNsdMo DWAQ .06e .1 ...q 114.32 81.77 5 104.72 +2.1 PwS Utils PUI .63e 2.4 ...q 29.97 23.64 9 26.17 -6.0 PwSWtr PHO .18e .6 ...q 31.82 25.33 33 30.07 -.7 PSNasIntnt PNQI ... ... ...q 141.10 92.12 85 125.14 +8.1 PSMoment PDP .11e .2 ...q 55.77 44.12 94 51.89 +.5 PSBuybk PKW .52e .9 ...q 63.49 50.63 32 56.45 -4.3 PSh Tech PTF .26e .5 ...q 60.98 42.97 10 55.88 +6.0 PSh Hlthcr PTH ... ... ...q 83.20 51.56 21 75.50 +4.8 PSh Inds PRN .19e .3 ...q 64.86 49.92 23 59.18 -2.9 PSh Fincl PFI .14e .4 ...q 37.29 29.40 4 34.65 -1.3 PSh Engy PXI .69e 1.9 ...q 42.45 30.10 17 36.79 -6.8 PSh CnsStp PSL .67e 1.0 ...q 68.96 58.07 1 66.30 +1.9 PSh CnsCyc PEZ .30e .6 ...q 54.45 42.27 2 48.19 -4.2 PSh BasM PYZ .61e .9 ...q 75.26 58.83 2 64.32 -9.0 PwShSMid PRFZ 1.30e 1.0 ...q 136.76 112.23 53 127.44 -1.9 PSDvMom PIZ .26e .9 ...q 29.70 23.13 15 27.53 -.3 PSEmMom PIE .12e .6 ...q 22.22 16.12 71 21.13 +2.8tPShTact n DWIN 1.18 4.7 ... 28.33 24.79 27 25.14 -6.5 PS Rs1KLB USLB ... ... ...q 32.32 28.13 1 30.43 -2.5 PS IntlLB IDLB ... ... ...q 32.01 25.98 4 29.90 -.8 PS DWAtac DWTR ... ... ...q 30.31 23.54 10 28.21 -.1 PS SC CnDs PSCD .35e .6 ...q 63.76 49.96 4 58.89 -3.7 PShLadR0-5 LDRI .46 1.9 ...q 25.11 24.45 1 24.57 -1.2 PS SC CnSt PSCC 1.34e 1.9 ...q 76.62 64.11 1 69.70 -6.8 PS IntBybk IPKW .29e .8 ...q 40.14 30.44 22 36.99 -1.6 PS GlbAgr PAGG .74e 2.8 ...q 28.90 24.16 1 26.38 -3.6 PS SC Egy PSCE .14e 1.0 ...q 18.45 11.37 66 13.53 -12.1 PSKBWRgB KBWR .79e 1.4 ...q 60.51 47.64 18 55.91 -.2 PS SmCMo DWAS .07e .1 ...q 53.05 39.08 11 49.06 +.7 PS KBWBk KBWB .58e 1.1 ...q 60.38 45.34 691 54.18 -1.5 PS P&CIns KBWP .69e 1.1 ...q 63.06 52.71 27 61.86 +4.1 PSKbwHiDv KBWD 2.10 9.3 ...q 24.94 21.09 54 22.52 -4.6 PS SC Fin PSCF .97e 1.7 ...q 56.99 48.47 9 53.40 -2.0 PSKbwReit KBWY 2.58 8.2 ...q 39.30 29.75 80 31.30 -11.6 PS SC Util PSCU 1.21e 2.4 ...q 57.53 47.05 2 49.69 -5.9 PS SCMatl PSCM .41e .8 ...q 55.75 43.76 3 49.92 -4.6 PS SC Info PSCT .08e .1 ...q 83.13 69.15 23 76.23 -.3 PS GlbGold PSAU .10e .6 ...q 21.85 17.58 4 18.08 -8.0 PS SC Ind PSCI .54e .9 ...q 67.63 52.88 5 63.49 -1.6 PS SC HCre PSCH ... ... ...q 116.37 77.45 22 110.74 +12.4 PSh1-30Tr PLW .66 2.1 ... 33.52 31.03 4 31.78 -3.1 PShGlbWtr PIO .34e 1.3 ...q 27.16 22.40 6 25.64 -1.5 PwShs QQQ QQQ 1.52e .7 ...q 175.21 129.40 88339 157.25 +1.0 PranBio rs PRAN ... ... ... 4.58 1.90 42 2.04 -34.6 Precipio n PRPO ... ... ... 28.16 .46 4143 .57 -52.4 PrecTh rs AIPT ... ... ...dd 2.59 .83 152 1.15 +13.9 PfdBkLA PFBC .88f 1.4 20 67.65 46.88 87 64.08 +9.0 PrefrmdLn PLPC .80 1.2 30 85.63 44.80 10 64.59 -9.1 PremFin PFBI .60 3.2 13 22.92 16.78 12 18.82 -6.3 Premier PINC ... ... ...dd 36.50 27.16 406 31.34 +7.4 Presbia n LENS ... ... ... 7.14 1.86 13 2.27 -39.9 Presidio n PSDO ... ... ... 19.74 12.75 133 15.46 -19.4 PriceTR TROW 2.28 2.2 20 120.07 66.70 2135 105.79 +.8 PrSmrt PSMT .70 .8 29 94.00 77.50 115 82.90 -3.7 PrmEgy PNRG ... ... ...dd 56.20 39.80 52.90 +2.7 PrimoWtr PRMW ... ... ...dd 13.86 10.47 100 11.61 -7.6 Primoris PRIM .24 1.0 17 30.00 21.84 509 24.61 -9.5 PrinPrice PSET .16e ... ... 34.46 27.39 32.78 +1.9 PrinShHld PY .33e ... ... 34.81 27.98 1 31.60 -3.1 PrinHlIn ef BTEC ... ... ... 35.50 25.39 3 32.41 +3.1 PrinMill ef GENY .06e ... ... 38.17 26.37 12 34.96 +.7 Prin US SC PSC ... ... ... 33.19 27.61 31.37 -1.1 PrinIntM n PXUS ... ... ... 106.29 99.98 106.29 +4.9 PrinFncl PFG 2.04f 3.4 12 75.59 57.62 1778 59.40 -15.8 ProDex PDEX ... ... 29 8.00 4.30 1 6.90 +1.5 ProLung n LUNG ... ... ... ProPhaseL PRPH ... ... ...dd 3.43 1.78 1 2.95 +35.9 ProQRTher PRQR ... ... ...dd 6.90 2.75 19 3.05 -5.4 PrUltBio s BIB ... ... ...q 69.62 44.62 185 54.18 -3.4 PrUltPQ s TQQQ ... ... ...q 190.52 82.43 10031 136.37 -1.7 ProDvrs h rs IPDN ... ... ... 11.23 2.45 39 2.75 -32.8 ProrEng PFIE ... ... 1 3.00 1.11 184 2.67 +39.1 PrognicsPh PGNX ... ... ...dd 11.20 4.60 991 7.37 +23.9 ProgrsSoft PRGS .56 1.5 34 53.60 27.47 1017 38.48 -9.6 Proofpoint PFPT ... ... ...dd 123.87 70.30 791 112.30 +26.4 PShtQQQ rs SQQQ ... ... ...q 39.64 14.46 35018 19.36 -10.0 ProS Ris n EQRR ... ... ... 50.68 38.13 2 45.48 -2.6 PrUlNBio rs UBIO ... ... ... 46.35 24.43 92 31.12 -7.5 ProUNShBio ZBIO ... ... ... 18.36 8.03 15 10.71 -6.0 ProUShBio BIS ... ... ...q 29.66 17.52 76 21.52 -2.4 ProspctCap PSEC .72 11.1 8 9.45 5.51 1438 6.51 -3.4 ProtagTh n PTGX ... ... ...dd 23.97 7.85 314 8.46 -59.3 ProteonTh PRTO ... ... ...dd 2.85 1.10 15 2.55 +34.2 Proteos n PTI ... ... ... 13.16 1.41 1028 4.79 -17.8 Prothena PRTA ... ... ...dd 70.00 27.19 499 36.52 -2.6 ProvidSv PRSC ... ... 22 74.49 42.76 61 68.25 +15.0 ProvidBc n PVBC ... ... ... 27.38 19.55 4 26.75 +1.1 ProvFnH PROV .56 3.1 21 20.35 17.62 7 18.10 -1.6 PrudntlBcp PBIP .20 1.1 91 18.96 15.81 6 18.24 +3.6 pSivida PSDV ... ... ...dd 2.45 .93 391 1.07 -.9 PsychmCp PMD .60 2.9 23 27.99 15.99 7 20.50 -.3tPulmatrix PULM ... ... ...dd 3.75 .88 876 .73 -48.2 PulseBio n PLSE ... ... ...dd 39.50 9.81 87 12.67 -46.3 PumaBiotc PBYI ... ... ...dd 136.90 28.35 445 66.00 -33.2 PureCycle PCYO ... ... ...dd 9.60 5.25 9 9.30 +11.4tPurplInv n PRPL ... ... ... 13.90 8.80 30 8.38 -16.6 PurpIn wt PRPLW ... ... ... 1.28 .11 .94 -13.0 PyxisTnkr PXS ... ... ... 12.22 .90 136 .96 -70.2 QAD Inc B QADB .24 .8 ...dd 36.75 21.58 4 31.30 +1.5 QAD A QADA .29 .7 ...dd 50.35 26.50 30 41.40 +6.6 QCR Hld QCRH .24f .5 18 50.00 39.85 84 45.05 +5.1 QIWI plc QIWI .84e 4.5 18 26.55 13.67 833 18.55 +7.0 Qorvo QRVO ... ... ...dd 86.84 62.68 1718 68.54 +2.9 Qualcom QCOM 2.28 4.2 ...dd 69.28 48.92 12925 54.70 -14.6 QualitySys QSII .70 5.2 27 17.74 12.24 422 13.58 Qualstar rs QBAK ... ... ... 13.50 3.89 44 10.98 +30.7 Qualys QLYS ... ... 70 79.40 34.80 273 71.15 +19.9 Quantenn n QTNA ... ... ... 22.50 9.60 229 13.33 +9.3 Quanterx n QTRX ... ... ... 24.81 15.56 85 16.73 -22.1 Quartrhill g QTRH .05 ... 4 2.20 1.26 62 1.46 -20.7 QuestRes rs QRHC ... ... ...dd 3.00 1.03 19 2.29 -.4 QuickLog h QUIK ... ... ...dd 2.22 1.15 320 1.48 -14.9 Quidel QDEL ... ... ...dd 52.86 21.43 418 51.53 +18.9 QuinStreet QNST ... ... ...cc 14.65 3.36 994 12.66 +51.1 Qumu Cp QUMU ... ... ...dd 3.28 1.42 45 1.73 -27.0 Quotinet QTNT ... ... ... 7.74 2.78 305 4.69 -5.3R -:R1 RCM n RCM ... ... ... 7.99 2.75 439 7.20 +63.3 RBB Bcp n RBB .32 1.2 ... 27.55 21.26 36 26.99 -1.4 RBC Bear ROLL ... ... 40 139.95 90.00 59 121.59 -3.8 RCI Hosp RICK .12 .4 11 33.78 16.15 33 28.25 +1.0 RCM RCMT 1.00e ... 34 7.50 4.60 39 5.79 -7.4 RF Inds RFIL .08 1.8 ...dd 5.50 1.40 80 4.40 +63.0 RGC Res s RGCO .62 2.4 30 31.99 20.10 3 25.46 -6.0 RLJ Ent rs RLJE ... ... ... 5.24 2.25 8 4.48 +21.7 RMG Net rs RMGN ... ... ... 3.60 .75 206 1.45 +76.8 RMR Gp h RMR 1.00 1.4 40 73.05 42.36 33 69.10 +16.5 RMR RE RIF 1.32 6.9 ...q 19.10 -3.3 RPX Corp RPXC .20 1.8 5 15.15 9.74 236 10.82 -19.5 RTI Surg RTIX ... ... ...dd 6.00 3.70 75 4.55 +11.0 RXI P wt rs RXIIW ... ... ... 3.60 .22 .83 -36.2 RXI Phm rs RXII ... ... ... 11.20 2.51 326 3.56 -36.0tRaPhrm n RARX ... ... ...dd 27.84 5.41 219 5.30 -37.6 RadNet RDNT ... ... 49 14.15 5.40 410 13.85 +37.1 RadaElc rs RADA ... ... ...dd 3.86 1.00 118 2.22 -27.9 Radcom RDCM ... ... 68 22.45 17.00 18 18.40 -7.3tRadiSys RSYS ... ... ...dd 4.39 .63 1034 .65 -35.7 RadiusHlth RDUS ... ... ...dd 49.16 24.66 461 34.37 +8.2 Radware RDWR ... ... ...dd 21.90 15.13 154 21.15 +9.0 RamacoRs n METC ... ... ... 11.07 3.81 20 7.19 +4.5 Rambus RMBS ... ... ...cc 15.50 11.30 764 13.34 -6.2 RandCap RAND ... ... 19 3.50 2.54 0 2.63 -12.9 Randgold GOLD 1.00f 1.2 26 108.29 79.17 411 82.32 -16.8 RandBcp n RNDB ... ... ... 16.49 13.36 16.06 +4.6 Rapid7 n RPD ... ... ...dd 28.19 13.42 325 25.40 +36.1 RaveRest RAVE ... ... ...dd 2.33 1.20 36 1.23 -15.9 RavenInds RAVN .52 1.5 35 40.85 26.35 82 35.25 +2.6 ReShape rs RSLS ... ... ... 6.48 1.23 80 1.44 -2.6 ReadIntlA RDI ... ... 12 17.50 14.37 34 16.53 -1.0 ReadgIntB RDIB ... ... 21 27.66 17.16 27.66 +20.3 RealGSol rs RGSE ... ... ...dd 3.25 .60 124 1.06 -28.4 RealNetwk RNWK ... ... ...dd 5.00 2.63 90 3.20 -6.4 Rl NxtEc n BLCN ... ... ... 25.05 21.76 72 22.26 -8.2 RealPage RP ... ... 66 54.95 32.30 571 51.10 +15.3 ReataPh n RETA ... ... ...dd 40.88 19.48 192 20.00 -29.4 ReconTech RCON ... ... ...dd 5.36 .64 102 1.15 -11.5 RecroPhm REPH ... ... ... 12.23 5.81 162 10.73 +16.0 RedRobin RRGB ... ... 25 74.11 45.70 107 58.30 +3.4 RedRkRs n RRR .40 1.4 ... 35.77 21.07 384 28.94 -14.2tRedViolt n RDVT ... ... ... 46.40 6.05 140 5.73 -87.7 Redn n RDFN ... ... ... 33.49 19.18 845 22.35 -28.6 RedhillBio RDHL ... ... ... 11.25 4.30 64 4.96 -3.5 Regenrn REGN ... ... 31 543.55 313.53 1037 338.48 -10.0 RegnxBio n RGNX ... ... ...dd 42.00 16.30 218 29.35 -11.7tRegulusTh RGLS ... ... ...dd 1.95 .79 1695 .73 -30.0 Reis Inc REIS .76f 3.5 ...dd 22.35 15.95 16 21.80 +5.6 ReliantBcp RBNC .24 1.1 22 27.49 21.06 9 22.25 -13.2 Reliv In rs RELV ... ... ...dd 13.77 3.72 38 4.95 +3.7 RemarkHld MARK ... ... ...dd 15.10 1.93 587 7.13 -26.7 Renasant RNST .76 1.8 19 45.32 37.68 117 42.22 +3.3 RenewEn REGI ... ... ...dd 13.55 9.50 506 12.60 +6.8 RenminTi rs ABAC ... ... ... 4.76 1.60 88 2.36 -20.0 RentACt RCII .32 3.7 15 13.89 7.22 906 8.70 -21.6 Replgn RGEN ... ... 50 46.81 29.56 332 35.46 -2.3 RepBncp RBCAA .97f 2.5 16 44.04 31.97 45 38.90 +2.3 RepFBcp FRBK ... ... 61 9.90 7.65 225 8.50 +.6tresTORbi n TORC ... ... ... 21.10 10.57 89 10.56 -37.4 RschFrnt REFR ... ... ...dd 1.55 .85 36 .96 -8.0tResonant RESN ... ... ... 8.55 3.28 226 3.28 -56.1 ResConn RECN .48 3.0 28 17.10 12.05 107 16.10 +4.2 RestorRob n HAIR ... ... ...dd 11.95 3.80 137 5.63 +22.4 RetailOpp ROIC .78f 4.4 52 22.06 16.21 1352 17.65 -11.5 RetoEco n RETO ... ... ... 12.75 5.94 274 9.01 +27.8 Retrophin RTRX ... ... ...dd 26.44 15.55 205 21.80 +3.5 RevanceTh RVNC ... ... ...dd 37.45 18.43 267 30.05 -15.9tRevenHo n RVEN ... ... ... 6.75 3.04 10 2.94 -36.6 RevolutL rs RVLT ... ... ... 9.17 2.95 119 3.53 +7.3 ReWalkRob RWLK ... ... ...dd 3.20 1.05 76 1.05 -4.5 RexEng rs REXX ... ... ...dd 5.50 .85 190 .90 -34.8 RhythmP n RYTM ... ... ...dd 33.81 19.25 52 20.23 -30.4 RibbnCm n RBBN ... ... ... 8.36 5.01 484 5.08 -34.3 RiceBr wt RIBTW ... ... ... .68 .05 .17 +69.0 RiceBran RIBT ... ... ...dd 1.66 .69 51 1.55 +4.7 RichrdElec RELL .24 3.1 ...dd 8.72 5.31 7 7.73 +14.7 RigelPh RIGL ... ... ...dd 4.71 2.14 2007 3.71 -4.4 RigNet RNET ... ... ...dd 22.91 12.95 35 13.20 -11.7 RiminiSt n RMNI ... ... ... 10.40 .20 44 8.26 +4.4 RiotBlck RIOT 1.00p ... ... 46.20 3.01 701 6.28 -77.9 RiseEdCy n REDU ... ... ... 18.60 9.50 106 15.10 +2.1 RittrPh rs RTTR ... ... ... 20.30 1.83 60 2.76 -16.1 RivrvwBcp RVSB .12f 1.3 22 9.75 6.46 43 9.43 +8.8 RocktPh n RCKT ... ... ... 19.97 3.40 233 17.35 +66.2 RockwllM RMTI ... ... ...dd 8.98 4.84 99 5.30 -8.9 RockyBr RCKY .44 2.2 16 22.00 10.70 34 20.20 +6.9 RkyMChoc RMCF .48 4.0 20 13.23 11.05 3 12.03 +2.1 Roku n ROKU ... ... ...cc 58.80 15.75 5179 31.30 -39.6 Rosehill n ROSE ... ... ... 11.69 5.52 17 6.04 -23.2 Rosehill wt ROSEW ... ... ... 2.00 .62 1.12 +13.1 Rosehill un ROSEU ... ... ... 12.74 6.50 11.26 RosettG rs ROSG ... ... ... 3.75 .23 68 .41 -26.1 RossStrs s ROST .90f 1.2 21 85.66 52.85 2775 76.16 -5.1 RoyGld RGLD 1.00 1.2 95 94.39 67.10 488 83.22 +1.3 Rubicon rs RBCN ... ... ... 10.45 6.40 6 7.03 -11.9 RmblOn B n RMBL ... ... ... 5.70 3.53 53 4.00 -23.0 RushEntA RUSHA ... ... 26 55.40 30.74 217 41.47 -18.4 RushEntB RUSHB ... ... 31 52.76 28.99 7 39.11 -18.9 RuthsHosp RUTH .44f 1.8 25 25.50 17.95 298 24.15 +11.5 Ryanair RYAAY 1.55e 1.3 ... 127.61 81.51 143 120.87 +16.0S -:S&T Bcp STBA .88 2.2 16 43.17 32.40 213 40.64 +2.1 S&WSeed SANW ... ... ... 5.20 2.90 12 3.58 -8.3 SB FinGp SBFG .30 1.6 13 19.58 15.61 20 18.20 -1.6 SB FnGp pf SBFGP .65 3.6 ... 21.10 14.40 18.20 +1.7 SBA Com SBAC ... ... ...cc 177.67 115.40 867 170.46 +4.3 SEI Inv SEIC .60f .8 29 78.35 49.26 499 72.96 +1.5tSelasLf rs SLS ... ... ... 20.97 3.80 37 3.60 -54.2 SG Blck n SGBX ... ... ... 7.00 3.70 14 4.60 -23.1 SGOCO rs SGOC ... ... ... 2.95 .90 31 1.10 +3.8 SI Fincl SIFI .24f 1.7 15 16.45 13.50 43 14.25 -3.1sSIGA Tc n SIGA ... ... ... 6.15 5.61 41 6.17 +4.4 SLM Cp SLM ... ... 17 13.20 9.65 5683 11.00 -2.7 SLM Cp pfB SLMBP 3.07e 4.4 ... 74.65 64.80 4 69.50 +1.1 SmartGlb n SGH ... ... 13 56.69 11.50 1825 49.70 +47.5 SMTC hg SMTX ... ... ... 2.33 1.10 13 2.23 +18.2 SORL SORL ... ... 4 9.74 2.89 150 6.60 -1.8 SP Plus SP ... ... 21 41.70 28.10 166 36.00 -3.0 SPAR Gp h SGRP ... ... ... 3.75 .87 35 1.32 +7.3 SpdDorWrF DWFI ... ... ... 26.06 24.47 33 25.02 -1.0 SPI Eng rs SPI ... ... ... 2.61 .30 734 .54 -15.5 SPS Cmce SPSC ... ... 94 65.29 45.02 160 62.11 +27.8 SS&C Tch s SSNC .28 .5 32 53.99 34.75 1068 51.54 +27.3 SSLJ.cm n SSLJ ... ... ... 5.75 3.12 104 5.25 +49.6 SSR Mng g SSRM ... ... 16 11.49 7.64 687 9.45 +7.5 SVB FnGp SIVB ... ... 24 271.79 159.44 1027 235.81 +.9 SabanCap n SCAC ... ... ... 10.20 9.84 4 9.94 +.3 SabanC wt SCACW ... ... ... 1.54 .99 1.26 +2.4 Saban un SCACU ... ... ... 11.20 10.25 0 10.55 +.3 SabraHltc SBRA 1.80e 10.2 15 29.10 15.78 2030 17.66 -5.9 SabraH pfA SBRAP 1.78 7.1 ... 26.61 24.75 15 25.21 -.9 SabreCorp SABR .56 2.6 25 25.01 17.30 2163 21.27 +3.8 SAExplr rs SAEX ... ... ...dd 6.62 1.18 27 1.27 -42.3 SaftyInsGr SAFT 3.20 4.1 19 84.00 65.75 30 77.90 -3.1 SageThera SAGE ... ... ...dd 195.97 59.57 364 158.81 -3.6 Saia Inc SAIA ... ... 36 80.25 41.28 215 73.55 +4.0 SalemMda SALM .26 6.8 14 8.25 3.55 85 3.80 -15.6 SalisbryBc SAL 1.12 2.5 17 51.80 37.55 0 44.45 -.4 SanderFm SAFM 1.28 1.0 9 176.43 101.61 416 123.16 -11.3 SndySpr SASR 1.04 2.7 16 45.64 36.41 167 38.72 -.8 Sanlp JBSS 2.00e ... 21 74.69 54.32 71 58.59 -7.4 SangTher SGMO ... ... ...dd 27.50 4.01 5165 19.73 +20.3 Sanmina SANM ... ... 14 42.95 24.60 960 25.95 -21.4 Sano rt GCVRZ ... ... ... .49 .26 27 .43 +13.7 Sapiens SPNS .20e 2.3 ...cc 14.30 8.56 33 8.71 -24.4 SareptaTh SRPT ... ... ...dd 84.37 28.14 1906 71.73 +28.9 Savara rs SVRA ... ... ...dd 17.19 4.60 180 8.99 -39.4 scPhrma n SCPH ... ... ...dd 18.17 11.50 89 11.62 -3.9 ScanSource SCSC ... ... 12 45.35 31.40 110 35.45 -1.0 Schmitt h SMIT ... ... ...dd 4.47 1.51 38 2.70 -1.5 Schnitzer SCHN .75 2.4 14 38.85 17.50 278 31.45 -6.1 Scholastc SCHL .60 1.5 ...dd 46.59 33.51 132 38.76 -3.4 Schulmn SHLM .82 1.9 32 43.88 25.00 364 43.00 +15.4 SciGames SGMS ... ... ...dd 56.45 20.60 1144 41.50 -19.1tScynexis SCYX ... ... ...dd 2.94 1.31 423 1.34 -42.2 SeaChange SEAC ... ... ...dd 4.03 2.20 210 2.70 -31.3 SeacstBkg SBCF ... ... 23 28.44 20.58 316 26.53 +5.2 SeagateT STX 2.52 4.4 15 61.19 30.60 3804 56.89 +36.0 SeanrgM rs SHIP ... ... ...dd 1.66 .58 133 .87 -16.3 Seanrgy wtA SHIPW ... ... ... .35 .06 .22 +6.8 SearsHldgs SHLD ... ... ...dd 14.32 1.99 3133 2.81 -21.5 SearsH wt SHLDW ... ... ... 3.60 .23 .45 +28.6 SearsH&O SHOS ... ... ...dd 4.10 1.38 469 3.10 +19.2 SeaSpine n SPNE ... ... ...dd 13.46 7.10 67 10.01 -1.1 SeattGen SGEN ... ... ...dd 71.32 45.31 1026 51.68 -3.4 SecndSight EYES ... ... ...dd 2.58 .90 175 1.85 -3.1 ScndSght wt EYESW ... ... ... 1.02 .26 .79 -6.5 Secoo n SECO ... ... ... 14.75 6.61 168 10.32 +6.8 SecWkA A n SCWX ... ... ...dd 12.99 7.86 196 8.50 -4.2 SecNtl lf SNFCA .23t ... 6 6.86 4.05 36 5.40 +8.0 SelectBc lf SLCT ... ... 23 14.06 10.58 95 13.26 +4.9 SelIncREIT SIR 2.04 10.5 17 26.79 17.90 525 19.45 -22.6 SelectaB n SELB ... ... ... 24.02 7.95 210 9.52 -3.0 SelectvIns SIGI .72 1.2 20 62.40 44.65 189 60.75 +3.5 SmLEDS rs LEDS ... ... ...dd 10.49 1.61 21 3.16 -15.3 Semtech SMTC ... ... 48 41.95 31.30 538 38.60 +12.9 SenecaB SENEB ... ... 28 39.00 29.30 32.55 -4.3 SenecaA SENEA ... ... 10 38.15 27.75 13 28.35 -7.8 SenesTc n SNES ... ... ...dd 8.91 .50 67 .55 -23.6 SenHous SNH 1.56 9.8 10 22.52 14.90 1348 15.95 -16.7 SenHous 42 SNHNI 1.41 5.6 ... 25.96 22.48 13 24.91 -1.4 SenHous 46 SNHNL 1.56 6.0 ... 27.42 25.00 9 26.07 -2.9 Senmiao n AIHS ... ... ... 6.25 5.00 88 5.89 +4.2 Senomyx SNMX ... ... ...dd 1.71 .56 170 .89 -31.7 SensusHlt n SRTS ... ... ... 6.25 3.38 7 5.83 +12.9 SensusHl wt SRTSW ... ... ... 3.00 .41 .67 -4.3 SentEn n STNL ... ... ... 10.14 9.60 9.72 -.3 SentEn wt STNLW ... ... ... .85 .61 .83 +33.9 SentEn un STNLU ... ... ... 10.98 9.66 9.95 -.2 SeqentialB SQBG ... ... ...dd 4.08 1.36 92 2.11 +18.5tSeresTh n MCRB ... ... ...dd 17.42 7.78 166 7.42 -26.8 SvcSource SREV ... ... ...dd 4.17 2.61 397 3.76 +21.7 ServiFst s SFBS .44f 1.1 24 44.44 32.54 118 41.08 -1.0 SevStars h SSC ... ... ...dd 7.00 1.26 481 2.18 -52.7 SevernBc SVBI .12 1.6 33 8.20 6.70 39 7.35 +1.3 SharingE rs SEII ... ... 44 12.40 2.54 33 3.50 -53.8 Sharps SMED ... ... ...dd 5.73 3.74 10 4.60 +12.5 SharpSprg SHSP ... ... ...dd 5.63 3.07 64 5.52 +25.3 ShndTele s SHEN .26f .7 ... 41.80 27.28 171 35.85 +6.1 ShiftPixy n PIXY ... ... ... 11.64 2.00 121 2.88 Shiloh SHLO ... ... 28 14.97 6.45 49 8.47 +3.3 Shineco n TYHT ... ... ... 5.29 1.31 5 1.79 -22.2 Shire SHPG 1.05e .7 83 192.15 123.73 7125 144.53 -6.8 ShoeCarnvl SCVL .30 1.2 21 28.38 15.08 1036 24.20 -9.5 ShoreBcsh SHBI .28 1.5 21 19.80 15.17 45 18.32 +9.7sShotSpot n SSTI ... ... ... 28.40 9.33 301 27.78 +97.7 Shuttery SFLY ... ... ...cc 86.41 39.76 775 80.99 +62.8 SiebertFn SIEB .10a 1.1 ...dd 21.61 3.00 34 8.87 -34.3 SiennaBi n SNNA ... ... ... 29.25 13.37 152 18.95 +4.4 Sientra SIEN ... ... ...dd 16.68 7.20 80 9.06 -35.6 SierraBc BSRR .64f 2.4 18 28.87 23.10 20 26.95 +1.5 SierOnc g n SRRA ... ... ...dd 4.09 1.10 545 2.03 -45.6 SierraWr SWIR ... ... 20 31.95 15.10 430 16.25 -20.5 SifyTech SIFY .02e .9 ... 3.15 .69 143 2.00 +11.8 SigmaDsg SIGM ... ... ...dd 7.00 5.40 201 6.18 -11.2 SigmaL wt SGLBW ... ... ... 1.20 .16 .35 -27.3 SigmaLb n SGLB ... ... ... 4.48 1.33 43 1.42 -34.0 Sigmatr SGMA ... ... 11 11.61 4.87 8 5.95 -41.2 SignatBk SBNY ... ... 20 161.92 116.68 496 141.16 +2.8 SignatB wt SBNYW ... ... ... 143.83 93.85 110.08 +1.9 SilganHld s SLGN .40f 1.4 18 32.50 26.97 375 27.60 -6.1tSilcLtd SILC 1.00 3.0 17 77.95 33.56 138 33.52 -52.2 SilcnLab SLAB ... ... 81 101.90 66.35 311 87.80 -.6 SilicnMotn SIMO 1.20 2.5 17 56.51 40.33 392 48.12 -9.1 Slcnware SPIL .29e 3.3 24 8.71 7.70 70 8.67 +3.1 SlvrRnII n SRUN ... ... ... 10.79 8.01 8.94 -9.8 SlvRun wt SRUNW ... ... ... 2.50 1.28 2.02 +35.2 SilvrSun n SSNT .06e ... ... 5.22 2.90 2 3.85 -9.0 Silvercrest SAMG .56f 3.7 23 16.80 11.85 9 15.15 -5.6 SimmnsFst s SFNC ... ... 18 30.90 24.88 420 28.50 -.2 SimplyGd n SMPL ... ... ... 16.01 10.93 618 13.60 -4.6 SimplyG wt SMPLW ... ... ... 4.30 1.08 3.80 -2.3 Simulations SLP .24 1.7 44 17.45 10.55 60 14.40 -10.6 Sina SINA ... ... 48 124.60 68.33 2131 99.73 -.6 Sinclair SBGI .72 2.3 12 41.20 26.70 1345 31.30 -17.3 SinoGlobl SINO ... ... ...dd 3.99 1.04 143 1.09 -57.5 Sinovac h SVA ... ... ...dd 8.75 4.60 22 8.35 +6.0 SiriusXM SIRI .04 .7 34 6.62 4.73 16763 6.18 +15.2 SitoMobl rs SITO ... ... ...dd 8.60 2.06 378 3.56 -47.0 SkySolar SKYS ... ... ...dd 2.43 .82 102 1.22 -18.7 SkyWest SKYW .40f .7 17 60.65 30.40 167 53.95 +1.6 SkywksSol SWKS 1.28 1.3 22 117.65 93.05 2036 98.87 +4.1 SleepNmbr SNBR ... ... 25 40.72 23.14 492 34.79 -7.4 SmartFn rs SMBK ... ... 25 26.26 20.10 12 23.44 +8.0 SmartSnd n SND ... ... ... 16.81 4.81 662 5.52 -36.3 SmthM hrs SMSI ... ... ...dd 3.41 .81 155 1.63 -42.6 SocilRltyA n SRAX ... ... ...dd 7.95 1.11 123 3.80 -32.7tSocketM n SCKT ... ... ... 4.59 3.26 49 3.22 -10.1 SodaStrm SODA ... ... 34 96.32 45.60 209 91.20 +29.7tSohu.cm h SOHU ... ... ...dd 70.86 31.84 607 29.71 -31.5 Sol-Gel n SLGL ... ... ... 12.23 9.83 56 10.75 +.4 SolarCap SLRC 1.64 8.2 12 22.94 19.70 176 20.07 -.7 SolarSCap SUNS 1.41 8.5 12 18.40 16.10 42 16.68 -6.1 SolarEdg n SEDG ... ... 31 58.20 13.90 1148 51.00 +35.8 Soleno wt rs SLNOW ... ... ... 4.59 .05 .28 +89.7 SolenoTh rs SLNO ... ... ... 3.75 1.32 9 1.86 +3.3tSolidBio n SLDB ... ... ... 33.74 7.95 355 7.19 -68.2 Solignx wt SNGXW ... ... ... 1.31 .21 .55 -32.0 Soligenix n SNGX ... ... ... 5.08 1.74 54 1.97 -11.3 SonicCorp SONC .64 2.5 17 30.05 22.11 2672 25.24 -8.2 SonicFdry SOFO ... ... ...dd 5.25 2.05 11 2.21 -26.6 SonomaPh SNOA ... ... ...dd 8.25 3.50 54 3.80 -30.3 Sonoma wt SNOAW ... ... ... .79 .25 .50 +20.7 Sophiris SPHS ... ... ...dd 2.95 1.80 111 2.09 -7.9 SorrentoTh SRNE ... ... 35 10.65 1.50 12843 4.60 +21.1sSotherlyH SOHO .46f 6.6 43 6.95 5.57 160 6.92 +7.3tSothrlyH pf SOHOB 2.00 8.0 ... 27.32 24.86 17 24.98 -2.6 SthrlyH pf C SOHOO 1.97 7.9 ... 25.76 24.50 5 24.82 -2.1 SouMoBc s SMBC .44 1.2 17 40.80 30.30 8 36.25 -3.6sSoundFin SFBC .48f 1.3 22 36.25 29.55 4 36.50 +7.3 SouthState SSB 1.32 1.5 24 94.50 78.60 132 85.65 -1.7 SthnFstBsh SFST ... ... 22 46.70 31.50 15 44.55 +8.0 SoNatBcVa SONA .32 2.0 45 18.48 15.11 49 15.85 -1.1 SsdeBTX SBSI 1.12a 3.2 18 37.57 30.44 112 34.69 +3.0 SparkEn s SPKE .72 6.1 10 23.65 8.60 84 11.85 -4.4 SparkEn pf SPKEP 2.19 8.9 ... 27.56 22.84 19 24.53 -7.8 SparkTh n ONCE ... ... ...dd 91.75 41.06 534 65.88 +28.1 SpartnMot SPAR .10 .6 41 18.35 7.25 301 17.15 +8.9 SprtnNash SPTN .72f 4.1 ...dd 37.83 16.32 203 17.46 -34.6 SpectPh SPPI ... ... ...dd 23.50 5.47 802 16.39 -13.5 SperoTh n SPRO ... ... ... 15.40 9.66 34 14.19 +20.8 Sphr3D grs ANY ... ... ... 7.25 .88 1421 .99 -59.8 Spherix rs SPEX ... ... ...dd 4.75 .89 101 1.22 -12.9 Splunk SPLK ... ... ...dd 112.66 54.17 3638 95.94 +15.8 SpokHldgs SPOK .50 3.3 34 20.60 13.75 103 15.10 -3.5 SportsWhs SPWH ... ... 8 6.99 3.40 3466 4.14 -37.4 SprBkPh n SBPH ... ... ...dd 18.93 7.95 42 14.98 +11.5 SprottFoc FUND .75e 9.6 ...q 8.39 6.84 28 7.79 -1.6 Sprouts SFM ... ... 24 28.29 17.55 1498 23.43 -3.8 StaarSur STAA ... ... ... 17.60 8.95 71 14.75 -4.8 Staff360 rs STAF ... ... ... 6.60 2.15 20 2.26 -28.3 Stamps.cm STMP ... ... 23 233.13 100.55 303 196.70 +4.6 StarBulk rs SBLK ... ... ...dd 13.40 7.57 316 11.26 StrBlk22 n SBLKZ 2.08 8.3 ... 26.00 23.58 8 25.17 -.6 StarsGp g TSG ... ... ... 29.80 15.85 198 26.30 +12.9 Starbucks s SBUX 1.20 2.1 27 64.87 52.58 9238 57.90 +.8 StatAutF STFC .40 1.4 ...dd 30.85 22.11 67 28.51 -2.1 StateBkFn STBZ .80f 2.7 21 31.75 24.16 82 30.00 +.5 SteadyM n STDY ... ... ...dd 9.70 2.85 76 3.05 -17.6 StealthGas GASS ... ... 26 4.70 2.90 31 3.94 -9.6 SteelCon STCN ... ... ...dd 2.90 1.46 70 2.12 -14.9 StlDynam STLD .75f 1.8 17 50.70 32.15 1633 42.70 -1.0 SteinMart s SMRT .30 22.6 ...dd 3.09 .48 404 1.33 +14.7 StellrAcq n STLR ... ... ... 10.49 9.99 11 10.36 +1.5 StellAcq wt STLRW ... ... ... .48 .21 .39 +25.8 StellAcq un STLRU ... ... ... 11.08 10.22 10.85 +3.8 StellrB hrs SBOT ... ... ... 1.72 .75 87 .77 -4.9 StemlineTh STML ... ... ...dd 18.75 7.30 424 15.80 +1.3 Stericycle SRCL ... ... ...cc 88.00 56.64 647 58.75 -13.6 Stericyc pf SRCLP 5.25 11.5 ... 75.95 43.93 6 45.46 -14.2 SterlBcp n SBT .01p ... ... 14.98 12.00 233 13.66 +7.6 SterlCons STRL ... ... 26 18.90 8.54 231 10.82 -33.5 SMadden SHOO .20p ... 19 49.28 35.55 507 43.50 -6.9 Stewrdshp SSFN .12 1.1 15 12.75 7.92 34 11.25 +9.8 StitchFix n SFIX ... ... ...cc 30.07 14.48 604 20.78 -19.6 StockYBc s SYBT .92f 2.6 19 44.50 31.90 51 35.35 -6.2 StoneCastle BANX 1.52 7.0 12 22.75 19.01 23 21.78 +8.2 StrataS rs SSKN ... ... ...dd 5.40 1.06 44 1.15 -6.5 Stratasys SSYS ... ... ...dd 30.88 18.00 567 19.75 -1.1 Strattec STRT .56 1.6 24 49.20 23.00 19 36.05 -17.2 StratusPrp STRS 1.00e ... 64 32.15 24.35 5 30.10 +1.3 Strayer STRA 1.00 1.0 28 104.85 75.84 86 99.27 +10.8 StreamHlth STRM ... ... ...dd 2.82 .92 30 1.76 +4.1 StrgbrBio n SBBP ... ... ... 9.03 3.50 280 8.65 +19.3 StudentTrn STB .44 5.9 18 7.54 5.58 1624 7.50 +22.1 SummerInf SUMR ... ... ...dd 2.25 .90 2 1.16 -22.7 SumFWV SMMF .52f 2.1 21 28.16 19.74 18 24.96 -5.2 SmtStB s SSBI .48 3.6 19 14.70 11.65 13.47 +6.9 SumTher n SMMT ... ... ...dd 16.86 8.80 29 12.91 +16.5 SunHydrl SNHY .36 .7 46 70.83 34.17 145 53.36 -17.5 SundEng n SNDE ... ... ... 10.28 3.61 6 4.52 -23.9 SunesisP rs SNSS ... ... ...dd 7.69 1.82 344 2.75 -25.5 SunOpta STKL ... ... ...dd 10.20 6.27 202 7.10 -8.4 SunPower SPWR ... ... ...dd 11.70 5.90 1613 7.66 -9.1 Sunrun n RUN ... ... 8 8.95 4.21 2584 8.69 +47.3tSunworks n SUNW ... ... ... 2.14 .90 141 .90 -14.3 SuperMicro SMCI ... ... 12 27.90 16.10 327 16.65 -20.4 SuperCom SPCB ... ... ...dd 4.95 2.01 60 2.74 -29.9 SupercdT rs SCON ... ... ...dd 2.47 .88 127 .95 -12.8 SupUnifm s SGC .38 1.4 24 28.85 16.96 11 26.33 -1.4 Supernus SUPN ... ... 43 50.05 29.55 731 45.80 +14.9 supprt.cm rs SPRT ... ... ...dd 2.99 2.01 34 2.77 +14.5 SurgPtrs n SGRY ... ... ...dd 24.05 7.10 197 16.80 +38.8 Surmodic SRDX ... ... ...cc 38.86 21.90 35 38.20 +36.4 SussxB SBBX .24 .8 25 32.85 19.75 17 30.15 +12.3 SykesEnt SYKE ... ... 37 34.49 25.77 163 28.85 -8.3 Symantec SYMC .30 1.2 13 34.20 24.94 6067 25.64 -8.6 Synacor SYNC ... ... ...dd 4.25 1.55 56 1.55 -32.6 Synalloy SYNL .13m .9 ...dd 15.50 10.30 3 14.50 +8.2 Synaptics SYNA ... ... ...dd 64.54 33.73 334 45.12 +13.0 Synchron SNCR ... ... 24 25.73 6.51 510 10.61 +18.7 SyndaxP n SNDX ... ... ...dd 15.43 7.41 279 13.59 +55.1 SyneosH h SYNH ... ... ...dd 61.10 31.10 733 35.85 -17.8 SynrgyPh SGYP ... ... ...dd 4.86 1.68 4726 1.77 -20.6 Synlogic rs SYBX ... ... ...dd 23.00 8.76 108 9.47 -2.4 Synopsys SNPS ... ... 49 94.80 70.37 1187 82.30 -3.4 Syntel SYNT 15.00e ... 12 27.72 15.82 307 25.39 +10.4 Synthes rs SES ... ... ... 10.24 2.00 4 2.69 -5.3 Sypris SYPR .08 4.9 ...dd 1.90 .86 16 1.64 +18.8 SyrosPhar n SYRS ... ... ... 24.38 6.30 98 12.62 +29.7T -:T-MobileUS TMUS ... ... 24 68.88 54.60 2589 60.87 -4.2tTAT Tch h TATT .34e 3.8 21 12.50 9.07 3 9.02 -14.1 TCG BDC n CGBD 1.48a 8.5 11 20.30 16.76 288 17.45 -12.9 TCP Cap TCPC 1.44 10.3 10 17.47 13.72 268 13.96 -8.6 TD Ameritr AMTD .84 1.5 35 63.01 36.12 2203 57.23 +11.9 TDH Hld n PETZ ... ... ... 31.75 3.86 15 4.41 -21.8 TESSCO TESS .80 3.7 64 24.85 12.15 15 21.90 +8.7 TFS Fncl TFSL .68 4.6 49 17.27 14.32 174 14.77 -1.1 TG Thera TGTX ... ... ...dd 17.35 7.25 1298 14.05 +71.3tTHL Credit TCRD 1.08 13.9 9q 10.25 7.75 147 7.76 -14.3 TMSR Gl n TMSR ... ... ... 10.50 9.00 0 9.00 -9.6 TMSR Gl wt TMSRW ... ... ... .45 .18 .21 TOP Shi rs TOPS ... ... ... 243000.00 1.30 6317 2.07 -17.5 TPI Co n TPIC ... ... ... 26.00 15.26 298 22.66 +10.8 TSR Inc TSRI ... ... 34 11.10 3.80 1 6.20 +19.2 TTEC Hl TTEC .54f 1.8 29 43.75 28.20 64 30.75 -23.6 TTM Tch TTMI ... ... 21 19.54 12.76 702 15.14 -3.4 Tabula n TRHC ... ... ...cc 41.83 11.59 674 39.78 +41.8 TactSys n TCMD ... ... ...cc 37.88 16.69 109 31.00 +7.0 Taitron h TAIT .10 6.7 ...dd 2.13 1.13 17 1.50 -10.7 TakeTwo TTWO ... ... 60 129.25 57.33 4250 97.46 -11.2 Talend n TLND ... ... ...dd 52.10 27.13 231 47.12 +25.7 TandmD rs TNDM ... ... ...dd 13.00 2.14 4193 4.76 +101.7 TandyLthr TLF ... ... 11 9.05 6.79 36 7.25 -6.5 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 13 www.sunnewspapers.net The Sun/Thursday, March 29, 2018

PAGE 47

Tantech n TANH ... ... ... 4.54 1.00 1155 2.75 +6.6 Tapimmu n TPIV ... ... ... 4.70 2.60 18 3.32 -15.3tTarena TEDU .28e 2.5 4 21.70 10.85 256 11.00 -26.6 TaylrDv TAYD ... ... 24 15.14 10.62 2 10.96 -18.3 TechData h TECD ... ... 22 111.10 79.23 605 83.35 -14.9 TechComm TCCO ... ... ...dd 15.40 2.30 10 5.15 -55.0 TechTarg TTGT ... ... ... 19.92 8.75 240 19.31 +38.7 Tecnoglass TGLS .56 5.9 63 11.20 5.50 31 9.46 +28.7 Tecogen TGEN ... ... ... 4.17 2.05 22 2.92 +8.1 Telenav TNAV ... ... ...dd 9.25 4.50 58 5.20 -5.5 Teligent TLGT ... ... ...dd 9.54 2.43 579 3.42 -5.8tTellurian rs TELL ... ... ...dd 13.74 6.55 1179 6.56 -32.6 TenaxTh rs TENX ... ... ... 15.80 4.41 21 5.42 -44.7 TerrFmP lf TERP 2.13e 19.8 ... 14.20 9.55 301 10.74 -10.2 Terr4Ac un TRTLU ... ... ... TerritBcp TBNK .80 2.7 16 33.00 28.12 17 29.95 -3.0 Tesaro TSRO ... ... ...dd 168.92 52.20 850 58.42 -29.5tTesla Inc TSLA ... ... ...dd 389.61 259.75 20960 257.78 -17.2 TetraTc TTEK .40 .8 20 53.40 39.00 223 48.35 +.4 Tetraphase TTPH ... ... ...dd 9.93 2.05 1479 2.91 -53.8 TexCapB 42 TCBIL 1.63 6.3 ... 25.94 25.00 5 25.76 +1.9 TexCapB pf TCBIP 1.63 6.4 ... 26.11 25.00 3 25.38 -.7 TxCapBsh TCBI ... ... 22 102.90 69.65 555 88.45 -.5 TxCapB wt TCBIW ... ... ... 71.00 67.14 68.26 TexInst TXN 2.48 2.4 28 120.75 75.92 5344 101.91 -2.4 TexRdhse TXRH 1.00f 1.7 31 60.43 43.01 812 57.49 +9.1tThe9Ltd NCTY ... ... ... 1.68 .52 274 .48 -25.8 TherapMD TXMD ... ... ...dd 8.30 3.50 3898 5.05 -16.4 TherpxBio n TRPX ... ... ... 9.34 4.26 2 5.59 +4.7 TheravBio TBPH ... ... ...dd 43.44 22.90 627 23.47 -15.8sTheStreet TST .10 5.2 3 1.70 .69 791 1.93 +33.1 1347PrpIns PIH ... ... 44 9.00 6.55 2 7.08 -2.4s1347PrIn pf PIHPP ... ... ... 24.51 24.15 10 24.60 +.8 TiGenix n TIG ... ... ... 48.00 15.02 0 42.88 +87.2 TiberAc un TIBRU ... ... ... 10.10 10.00 0 10.09 +.7 TileShop TTS .20 ... 19 22.40 5.15 698 5.80 -39.6 TillCap n TIL ... ... ... 5.45 3.30 5 4.06 -8.0 TmbrlndBc TSBK .52f 1.7 16 32.10 20.93 14 30.32 +14.2tTintri n TNTR ... ... ... 7.75 1.98 848 1.83 -64.1 Tiptree TIPT .12 1.9 19 7.60 5.35 24 6.25 +5.0 TitanMach TITN ... ... ...cc 24.19 11.68 230 19.75 -6.7 TitanPh rs TTNP ... ... ... 3.45 .94 31 1.00 -24.5 TivityHlth TVTY ... ... 26 48.50 27.30 528 39.45 +7.9 Tivo Cp TIVO .72 5.3 ...dd 20.18 12.75 971 13.50 -13.5 Tocagen n TOCA ... ... ... 17.95 8.60 139 11.88 +15.9 TonixPh rs TNXP ... ... ...dd 9.40 2.85 48 2.94 -14.8 TopImage TISA ... ... ...dd 1.75 .95 17 .99 -13.2 Torchlght TRCH ... ... ...dd 1.96 .95 124 1.30 -3.0 TowerSemi TSEM ... ... 14 36.69 20.60 1119 26.62 -21.9 TownSprts CLUB ... ... ...dd 7.95 3.15 108 7.85 +41.4 TowneBank TOWN .56 2.0 ... 35.30 28.10 116 28.65 -6.8 TraconPh n TCON ... ... ...dd 4.40 2.00 134 2.35 -29.9 TractSupp TSCO 1.08 1.8 18 82.68 49.87 1709 60.00 -19.7 TradDsk A n TTD ... ... ... 67.30 34.79 1118 50.96 +11.4 TrnWEnt TWMC ... ... 4 3.10 1.11 7 1.30 -28.8 TransAct TACT .36 2.9 29 15.80 7.90 25 12.45 -6.0 Transcat TRNS ... ... 26 16.49 11.60 32 16.10 +13.0 TransGlb TGA .20 15.2 ...dd 1.85 1.07 39 1.32 -8.3 TravelCtrs TA ... ... ...dd 6.38 2.95 83 3.45 -15.9 TravCtrs 28 TANNI 2.06 8.4 ... 25.77 18.63 10 24.56 -2.7 TravelC 29 TANNL 2.00 8.2 ... 25.84 17.09 0 24.43 -3.1 Travelct 30 TANNZ 2.00 8.3 ... 26.49 17.00 7 24.08 -3.6 Travelzoo TZOO ... ... 26 11.25 5.75 12 7.15 +10.9 TrmntMtg n TRMT ... ... ... 17.94 12.55 25 13.29 -9.5 Trevena TRVN ... ... ...dd 3.98 1.34 553 1.71 +6.9 TriCoBsh TCBK .68 1.8 22 43.80 32.82 70 37.75 -.3 TrilliumTh TRIL ... ... ... 13.30 4.15 205 7.15 -1.4 TriMas h TRS ... ... 19 28.85 19.75 120 25.75 -3.7 Trimble TRMB ... ... 50 45.70 30.45 1426 34.77 -14.4 TrinityBio TRIB .88 17.0 6 6.54 4.22 46 5.17 +1.4 TripAdvis TRIP ... ... 86 50.95 29.50 2219 40.61 +17.8 TriStCap TSC ... ... 18 26.30 20.30 83 23.30 +1.3sTriStCap pf TSCAP 1.69 6.5 ... 25.97 25.75 14 25.88 -.1 TriumphBc TBK ... ... 22 44.05 20.50 120 40.70 +29.2 Trivago n TRVG ... ... ... 24.27 6.45 587 6.72 -1.8 Tronc TRNC ... ... 22 24.74 10.80 141 16.41 -6.7 Trova gne h TROV ... ... ...dd 1.63 .24 1633 .34 +10.4tTrueCar TRUE ... ... ...dd 21.75 8.97 1919 9.18 -18.0 TruettHrst THST ... ... ...dd 2.40 1.80 5 1.84 -11.1 Trupanion TRUP ... ... ...dd 37.13 13.88 522 28.70 -1.9 TrstNY TRST .26 3.0 18 9.70 7.25 332 8.65 -6.0 Trustmk TRMK .92 3.0 18 35.09 28.16 262 31.13 -2.3 T2 Biosys TTOO ... ... ...dd 7.26 2.50 340 6.50 +57.8 Tucows grs TCX ... ... 43 71.75 48.45 61 56.05 -20.0 TuesMrn TUES ... ... ...dd 4.05 1.60 205 3.95 +43.6tTuniu TOUR ... ... ...dd 9.88 6.10 476 5.87 -23.5 TurtleBch HEAR ... ... ...dd .99 .41 2461 .67 +47.9 21stCFoxA FOXA .36 1.0 17 39.13 24.81 15567 35.88 +3.9 21stCFoxB FOX .36 1.0 15 38.56 24.30 5973 35.50 +4.0 21Vianet VNET ... ... 21 9.59 4.17 211 6.88 -13.8 TwinDisc lf TWIN .36 1.7 ...dd 31.95 14.81 41 21.77 -18.1 TwoRvrBc TRCB .18 1.0 24 20.75 15.71 21 17.86 -1.5 2U TWOU ... ... ...dd 91.00 36.30 912 80.48 +24.8 TymeTch n TYME ... ... ...dd 9.50 2.05 195 2.28 -64.3U -:US AutoPts PRTS ... ... 4 4.13 1.84 83 2.07 -17.9tUS Concrte USCR ... ... 83 86.35 59.50 533 58.70 -29.8 US Gld rs USAU .21e ... ... 6.00 1.05 1019 1.22 -25.2 UFP Tch UFPT ... ... 24 31.50 24.05 39 29.05 +4.5 UMB Fn UMBF 1.16f 1.6 20 78.67 62.27 207 72.46 +.8 USEcology ECOL .72 1.4 39 59.70 44.50 32 52.80 +3.5 USGlobInv GROW .03 1.3 ... 7.49 1.25 181 2.40 -38.5 USA Tc pf USATP ... ... ... 28.26 21.11 0 23.20 -7.8 USA Tech h USAT ... ... ... 10.10 3.95 523 9.05 -7.2 USA Trk USAK ... ... ...dd 27.94 5.73 139 24.37 +34.4 UTStarcm UTSI ... ... 28 6.51 1.80 100 4.79 -14.9 Ubiquiti UBNT .17 .3 21 82.30 45.71 491 67.68 -4.7 UltaBeauty ULTA ... ... 28 314.86 187.96 783 205.11 -8.3 UltimSoft ULTI ... ... ...cc 257.93 181.59 273 237.64 +8.9 UltraClean UCTT ... ... 8 34.59 14.93 1090 18.20 -21.2 UltPetro n UPL ... ... ... 12.39 3.43 1369 4.06 -55.2 Ultragenyx RARE ... ... ...dd 71.99 41.67 295 50.38 +8.6 Ultralife ULBI ... ... 27 10.25 5.25 55 9.70 +48.1 Umpqua UMPQ .80f 3.7 21 23.18 16.65 1512 21.36 +2.7 UniQure QURE ... ... ... 27.19 4.72 332 23.74 +21.2 UnicoA UNAM ... ... ...dd 11.30 7.70 8.25 -3.5 UnionBkVA UBSH .84 2.3 20 39.80 29.50 254 36.89 +2.0 UnionBkVT UNB 1.20f 2.3 28 55.00 39.55 1 52.05 -1.7 UnBnOH UBCP .52f 4.0 18 14.00 11.33 4 12.90 -2.6 UtdBOH UBOH .48 2.2 12 23.50 20.18 21.35 -3.8 UBSI UBSI 1.36 3.9 22 42.85 31.70 543 35.00 +.7 sUtdCmtyBc UCBA .40f 1.6 ... 25.60 17.60 13 25.25 +22.9 UtdCmBks UCBI .48f 1.5 20 33.60 24.47 571 31.65 +12.5 UCmntyFn UCFC .24f 2.4 13 10.23 7.81 109 9.93 +8.8 UtdFnBcp UBNK .48 2.9 14 19.35 15.47 165 16.33 -7.4 UtdFire UFCS 1.12 2.3 83 49.74 38.95 109 48.02 +5.4 UtdInsur UIHC .24 1.2 ...dd 20.40 13.60 162 19.30 +11.9 UtdNtrlF UNFI ... ... 14 52.69 29.53 340 42.69 -13.4 USecBcCA UBFO .28 2.6 23 11.65 6.81 6 10.70 -2.7 US Engy rs USEG ... ... ...dd 1.96 .60 15 1.22 -18.7 USLime USLM .54 .7 21 101.40 70.56 10 72.97 -5.4 UtdTherap UTHR ... ... 7 152.55 106.30 401 110.50 -25.3 UtdGrdian UG 1.42e 8.1 26 21.33 13.75 5 17.60 -4.9 UnitGrp UNIT 2.40 14.8 62 27.78 13.81 1902 16.18 -9.1 UnityBcp UNTY .24 1.1 17 22.95 15.35 11 21.90 +10.9 UnivDisp OLED .24f .2 58 209.00 80.20 1858 99.60 -42.3 UnvElc UEIC ... ... 35 72.50 41.95 52 51.70 +9.4 UnivFor s UFPI .62e 1.9 18 39.58 25.93 322 31.96 -15.0 UnvLogist ULH .28 1.4 15 25.65 11.65 28 20.70 -12.8 UnvStainls USAP ... ... ...dd 31.20 14.80 80 26.44 +23.4 UnivstPa UVSP .80 2.9 17 32.35 25.65 171 27.90 -.5 UplandSoft UPLD ... ... ...dd 31.70 14.53 357 28.01 +29.3 UrbanOne UONE ... ... ...dd 3.50 1.25 2 2.00 +8.1 UrbanOnD UONEK ... ... ... 3.50 1.35 1 1.95 +11.4 UrbanOut URBN ... ... 22 38.28 16.19 1838 36.38 +3.8 UrogenP n URGN ... ... ... 58.66 13.01 150 49.88 +34.0sUtahMed UTMD 1.08 1.1 ... 98.80 59.75 12 99.10 +21.7V -:VBI Vac n VBIV ... ... ... 5.72 3.04 139 3.51 -17.8 VEON VEON .28e 10.8 ... 4.47 2.51 2929 2.60 -32.3 VOXX Intl VOXX ... ... 5 9.00 4.60 70 5.05 -9.8 VSE Corp s VSEC .28 .6 19 59.90 36.86 25 50.12 +3.5 Valerits hn VLRX ... ... ... 7.48 2.00 30 2.84 -.4 ValueLine VALU .72a 3.9 17 22.58 13.26 7 18.37 -5.1 VanE GenD GNRX ... ... ...q 64.65 53.31 30 56.29 -5.1 VanE VecBi BBH ... ... ...q 136.83 115.50 25 119.61 -4.0 VandaPhm VNDA ... ... ...dd 20.40 11.90 569 16.60 +9.2 VangIntHi VYMI 2.17e 3.3 ... 72.32 59.35 59 65.60 -2.1 VangIntDiv VIGI 1.11e 1.7 ... 70.39 57.26 62 63.98 -3.5 VangEMGv VWOB 2.82 3.6 ...q 81.69 77.55 37 78.08 -2.7 V exUSRE VNQI 2.41e 4.0 ...q 65.20 53.06 215 60.18 -.5 VanShTTr VGSH .79a 1.3 ...q 60.93 59.90 189 60.03 -.4 VanSTCpB VCSH 1.71 2.2 ...q 80.41 78.07 1947 78.34 -1.2 VanTotBd n VTC 2.43 3.0 ... 88.99 81.20 1 82.30 -3.2 VangR3K VTHR 2.09e 1.7 ...q 131.16 106.38 1 120.35 -2.0 VanR2KGr VTWG .86e .6 ...q 146.37 113.54 6 136.64 +.8 VanR2KV VTWV 1.78e 1.7 ...q 114.12 97.33 9 105.33 -3.9 VangR2K VTWO 1.44e 1.2 ...q 128.82 106.26 82 120.65 -1.3 VanR1KGr VONG 1.63e 1.2 ...q 149.80 114.57 135 137.42 -.4 VanIntTTr VGIT 1.09 1.7 ...q 65.53 62.40 85 62.90 -1.6 VanR1KV VONV 2.37e 2.3 ...q 114.79 98.28 52 103.62 -4.6 VangR1K VONE 2.13e 1.8 ...q 131.36 106.39 151 119.54 -2.4 VanMtgBSc VMBS 1.15 2.2 ...q 53.14 51.21 345 51.58 -1.6 VanLTCpB VCLT 3.51 3.9 ...q 96.52 89.06 70 90.58 -5.4 VanLTTrs VGLT 1.77 2.4 ...q 79.71 71.85 55 74.60 -4.4 VanIntCpB VCIT 2.60 3.1 ...q 88.76 83.86 1135 84.58 -3.2 VangSTIn VTIP .74e 1.5 ...q 49.66 48.52 362 48.85 +.1 VanTIntBd BNDX .52a 1.0 ...q 55.28 53.84 918 54.67 +.6 VanTIntStk VXUS 1.54e 2.8 ...q 61.17 49.05 839 55.92 -1.6 VantEng n VEAC ... ... ... 9.95 9.62 1 9.78 +.6 VantEng wt VEACW ... ... ... 1.62 .60 1.19 -.8 VantEn un VEACU ... ... ... 10.25 9.97 31 10.25 +.6 VarexImag VREX ... ... ... 43.76 27.80 162 35.67 -11.2 Varonis VRNS ... ... ...dd 63.50 26.35 260 59.20 +21.9 VascoDta VDSI ... ... 53 15.00 11.05 171 12.60 -9.4 VascuBio VBLT ... ... ... 9.05 2.20 266 2.30 -67.6 Vaxart rs VXRT ... ... ... 11.88 4.74 21 5.20 -16.5 VeecoInst VECO ... ... ...dd 34.38 10.85 750 16.80 +13.1 VBradley VRA ... ... 20 12.83 6.99 332 10.61 -12.9 Veracyte VCYT ... ... ...dd 9.80 5.23 42 5.57 -14.7 Verastem VSTM ... ... ...dd 5.71 1.61 622 2.99 -2.6 Vericel VCEL ... ... ...dd 12.80 2.35 580 9.50 +74.3 VerintSys VRNT ... ... ...cc 44.70 37.05 463 37.40 -10.6 Verisign VRSN ... ... 31 127.24 86.16 1211 116.40 +1.7 Verisk VRSK ... ... 35 106.07 75.60 449 101.76 +6.0 Veritex VBTX ... ... 29 29.50 23.84 45 27.70 +.4 Veritone n VERI ... ... ... 74.92 7.76 127 13.72 -40.9 Vermillion VRML ... ... ...dd 2.43 1.03 88 1.34 -30.6 VeronaPh n VRNA ... ... ... 25.55 10.44 18 20.30 +71.0 Versartis VSAR ... ... ...dd 22.30 1.55 501 1.65 -25.0 VertexEn VTNR ... ... ...dd 1.50 .65 71 1.30 +36.8 VertxPh VRTX ... ... ...cc 178.25 88.90 1442 159.58 +6.5 Veru Inc VERU ... ... ...dd 3.00 .90 92 1.75 +53.5 ViaSat VSAT ... ... ...dd 80.26 57.75 372 66.60 -11.0 ViacomA VIA .80 2.1 8 49.00 28.20 23 38.90 +11.5 ViacomB VIAB .80 2.6 7 46.72 22.13 2237 30.48 -1.1 Viavi VIAV ... ... 19 11.89 8.34 3509 9.48 +8.5 Vical rs VICL ... ... ...dd 3.70 1.32 120 1.47 -19.7 Vicor VICR ... ... ... 27.80 15.50 212 26.00 +24.4 VicDvAcc n VSDA ... ... ... 29.50 25.22 27.46 -3.5 VicMultiF n VSMV ... ... ... 29.20 24.76 27.19 -1.4 Vict500VW CFA .44e .9 ...q 52.01 41.74 29 48.29 -1.0 VictDisEnV CSF .38e .9 ...q 49.05 39.21 7 43.92 -2.7 Vict500EV CFO .47e 1.0 ...q 52.03 41.90 83 48.20 -1.2 VicEM Hi n CEY ... ... ... 28.35 24.47 1 26.36 +.9 VictDevVol CIZ .01j ... ...q 39.92 30.35 8 34.93 -.5 VictIncEV CDC 1.09e 2.4 ...q 48.81 41.99 25 44.90 -3.3 VictSCVol CSA .16e ... ...q 49.00 40.36 1 44.82 -2.7 VictIntlVol CIL .15e ... ...q 46.94 34.94 3 40.36 -.7 VicEmMkt CEZ ... ... ... 31.99 26.88 0 29.43 -.8 VictLCHiDv CDL .44e ... ...q 47.44 40.92 8 43.79 -3.4 VictIntHiD CID .33e ... ...q 38.00 32.71 3 35.31 -2.5 VictCap n VCTR ... ... ... 13.50 11.03 89 12.34 +6.4 Videocon n VDTH ... ... ... 11.74 6.40 13 8.25 -13.2 ViewRay n VRAY ... ... ... 10.64 4.40 827 6.56 -29.2 VikingTh n VKTX ... ... ...dd 7.36 .88 922 4.11 +1.2 VikngTh wt VKTXW ... ... ... 3.84 .25 3.17 +25.3 VillagB&T VBFC ... ... 62 34.00 26.90 32.25 +5.2 VillSupMkt VLGEA 1.00 3.8 15 27.49 21.95 34 26.30 +14.7 ViperEnPt VNOM 1.84f 8.0 26 26.19 14.76 232 23.04 -1.2 Virco VIRC .06 1.5 ... 6.05 3.55 30 4.05 -19.8 VirtuFin n VIRT .96 3.0 ...cc 35.20 13.10 1124 32.53 +77.7 VirtusInv VRTS 1.80 1.5 17 135.90 97.60 51 123.35 +7.2 VirtusIn pf VRTSP 1.81 1.7 ... 113.53 91.56 0 105.91 +4.9 Virtusa VRTU ... ... 60 52.88 25.72 191 47.67 +8.1 VistaGn n VTGN ... ... ... 2.65 .69 505 .91 -18.2 Visteon s VC ... ... 21 140.64 91.20 428 107.89 -13.8 VitalThera VTL ... ... ...dd 7.30 2.25 428 6.55 +10.1 ViveveMd n VIVE ... ... ...dd 11.16 3.30 183 3.68 -26.0 Vivopwr n VVPR ... ... ... 4.73 1.72 2 2.00 -31.0tVivus VVUS ... ... 2 1.38 .38 953 .37 -26.6 Vodafone VOD 1.77e 6.4 ... 32.75 25.54 3484 27.67 -13.3 VoyagerT n VYGR ... ... ...dd 31.91 8.10 347 18.32 +10.4 vTvThera n VTVT ... ... ...dd 8.40 3.57 152 3.91 -34.9 Vuzix VUZI ... ... ...dd 11.40 4.10 843 5.55 -11.2W -:WCF Bcp n WCFB .20 2.1 ... 11.62 9.06 1 9.60 +.8 WD 40 WDFC 2.16 1.6 35 134.40 100.60 65 131.75 +11.7 WMIH WMIH ... ... ...dd 1.61 .60 841 1.41 +66.1 WSFS s WSFS .36 .7 20 53.00 42.45 72 48.05 +.4 WSI Inds WSCI .16 3.3 ...dd 6.55 2.85 1 4.85 -19.2 WVS Fn WVFC .32f 1.9 26 18.05 14.44 13 16.63 +7.4 WalgBoots WBA 1.60 2.4 13 87.79 63.82 10122 67.59 -6.9 WashFed WAFD .68f 2.0 17 37.70 29.80 523 34.65 +1.2 WashFd wt WAFDW ... ... ... 19.40 15.48 19.20 +8.2 WshTrst WASH 1.72f 3.2 21 59.10 47.00 23 54.40 +2.2 WaterstnF WSBF .48a 2.8 17 20.40 16.60 69 17.30 +1.5 WaveLfSc n WVE ... ... ... 55.95 15.15 207 38.55 +9.8 WaysideT WSTG .68 5.2 6 21.75 12.60 2 13.00 -22.2 Web.com WEB ... ... 7 25.95 17.20 788 17.90 -17.9 WeiboCorp WB ... ... ... 142.12 48.20 3013 115.09 +11.2 WelleslyBc WEBK .20 .7 24 29.95 25.00 29.60 -.3 Wendys Co WEN .34f 2.0 19 17.66 13.16 2481 17.42 +6.1 WernerEnt WERN .28 .8 28 43.95 24.20 1049 36.10 -6.6 Wesbanc WSBC 1.16f 2.7 18 44.78 34.81 152 42.63 +4.9 WestBcp WTBA .72 2.8 17 28.00 20.90 14 25.85 +2.8 WAmBcp WABC 1.60 2.7 25 64.26 49.38 73 58.28 -2.1 WestellT rs WSTL ... ... ...cc 4.60 2.32 48 3.33 -11.2 WDigital WDC 2.00 2.2 10 106.96 76.59 2807 90.80 +14.2 WstNwEnB WNEB .16 1.5 26 11.25 9.30 33 10.75 -1.4tWestmrld WLB .80 217.4 ...dd 16.00 .38 410 .37 -69.6 WstptFuel g WPRT ... ... ...dd 4.33 .87 631 2.13 -43.4tWestwtrRs WWR ... ... ... 2.18 .55 145 .53 -50.3 WeycoGp WEYS .88 2.7 21 33.78 26.51 12 33.14 +11.5 Wheeler wt WHLRW ... ... ... .72 .01 .03 -17.6 Wheelr pfB WHLRP 2.25 15.7 ... 24.76 12.74 25 14.31 -34.6tWheelr pfD WHLRD 2.19 14.6 ... 26.44 14.91 6 14.95 -25.6 Wheeler rs WHLR 1.36 36.4 ...dd 14.40 3.25 316 3.74 -62.5 WhiteHFin WHF 1.42 11.6 8 15.05 10.92 39 12.25 -8.7tWhitHFin 20 WHFBL 1.63 6.4 ... 26.12 25.22 2 25.44 -.6 Wilhelmina WHLM ... ... 28 8.73 5.58 2 6.90 +6.6 WillScot wt WSCW ... ... ... 1.50 .32 1.35 -6.3 WillScot WSC ... ... ... 15.60 9.45 270 13.15 +3.5 WillmValV WVVI ... ... 21 8.86 7.62 8 7.83 -5.1 WillVV pfA WVVIP .22e 4.9 ... 9.00 4.17 0 4.45 -14.6 Willdan WLDN ... ... 21 36.87 19.25 49 27.49 +14.8sWillisLFn WLFC ... ... 13 32.70 21.25 24 33.30 +33.4 WillisTwW WLTW 2.40f 1.6 23 165.00 125.66 682 151.29 +.4 Windstm rs WIN .60 41.7 ...dd 5.76 1.28 5021 1.44 -22.2 Wingstop n WING .28a .6 66 49.69 26.14 568 47.27 +21.3 Winmark WINA .44a .3 23 144.10 111.20 2 129.95 +.4 WinsFin WINS ... ... ... 390.88 19.80 1 135.22 -24.9 Wintrust WTFC .76f .9 20 91.67 64.14 291 84.38 +2.4 Wintrust wt WTFCW ... ... ... 63.47 42.70 59.60 -2.1 Wintrst pfD WTFCM 1.64 6.0 ... 29.31 26.69 3 27.16 -2.9 WisdTrMdE GULF 1.10e 5.9 ...q 19.00 16.43 1 18.54 +5.3 WT SCQDv DGRS .66e 1.9 ...q 36.82 31.44 4 33.98 -4.9 WT USQDv DGRW .59e 1.5 ...q 44.54 35.05 376 39.77 -4.0 WTChixSte CXSE 1.54e 1.8 ...q 96.79 56.48 20 86.67 +.5 WTEMCpBd EMCB 3.18 4.5 ...q 73.96 70.55 2 70.76 -3.2 WisdomTr WETF .12m 1.3 26 13.41 7.87 1438 9.09 -27.6 WTEMQDv DGRE .67e 2.5 ...q 28.95 22.83 15 26.71 -2.0 WT NegAB AGND .78 1.8 ...q 45.12 42.75 0 43.75 +.9 WT IntHdg AGZD .84 1.8 ...q 48.65 47.78 4 48.00 -.8 WT NegHY HYND .90e 4.2 ...q 21.96 20.26 4 21.22 +3.5 WT IntHY HYZD 1.02 4.3 ...q 26.52 22.99 66 23.93 -1.0 WTGermH DXGE 1.39e 2.4 ...q 33.99 29.38 52 30.53 -5.2 WT JpSCEq DXJS 1.10e .5 ...q 47.87 35.57 23 44.11 -4.3 WTEMCnG EMCG .59e 2.2 ...q 28.89 22.23 2 26.47 -1.7 Wix.com WIX ... ... ... 87.65 50.90 873 76.50 +32.9 Woodward WWD .57f .8 26 89.30 65.22 173 70.98 -7.3 Workday WDAY ... ... ...dd 140.00 80.61 1632 123.77 +21.7 Workhrs rs WKHS ... ... ...dd 4.89 1.90 207 2.56 WldAccept WRLD ... ... 14 121.17 47.45 33 102.75 +27.3 WrightMed WMGI ... ... ...dd 31.53 19.04 590 19.58 -11.8 WrightM rt WMGIZ ... ... ... 1.77 1.25 1.36 -9.8 Wynn WYNN 2.00 1.1 49 203.63 110.18 2260 176.04 +4.4X-Y-Z:xG Tch wt rs XGTIW ... ... ... 11.00 3.60 3.60 xG Tech rs XGTI ... ... ... 2.65 1.24 46 1.29 -20.4 XOMA rs XOMA ... ... ...dd 37.25 5.86 207 19.86 -44.2 XTL Bio rs XTLB ... ... ... 4.14 1.62 2 1.70 -25.7 XBiotech n XBIT ... ... ... 20.18 2.77 163 5.11 +29.7 XcelBrnds XELB ... ... 14 5.00 1.80 2 3.20 -3.0 XcelEngy XEL 1.44 3.2 20 52.22 41.51 4695 45.34 -5.8 Xcerra XCRA ... ... ... 12.08 8.61 1038 11.46 +17.1 Xencor XNCR ... ... ...dd 34.63 18.55 344 29.20 +33.2 XeneticB n XBIO ... ... ... 5.90 1.75 14 2.12 +10.5 XenithB rs XBKS ... ... 33 36.44 23.70 33.83 XenonPhm XENE ... ... ... 5.00 2.10 118 4.65 +64.6 Xilinx XLNX 1.40 2.0 38 78.02 54.99 2209 71.35 +5.8 Xperi XPER .80 3.7 ...dd 37.20 16.70 428 21.45 -12.1 XploreTch XPLR ... ... 79 4.20 1.54 102 3.16 +11.3 XpressSp rs XSPA ... ... 1 2.30 .77 47 .81 -40.9 Xunlei Ltd XNET ... ... ... 27.00 3.11 1593 9.99 -35.1 YRC Wwde YRCW ... ... ...dd 17.61 7.36 494 8.48 -41.0 YY Inc YY ... ... 7 142.97 42.90 3373 101.27 -10.4 Yandex YNDX ... ... ...cc 44.49 21.40 2939 39.25 +19.8 YangRvPt n YERR ... ... ... 25.47 2.61 3.12 -64.6tYatra n YTRA ... ... ... 12.85 6.20 329 6.01 -19.7 Yld10Bio rs YTEN ... ... ...dd 9.30 1.44 337 1.89 +6.8 YintechIn n YIN .36e 3.9 ... 21.79 8.51 39 9.29 -2.8 YogaWks n YOGA ... ... ... 5.85 2.22 8 2.86 +1.1 YorkWater YORW .67 2.1 31 39.86 27.45 25 31.35 -7.5 Youngevt n YGYI ... ... ... 7.00 3.79 7 4.11 -.5 YulongE rs YECO ... ... ... 9.00 1.25 8 2.94 +8.9 ZK Intl n ZKIN ... ... ... 16.00 6.55 27 6.70 -31.6 Zafgen ZFGN ... ... ...dd 10.00 3.21 229 7.48 +61.9 Zagg ZAGG ... ... 24 23.70 6.30 389 12.35 -33.1 ZaiLab n ZLAB ... ... ... 35.74 19.80 35 20.90 -1.6 Zais Grp ZAIS 1.60 39.5 ...dd 4.09 1.72 1 4.05 +4.4 ZealndPh n ZEAL ... ... ... 20.37 12.45 4 15.39 +13.2 ZebraT ZBRA ... ... ...cc 148.71 84.32 363 135.95 +31.0 ZillowA s ZG ... ... ...cc 59.73 32.63 407 53.41 +31.1 ZillowC n Z ... ... ... 59.99 32.56 1100 53.47 +30.7 ZionO&G ZN ... ... ...dd 6.90 1.09 6255 3.96 +83.3 ZionsBcp ZION .80f 1.5 20 57.29 38.43 1969 52.17 +2.6 ZionsB wt20 ZIONW ... ... ... 21.00 8.84 20.93 +11.3 ZionB wt18 ZIONZ ... ... ... 17.48 6.44 17.45 +18.3 Ziopharm ZIOP ... ... ...dd 7.88 3.33 1011 3.99 -3.6 Zix Corp ZIXI ... ... 28 6.67 3.82 259 4.25 -3.0 Zogenix rs ZGNX ... ... ...dd 45.85 10.05 337 39.10 -2.4 ZosanoP rs ZSAN ... ... ... 41.60 4.05 980 9.17 -11.8 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Money FundsAB Government Money ... 1.36 AB Government Money ... 1.39 AB Government Money ... 1.37 AIM MMCshRes 22 1.12 AIMMMInv 22 1.27 AIM Premier Portfoli 18 1.72 AIM Premier Tax Exem 13 1.20 AIM Premier U.S. Gov 23 1.50 AIM Short Term Invts 42 1.54 AIM Short Term Invts 14 1.17 AIM Short Term Invts 13 1.68 AIM Short Term Invts 17 1.72 AIM Short Term Invts 25 1.54 AlBernExRK p ... 1.32 AllBrnExRsv I ... 1.25 AlliBernExRsvA ... 1.21 AlliBernExRsAd ... 1.21 AlliBernExRsvB ... 1.17 AlliBernExRsC ... 1.20 ABGovMMSel 28 1.51 AmC CapPr 35 1.08 AmC Prime 34 1.27 AmCentUSGv 23 1.08 AmCPrime t 34 1.02 American Century Pri 34 .52 BBH MM Inst 34 1.27 BBH MMkt 34 1.02 BLFMuniDlr 28 .94 BMOGov I p 9 1.46 BMO Gov Y 9 1.21 BMO Institutional Pr 13 1.68 BMO Institutional Pr 13 1.43 BMOPrimeI p 12 1.65 BMO Prime Y 12 1.40 BNY Mellon Governmen 12 1.09 BNYMellon M 12 1.34 BNY Mellon National 16 .84 BR TFdCsMg 36 1.02 BL FedTrDlr 36 1.16 BLFTrCsMg 41 .94 BLFT Adm 36 1.42 BlackRock Cash Fds, 42 .93 BLFFedFDlr 41 1.27 BLFedFdPCS p 41 1.01 BLFFedFnd 41 1.52 BRInst 25 1.67 BLFCASel p 11 .34 BLFedFdSel p 41 .69 BLMunFdSel 28 .39 BLFTempFdSel 27 .58 BlackRock Liquidity 41 1.48 BlackRock Liquidity 36 1.01 BlackRock Liquidity 41 1.12 BlackRock Liquidity 41 1.04 BlackRock Liquidity 6 .38 BlackRock Liquidity 36 1.12 BlackRock Liquidity 36 .91 BlackRock Liquidity 41 1.02 BlackRock Liquidity 41 .61 BlackRock Liquidity 36 1.48 BlackRock Liquidity 36 .69 BLF FedTr 36 1.41 BLF TrsTr 41 1.44 BLFTrsTrDlr 41 1.19 BLFT FundDlr 36 1.27 BLFMunCsh 19 .92 BRInvest 25 1.33 BlackRock Money Mark 25 .64 BLNYMfPCS p 6 .70 BRSvc 25 1.40 BLFTempFdPCS 27 1.23 BRLiqTrsTAd 41 1.34 BLFM MuniCsh 19 1.17 BLF TempFd 27 1.73 BLFTmpDlr 27 1.48 BLFTmCsDlr 24 1.47 BLFedTrAd 36 1.31 BLCAMunPC p 11 .66 BlkrkLqTmpAd 27 1.63 BRLiqTmpCR 27 1.33 BLMuAdm 28 1.09 BLF TmpCsh 24 1.72 BLFT TrFund 36 1.52 BLFedAdm 41 1.42 BLMuCshMg 28 .69 BLFTmCshMg 27 1.23 CNIGovtA p 24 .87 California Tax-Free 45 .94 CapResFd p 33 .88 Cash Account Tr, Gov 37 1.32 Cash Account Tr, Gov 37 1.52 Cash Account Trust 37 .68 Cash Account Trust: 33 .19 Cash Acct Tr: Govt & 37 1.45 Cash Acct Tr: Tax Ex 33 .89 Cash Acct Tr: Tax Ex 33 1.09 Cash Acct Tr: Tax Ex 33 1.13 CashMgtInst 40 1.38 CashResInst 40 1.44 CavanalCshAd 22 1.12 Cavanal Hill Governm 22 1.44 Cavanal Hill Governm 22 1.49 Cavanal Hill Governm 22 1.41 Cavanal Hill U.S. Tr 21 1.38 Cavanal Hill U.S. Tr 21 1.46 Cavanal Hill U.S. Tr 21 1.26 CavanalTrAdm 21 .96 CitiznSelTreA 36 1.47 CitiznSelTreB 36 1.27 CityNaRoGv p 24 .72 CityNRochGv 24 1.17 Columbia Government 25 1.07 Columbia Government 25 1.07 Columbia Government 25 1.07 Columbia Government 25 1.24 Columbia Government 25 1.07 ColumbiaA 25 1.07 Columbia Z 25 1.07 DWSMSerMgd 40 1.55 DWSMSerInst 40 1.55 DWS MMkt 23 1.34 DWS Variable NAV Mon 24 1.93 DavisGvtA 49 .01 Deutsche Money Marke 23 1.13 Deutsche Money Marke 23 .38 Deutsche Money Marke 23 1.34 DryBasic 24 1.44 DryInsPfGHm 7 1.54 DryInsPfGvP 7 1.29 DryTrsAgcyC 9 1.24 DryResInst 7 1.59 Dreyfus Cash Mgmt Ad 27 1.67 Dreyfus Cash Mgmt In 27 1.77 Dreyfus Cash Mgmt In 27 1.52 Dreyfus Government S 31 1.03 Dreyfus Government S 31 1.18 Dreyfus Government S 31 1.33 Dreyfus Government S 31 1.43 Dreyfus Govt Cash Mg 15 1.50 Dreyfus Govt Cash Mg 15 1.24 Dreyfus Govt Cash Mg 15 1.39 Dreyfus Govt Cash Mg 15 1.09 Dreyfus Institutiona 36 1.52 Dreyfus Institutiona 22 1.73 Dreyfus Institutiona 36 1.14 Dreyfus Institutiona 36 1.39 Dreyfus Institutiona 9 1.54 Dreyfus Instl Prefer 22 1.67 Dreyfus Liquid Asset 25 1.30 Dreyfus Liquid Asset 25 .93 Dreyfus Municipal Ca 14 1.19 Dreyfus Municipal Ca 14 .94 Dreyfus New York Mun 20 1.12 Dreyfus New York Mun 20 .86 Dreyfus Prime Money 38 1.67 Dreyfus Tax Exempt C 12 1.10 Dreyfus Tax Exempt C 12 .88 Dreyfus Treasury Cas 24 1.48 Dreyfus Treasury Cas 24 1.23 Dreyfus Treasury Cas 24 1.38 Dreyfus Treasury Cas 24 1.08 Dreyfus Treasury Sec 36 1.45 Dreyfus Treasury Sec 36 1.20 Dreyfus Treasury Sec 36 1.35 Dreyfus Treasury Sec 36 1.05 Dreyfus Treasury and 16 1.63 DryfLA 25 1.02 DryInTrAgcHm 9 1.49 DryTrPmCsh I 36 1.43 DryfGenTrPrA 24 .57 EdwJones IS 29 .80 EdwJonesRS 29 .78 FIMMDom I 12 1.69 FIMMDomII 12 1.54 FIMMDomIII 12 1.44 FIMMGov I 25 1.47 FIMMGovII 25 1.32 FIMMGovIII 25 1.22FIMM Government Port 25 1.51 FIMMMMkt I 19 1.76 FIMMMMktII 19 1.61 FIMMMMktIII 19 1.51 FIMMTrOnlyII p 35 1.27 FIMMTrOnly3 35 1.17 FIMMTrOnly I 35 1.42 FIMM Treasury Only P 35 1.46 FIMM Treasury Portfo 30 1.53 FIMMTry I 30 1.49 FIMMTryII 30 1.34 FIMMTryIII 30 1.24 FedCAMuniII 26 .67 FedCAMunCS p 26 .32 FedCAMunCap 26 .97 FedGovOblCp 33 1.35 FedGovOb IS 33 1.47 FedGovOblSv 33 1.24 FedMMEagle 32 1.47 FedNYMun WS 38 1.08 FedPAMu WS 22 .93 FedPrCshObCp 32 1.56 FedPrVlObSv 1 1.48 FedPrVlOblCp 1 1.63 FedPrVluObl 1 1.73 FedPrCshOblIS 32 1.66 FdPrCshObSv 32 1.41 FedPriOb IS 35 1.73 FedPrObSvc 35 1.53 FedTrstUSTr 28 1.44 FedTrsOb IS 24 1.48 FedTreasObSv 24 1.23 FedTrsOblCp 24 1.38 FedUSTCshSv 43 1.20 FedUSTrsIns 43 1.45 FedVaMuCsCS p 13 .38 Federated Government 33 .50 Federated Government 43 1.11 Federated Government 36 .82 Federated Government 36 .41 Federated Government 36 .42 Federated Government 36 .82 Federated Government 33 .81 Federated Government 33 .60 Federated Government 33 1.50 Federated Institutio 6 1.19 Federated Institutio 32 1.42 Federated Institutio 32 1.57 Federated Institutio 35 1.68 Federated Institutio 32 1.67 Federated Municipal 34 .70 Federated Municipal 34 .93 Federated Municipal 34 .46 Federated Municipal 34 .58 Federated Prime Cash 32 .71 Federated Prime Cash 32 .87 Federated Prime Cash 32 .96 Federated Prime Cash 32 1.16 Federated Prime Cash 32 1.36 Federated Treasury O 24 1.25 Federated Trust for 28 .74 Federated Trust for 28 .59 FedMstr 16 1.67 FidTrAdvC t 29 .24 Fidelity California 23 1.14 Fidelity California 23 .89 Fidelity Domestic Po 12 1.64 Fidelity Flex Govern 23 1.71 Fidelity Government 26 .70 Fidelity Government 26 .95 Fidelity Government 26 1.33 Fidelity Government 26 1.40 Fidelity Government 26 1.00 FidGovPortS 25 1.42 Fidelity Insti Money 19 1.80 Fidelity Insti Money 12 1.73 Fidelity Insti Money 12 1.20 Fidelity Insti Money 30 .99 Fidelity Insti Money 35 .92 Fidelity Investments 17 1.76 Fidelity Investments 17 1.67 Fidelity Investments 17 1.47 Fidelity Investments 17 1.57 Fidelity Investments 17 1.72 FidCashRes 25 1.28 FidSpGov 26 1.23 FidSpMM 20 1.51 FidSpUSTr 33 1.20 FidMMPortS 19 1.71 Fidelity Massachuset 24 1.16 Fidelity Massachuset 24 .91 Fidelity Money Marke 20 1.63 Fidelity New Jersey 55 1.18 Fidelity New Jersey 55 .93 Fidelity New York AM 21 1.16 Fidelity New York AM 21 .91 Fidelity SAI Municip 27 1.30 Fidelity Series Gove 25 1.66 Fidelity Tax-Exempt 41 1.08 Fidelity Treasury Mo 29 1.25 Fidelity Treasury On 35 1.37 FidTrPortsS 30 1.44 FidTrsyCR 29 .72 FidTryDly M 29 .97 FinSq POF 36 1.87 FinSqTrsy 46 1.54 FinSq TOF 32 1.59 FinSq MMF 34 1.87 FstAmGvObD 26 .93 FstAmGvObY 26 1.08 FstAmTrObD 34 .96 FstAmGvObA p 26 .88 FstAmPrObY 12 1.28 FstAmTrObA p 34 .81 FstAmTrObY 34 1.11 First American Gover 26 1.39 First American Insti 12 1.60 First American Treas 34 1.43 First American U.S. 40 1.38 First American U.S. 40 .98 First American U.S. 40 .82 First American U.S. 40 1.13 FsAmGvObII 26 1.23 FstAmTrObII 34 1.27 FsAmISTrII 40 1.28 FstAmPrObZ 12 1.60 FstAmPrObl 12 1.33 FsAmPrObII 12 1.43 FstAmTrObZ 34 1.39 FstAmTreResA 34 .62 Gabelli U.S. Treasur 47 1.45 Gabelli U.S. Treasur 47 1.45 GabelliUST 47 1.45 GartmrMMPr 38 1.10 GnCAMuB 7 .44 GnTrsAgcy A 35 .95 GnTrsAgcy R 35 1.15 GnGvSec 28 .85 GeneralB p 24 .86 General Government S 28 1.09 GnGovB p 28 .63 General Money Market 24 1.27 General Municipal Mo 12 .82 General Treasury Sec 24 .83 General Treasury Sec 24 1.00 General Treasury and 35 .70 GnMMkt 24 1.10 Goldman Sachs Fds, F 42 1.42 Goldman Sachs Fds, F 42 1.49 Goldman Sachs Financ 34 1.77 Goldman Sachs Financ 34 1.37 Goldman Sachs Financ 34 1.62 Goldman Sachs Financ 36 1.50 Goldman Sachs Financ 36 1.10 Goldman Sachs Financ 36 1.35 Goldman Sachs Financ 32 1.49 Goldman Sachs Financ 32 1.09Goldman Sachs Financ 32 1.34 Goldman Sachs Financ 36 1.77 Goldman Sachs Financ 36 1.37 Goldman Sachs Financ 36 1.62 Goldman Sachs Financ 46 1.29 Goldman Sachs Financ 46 1.04 Goldman Sachs Financ 46 1.44 Goldman Sachs Financ 42 1.02 Goldman Sachs Financ 42 1.27 Goldman Sachs Financ 36 1.57 Goldman Sachs Financ 46 1.51 Goldman Sachs Financ 32 1.56 Goldman Sachs Financ 34 1.84 Goldman Sachs Financ 36 1.84 Goldman Sachs Financ 36 1.72 Goldman Sachs Financ 34 1.72 Goldman Sachs Financ 32 1.44 Goldman Sachs Financ 46 1.39 Goldman Sachs Financ 36 1.45 Goldman Sachs Financ 42 1.37 Goldman Sachs Financ 46 .84 Goldman Sachs Financ 46 .74 Goldman Sachs Financ 46 1.19 Goldman Sachs Financ 42 .85 Goldman Sachs Financ 42 .72 Goldman Sachs Financ 42 1.17 Goldman Sachs Financ 32 .92 Goldman Sachs Financ 32 .79 Goldman Sachs Financ 32 1.24 Goldman Sachs Financ 34 1.52 Goldman Sachs Financ 36 .95 Goldman Sachs Financ 36 .80 Goldman Sachs Financ 36 1.25 Goldman Sachs Financ 36 1.20 Goldman Sachs Financ 36 1.05 Goldman Sachs Financ 36 1.50 Goldman Sachs Financ 34 1.07 Goldman Sachs Financ 34 1.22 Goldman Sachs Financ 36 .60 Goldman Sachs Financ 36 1.35 Goldman Sachs Financ 36 1.60 Goldman Sachs Financ 48 1.06 Goldman Sachs Financ 48 1.53 Goldman Sachs Financ 48 1.21 Goldman Sachs Financ 48 1.46 Goldman Sachs Financ 48 .76 Goldman Sachs Financ 48 1.41 Goldman Sachs Financ 48 1.31 Goldman Sachs Financ 48 1.56 Goldman Sachs Invest 29 1.23 Goldman Sachs Invest 29 1.08 Goldman Sachs Invest 29 .93 Goldman Sachs Invest 15 .21 Goldman Sachs Invest 15 .96 Goldman Sachs Invest 29 1.48 Goldman Sachs Invest 29 1.73 Goldman Sachs Invest 29 .73 Goldman Sachs Invest 29 1.48 GovTxMgSvc 43 1.15 GovObTR 33 .97 GovTxMgIS 43 1.40 Government Fund Clas 39 1.37 Government Obligatio 26 1.41 Government Obligatio 26 1.39 GovResFd P 36 .67 HSBC U.S. Government 34 1.43 HSBC U.S. Government 34 1.54 HSBC U.S. Government 34 1.48 HSBC U.S. Government 34 1.50 HSBC U.S. Treasury M 27 1.35 HSBC U.S. Treasury M 27 1.10 HSBC U.S. Treasury M 27 1.46 HSBC U.S. Treasury M 27 1.42 HSBC U.S. Treasury M 27 1.44 HSBCUSGov A 34 1.03 HSBCUSGov D 34 1.18 Harbor Money Market 42 1.27 Harbor 42 1.27 HeritAdm 13 1.56 HeritInst 13 1.69 HewittMM p 42 .26 ING MM A 32 1.22 ING MM I 32 1.22 Invesco Government M 22 1.48 InvescoA5 22 1.12 InvescoC5 p 22 .43 Invesco Tax Exempt C 14 .48 Invesco Tax-Exempt C 14 .51 Investor Cash Tr, Tr 52 1.48 Investor Tax-Exempt 15 1.11 Investor Tax-Exempt 15 .71 Investor Tax-Exempt 15 .96 Investor Tax-Exempt 15 1.18 Investor Tax-Exempt 15 1.06 Investor Tax-Exempt 15 .56 Investor Tax-Exempt 15 .41 Investor Tax-Exempt 15 .86 InvCshTrTrs 52 1.54 Investors Cash Tr, T 52 1.11 Investors Cash Trust 52 1.55 Ivy Cash Management 18 .34 Ivy Cash Management 18 .33 Ivy Cash Management 18 1.30 Ivy Government Money 13 .89 Ivy Government Money 13 1.11 IvyMonyyC t 13 .01 IvyMnyA 13 .92 IvyMM B 13 .01 JPMGvMMAg 34 1.44 JPMLqAsR 26 1.24 JPMGvPrem 34 1.25 JPMGvCap 34 1.52 JPMTrPlInv 25 1.23 JPMTrPlRs 25 1.04 JPMorg100 Agcy 47 1.40 JPM100 SecP 47 1.21 JPM100 TrInst 47 1.45 JPMorgan100 47 1.07 JPMLqAstP 26 1.49 JPMorganFed 35 1.01 JPMorFedAgcy 35 1.34 JPMorgFedPr 35 1.15 JPMLqAstAg 26 1.68 JPMLqAstC p 26 .97 JPMLqAstMrg 26 1.35 JPMLqAstInst 26 1.73 JPMMunInst 6 1.22 JPMMuMorg 6 .84 JPMNYMuR p 6 .71 JPMorgPrm 23 1.39 JPMorgPrAgcy 23 1.65 JPMorgPrmPr 23 1.46 JPMTreasC t 25 .77 JPMTrsPlusP 25 1.29 JPMTrsPlsMrg 25 1.15 JPMTrsPlsInst 25 1.53 JPMTrsPlsAg 25 1.48 JPMTrsSecR p 47 .96 JPMUSGvInst 34 1.49 JPMUSGvtR p 34 1.00 JPMUSGvtMrg 34 1.11 JPMLqAsInv 26 1.43 JPMorgan 100% US Tre 47 1.48 JPMorgan California 7 .93 JPMorgan California 7 .33 JPMorgan California 7 .68 JPMFedInst 35 1.39 JPMorgan Institution 6 1.18 JPMorgan Institution 6 1.23 JPMorgan Institution 6 1.21 JPMorgan Institution 6 1.13 JPMorgan Liquid Asse 26 1.76 JPMorgan Municipal M 6 .73 JPMorgan Municipal M 6 1.17 JPMorgan Municipal M 6 .38 JPMorgan New York Mu 6 .96 JPMorgan New York Mu 6 .36 JPMorgan New York Mu 6 .71 JPMPrInst 23 1.70 JPMPrRsv 23 1.21 JPMorgan Prime Money 23 1.75 JPMorgan Prime Money 23 1.73 JPMorgan Prime Money 23 .94 JPMorgan U. S. Treas 25 1.58 JPMorgan U.S. Govern 34 1.00JPMorgan U.S. Govern 34 .70 JPMorgan U.S. Govern 34 .65 JPMorgan U.S. Govern 34 1.39 JPMorgan U.S. Treasu 25 1.56 JPMorgan US Governme 34 1.19 Liquid Assets Portfo 17 .85 Liquid Assets Portfo 17 1.52 Liquid Assets Portfo 17 1.17 Liquid Assets Portfo 17 1.64 MainStay A 26 1.19 MainStay B 26 .96 MainStay Money Marke 26 .96 MainStay Money Marke 26 .96 ManagersMM 34 1.54 Maryland Tax-Free Mo 42 1.01 Maryland Tax-Free Mo 42 .95 Meeder Institutional 35 1.62 MeederRetl 36 1.31 ML CMAMn 45 1.08 ML CMATr 43 1.00 MilestnTOInst 43 1.45 MilestnTOInv 43 1.21 MHLIRSel 24 1.75 MMktGS2 47 1.46 MMktGS4 47 1.20 MMktProFdInv 40 .67 MMktProFdSvc 40 .32 Mutual America Insti 23 1.41 Nationwide Governmen 38 .91 NatnwdMMInst 38 1.20 New York Tax-Free Mo 33 1.03 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/Thursday, March 29, 2018

PAGE 48

NorthInstGovSel 37 1.45 Northern 30 1.58 NorthernGvSl 37 1.31 Northern Institution 7 1.20 Northern Institution 37 1.41 Northern Institution 37 1.45 Northern Institution 37 1.45 NorthInstTreas 38 1.52 NorthernUSGv 38 1.30 OppCshResN t 36 1.03 OppenhCshB p 36 1.03 OppenhCshC p 36 1.02 OppCshRes 36 1.02 Oppenheimer Governme 35 1.06 Oppenheimer Institut 31 1.52 Oppenheimer Institut 31 1.47 Oppenheimer Institut 31 1.45 OppMMFd A 35 1.06 PIMCO Government Mon 19 1.48 PIMCO Government Mon 19 1.48 PIMCO Government Mon 19 1.53 PIMCO Government Mon 19 1.63 PIMCO Government Mon 19 1.63 PIMCO Government Mon 19 1.63 PNC Government Money 23 1.40 PNC Gov A 23 1.34 PNC Gov I 23 1.44 PNC TrA p 37 1.28 PNC Tr I 37 1.38 PNC Treasury Plus Mo 30 1.34 PNC Treasury Plus Mo 30 1.26 PW PACE P 21 1.01 PhoenixMM A 20 .01 Pioneer U.S. Governm ... 1.07 Pioneer U.S. Governm ... .52 PionrCs ... .93 PremGvtMP 23 1.50 PremierPort 18 1.72 Premier Portfolio Pe 18 1.18 Premier Portfolio Pr 18 1.43 Premier Portfolio Re 18 1.58 Premier Portfolio Re 18 .84 PrimeObTR 35 1.23 PruMMartD 33 1.08 PruMMrtZ 33 1.26 Prudential Governmen 33 1.08 Prudential Governmen 33 1.05 Prudential Governmen 33 1.10 PruInstMM A 21 1.69 Putnam Government Mo 24 .01 Putnam Government Mo 24 .01 Putnam Government Mo 24 .01 Putnam Government Mo 24 .01 Putnam Government Mo 24 .01 Putnam Government Mo 24 .01 Putnam Government Mo 24 .01 Putnam Government Mo 24 .01 Putnm MMA 20 1.37 Putnam Money Market 20 .01 Putnam Money Market 20 .01 Putnam Money Market 20 .01 PutnmMMC t 20 .01 RBCGvRBCI1 39 1.45 Retail Prime Obligat 13 1.63 Retail Prime Obligat 13 1.47 Retail Prime Obligat 13 1.57 Retail Prime Obligat 13 1.32 Retail Prime Obligat 13 1.37 Retail Prime Obligat 13 1.01 Rydex U.S. Governmen 45 .71 SEI DITGovA 39 1.37 SEI DITGvIIA 45 1.40 SEI DITTrsA 38 1.36 SEI DITTrIIA 40 1.36 STI CshRes 25 1.24 STIC Prime Portfolio 13 1.52 STIC Prime Portfolio 13 .81 STIC Prime Portfolio 13 1.13 STIC Prime Portfolio 13 1.60 STIT Liquid Assets 17 1.42 STIT STIC Prime Por 13 1.38 STIT Government & Ag 25 1.51 STIT Government & Ag 25 1.24 STIT Liquid Assets P 17 1.69 STIT STIC Prime Port 13 1.65 STIT Tax-Free Cash R 14 .92 STIT Tax-Free Cash R 14 1.14 STIT Treasury Obliga 42 1.50 STIT Treasury Obliga 42 1.46 STIT Treasury Obliga 42 1.25 STIT Treasury Portfo 42 1.24 STIT Treasury Portfo 42 1.51 Saratoga Advantage T 1 .01 Saratoga U.S.Governm 1 .01 SaratgUSGvI 1 .01 SchwbACR-Pr 8 1.19 SchwbACR 8 1.12 SchwbCshRes 27 1.25 Schwab Government Mo 11 1.26 SchwbInv 31 1.53 SchwbRetAdv 33 1.51 Schwab Retirement Go 22 1.39 Schwab Treasury Obli 11 1.29 Schwab U.S. Treasury 16 1.28 SchbValAdv 33 1.54 SchwValAdUlt 33 1.69 Schwab Variable Shar 33 1.69 SchwbGv 11 1.00 SchbMM 19 1.16 Schb UST 16 1.08 SentinelGov A 11 1.04 StFrmMMLgA 37 1.24 State Farm Money Mar 37 1.07 State Farm Money Mar 37 1.07 State Farm Money Mar 37 1.06 State Farm Money Mar 37 1.14 State Farm Money Mar 37 1.14 State Farm Money Mar 37 1.13 State Farm Money Mar 37 1.14 StStInstLRS 15 1.74 State Street Insti L 17 1.35 State Street Insti T 28 1.16 State Street Insti T 28 1.51 State Street Insti T 34 1.48 State Street Insti U 26 1.53 State Street Insti U 26 1.18 State Street Institu 26 1.57 State Street Institu 26 1.50 State Street Institu 28 1.43 State Street Institu 34 1.40 State Street Institu 26 1.45 State Street Institu 26 1.28 State Street Institu 34 1.13 State Street Institu 26 1.55 State Street Institu 28 1.46 State Street Institu 15 1.68 State Street Institu 15 1.65 State Street Institu 15 1.49 State Street Treasur 28 1.55 SunAmMMA 33 .01 T. Rowe Price Govern 32 1.34 T. Rowe Price Instit 44 1.64 T. Rowe Price Tax-Ex 45 .97 TDAM California Muni 19 .49 TDAM Insti U.S. Gov 33 1.10 TDAM Insti U.S. Gove 33 1.35 TDAM Institutional T 44 .62 TDAM Institutional T 44 1.14 TDAM Institutional U 33 .70 TDAMMMInv 42 1.12 TDAMMMkPr 42 1.11 TDAM Money Market Po 42 1.22 TDAM Money Market Po 42 1.02 TDAM Municipal Portf 30 .52 TDAM New York Munici 15 .60 TDAM U.S. Government 41 .84 TDAMUSGv 41 .94 TIAA-CREF Inst 48 .01 TIAA-CREF Money Mark 48 .01 TIAA-CREF Money Mark 48 .01 TIAACREF Ret 48 .01 TIAA-CREF Ret 48 .01 TRowSumCR 48 1.43 TRowPRF 32 1.22 TRowUST 34 1.27 Thriv MM Inst 33 1.27 Thriv MMk A 33 1.17 TreasObTR 24 .98 Treasury Obligations 34 1.41 Treasury Portfolio P 38 1.47 U.S. Government Mone 23 .34 U.S. Government Mone 23 .83 U.S. Government Mone 23 1.53 U.S. Treasury Money 34 1.36 UBS Prime Investor F 21 1.43 UBS Prime Preferred 21 1.73 UBS Prime Reserves F 21 1.69 UBS RMA Government M 21 1.11 UBS Select Governmen 21 1.46 UBS Select Governmen 21 1.15 UBS Select Governmen 21 1.42 UBS Select Governmen 21 1.40 UBS Select Prime Inv 24 1.44 UBS Select Prime Pre 24 1.79 UBS Select Treasury 29 1.47 UBS Select Treasury 29 1.49 UBS Select Treasury 29 1.22 UBS Select Treasury 29 1.53 UBS Tax-Free Institu 7 1.20 UBS Tax-Free Investo 7 .93 UBS Tax-Free Preferr 7 1.24 US Government Money 39 .64 US Government Money 39 1.35 USAA Mutl 27 1.27 USAA Treas 37 1.24 VALIC MMktI 33 .01 VALIC MMkII 33 .01 VangAdmTry 46 1.49 VangFdl 48 1.49 VangPr 47 1.67 VangPrInst 47 1.73 Voya Government Mone 32 1.22 Voya Government Mone 32 1.22 Voya Government Mone 32 .22 Voya Government Mone 32 1.22 Voya Liquid Assets P 30 1.09 Voya Liquid Assets P 30 1.34 Voya Liquid Assets P 30 .94 Voya Money Market Po 31 1.29 Voya Money Market Po 31 1.14 WA Select Tax Free R 11 1.14 WF 100% Treasury Mon 37 1.38 WF Government Money 29 1.50 Wells Fargo 100% Tre 37 1.28 WellsFargo A 13 1.27 WFCashInvAd 13 1.58 WFCashInst 13 1.71 Wells Fargo Cash Inv 13 1.78 Wells Fargo Fd, Trea 30 1.28 WFGovAdm 29 1.30 WFGvtMMA 29 1.03 Wells Fargo Heritage 13 1.76Wells Fargo Heritage 13 1.46 WellsFargoI 100 37 1.08 WellsFargoInsCsh 13 1.41 WellsFargoInsGv 29 1.14 Wells Fargo Money Ma 13 1.71 Wells Fargo Money Ma 13 1.41 Wells Fargo Municipa 5 1.20 WellsF100TrA 37 .93 WellsFargo TrsyS 30 1.17 WellsFargoTrsyA 30 1.01 WellsFargo TrsyI 30 1.42 WFGvMMInst 29 1.44 Western Asset Govern 40 .88 Western Asset Govern 40 .61 WA GvtRsvA 40 1.00 WAInstGvInst 40 1.45 Western Asset Insti 45 1.31 Western Asset Insti 48 1.67 Western Asset Instit 40 1.40 Western Asset Instit 40 1.40 Western Asset NY Tax 8 .73 Western Asset Prime 31 1.36 Western Asset Tax Fr 11 .25 Western Asset Tax Fr 11 .75 Western Asset US Tre 45 .59 WstnUSTrN 45 .96 WstnInstLqRsI 48 1.72 WstnPrmLiq 48 1.43 WstnInstUSTR 45 1.37 WstnPrmUSTR 45 1.11 Wilm GovSel 37 1.23 Wilm TrAdm 34 .98 Wilm TrSvc 34 .82 Wilm TrSvc 34 1.23 Wilm GovAdm 37 .98 Wilmington U.S. Gove 37 .83 WilmUSGov 37 1.33Tax ExemptAIMTx 14 .38 AmC CATF 14 .89 AmC TF 10 .97 BMO TaxF I p 13 1.21 BMO TaxF Y 13 .97 BNYMelNMuM 16 1.11 BLMunFdPCS p 28 .71 BRLM Muni 28 1.19 BRF NYMuni 6 1.18 BRFCAMuni 11 1.14 CashActTxEMgd 33 .98 FIMMTxExII 33 1.08 FIMMTxEx3 33 .97 FIMMTxExI 33 1.22 FedCAMuniSv 26 .82 FedCAMu WS 26 1.07 FedGAMuCsh 9 .91 FedMAMuCS p 37 .37 FedMAMuniSv 37 .78 FedMuObl A 34 1.27 FedMuOblCap 34 1.17 FedMunOblSv 34 1.02 FedNYMuCSv 38 .86 FedNYMuCS p 38 .38 FedNYMuCsII 38 .63 FedPAMuniCS 22 .34 FedPAMuCsSv 22 .73 FedTaxFObWS 36 1.20 FedTxFrObSv 36 .95 FedMuniSvc 13 .77 FedTxF c 6 1.24 FidCA 24 .90 FidCT 38 .93 FidMA 31 .89 FidMI 28 .85 FidMuMM 41 1.03 FidNJ 56 .90 FidNY 27 .90 FidOH 47 .89 FidPA 29 .91 FidSpCA 23 1.05 FidSpMA 24 1.06 FidSpNJ 55 1.08 FidSpNY 21 1.06 FidTEDly M 41 .71 FidAZ 14 .96 Fid TECR 41 .46 FidTxEx MM 41 .96 FidTaxExPortS 33 1.17 FinSq TEF 15 1.21 FstAmTFA 28 .51 FstAmTxFY 28 .82 FsAmTxFObII 28 .97 FstAmTFObZ 28 1.07 GenNJMun 25 .65 GenNYMuB 18 .67 GnMuB p 12 .39 GnNYMuB p 18 .27 GnCalMu 7 .68 JPMMuMMP 6 .98 JPMorganCA 7 .79 JPMorganNY 6 .82 JPMorganTF 9 .80 JPMorg TFPr 9 .94 JPMTxFrR p 9 .69 JPMorgTFAgcy 9 1.13 JPMTxFrInst 9 1.18 NYTxFrMMI 24 1.84 NortnInstMuni 7 1.20 NorthernMun 9 1.04 PremierTxEx 13 1.20 SchwAMTTxF 16 .81 ShwbCAValu 14 .99 SchwNYMuVA 17 1.03 SchwNYMuSw 17 .78 SchwTxFValAd 16 1.03 ShwbTE 14 .96 SchwabTxEx 14 1.06 Schwb CA 14 .79 ScudTECshInst 33 1.13 TDAMCAMu 19 .59 TDAMMuni 30 .62 TDAMNYMu 15 .70 TRowSumMu 47 .88 TRowCA c 45 .72 TRowNY c 33 .81 TRowTE c 45 .92 USAATxEx 24 .91 VangNJ 44 1.16 VangCA 31 1.14 VangPA 22 1.16 VangNY 29 1.20 VangTxEx 33 1.22 WFAMuCshM 5 1.30 WFA MuCsMSv 5 1.05 WFNatInstMM 5 1.23 WFNtTFMMSv 5 .98 WellsFargoNat 5 1.13 WellsF NTFA 5 .79 WstnFTxR N 11 .60 WstnInstTxFR 11 1.19 WstnNYTxR N 8 .58 Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield U.S. Treasury Bonds and Notes .75 Apr 18 p 99.30 99.31 1.64 .63 Apr 18 p 99.28 99.29 1.70 .75 Apr 18 p 99.29 99.30 1.69 2.63 Apr 18 p 100.02 100.03 1.72 1.00 May 18 p 99.29 99.30 1.56 3.88 May 18 p 100.08 100.09 -0.01 1.70 9.13 May 18 k 100.30 100.31 -0.01 1.61 .88 May 18 p 99.27 99.28 +0.01 1.73 1.00 May 18 p 99.27 99.28 1.75 2.38 May 18 p 100.03 100.04 1.77 1.13 Jun 18 p 99.28 99.29 +0.01 1.69 .63 Jun 18 p 99.22 99.23 1.77 1.38 Jun 18 p 99.28 99.29 1.79 2.38 Jun 18 p 100.04 100.05 1.82 .88 Jul 18 p 99.23 99.24 +0.01 1.79 1.38 Jul 18 f 101.01 101.02 -0.01 1.38 Jul 18 p 99.26 99.27 1.84 2.25 Jul 18 p 100.04 100.05 1.82 1.00 Aug 18 p 99.21 99.22 1.85 4.00 Aug 18 p 100.26 100.27 1.86 .75 Aug 18 p 99.16 99.17 1.90 1.50 Aug 18 p 99.26 99.27 1.91 1.00 Sep 18 p 99.18 99.19 1.89 .75 Sep 18 p 99.12 99.13 1.94 1.38 Sep 18 p 99.23 99.24 +0.01 1.93 .88 Oct 18 p 99.12 99.13 1.99 .75 Oct 18 p 99.08 99.09 2.01 1.25 Oct 18 p 99.18 99.19 2.00 1.75 Oct 18 p 99.27 99.28 2.00 1.25 Nov 18 p 99.16 99.17 2.03 3.75 Nov 18 p 101.02 101.03 2.02 1.00 Nov 18 p 99.09 99.10 2.04 1.25 Nov 18 p 99.15 99.16 2.03 1.38 Nov 18 p 99.17 99.18 -0.01 2.04 1.25 Dec 18 p 99.13 99.14 2.06 1.00 Dec 18 p 99.12 99.13 2.08 1.38 Dec 18 p 99.14 99.15 2.10 1.50 Dec 18 p 99.18 99.19 2.08 1.13 Jan 19 p 99.07 99.08 2.09 2.13 Jan 19 f 101.26 101.27 -0.02 1.13 Jan 19 p 99.06 99.07 2.10 1.25 Jan 19 p 99.09 99.10 2.10 1.50 Jan 19 p 99.15 99.16 -0.01 2.11 .75 Feb 19 p 98.26 98.27 2.11 2.75 Feb 19 p 100.17 100.18 -0.01 2.12 8.88 Feb 19 k 106.01 106.02 -0.02 1.92 1.13 Feb 19 p 99.03 99.04 2.10 1.38 Feb 19 p 99.10 99.11 2.12 1.50 Feb 19 p 99.14 99.15 2.12 1.00 Mar 19 p 98.29 98.30 2.14 1.25 Mar 19 p 99.03 99.04 2.15 1.50 Mar 19 p 99.11 99.12 2.14 1.63 Mar 19 p 99.15 99.16 2.15 .13 Apr 19 f 99.30 99.31 -0.02 .16 .88 Apr 19 p 98.21 98.22 2.15 1.25 Apr 19 p 99.00 99.01 -0.01 2.17 1.63 Apr 19 p 99.13 99.14 2.16 .88 May 19 p 98.17 98.18 -0.01 2.17 3.13 May 19 p 101.01 101.02 -0.01 2.19 1.13 May 19 p 98.24 98.25 -0.01 2.18 1.25 May 19 p 98.29 98.30 -0.01 2.18 1.50 May 19 p 99.07 99.08 2.17 1.00 Jun 19 p 98.16 98.17 -0.01 2.20 1.25 Jun 19 p 98.26 98.27 -0.01 2.19 1.63 Jun 19 p 99.09 99.10 -0.01 2.19 .75 Jul 19 p 98.04 98.05 -0.01 2.20 1.88 Jul 19 f 102.24 102.25 -0.02 .88 Jul 19 p 98.07 98.08 -0.01 2.21 1.63 Jul 19 p 99.07 99.08 -0.01 2.20 .75 Aug 19 p 98.00 98.01 -0.01 2.21 3.63 Aug 19 p 101.28 101.29 -0.01 2.24 8.13 Aug 19 k 108.04 108.05 -0.01 2.12 1.00 Aug 19 p 98.08 98.09 -0.01 2.24 1.25 Aug 19 p 98.20 98.21 2.23 1.63 Aug 19 p 99.05 99.06 2.22 .88 Sep 19 p 98.01 98.02 -0.01 2.24 1.00 Sep 19 p 98.06 98.07 2.23 1.38 Sep 19 p 98.23 98.24 2.24 1.75 Sep 19 p 99.09 99.10 2.23 1.00 Oct 19 p 98.04 98.05 -0.01 2.23 1.25 Oct 19 p 98.14 98.15 -0.01 2.25 1.50 Oct 19 p 98.26 98.27 -0.01 2.26 1.00 Nov 19 p 97.31 98.00 -0.01 2.26 3.38 Nov 19 p 101.24 101.25 -0.01 2.26 1.00 Nov 19 p 97.30 97.31 -0.01 2.26 1.50 Nov 19 p 99.04 99.05 -0.02 2.27 1.50 Nov 19 p 98.23 98.24 -0.02 2.27 1.38 Dec 19 p 98.15 98.16 -0.02 2.28 1.13 Dec 19 p 98.02 98.03 -0.01 2.25 1.63 Dec 19 p 98.28 98.29 -0.01 2.27 1.88 Dec 19 p 99.10 99.11 -0.01 2.27 1.38 Jan 20 f 102.06 102.07 -0.02 .15 1.38 Jan 20 f 98.13 98.14 -0.02 2.27 1.25 Jan 20 p 98.04 98.05 -0.02 2.28 1.38 Jan 20 p 98.12 98.13 -0.02 2.27 2.00 Jan 20 p 99.16 99.17 -0.02 2.27 3.63 Feb 20 p 102.14 102.15 -0.02 2.28 8.50 Feb 20 k 111.20 111.21 -0.02 2.16 1.38 Feb 20 p 98.09 98.10 -0.01 2.29 1.25 Feb 20 p 98.01 98.02 -0.02 2.29 2.25 Feb 20 p 99.30 99.31 -0.03 2.27 1.13 Mar 20 p 97.22 97.23 -0.01 2.31 1.38 Mar 20 p 98.05 98.06 -0.02 2.31 2.25 Mar 20 p 99.29 99.30 -0.02 2.29 1.50 Apr 20 p 98.12 98.13 -0.02 2.32 .13 Apr 20 f 99.19 99.20 -0.03 .31 1.13 Apr 20 p 97.18 97.19 -0.02 2.32 1.38 Apr 20 p 98.02 98.03 -0.01 2.33 1.50 May 20 p 98.09 98.10 -0.02 2.32 3.50 May 20 p 102.13 102.14 -0.01 2.33 8.75 May 20 k 113.19 113.20 -0.02 2.18 1.38 May 20 p 97.30 97.31 -0.02 2.34 1.50 May 20 p 98.07 98.08 -0.02 2.34 1.50 Jun 20 p 98.06 98.07 -0.02 2.34 1.63 Jun 20 p 98.13 98.14 -0.02 2.34 1.88 Jun 20 p 98.31 99.00 -0.01 2.34 1.25 Jul 20 f 102.21 102.22 -0.03 .08 1.50 Jul 20 p 98.03 98.04 -0.02 2.35 1.63 Jul 20 p 98.11 98.12 -0.02 2.35 2.00 Jul 20 p 99.07 99.08 -0.01 2.35 1.50 Aug 20 p 98.01 98.02 -0.02 2.35 2.63 Aug 20 p 100.20 100.21 -0.02 2.35 8.75 Aug 20 k 114.26 114.27 -0.02 2.32 1.38 Aug 20 p 97.21 97.22 -0.02 2.37 2.13 Aug 20 p 99.13 99.14 -0.02 2.37 1.38 Sep 20 p 97.21 97.22 -0.02 2.36 1.38 Sep 20 p 97.18 97.19 -0.02 2.37 2.00 Sep 20 p 99.03 99.04 -0.02 2.37 1.63 Oct 20 p 98.05 98.06 -0.02 2.37 1.38 Oct 20 p 97.15 97.16 -0.02 2.39 1.75 Oct 20 p 98.13 98.14 -0.02 2.38 1.75 Nov 20 p 98.13 98.14 -0.01 2.38 2.63 Nov 20 p 100.19 100.20 -0.02 2.38 1.63 Nov 20 p 98.01 98.02 -0.02 2.39 2.00 Nov 20 p 99.00 99.01 -0.02 2.38 1.88 Dec 20 p 98.21 98.22 -0.02 2.38 1.75 Dec 20 p 98.09 98.10 -0.02 2.39 2.38 Dec 20 p 99.31 100.00 -0.02 2.39 2.00 Jan 21 p 98.30 98.31 -0.02 2.39 1.13 Jan 21 f 102.08 102.09 -0.04 .31 1.38 Jan 21 p 97.05 97.06 -0.02 2.41 2.13 Jan 21 p 99.07 99.08 -0.02 2.41 2.25 Feb 21 p 99.18 99.19 -0.02 2.40 3.63 Feb 21 p 103.12 103.13 -0.03 2.40 7.88 Feb 21 k 115.11 115.12 -0.03 2.33 1.38 Feb 21 p 96.12 96.13 -0.01 2.42 2.00 Feb 21 p 98.27 98.28 -0.02 2.41 2.38 Mar 21 p 99.29 99.30 -0.02 2.41 1.25 Mar 21 p 96.20 96.21 -0.01 2.42 2.25 Mar 21 p 99.16 99.17 -0.02 2.42 .13 Apr 21 f 99.04 99.05 -0.03 .41 1.38 Apr 21 p 96.28 96.29 -0.02 2.43 2.25 Apr 21 p 99.15 99.16 -0.01 2.43 3.13 May 21 p 102.01 102.02 -0.02 2.44 8.13 May 21 k 117.05 117.06 -0.03 2.40 2.00 May 21 p 98.20 98.21 -0.02 2.45 1.13 Jun 21 p 95.27 95.28 -0.02 2.45 2.13 Jun 21 p 98.31 99.00 -0.01 2.46 .63 Jul 21 f 101.05 101.06 -0.04 .27 1.13 Jul 21 p 95.23 95.24 -0.02 2.46 2.25 Jul 21 p 99.10 99.11 -0.02 2.47 2.13 Aug 21 p 98.26 98.27 -0.03 2.48 8.13 Aug 21 k 118.12 118.13 -0.03 2.43 1.13 Aug 21 p 95.18 95.19 -0.02 2.49 2.00 Aug 21 p 98.13 98.14 -0.03 2.49 1.13 Sep 21 p 95.14 95.15 -0.02 2.49 2.13 Sep 21 p 98.24 98.25 -0.03 2.49 1.25 Oct 21 p 95.24 95.25 -0.02 2.50 2.00 Oct 21 p 98.09 98.10 -0.03 2.50 2.00 Nov 21 p 98.10 98.11 -0.03 2.49 8.00 Nov 21 k 119.04 119.05 -0.03 2.46 1.75 Nov 21 p 97.11 97.12 -0.03 2.50 1.88 Nov 21 p 97.27 97.28 -0.03 2.49 ARCResources 121051 13.92 13.49 13.70 -.27 AdvOil Gas 218201 3.87 3.63 3.73 -.14 AirCdaV VV 96247 26.35 25.80 25.93 -.35 AlacerGoldJ 106710 2.06 2.00 2.02 -.05 AlamosGoldA 75679 6.66 6.52 6.55 -.01 AlgonquinPwr 105983 12.81 12.66 12.78 -.02 AlimntatnBSV 91113 57.07 55.40 56.98 +1.54 AphriaInc J 644319 12.69 11.63 11.89 -.78 AuroraCannabi 1053647 9.53 8.94 9.03 -.50 B2GoldCorpo 314736 3.51 3.43 3.51 -.01 BCE Inc 122635 55.55 54.87 55.31 +.49 BMO WgtBkInx 79477 28.67 28.36 28.46 ... BadgerDaylght 104703 26.57 25.45 25.99 +2.86 BalmoralReso 127776 .32 .28 .29 +.01 BarrickGold 218500 16.13 15.77 15.98 -.21 BaytexEnergy 254890 3.58 3.40 3.42 -.18 BirchcliffEng 217600 3.77 3.61 3.68 -.09 Bk NS 155756 79.05 77.94 78.47 -.15 BkMontreal 129997 97.18 95.89 96.58 +.04 BlackberryLtd 488759 16.78 15.67 15.76 -.22 BombardirBSV 938770 3.83 3.69 3.74 -.05 BonavistaEgy 179525 1.20 1.12 1.12 -.08 BrookdALV 122776 50.51 49.88 50.16 +.16 CAE Inc 84714 23.62 23.29 23.54 +.28 CIBC 111316 113.86 112.19 112.91 -.04 CalfracWell 73031 5.84 5.51 5.65 -.23 CamecoCorp 79003 11.67 11.42 11.58 -.09 CanopyGrowth 539685 33.27 31.37 32.25 -1.06 CardinalEngy 102632 4.39 4.28 4.28 -.14 CdnNatRail 136006 92.87 91.66 92.52 +.16 CdnNatRes 259062 39.70 38.92 39.43 -.07 CenovusEngy 393446 10.90 10.50 10.55 -.03 ChorusAvaitio 65437 8.19 7.93 8.14 +.25 CorusEntBo 133908 6.20 5.93 5.99 -.23 CrescentPnt 788145 9.05 8.43 8.55 -.53 CrewEngy 93310 2.06 1.86 1.86 -.22 DetourGoldo 88969 13.29 12.87 12.96 -.34 DreamGloblUn 151406 13.99 13.63 13.98 +.28 Eastmaino 192902 .23 .20 .21 -.02 EldoradoGld 230412 1.10 1.04 1.05 -.03 ElementFin 276478 4.22 3.89 4.01 +.08 EnCanaCorp 587883 14.77 13.57 13.58 -.75 EnbridgeInc 273202 39.52 38.97 39.27 +.04 EnerplusCorp 80708 14.55 14.09 14.27 -.20 FirstQntumo 331696 17.90 16.64 16.67 -1.26 Fortis Inc 101811 43.83 43.03 43.54 +.35 Franco Nevada 79815 90.29 85.21 86.61 -3.63 GildanActive 76185 37.23 36.32 36.98 +.60 GoldcorpInc 198493 17.72 17.30 17.48 -.24 GoldenStar 87394 .79 .75 .77 -.03 GranTierrao 146438 3.59 3.46 3.52 -.05 GuyanaGldo 87840 4.93 4.72 4.81 -.15 HorizonsMedM 66212 17.31 16.48 16.64 -.86 Horzn500Bear 134252 4.67 4.50 4.62 +.01 HrznCrdOilBl 188141 9.72 9.30 9.57 -.05 HrznCrdOilBr 185799 6.13 5.88 5.97 +.04 HrznGoldBull 65365 10.85 10.33 10.54 -.40 HrznNtGsBul 72309 3.67 3.62 3.65 -.02 HrznShTrmBl 169595 36.75 32.20 34.95 +1.60 HudBayMnrls 249147 9.11 8.60 8.60 -.52 Hudson sBay 76116 8.66 8.02 8.61 +.09 HuskyEngy 78341 17.95 17.60 17.69 -.08 HydroOneLimi 62724 21.06 20.69 21.01 -.08 ISharesS P60 340376 22.65 22.52 22.55 -.05 IShrsCapEngy 104239 11.22 11.00 11.02 -.16 IShrsCapFin 115464 36.93 36.55 36.68 +.02 IamgoldCorp 89710 6.84 6.63 6.66 -.16 ImperialOil 63913 34.12 33.68 33.83 -.10 InterPipeline 69778 22.26 21.73 22.07 +.17IvanhoeAo 327953 2.76 2.51 2.55 -.22 KatangaMng 68704 1.79 1.72 1.73 -.07 KeltExplo 77366 6.81 6.59 6.64 -.18 KinrossGold 287464 5.14 4.97 5.01 -.08 Kirklandlake 75107 19.79 19.09 19.53 -.44 KlondexMineo 138481 3.07 3.00 3.03 ... LabradorIron 65466 21.61 20.73 20.79 -1.37 LucaraDmndo 125244 2.11 1.97 1.97 -.12 LundinMng 295931 8.18 7.97 8.05 -.17 MEGEnergy 109722 4.55 4.28 4.36 -.19 MagnaInt l 111743 71.41 70.28 70.29 -.20 ManulifeFin 324562 23.92 23.55 23.65 -.02 MegaUranmo 66361 .14 .13 .13 -.02 NatBkCan 124235 60.94 60.03 60.29 +.09 NemaskaLithiu 576777 1.31 1.02 1.22 -.08 NeovascInc 295391 .16 .14 .15 +.01 NevsunReso 84159 3.02 2.91 2.91 -.10 New Gold 83932 3.28 3.18 3.27 -.02 NexGenEnergy 69720 2.36 2.23 2.25 -.08 NutrienLtd 137250 60.42 59.13 59.24 -1.63 NuvistaEngy 78989 7.04 6.78 6.80 -.24 OceanaGoldCrp 137835 3.59 3.44 3.44 -.12 PaintedPonyE 64874 2.16 2.01 2.07 -.09 PembinaPipe 109837 40.16 39.51 39.52 -.30 PengrowthEgy 65675 .83 .78 .79 -.04 PeytoExpl 77550 10.59 10.27 10.55 ... PowerCorpSV 76641 29.36 28.56 29.18 +.52 PrecisionDrl 157309 3.56 3.43 3.45 -.12 PremierGoldo 99288 2.94 2.62 2.73 -.21 Prometico 82698 1.26 1.21 1.24 -.02 PureIndREIT 70426 8.08 8.05 8.06 -.03 RagingRiver 99232 6.18 6.04 6.05 -.13 RestrntBrnds 69534 72.98 71.10 71.92 -.98 RogersCommB 112145 57.47 56.33 57.21 +.52 RoyalBank 217615 99.37 98.33 98.69 -.19 RoyalNickelo 63840 .26 .24 .25 ... SevenGenClA 103514 15.84 15.29 15.46 -.28 ShawCommBNV 208033 25.06 24.46 24.87 +.47 SherrittIntl 90931 1.13 1.08 1.11 -.02 SilverBullRe 75034 .23 .22 .23 -.01 SpartanEngyCo 75384 5.63 5.50 5.57 -.07 SprottResourc 124580 .14 .12 .12 -.01 SunLifeFin 148474 52.90 52.21 52.49 -.12 SuncorEngy 317662 44.86 43.84 43.84 -.57 T D Bank 286249 73.24 72.31 72.44 -.15 TahoeReso 78756 6.30 5.87 5.92 -.35 TeckResLimit 112916 32.59 31.65 31.75 -.84 Telus Corp 109857 45.06 44.58 44.99 +.42 ThomsonReuter 102292 49.95 49.37 49.77 +.11 TorexGoldo 86813 7.91 7.29 7.89 -.24 TourmalineOil 70414 21.74 20.88 21.25 -.42 TransAltaCorp 68526 6.98 6.88 6.92 ... TransCdaCorp 192265 52.40 51.63 52.13 -.37 TrevaliMngo 134644 1.28 1.22 1.23 -.05 TricanWell 372397 3.06 2.89 2.96 -.11 TurquoiseHill 154834 4.18 3.90 3.90 -.30 ValeantPharma 101143 20.69 19.80 19.98 +.15 ValeuraEgyJ 70460 4.14 3.80 4.00 -.07 Wallbridgeo 81406 .07 .06 .06 -.01 WesdomeGold 351760 1.92 1.85 1.91 ... WesternEgySv 87829 1.03 .99 1.03 ... WesternForst 135922 2.56 2.47 2.54 +.03 WhitecapReso 267689 7.98 7.69 7.73 -.30 YamanaGld 134188 3.55 3.46 3.49 -.09 eCobaltSoluti 163803 1.63 1.38 1.40 -.24 iShrS P500C 87866 29.86 29.40 29.53 -.08 Toronto stocks Name Vol High Low Last Chg Treasury bonds Rate Date Bid Ask Chg Yld 2.00 Dec 21 p 98.05 98.06 -0.03 2.52 2.13 Dec 21 p 98.21 98.22 -0.02 2.50 .13 Jan 22 f 98.27 98.28 -0.05 .43 1.50 Jan 22 p 96.08 96.09 -0.03 2.52 1.88 Jan 22 p 97.20 97.21 -0.03 2.52 2.00 Feb 22 p 98.04 98.05 -0.03 2.51 1.75 Feb 22 p 97.04 97.05 -0.03 2.52 1.88 Feb 22 p 97.18 97.19 -0.03 2.53 1.75 Mar 22 p 97.02 97.03 -0.03 2.52 1.88 Mar 22 p 97.16 97.17 -0.03 2.53 .13 Apr 22 f 98.16 98.17 -0.05 .50 1.75 Apr 22 3p 96.30 96.31 -0.03 2.54 1.88 Apr 22 p 97.13 97.14 -0.03 2.54 1.75 May 22 p 96.30 96.31 -0.03 2.53 1.88 May 22 p 97.12 97.13 -0.03 2.53 1.88 May 22 p 96.27 96.28 -0.03 2.55 1.75 Jun 22 p 96.25 96.26 -0.03 2.55 2.13 Jun 22 p 98.10 98.11 -0.02 2.55 .13 Jul 22 f 98.29 98.30 -0.05 .38 1.88 Jul 22 p 97.06 97.07 -0.03 2.56 2.00 Jul 22 p 97.24 97.25 -0.03 2.55 1.63 Aug 22 p 96.05 96.06 -0.03 2.55 7.25 Aug 22 k 119.19 119.20 -0.03 2.50 1.63 Aug 22 p 96.03 96.04 -0.03 2.56 1.88 Aug 22 p 97.04 97.05 -0.03 2.56 1.75 Sep 22 p 96.17 96.18 -0.03 2.57 1.88 Sep 22 p 97.02 97.03 -0.02 2.57 1.75 Oct 22 p 97.00 97.01 -0.04 2.57 2.00 Oct 22 p 97.17 97.18 -0.03 2.57 1.63 Nov 22 p 95.28 95.29 -0.03 2.57 7.63 Nov 22 k 122.07 122.08 -0.03 2.51 2.00 Nov 22 p 97.15 97.16 -0.03 2.57 2.13 Dec 22 p 97.30 97.31 -0.03 2.58 .13 Jan 23 f 98.07 98.08 -0.06 .50 1.75 Jan 23 p 96.06 96.07 -0.04 2.59 2.38 Jan 23 p 99.02 99.03 -0.02 2.58 2.00 Feb 23 p 97.10 97.11 -0.03 2.59 Name Vol High Low Last Chg Name Vol High Low Last Chg Name Vol High Low Last Chg FOOTNOTE: Rate -The annual interest rate the Treasury bond provides to investors. Date -The month and year the bond will expire. Bid -The price investors will pay for the bond. Ask -The price at which investors will sell. A bond price is expressed as a percentage of its original purchase cost of $1,000. The whole numbers and the decimals-which represent 32nds of a point-must be converted to dollars and cents; for example, 103.18 equals $1,035.63. Chg -The change between the preceding days nal bid price and the nal bid price from the day before. Yld -The annual percentage return to the investor, based on the bonds current price, if the bond is held until it matures. K -Taxes on interest will not be withheld from non-U.S. citizens. n -Treasury note. p -Treasury note; taxes on interest will not be withheld from non-U.S. citizens. Rate Date Bid Ask Chg Yld Rate Date Bid Ask Chg Yld Rate Date Bid Ask Chg Yld Money Market Funds Continued from previous page IntlValAdv FV 15.05 -2.5 -1.0 +5.8/A IntrmDvrsMnA m MS 14.12 -.1 -1.0 +.7/B IntrmDvrsMnC m MS 14.12 ... -1.2 .../E LgCpGrA m LG 47.93 -4.0 +.3 +12.3/A LgCpGrAdv LG 52.09 -4.0 +.4 +12.5/A LgCpGrC m LG 36.22 -4.1 +.1 +11.4/B LgCpGrI LG 51.81 -4.0 +.4 +12.6/A LgCpGrK b LG 48.77 -4.0 +.3 +12.2/B LtdDurHiIncAdv HY 10.21 -.3 -.2 +3.6/D MuniBdInfStr1 b MS 10.15 +.1 -.2 +1.8/A MuniBdInfStr2 MS 10.16 +.1 -.2 +2.0/A MuniBdInfStrA m MS 10.19 +.1 -.3 +1.7/A MuniBdInfStrAdv MS 10.19 ... -.2 +1.9/A MuniIncCAA m MF 11.03 +.1 -1.1 +2.0/B MuniIncCAAdv MF 11.04 +.2 -.9 +2.3/A MuniIncIIArznA m SI 10.95 +.1 -1.0 +2.5/A MuniIncIIMAA m MT 11.08 +.3 -1.2 +1.8/B MuniIncIIMINA m SM 10.10 +.3 -1.2 +1.8/B MuniIncIINJA m MJ 9.60 ... -1.4 +2.6/B MuniIncIIOhioA m MO 9.81 ... -1.2 +2.2/A MuniIncIIPEA m MP 10.33 +.1 -1.1 +2.2/B MuniIncIIVIA m SL 10.97 +.2 -1.0 +2.2/A MuniIncNYA m MN 9.79 +.1 -1.4 +2.1/B MuniIncNYAdv MN 9.80 +.1 -1.3 +2.4/A MuniIncNYC m MN 9.79 +.1 -1.5 +1.4/C MuniIncNtnA m MI 10.11 +.2 -1.3 +2.3/A MuniIncNtnAdv MI 10.11 +.2 -1.3 +2.6/A MuniIncNtnC m MI 10.10 +.2 -1.5 +1.5/C ReltvValA m LV 5.69 -2.6 -2.4 +9.1/A ReltvValAdv LV 5.73 -2.6 -2.6 +9.4/A ReltvValC m LV 5.67 -2.7 -2.7 +8.3/B SelUSEqAdv LB 16.54 -3.7 -1.3 +9.8/B SelUSLSA m LO 12.45 -2.5 -1.3 +4.5/B SelUSLSAdv LO 12.64 -2.5 -1.2 +4.7/B SelUSLSC m LO 11.94 -2.5 -1.4 +3.7/C ShortDurPlus CS 11.57 +.1 -.2 +.4/D SmCpGrA m SG 53.24 -1.4 +3.3 +11.7/A SmCpGrI SG 57.64 -1.4 +3.3 +12.0/A SstnlGlbThtcA m WS 116.05 -2.2 -1.1 +10.8/A SstnlGlbThtcAdv WS 122.83 -2.2 -1.1 +11.0/A SustIntlThtcA m FG 19.23 -1.6 -1.4 +4.9/E TxMgAlMktIncA m CA 12.30 -1.1 -3.7 +2.3/E TxMgWtAprStrAdv WS 15.96 -2.7 -1.4 +7.1/C TxMgdIntl FB 18.37 -1.6 -.4 +6.7/A AAMInsgtSelIncI d TW 9.97 -.3 -2.1 +2.7/BABAllMktRlRet1 b MA 8.57 -.7 -3.2 +1.1/E AllMktTRA m MA 14.50 -.3 -2.2 +3.3/E AllMktTRAdv MA 14.59 -.3 -2.2 +3.5/E AllMktTRC m MA 14.41 -.4 -2.4 +2.5/E BdInStrat1 b IP 10.64 +.4 -.5 +2.0/A BdInStrat2 IP 10.63 +.4 -.5 +2.1/A CncntrGrAdv LG 34.17 -2.0 +.3 +9.1/D CnsrvWlthStratA m CA 11.95 -.6 -1.6 +2.5 CorOppsA m LG 19.82 -3.0 -2.2 +9.8/D DiscvGrA m MG 11.27 -.6 +3.8 +10.8/A DiscvGrAdv MG 12.03 -.7 +3.9 +11.1/A DiscvValA m MV 21.90 -.4 -3.9 +7.5/B DiscvValAdv MV 22.41 -.4 -3.8 +7.8/B DiscvValC m MV 19.30 -.4 -4.0 +6.7/C DiscvValI MV 21.74 -.4 -3.8 +7.8/B DiscvValR b MV 21.26 -.4 -4.0 +7.1/C DiscvValZ MV 21.72 -.4 -3.8 +7.9/B DiversMunicipal MS 14.11 ... -.9 +1.0/A EmMkts EM 33.10 -1.7 +1.7 +8.4/C EqIncA m LV 28.18 -2.8 -2.4 +6.7/D EqIncAdv LV 28.44 -2.8 -2.3 +7.0/C EqIncC m LV 27.81 -2.8 -2.5 +5.9/D GlbBdA m IB 8.33 +.5 -.4 +2.3/C GlbBdAdv IB 8.32 +.5 -.3 +2.5/C GlbBdC m IB 8.35 +.4 -.7 +1.5/E GlbBdI IB 8.32 +.5 -.3 +2.5/C GlbBdR b IB 8.32 +.4 -.5 +1.8/D GlbRkAllcA m TV 16.02 -.5 -2.4 +2.6/D GlbRlEstInvmA m GR 13.83 +2.4 -4.7 +2.0/C GlbRlEstInvmIII GR 10.52 +2.4 -4.5 +2.8/B GrA m LG 74.92 -3.0 +2.1 +12.8/A HiIncA m HY 8.59 -.4 -1.1 +5.3/A HiIncAdv HY 8.60 -.4 -1.0 +5.5/A HiIncC m HY 8.69 -.5 -1.4 +4.4/B HiIncI HY 8.60 -.5 -1.1 +5.5/A HiIncK b HY 8.59 -.4 -1.1 +5.2/A HiIncR b HY 8.59 -.4 -1.2 +4.9/A HiIncZ HY 8.60 -.5 -1.0 +5.6/A IntermBdA m CI 10.91 +.3 -1.2 +1.6/B IntermBdAdv CI 10.92 +.3 -1.2 +1.9/A IntermCAMuniA m SS 14.03 ... -.8 +.9/B IntermNYMuniA m SS 13.76 -.1 -.9 +1.0/A Intl FB 18.37 -1.6 -.4 +6.8/A IntlValA m FV 14.71 -2.5 -1.0 +5.5/B 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk How to Read the Mutual Fund Tables Here are the 4,300 biggest mutual funds listed on Nasdaq. Tables show the fund name, sell price or net asset value (NAV), daily net change and weekly net change. Underlining highlights the funds ranked in the top 20% in each of the last 5 years: Footnotes: e Ex capital gains distribution. f Previous days quotation. n No front end load or contingent deferred sales load may apply. p Fund assets are used to pay fo r distribution costs12(b)(1) plan. r Redemption fee or contingent deferred sales load may apply. s Stock dividend or split. t Both p and r. x Ex cash dividen d. NA not available. Name: Name of mutual fund and family. Obj: The funds objective group. Abbreviations listed below. NAV: Net asset value. Chg: Net change in price of NAV from previous day. Rtn: The funds total return, or percent change in NAV for the time period shown, with dividends reinvested. If period longer than 1 year, return is annualized.Rank: Funds letter grade compared with others in the same objective group; an A indicates fund performed in the top 20 percent; an E, in the bottom 20 percent. 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Mutual Funds Continued on next page MONEY & MARKET$Page 15 www.sunnewspapers.net The Sun/Thursday, March 29, 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 49

ValA m LV 15.25 -3.7 -5.5 +3.7/E ValAdv LV 15.26 -3.7 -5.5 +3.9/E WlthApprStrA m WS 16.11 -2.7 -1.4 +6.4/C WlthApprStrAdv WS 16.07 -2.7 -1.4 +6.7/CAC AlternativesEqMktNetrlInv NE 11.29 -1.7 +.8 +.2 MktNetrlValInv NE 10.29 +.2 -1.7 +1.7/CAIGActvAllcA f MA 17.34 -2.5 -1.7 +5.2/C FlexCrdtA m HY 3.40 -.5 +.3 +3.8/C FocedDivStrB m LV 17.30 -4.6 -6.5 +7.3/C FocedDivStrC m LV 17.28 -4.7 -6.6 +7.2/C IntlDivStrA m FV 9.40 -2.5 -1.7 +1.6/E MltAstAllcA f MA 17.99 -2.3 -2.0 +5.2/C MltAstAllcC m MA 17.95 -2.3 -2.1 +4.5/D SrFltngRtA m BL 8.11 +.1 +1.0 +3.8/B SrFltngRtC m BL 8.11 +.1 +1.0 +3.6/C StrBdA m MU 3.37 -.7 -2.0 +2.4/D StrValA m LV 30.44 -3.8 -3.5 +6.4/D USGvtSecA m GI 8.94 +.4 -1.0 -1.1/EALPSRdRcksLtdPrEI d SW 7.21 -2.4 -.8 +9.3/C RdRcksLtdPrEInv m SW 7.09 -2.5 -.8 +9.0/CAMFAstMgUltShrtMrt b UB 6.90 +.3 -.7 -.6AMGCHEqPtnrsBalN b MA 16.85 -1.8 -.9 +5.9/B FQGlbRkBalZ TV 15.24 -.5 -4.8 +4.2/B FQTxMgdUSEqI LB 29.93 -1.9 -1.0 +7.3/D GWKCorBdI CI 9.89 +.3 -1.9 +.9/D GWKMnBdI MI 11.40 +.2 -1.8 +1.6/C GWKMnEnhYiI HM 9.75 +.5 -1.9 +3.6/C GWKSmCpCorI SG 27.97 -.6 -1.6 +10.1/B MgrsAmIntrGvS GI 10.40 +.2 -1.6 +.5/B MgrsAmShrtDrGvS UB 9.45 ... +.2 +.5/E MgrsBrAdvsMCGrN MG 11.63 -2.7 -1.4 +3.9/E MgrsBrBlueS LG 48.70 -4.3 +1.7 +9.8/D MgrsBrwineS MG 47.01 -3.9 +.8 +8.0/C MgrsCaEmergCoI SG 57.87 +1.8 -.9 +15.1/A MgrsCaMidCpN b MG 30.07 -2.3 -.6 +7.7/C MgrsCeRlEsttS SR 9.59 +3.7 -7.6 +1.5/B MgrsDblCrPlsBdI CI 10.47 +.4 -1.0 +2.2 MgrsDblCrPlsBdN b CI 10.47 +.3 -1.0 +2.0 MgrsEmergOppsS SG 46.35 +.9 +1.0 +9.5/B MgrsFrpntMdCpI MV 41.22 -4.9 -5.9 +5.1/D MgrsFrpntMdCpN b MV 40.17 -4.9 -5.9 +4.9/D MgrsLmsSylsBdS CI 26.49 +.1 -1.1 +2.6/A MgrsMntCldGrI LG 19.54 -4.3 -.9 +7.3/E MgrsMntCldGrN b LG 19.46 -4.2 -.9 +7.1/E MgrsSkylnSpcEqS d SB 43.01 -.9 -2.2 +5.8/D MgrsSpecialEqS SG 121.16 +.2 +1.4 +8.8/C RRDivAllCpVlI LV 11.88 -2.6 -4.9 +6.0/D RRDivAllCpVlN b LV 11.89 -2.6 -4.9 +5.8/E RRSmCpValI SB 13.08 +1.0 -1.0 +11.0/A SthrnSnSmCpN m SB 24.13 -1.7 -7.4 +1.6/E SystMidCpValI MV 14.91 -2.2 -4.8 +6.7/C TmsSqMidCpGrI MG 19.12 -.8 +1.3 +8.3/C TmsSqMidCpGrS MG 18.64 -.8 +1.3 +8.1/C TmsSqSmCpGrI SG 17.67 +.1 +2.0 +8.4/C TmsSqSmCpGrS SG 17.22 +.1 +1.9 +8.1/C TrilogyEMktsEqZ d EM 10.21 -2.8 -.7 +10.0/B YackFocI d LB 20.68 -1.4 -1.9 +8.9/C YackFocN d LB 20.71 -1.4 -2.0 +8.7/C YacktmanI d LB 22.39 -2.1 -2.0 +8.0/DAQRDiversArbtrgI NE 9.21 +.9 +1.0 +3.1 DiversArbtrgN b NE 9.20 +.9 +1.0 +2.8 IntlEqI FB 10.85 -3.3 -.9 +7.0 IntlMomStyleI FG 15.74 -2.8 +.1 +4.6 LgCpMomStyleI LG 21.70 -4.1 +1.4 +9.6 LgCpMomStyleN b LG 21.71 -4.1 +1.4 +9.3 MgdFtsStratI FF 8.93 -1.1 -2.2 -5.5 MgdFtsStratN b FF 8.80 -1.1 -2.2 -5.8 MltStratAltI AM 8.72 -1.2 -3.3 +2.1 MltStratAltN b AM 8.67 -1.4 -3.4 +1.8 RkBalCmdtsStrI BB 6.72 -2.4 -1.6 +3.1 RkParityI TV 9.62 -.1 -1.8 +3.5 RkParityIIMVI TV 9.00 -.6 -2.5 +2.0 SmCpMomStyleI SG 23.49 -1.7 +.6 +7.3ATDiscpEqInstl LB 18.91 -4.4 -1.4 +9.6/BAberdeenGlbHiIncA b HY 9.02 -.7 -.8 +2.0/E GlbHiIncI HY 8.45 -.6 -.7 +2.3/E IntlSmCpA m FR 31.63 -1.3 +.4 +10.2/C SelIntlEqA b FB 26.79 -1.0 -2.4 +4.5/D TotalRetBdA b CI 12.93 +.2 -1.5 +1.4/B TotalRetBdI CI 12.74 +.2 -1.4 +1.6/BAbsolute StrategiesInstl AM 8.40 +1.9 +1.6 -1.9/EAcadianEmMktsInv d EM 22.41 -3.2 +.1 +9.0/CAccessCptCmntyInvmIns GI 8.76 +.3 -1.5 +.7/AAdvisorOneCLSGlbDiversEqN WS 18.52 -2.2 -.4 +7.4/BAdvisory ResearchMLPEngyIncA m LP 7.76 -5.5 -10.4 -10.1/B MLPEngyIncC m LP 7.78 -5.6 -10.5 -10.8/C MLPEngyIncI d LP 7.62 -5.5 -10.4 -9.9/B MLPEngyInfrasI d LP 7.43 -5.5 -10.4 -11.0/CAegisVal SV 19.58 +.4 -.4 +16.8/AAkreFocInstl d LG 33.93 -.7 +2.7 +13.5/A FocRetail m LG 33.27 -.7 +2.7 +13.2/AAl FrankInv m LV 23.99 -3.1 -3.2 +7.4/CAlgerCptlApprecA m LG 24.91 -4.6 +1.0 +10.3/C CptlApprecC m LG 19.76 -4.6 +.9 +9.4/D CptlApprecI2 LG 83.62 -4.6 +1.2 +10.4/C CptlApprecInsI LG 32.81 -4.6 +1.2 +10.4/C GrIncA m LB 39.05 -4.3 -3.5 +8.8/C IntlGrA m FG 16.70 -2.1 -2.1 +3.6/E LgCpGrI2 LG 63.06 -3.7 +2.4 +7.9/E MidCpGrA m MG 13.69 -1.4 +.1 +6.3/D MidCpGrI2 MG 25.01 -1.3 ... +6.5/D MidCpGrInstlI MG 29.32 -1.4 ... +6.5/D SmCpGrA m SG 8.63 +.6 +2.4 +8.0/C SmCpGrI2 SG 24.69 +.6 +2.2 +8.3/C SmCpGrInstlI SG 20.65 +.5 +1.9 +8.4/C SpectraA m LG 20.82 -4.4 +1.2 +10.3/CAllianzGIFocedGrA m LG 53.01 -4.9 +.3 +11.8/B FocedGrC m LG 36.83 -5.0 +.1 +10.9/C GlbSmCpA m SW 49.95 -1.3 -.2 +7.0/D HlthSciA m SH 31.81 -3.5 +.2 +2.3/C NFJDivValA m LV 14.65 -3.5 -2.7 +6.7/D NFJDivValC m LV 14.81 -3.5 -2.9 +6.0/D NFJDivValInstl LV 14.77 -3.4 -2.6 +7.1/C NFJIntlValA m FV 19.32 -2.2 -2.1 -1.3/E NFJLgCapValA m LV 25.82 -3.5 -3.5 +8.4/B NFJMidCapValA m MV 30.12 -2.2 -3.8 +10.8/A NFJMidCapValC m MV 24.73 -2.2 -4.0 +10.0/A NFJMidCapValIns MV 32.19 -2.2 -3.7 +11.2/A NFJSmCpValA m SV 20.90 -.9 -3.6 +5.6/D NFJSmCpValAdmin b SV 20.84 -.8 -3.5 +5.7/D NFJSmCpValC m SV 18.61 -.9 -3.7 +4.8/E NFJSmCpValInstl SV 23.41 -.8 -3.5 +6.0/D TechA m ST 65.48 -4.1 +6.9 +19.0/B TechC m ST 50.69 -4.1 +6.7 +18.2/C TechInstl ST 73.46 -4.0 +7.0 +19.5/BAlpineIntlRlEsttEqIns d GR 23.86 -.5 -1.9 +5.3/A RltyIncandGrIns d SR 21.12 +4.1 -7.4 +2.2/B UltShrtMnIncIns d MS 10.04 +.1 +.4 +.8/B dynDivInstl d WS 4.04 -2.4 -2.7 +6.8/CAmanaMutGrInv b LG 34.88 -2.4 -.2 +10.9/C MutIncInv b LB 48.86 -3.2 -4.5 +7.4/DAmerican BeaconBrdGwyLgCpVlIns LV 27.85 -2.3 -2.5 +8.6/B BrdgwyLgCpGrIns LG 30.85 -3.5 +3.2 +10.9/C IntlEqInstl FV 20.32 -1.2 -2.7 +4.1/C IntlEqInv FV 20.15 -1.3 -2.8 +3.7/D LgCpValAdv b LV 25.65 -3.4 -4.1 +6.5/D LgCpValInstl LV 27.99 -3.4 -4.0 +7.0/C LgCpValInv LV 25.99 -3.5 -4.1 +6.6/D MidCpValInv MV 16.69 -2.5 -5.1 +7.1/C SmCpValAdv b SV 25.23 -.3 -3.3 +7.0/C SmCpValInstl SV 26.55 -.3 -3.1 +7.6/B SmCpValInv SV 25.56 -.3 -3.2 +7.2/C StphnsSmCpGrInv SG 18.64 +.4 +4.9 +8.1/CAmerican CenturyAdpteAllCpInv MB 20.57 -1.5 -1.2 +7.5 AdpteEqInv LB 11.48 -2.8 -2.4 +8.6/C AllCpGrInv LG 32.86 -4.6 -.5 +9.2/D BalI MA 18.54 -2.3 -1.2 +5.6/B BalInv MA 18.53 -2.4 -1.3 +5.4/C CAHYMuniI MC 10.49 +.5 -.8 +3.9/A CAHYMuniInv MC 10.49 +.5 -.9 +3.7/A CAInTFBdBdI MF 11.68 +.1 -1.2 +1.9/C CAInTFBdBdInv MF 11.68 +.1 -1.2 +1.6/C CorEqPlusInv LB 15.11 -5.0 -1.6 +7.7/D CorPlusInv CI 10.57 +.1 -1.6 +1.6/B CptlValInv LV 8.36 -3.7 -4.6 +6.0/D DiscpGrInv LG 22.67 -4.6 -.7 +9.7/D DiversBdA m CI 10.53 +.3 -1.8 +.7/D DiversBdI CI 10.52 +.2 -1.7 +1.1/C DiversBdInv CI 10.52 +.2 -1.8 +.9/D EmMktsA m EM 11.94 -1.2 +1.0 +12.0/A EmMktsI EM 12.69 -1.1 +1.1 +12.6/A EmMktsInv EM 12.37 -1.1 +1.0 +12.3/A EqGrA m LB 31.99 -4.8 -.6 +8.5 EqGrI LB 32.06 -4.7 -.5 +9.0 EqGrInv LB 32.03 -4.8 -.6 +8.7 EqIncA m LV 8.52 -3.1 -4.2 +9.2 EqIncC m LV 8.52 -3.2 -4.4 +8.4 EqIncI LV 8.53 -3.0 -4.1 +9.7 EqIncInv LV 8.52 -3.1 -4.2 +9.5 EqIncR b LV 8.49 -3.2 -4.3 +8.9 EqIncR6 LV 8.53 -3.1 -4.2 +9.8 GlbGoldInv SP 8.34 +2.0 -4.7 +7.2/B GlbGrInv WS 12.26 -2.0 +.6 +7.6/B GlbRlEsttInv GR 11.49 +.4 -4.0 +1.5 GovtBdA m GI 10.74 +.5 -1.3 +.1/C GovtBdInv GI 10.74 +.5 -1.3 +.4/B GovtBdR5 GI 10.73 +.5 -1.3 +.6/B GrA m LG 32.11 -4.5 +.8 +11.3/B GrI LG 33.70 -4.5 +1.0 +11.8/B GrInv LG 33.13 -4.5 +.9 +11.5/B GrR b LG 31.40 -4.5 +.8 +11.0/B GrR6 LG 33.67 -4.5 +1.0 +11.9/B HYInv HY 5.57 -.8 -1.4 +3.4/D HYMuniI HM 9.59 +.6 -.3 +4.4/B HYMuniInv HM 9.59 +.6 -.3 +4.2/B HeritageA m MG 20.96 -1.6 +.7 +6.1/D HeritageC m MG 16.89 -1.7 +.6 +5.4/E HeritageI MG 24.07 -1.6 +.8 +6.6/D HeritageInv MG 22.66 -1.6 +.8 +6.4/D IncandGrA m LV 38.30 -4.7 -1.9 +8.4 IncandGrI LV 38.41 -4.6 -1.9 +8.8 IncandGrInv LV 38.36 -4.7 -1.9 +8.6 InAdjBdA m IP 11.48 +.6 -1.2 +.8/C InAdjBdInv IP 11.51 +.6 -1.2 +1.0/C InAdjBdR5 IP 11.50 +.6 -1.1 +1.2/B IntTrmTxFrBdI MI 11.16 +.1 -1.0 +1.8/B IntTrmTxFrBdInv MI 11.16 +.1 -1.0 +1.7/C IntlBdInv IB 13.58 +1.9 +3.9 +3.7 IntlDiscvInv FR 16.99 -2.0 +.7 +10.3 IntlGrA m FG 13.52 -1.9 +1.6 +6.0 IntlGrI FG 13.31 -1.9 +1.7 +6.5 IntlGrInv FG 13.40 -1.9 +1.6 +6.3 IntlOppsInv FR 11.35 -.7 +2.3 +13.4 InvGinnieMaeInv GI 10.23 +.4 -1.3 +.3/C InvGinnieMaeR5 GI 10.23 +.4 -1.3 +.5/B InvOC2020A m TE 12.38 -1.2 -1.0 +4.0/D InvOC2020I TE 12.40 -1.1 -.9 +4.4/C InvOC2020Inv TE 12.39 -1.2 -1.0 +4.2/D InvOC2020R b TE 12.38 -1.1 -1.1 +3.7/D InvOC2025A m TG 14.70 -1.3 -1.1 +4.4/D InvOC2025I TG 14.70 -1.3 -1.0 +4.8/D InvOC2025Inv TG 14.70 -1.3 -1.0 +4.6/D InvOC2025R b TG 14.68 -1.3 -1.1 +4.1/E InvOC2030A m TH 12.83 -1.5 -1.1 +4.7/D InvOC2030I TH 12.85 -1.5 -1.0 +5.2/D InvOC2030Inv TH 12.85 -1.5 -1.1 +5.0/D InvOC2030R b TH 12.83 -1.5 -1.2 +4.5/E InvOC2035A m TI 16.04 -1.7 -1.0 +5.1/E InvOC2035I TI 16.06 -1.7 -1.0 +5.6/D InvOC2035Inv TI 16.04 -1.7 -1.0 +5.4/E InvOC2035R b TI 16.03 -1.7 -1.2 +4.8/E InvOC2040A m TJ 13.53 -1.9 -1.1 +5.6/E InvOC2040I TJ 13.54 -1.8 -1.0 +6.0/D InvOC2040Inv TJ 13.54 -1.9 -1.0 +5.8/D InvOC2040R b TJ 13.52 -1.9 -1.2 +5.3/E InvOC2045A m TK 16.99 -2.1 -1.1 +6.1/E InvOC2045I TK 17.02 -2.0 -1.0 +6.5/D InvOC2045Inv TK 17.00 -2.1 -1.0 +6.3/D InvOC2045R b TK 16.99 -2.1 -1.2 +5.8/E InvOC2050A m TN 13.86 -2.2 -1.1 +6.4/D InvOC2050I TN 13.88 -2.2 -1.1 +6.8/C InvOC2050Inv TN 13.87 -2.2 -1.1 +6.6/D InvOC2050R b TN 13.86 -2.2 -1.1 +6.1/E InvOC2055A m TL 14.85 -2.2 -1.1 +6.6/E InvOC2055Inv TL 14.86 -2.2 -1.1 +6.8/D InvOC:AgrInv AL 16.78 -2.0 -.8 +6.7/B InvOC:CnsrvInv CA 13.62 -1.1 -.9 +4.2/B InvOCInRetA m RI 13.15 -1.1 -1.0 +3.8/A InvOCInRetI RI 13.14 -1.1 -.9 +4.2/A InvOCInRetInv RI 13.14 -1.1 -1.0 +4.0/A InvOCInRetR b RI 13.13 -1.2 -1.1 +3.5/B InvOCModInv MA 15.65 -1.7 -.9 +5.5/B InvOCVryAgrInv XM 18.15 -2.6 -.8 +7.8/A InvOCVryCsrvInv XY 11.91 -.5 -1.0 +3.0/B LgCoValInv LV 9.73 -4.5 -4.3 +5.7 MidCpValA m MV 16.86 -3.2 -3.3 +8.7 MidCpValC m MV 16.69 -3.2 -3.5 +7.9 MidCpValI MV 16.90 -3.1 -3.2 +9.2 MidCpValInv MV 16.89 -3.1 -3.3 +8.9 MidCpValR b MV 16.82 -3.1 -3.3 +8.4 MidCpValR6 MV 16.90 -3.1 -3.2 +9.3 NTCoreEqPlusG LB 16.38 -5.8 -1.1 +8.1 NTDiversBdG CI 10.51 +.4 -1.6 +1.2/C NTEmMktsG EM 13.52 -1.3 +1.4 +13.0/A NTEqGrG LB 13.46 -4.0 -.8 +8.8/C NTGrG LG 17.49 -4.4 +1.1 +11.8/B NTHeritageG MG 14.12 -1.5 +1.1 +6.8/D NTIntlGrG FG 12.43 -1.6 +2.3 +6.7 NTLgCoValG LV 11.03 -4.4 -4.2 +5.6 NTMidCpValG MV 13.09 -3.0 -3.0 +9.4 NTSmCoG SB 9.51 -.9 -1.2 +5.8/D RlEsttA m SR 26.05 +1.3 -8.8 -.4 RlEsttI SR 26.15 +1.4 -8.7 ... RlEsttInv SR 26.08 +1.4 -8.8 -.2 SelI LG 70.84 -4.1 -.5 +11.6/B SelInv LG 69.71 -4.1 -.6 +11.4/B ShrtDurInv CS 10.13 -.1 ... +1.1/B ShrtTrmGovtInv GS 9.45 +.1 -.2 +.1/C ShtDrInfPrBdInv IP 10.15 +.4 +.1 +1.0/C ShtDrInfPrBdR5 IP 10.23 +.4 +.2 +1.2/B SmCoInv SB 15.17 -1.0 -1.4 +5.3/D SmCpGrA m SG 17.02 -.1 +2.3 +8.7/C SmCpGrI SG 17.96 -.1 +2.4 +9.2/B SmCpGrInv SG 17.57 -.1 +2.3 +9.0/C SmCpValA m SV 8.45 -.1 -2.2 +8.6/B SmCpValI SV 8.63 -.1 -2.0 +9.1/A SmCpValInv SV 8.55 ... -2.1 +8.9/A StrAlAgrsA m AL 8.31 -2.6 -.6 +6.4 StrAlAgrsC m AL 8.12 -2.6 -.7 +5.6 StrAlAgrsI AL 8.19 -2.6 -.5 +6.9 StrAlAgrsInv AL 8.24 -2.6 -.6 +6.6 StrAlCnsrvA m CA 5.72 -1.2 -.7 +3.8 StrAlCnsrvInv CA 5.72 -1.3 -.8 +4.0 StrAlModA m MA 6.79 -1.6 -.9 +5.1/C StrAlModC m MA 6.71 -1.8 -1.2 +4.4/D StrAlModI MA 6.82 -1.6 -.7 +5.6/B StrAlModInv MA 6.81 -1.6 -.9 +5.4/C SustEqA m LB 27.30 -4.2 -1.4 +9.6/B SustEqInv LB 27.36 -4.1 -1.4 +9.9/B UltraA m LG 42.14 -4.7 +1.2 +12.3/A UltraI LG 45.45 -4.7 +1.4 +12.8/A UltraInv LG 43.99 -4.7 +1.3 +12.6/A UtlsInv SU 16.39 +.9 -4.5 +5.8 ValA m LV 8.54 -4.3 -4.0 +6.4 ValI LV 8.57 -4.3 -3.9 +6.9 ValInv LV 8.55 -4.3 -3.8 +6.7 ValR b LV 8.55 -4.3 -3.9 +6.1 ZeroCoup2020Inv GI 103.04 ... -.6 +.6/B ZeroCoup2025Inv GL 97.21 +.9 -2.1 +.6/AAmerican Funds2010TgtDtRtrA m TA 10.73 -1.1 -1.6 +4.3/B 2015TgtDtRtrA m TD 11.41 -1.2 -1.6 +4.6/B 2020TgtDtRtrA m TE 12.40 -1.4 -1.3 +5.2/A 2025TgtDtRtrA m TG 13.29 -1.7 -1.1 +6.1/A 2030TgtDtRtrA m TH 14.27 -2.1 -1.0 +7.2/A 2035TgtDtRtrA m TI 14.72 -2.3 -.8 +8.2/A 2040TgtDtRtrA m TJ 15.08 -2.5 -.8 +8.5/A 2045TgtDtRtrA m TK 15.32 -2.6 -.7 +8.7/A 2050TgtDtRtrA m TN 15.00 -2.7 -.7 +8.8/A AMCpA m LG 32.07 -3.0 +1.8 +10.1/C AmrcnBalA m MA 26.51 -1.8 -2.0 +7.5/A AmrcnHiIncA m HY 10.18 -.6 -.5 +3.7/C AmrcnMutA m LV 39.31 -3.4 -3.2 +8.2/B BdfAmrcA m CI 12.61 +.3 -1.7 +1.0/D CptWldGrIncA m WS 50.61 -2.7 -.6 +7.8/B CptlIncBldrA m IH 60.22 -1.7 -3.4 +4.3/C CptlWldBdA m IB 20.24 +.8 +1.8 +2.4/C EuroPacGrA m FG 56.10 -1.9 -.2 +7.0/C FdmtlInvsA m LB 60.90 -3.5 -1.9 +11.6/A GlbBalA m IH 32.17 -1.1 -.6 +4.9/B GrfAmrcA m LG 50.22 -3.6 +1.4 +12.2/A HiIncMuniBdA m HM 15.71 +.5 -.7 +4.0/B IncAmrcA m AL 22.58 -1.7 -2.7 +6.0/C IntlGrIncA m FB 34.83 -1.4 ... +4.9/C IntrmBdfAmrA m CS 13.16 +.1 -.9 +.4/D InvCAmrcA m LB 39.28 -4.3 -2.4 +9.5/B LtdTrmTEBdA m MS 15.50 ... -.5 +.9/B MortgA m GI 9.87 +.4 -1.3 +.9/A NewWldA m EM 66.89 -2.0 ... +8.0/D NwPrspctvA m WS 43.48 -3.2 +.7 +9.9/A STBdAmrcA m CS 9.83 +.2 -.4 +.5/D ShrtTrmTEBdA m MS 10.02 -.1 -.2 +.5/D SmCpWldA m SW 55.91 -1.0 +.2 +9.6/B TheNewEcoA m LG 46.32 -2.5 +3.8 +12.7/A TxExBdA m MI 12.80 +.3 -1.2 +2.2/A TxExofCAA m MF 17.42 +.3 -1.2 +2.3/A TxExofNewYorkA m MY 10.61 +.3 -1.3 +1.8/C USGovtSecA m GI 13.42 +.5 -1.4 +.3/C WAMtInvsA m LV 44.28 -3.4 -2.6 +9.9/AAmerican IndependancKansasTxExBdIns SI 10.70 +.1 -.8 +1.4/B USInProtInstl IP 10.52 +.7 -1.1 +1.0/CAncoraThlnSmlMdI d SB 15.50 -1.0 -.3 +7.2/CAngel OakMltStratIncAs m MU 11.20 +.4 +.4 +3.2/B MltStratIncIns MU 11.17 +.4 +.4 +3.5/BAquilaCHTFKTA m SI 10.47 +.1 -1.1 +1.4/B HawaiianTxFrA m SI 11.14 +.1 -.8 +.9/D NATFIncA m SI 10.56 +.4 -1.2 +1.9/A TxFrForUtahA m SI 10.18 +.2 -1.2 +1.6/A TxFrofArizonaA m SI 10.46 +.2 -1.2 +1.5/B TxFrofColoradoA m SI 10.31 +.1 -1.1 +1.1/C TxFrofOregonA m SI 10.81 +.1 -1.2 +1.0/DArbitrageInstl NE 13.07 -1.2 -.1 +2.0/B R b NE 12.70 -1.2 -.1 +1.8/BArielApprecInv b MV 47.25 -3.4 -1.3 +5.1/D Inv b MV 69.98 -3.0 ... +6.9/CAristotleSaulGlbOppsI d IH 13.02 -1.2 -2.0 +7.4/AArtisanGlbOppsInstl WS 26.47 -2.8 +1.9 +13.1/A GlbOppsInv WS 26.19 -2.8 +1.8 +12.9/A GlbValueInv WS 17.67 -3.5 -2.8 +8.0/B IntlInstl FG 33.39 -1.9 -.3 +3.0/E IntlInv FG 33.21 -1.9 -.4 +2.8/E IntlSmCpInv FR 23.32 +1.2 +1.0 +7.9/E IntlValueInstl FB 37.38 -2.2 -3.5 +6.3/A IntlValueInv FB 37.25 -2.2 -3.5 +6.0/B MidCpInstl MG 42.46 -2.6 +2.3 +6.8/D MidCpInv MG 38.98 -2.6 +2.3 +6.5/D MidCpValueInv MV 21.89 -1.8 -3.7 +5.7/D SmCpInvs SG 32.35 +.6 +5.9 +11.9/A ValInstl LV 13.64 -4.4 -6.1 +8.1/B ValInv LV 13.67 -4.4 -6.1 +7.9/BAshmoreEmMktsLcCyBdIns XP 8.09 +1.0 +5.6 +6.1 EmMktsTtlRetIns EB 8.28 +.2 +.9 +8.3AuxierFocInv d LV 21.55 -3.4 -3.4 +6.1/DAve MariaMariaWldEq WS 14.54 -3.5 -3.6 +4.9/D Value MB 21.07 -2.4 +.9 +4.7/DBBHCorelN d LB 19.84 -5.2 -4.9 +6.8/E LtdDurN x UB 10.16 +.1 +.3 +1.7/ABMODivIncI LV 13.91 -3.1 -2.4 +10.3/A IntermTxFrI MI 11.13 +.1 -.8 +2.1/B IntermTxFrY MI 11.14 +.2 -.8 +1.9/B LgCpGrI LG 18.04 -4.0 -.3 +12.6/A LgCpGrY LG 17.88 -4.0 -.3 +12.3/A LgCpValI LV 15.48 -2.7 -4.1 +7.7/C LowVolEqI LV 14.37 -1.4 -2.3 +6.5/D MidCpGrI MG 16.47 -1.8 +2.2 +6.3/D MidCpValI MV 11.93 -1.1 -4.1 +6.2/C ShrtTrmIncAdvI CS 9.30 +.2 ... +1.3/B ShrtTxFrI MS 10.13 ... +.1 +1.1/A SmCpGrI SG 18.60 -.4 -.2 +3.4/E StratIncY MU 9.23 -.4 -1.2 +2.4/D TCHCorPlusBdI CI 11.49 +.1 -1.4 +2.2/A TCHCorPlusBdY CI 11.49 +.1 -1.5 +1.9/A TCHCorpIncI TW 12.86 -.2 -1.8 +3.6/A TCHCorpIncY TW 12.88 -.2 -1.7 +3.5/A UltraShrtTxFrI MS 10.06 +.1 +.3 +.8/BBNY MellonAsstAllcM MA 12.44 -1.8 -1.2 +5.7/B BdM CI 12.43 +.2 -1.8 +1.3/C EmMktsM EM 12.07 -2.7 +.8 +10.5/A IncStkM LV 8.97 -4.1 -3.9 +8.4/B IntermBdM CS 12.31 +.1 -.9 +.9/C IntlApprecM FB 14.16 -1.7 -1.9 +4.2/D IntlM FV 13.61 -1.8 -1.7 +5.5/A LgCpStkM LB 5.94 -3.7 -1.7 +8.7/C MAIntrmMnBdM MT 12.40 +.2 -1.1 +1.4/C MdCpMltStratM MG 17.36 -1.5 +.2 +8.0/C NYIntrmTEBdM MN 10.89 +.1 -1.2 +1.6/B NtnIntrmMnBdM MI 13.27 +.2 -1.2 +1.6/C NtnSTMnBdM MS 12.68 -.1 ... +.5/D PEIntrmMnBdM MP 11.91 +.2 -1.0 +1.4/E STUSGovtSecM GS 11.55 +.2 -.3 +.1/C SmCpMltStratM SG 19.88 -.7 -.9 +9.5/BBairdAggrgateBdInstl CI 10.62 +.3 -1.7 +1.6/B CorPlusBdInstl CI 10.96 +.2 -1.7 +2.0/A IntermBdInstl CI 10.83 +.2 -1.1 +1.3/C QlInTrmMnBdIns MI 11.35 ... -.9 +1.1/E ShrtTrmBdInstl CS 9.57 +.1 -.3 +1.2/BBaronAsstInstl MG 72.90 +.3 +3.4 +10.9/A AsstRetail b MG 70.46 +.3 +3.4 +10.5/A DiscvInstl SG 17.91 -.8 -2.1 +9.4/B DiscvRetail b SG 17.75 -.7 -2.1 +9.1/C EmMktsInstl EM 15.29 -2.2 -.5 +9.8/B EmMktsRetail b EM 15.24 -2.2 -.6 +9.5/B FifthAvenuGrIns LG 27.34 -3.8 +5.5 +14.0/A FifthAvenuGrRtl b LG 26.86 -3.8 +5.5 +13.7/A FocedGrInstl MG 15.71 -3.1 +.3 +7.0/D GrInstl MG 70.65 +.6 +1.6 +8.3/C GrRetail b MG 68.69 +.5 +1.5 +8.0/C IntlGrInstl FG 24.48 -2.1 +1.2 +11.8/A IntlGrRetail b FG 24.17 -2.1 +1.1 +11.6/A OppInstl MG 18.94 -1.8 +7.6 +12.2/A OppRetail b MG 18.29 -1.8 +7.6 +11.9/A PtnrsInstl MG 50.77 -3.2 +2.1 +10.4/A PtnrsRetail b MG 49.73 -3.2 +2.0 +10.2/B RlEsttInstl SR 28.10 -.3 -6.4 +3.6/A RlEsttRetail b SR 27.69 -.3 -6.4 +3.4/A SmCpInstl SG 29.81 -.5 +1.6 +9.0/C SmCpRetail b SG 28.76 -.5 +1.5 +8.7/CBarrett AssociatesBarrettOpp LV 28.88 -4.3 -3.7 +10.3/ABeckerValEqRetail d LV 18.89 -2.7 -3.1 +7.1/CBerkshireFoc d ST 23.52 -5.3 +9.5 +19.1/BBernsteinCaliforniaMuni SS 14.03 ... -.7 +1.1/A IntermDur CI 12.95 +.4 -1.4 +1.7/B IntermDurInstl CI 14.76 +.3 -1.4 +1.8/A NewYorkMuni SS 13.76 ... -.9 +1.2/A ShrtDrDvRSMn MS 12.51 -.1 +.1 +.3/DBerwynBerwyn d SB 27.40 +.7 -3.8 +4.1/E Inc x XY 13.32 -.5 -.2 +2.8/CBishop StreetHawaiiMuniBdIns SI 10.39 +.1 -1.3 +1.3/BBlackRock4060TrgtAlInvC m CA 11.53 -1.5 -1.7 +3.0 AdUSTtlMInvA m SB 30.82 -3.0 -1.7 +6.7/C AdUSTtlMInvIns SB 31.92 -2.9 -1.7 +7.0/C AdUSTtlMInvInvC m SB 22.09 -3.0 -1.9 +5.8/D AdvtgGlbInstl WS 21.55 -3.4 -.9 +7.0 AdvtgGlbInvA m WS 20.50 -3.5 -1.0 +6.6 AdvtgGlbInvC m WS 16.85 -3.5 -1.2 +5.8 AdvtgIntlIns FB 17.02 -1.7 -1.7 +6.5/A AdvtgIntlInvA m FB 16.85 -1.7 -1.7 +6.2/A AdvtgLCCorIns LB 16.33 -3.3 -.3 +10.5/A AdvtgLCCorInvA m LB 15.75 -3.3 -.4 +10.2/A AdvtgLCCorInvC m LB 13.56 -3.3 -.6 +9.4/B AdvtgLCValIns LV 28.54 -2.3 -2.5 +9.2/A AdvtgLCValInvA m LV 28.00 -2.3 -2.5 +8.9/A AdvtgLCValInvC m LV 26.06 -2.4 -2.7 +8.1/B AdvtgLgCpGrIns LG 15.43 -4.2 +1.5 +11.6/B AdvtgLgCpGrInvA m LG 14.78 -4.2 +1.4 +11.3/B AdvtgSmCpGrIns SG 19.89 -.1 +1.5 +6.9/D AdvtgSmCpGrInvA m SG 15.37 -.1 +1.5 +6.6/D AsaDrgnIns DP 17.15 -2.7 ... +6.2 AsaDrgnInvA m DP 16.93 -2.7 -.1 +6.0 BalCptlInstl MA 22.62 -2.5 -.4 +7.4 BalCptlInvA m MA 22.53 -2.6 -.4 +7.1 BalCptlInvC m MA 19.67 -2.6 -.6 +6.2 BasValInstl LV 25.41 -3.6 -3.2 +4.9/E BasValInvA m LV 25.12 -3.6 -3.2 +4.6/E BasValInvC m LV 22.22 -3.6 -3.5 +3.8/E CAMuniOppsInstl MF 12.66 +.2 -.2 +3.6/A CAMuniOppsInvA m MF 12.65 +.2 -.2 +3.4/A CAMuniOppsInvA1 b MF 12.66 +.2 -.2 +3.5/A CorBdInstl CI 9.37 +.3 -1.7 +.9 CorBdInvA m CI 9.38 +.2 -1.8 +.6 CorBdInvC m CI 9.34 +.1 -2.0 -.1 CorBdK CI 9.40 +.3 -1.7 +1.0 CorBdSvc b CI 9.37 +.3 -1.8 +.6 CptlApprecInstl LG 28.96 -3.9 +3.9 +12.5/A CptlApprecInvA m LG 26.87 -3.9 +3.9 +12.1/B CptlApprecInvC m LG 20.11 -4.0 +3.7 +11.2/B CptlApprecK LG 29.10 -3.9 +3.9 +12.6/A CptlApprecR b LG 22.39 -3.9 +3.8 +11.9/B CrdtStrIncIns MU 10.18 -.4 -.3 +4.0 CrdtStrIncInvA m MU 10.18 -.5 -.2 +3.8 EmMktsInstl EM 24.11 -2.3 +2.3 +9.2 EmMktsInvA m EM 23.25 -2.4 +2.2 +8.7 EngyResInvA m EE 16.37 +1.2 -11.5 -10.6/E EqDivInstl LV 21.95 -4.7 -3.6 +9.8 EqDivInvA m LV 21.88 -4.7 -3.7 +9.5 EqDivInvC m LV 21.08 -4.7 -3.8 +8.8 EqDivR b LV 22.03 -4.8 -3.7 +9.2 EuroInstl ES 15.26 -2.3 -1.7 +1.5 EuroInvA m ES 14.97 -2.3 -1.7 +1.2 Exch LB 1029.47 -3.4 -2.0 +8.7/C FltngRtIncInstl BL 10.20 +.2 +1.1 +3.9 FltngRtIncInvA m BL 10.20 +.2 +1.1 +3.5 FltngRtIncInvC m BL 10.20 +.2 +1.0 +2.8 FocGrInvA m LG 3.95 -3.9 +4.2 +12.7/A GNMAInstl GI 9.25 +.5 -1.5 +.6 GNMAInvA m GI 9.29 +.4 -1.6 +.3 GNMAInvC m GI 9.25 +.4 -1.8 -.4 GlbAllcIncInstl IH 19.60 -1.5 -1.1 +4.1/C GlbAllcIncInvA m IH 19.48 -1.5 -1.1 +3.8/C GlbAllcIncInvC m IH 17.55 -1.6 -1.3 +3.0/D GlbAllcIncR b IH 18.54 -1.5 -1.2 +3.5/D GlbLSCrdtInstl XS 10.40 -.5 +.5 +1.6 GlbLSCrdtInvA m XS 10.38 -.5 +.4 +1.4 GlbLSCrdtInvC m XS 10.19 -.5 +.2 +.7 HYBdInstl HY 7.65 -.5 -.6 +4.9 HYBdInvA m HY 7.64 -.7 -.9 +4.6 HYBdInvC m HY 7.66 -.6 -.9 +3.8 HYBdK HY 7.65 -.6 -.6 +5.0 HYBdSvc b HY 7.65 -.5 -.7 +4.6 HYMuniInstl HM 9.55 +.5 -.1 +4.5/A HighEqIncIns LV 26.75 -2.9 -3.2 +4.7 HighEqIncInvA m LV 23.00 -3.0 -3.2 +4.4 HighEqIncInvC m LV 15.64 -3.0 -3.4 +3.6 HthSciOpIns SH 55.92 -2.3 -.4 +5.7/A HthSciOpInvA m SH 53.38 -2.3 -.5 +5.4/A HthSciOpInvC m SH 46.98 -2.4 -.7 +4.6/B InProtBdInstl IP 10.59 +1.0 -.8 +.8 InProtBdInvA m IP 10.34 +.9 -.8 +.5 InProtBdInvC m IP 10.00 +.9 -1.0 -.2 IntlDivIns FB 29.50 -1.6 -5.2 +1.5/E IntlDivInvA m FB 27.60 -1.6 -5.3 +1.2/E IntlInstl FB 17.07 -2.6 -3.9 +6.8/A IntlInvA m FB 16.70 -2.6 -4.0 +6.4/A IntlInvC m FB 15.57 -2.7 -4.2 +5.3/C LCFocGrIns LG 13.70 -4.1 +4.4 +14.1/A LCFocGrInvA m LG 12.79 -4.2 +4.3 +13.7/A LCFocGrInvC m LG 10.12 -4.3 +4.1 +12.8/A LPDyn2020Instl TE 15.83 -1.5 -1.1 +4.7 LPDyn2020InvA m TE 14.58 -1.6 -1.2 +4.5 LPDyn2030Instl TH 14.09 -2.3 -1.2 +6.1 LPDyn2030InvA m TH 13.54 -2.4 -1.3 +5.8 LPDyn2040Instl TJ 17.74 -2.9 -1.7 +7.1 LPDyn2040InvA m TJ 16.25 -2.9 -1.7 +6.9 LatinAmerInstl LS 53.58 -3.3 +7.3 +10.0 LatinAmerInvA m LS 52.92 -3.3 +7.2 +9.7 LngHrznEqInvA m WS 12.83 -3.0 -1.6 +3.1 LowDurBdInstl CS 9.52 +.1 -.1 +1.3 LowDurBdInvA m CS 9.51 -.1 -.3 +1.0 LowDurBdInvC m CS 9.51 ... -.5 +.2 LowDurBdK CS 9.51 +.1 -.2 +1.3 ManagedIncK XY 9.92 -.4 -.6 +3.7 MidCapDivIns MV 17.98 -2.4 -1.7 +6.6 MidCapDivInvA m MV 17.15 -2.5 -1.8 +6.2 MidCpGrEqInstl MG 23.57 -.1 +4.6 +11.9/A MidCpGrEqInvA m MG 20.51 -.1 +4.5 +11.5/A MidCpGrEqInvC m MG 16.18 -.2 +4.3 +10.7/A NJMuniBdInstl MJ 10.99 +.4 -1.1 +2.8/A NJMuniBdInvA m MJ 11.00 +.3 -1.1 +2.6/B NYMuniOppsInstl MN 11.25 ... -.4 +3.8/A NYMuniOppsInvA m MN 11.26 +.1 -.4 +3.6/A NYMuniOppsInvA1 b MN 11.26 +.1 -.4 +3.8/A NYMuniOppsInvC m MN 11.26 ... -.6 +2.9/A NatrlResTrInstl SN 30.48 -4.1 -7.2 -.1 NatrlResTrInvA m SN 28.94 -4.1 -7.2 -.3 NtnlMnInstl MI 10.76 +.2 -.9 +2.3/A NtnlMnInvA m MI 10.77 +.2 -1.0 +2.1/B NtnlMnInvC m MI 10.77 +.1 -1.2 +1.3/D PAMuniBdInstl MP 10.95 +.3 -.9 +2.5/A PAMuniBdInvA m MP 10.96 +.3 -1.0 +2.3/B ShrtTrmMuniIns MS 10.06 -.1 +.2 +.4/D ShrtTrmMuniInvA m MS 10.07 ... +.2 +.2/E StrGlbBdIncIns IB 6.09 +.4 +2.0 +3.5 StrGlbBdIncIvA m IB 6.09 +.4 +2.1 +3.3 StrIncOpA m NT 9.92 -.6 +.3 +2.1 StrIncOpC m NT 9.91 -.6 +.1 +1.3 StrIncOpIns NT 9.92 -.5 +.4 +2.4 StratMuOpIns MI 11.67 +.1 +.1 +4.0/A StratMuOpInvA m MI 11.67 +.2 ... +3.8/A StratMuOpIvC m MI 11.67 ... -.2 +2.9/A TactOppsInstl TV 14.82 +.9 +2.8 +2.0 TactOppsInvA m TV 14.71 +.8 +2.7 +1.7 TechOppsInstl ST 27.21 -2.7 +7.0 +22.7/A TechOppsInvA m ST 25.31 -2.8 +6.9 +22.3/A TechOppsInvC m ST 21.59 -2.8 +6.7 +21.4/A TtlRetInstl CI 11.42 +.2 -1.6 +1.4 TtlRetInvA m CI 11.42 +.2 -1.7 +1.1 TtlRetInvC m CI 11.41 +.1 -1.9 +.4 TtlRetR b CI 11.42 +.1 -1.8 +.8 USGovtBdInstl GI 10.17 +.5 -1.3 +.5 USGovtBdInvA m GI 10.19 +.5 -1.4 +.2 USMortgInstl CI 10.00 +.4 -1.5 +1.5Bogle Investment ManSmCpGrInstl SB 30.04 -3.4 -3.8 +5.9/DBoston PartnersLSEqInstl LO 20.95 -2.7 -6.0 +7.0/A SmCpValIIInstl SV 25.50 +.3 -2.9 +7.9/B SmCpValIIInv b SV 24.40 +.3 -3.0 +7.6/BBoston TrustAsstMgmt AL 45.74 -3.1 -2.4 +7.8/A Eq LB 22.95 -4.1 -2.9 +9.6/BBragg Capital TrustQueensRdSmCpVal SV 26.27 -.9 -3.2 +5.6/DBrandesIntlEqI FV 18.16 -1.7 +1.9 +5.2/BBridgesInvm LG 60.16 -3.4 -.7 +8.6/EBridgewayAggresivInvs1 MB 72.70 -2.7 -3.5 +7.0/B BlueChip35Idx LB 14.04 -4.4 -3.6 +10.0/A SmCpVal SV 25.56 +.5 -3.7 +6.0/D UltraSmCo SV 29.62 -.2 -2.1 -1.1/E UltraSmCoMkt d SB 14.27 +2.2 +.1 +7.5/CBright RockMidCpGrInstl MG 17.19 -2.1 -.1 +9.5/B QualLgCpInstl LB 15.74 -2.9 -5.0 +6.6/EBroadviewOpp SB 34.26 -1.1 -.8 +4.4/EBrookeld InvestmenGlbLtdInfrasI XO 11.80 -.9 -6.6 -.9/E GlbLtdInfrasY XO 11.80 -.8 -6.6 -.9/E GlbLtdRlEsttI GR 12.59 +3.2 -4.7 +1.4/CBrown AdvisoryFlexEqIns d LG 20.48 -4.8 -1.3 +9.2/D GrEqInstl d LG 22.10 -1.9 +5.3 +11.3/B GrEqInv d LG 21.90 -1.9 +5.3 +11.2/B IntermIncInv d CI 10.43 +.3 -.9 +1.1/C MrylndBdInv d SS 10.50 +.1 -.4 +1.6/A SmCpFdmtlValIns d SB 27.61 -.2 -3.0 +7.3/C SmCpGrInv d SG 18.98 -.7 +2.2 +10.0/B SmrstEmMktsIns d EM 11.27 -.3 +.3 +6.1/EBrown Cap MgmtSmCoInv b SG 93.87 +1.6 +5.2 +15.1/ABruceBruce MA 507.45 +.2 -3.4 +4.2/DBuffaloDiscv MG 24.21 -2.2 ... +9.4/B EmergOpps SG 15.82 +.8 +1.3 +8.1/C FlexInc AL 14.82 -1.4 -4.6 +4.9/D Gr LG 29.36 -3.8 +.8 +8.8/D HY HY 11.03 -.4 -.6 +3.7/C LgCp LG 28.70 -4.2 -1.1 +10.2/C MidCp MG 13.78 -1.6 +1.2 +4.4/E SmCp SG 14.76 +.1 +.7 +7.9/DCG Capital MarketsCorFI CI 7.94 +.4 -1.7 +1.3/C EmMktsEqInvms EM 16.31 -2.2 +.6 +11.5/A IntlEq FB 12.77 -1.5 -1.6 +5.5/B IntlFI IB 7.87 +1.2 +1.8 +2.9/C LgCpEq LG 19.15 -3.4 -1.4 +8.3/E MuniBdInvms ML 9.15 +.3 -1.6 +1.6/E SmMidCpEq SG 20.53 -.7 -1.2 +4.1/ECGMFoc LB 50.78 -8.5 -4.8 +7.0/E Mut AL 30.84 -4.9 -.6 +5.7/D Rlty MB 29.53 -5.2 -8.3 +6.2/CCMAdvsFI CS 11.21 +.1 -.6 +2.1/ACRMMidCpValInstl MB 21.68 +1.0 -.6 +9.7/A SmCpValInstl SB 18.90 -.5 -4.5 +9.1/A SmCpValInv SB 16.40 -.5 -4.5 +8.9/BCalamosCnvrtA m CV 17.91 -.6 +1.8 +4.9/D CnvrtC m CV 17.74 -.6 +1.6 +4.1/D CnvrtInstl CV 16.06 -.6 +1.8 +5.1/C EvolvingWldGrA m EM 15.50 -1.4 +1.6 +5.9/E EvolvingWldGrI EM 15.59 -1.4 +1.7 +6.2/D GlbGrIncA m IH 9.43 -2.5 -.3 +5.4/A GlbGrIncC m IH 8.38 -2.6 -.6 +4.6/B GlbGrIncI IH 9.70 -2.5 -.3 +5.7/A GrA m LG 32.66 -3.8 +.6 +7.2/E GrC m LG 20.79 -3.8 +.4 +6.4/E GrIncA m AL 31.81 -3.1 -.5 +7.9/A GrIncC m AL 31.99 -3.2 -.7 +7.1/A GrIncInstl AL 30.58 -3.1 -.5 +8.2/A GrInstl LG 42.79 -3.8 +.6 +7.5/E IntlGrA m FG 21.18 -1.9 -1.0 +7.3/B IntlGrInstl FG 21.67 -1.9 -1.0 +7.6/B MktNetrlIncA m NE 13.36 -.1 +1.1 +3.7/A MktNetrlIncC m NE 13.57 -.1 +.9 +2.9/A MktNetrlIncIns NE 13.20 -.1 +1.2 +3.9/ACaldwell & OrkinOrkinMktOpp d LO 20.24 -1.0 -1.7 -3.3/ECalvertBalA m MA 31.04 -2.3 -1.6 +4.3 BalC m MA 30.06 -2.4 -1.8 +3.5 BdA m CI 15.84 +.3 -1.3 +1.5 EqA m LG 43.49 -3.2 +1.4 +9.8 EqC m LG 25.56 -3.3 +1.2 +9.0 Top 20 Mutual FundsVanguard 500IdxAdmrl LB 242,270 -3.9 -2.1 +13.0/A NL Vanguard TtlSMIdxAdmrl LB 193,652 -3.3 -1.9 +12.7/A NL Vanguard InsIdxIns LB 136,739 -3.9 -2.1 +13.0/A NL Vanguard TtlSMIdxInv LB 129,346 -3.3 -2.0 +12.6/B NL Vanguard TtInSIdxInv FB 123,909 -1.6 -1.4 +6.1/C NL Vanguard TtlSMIdxIns LB 118,387 -3.3 -1.9 +12.7/A NL Fidelity Contrafund LG 95,335 -5.2 +1.3 +14.7/B NL Vanguard TtInSIdxInsPlus FB 93,475 -1.6 -1.4 +6.2/C NL Vanguard InsIdxInsPlus LB 91,097 -3.9 -2.1 +13.0/A NL American Funds GrfAmrcA m LG 88,563 -3.6 +1.4 +14.5/B 5.75 Vanguard WlngtnAdmrl MA 86,626 -1.9 -2.7 +8.9/A NL Vanguard TtBMIdxAdmrl CI 82,909 +.4 -1.7 +1.7/C NL Fidelity 500IndexPrm LB 76,930 -3.9 -2.1 +13.0/A NL American Funds IncAmrcA m AL 75,987 -1.7 -2.7 +7.6/C 5.75 Dodge & Cox Stk LV 71,677 -4.5 -3.0 +13.1/A NL Vanguard TtInSIdxAdmrl FB 70,545 -1.6 -1.5 +6.2/C NL American Funds CptlIncBldrA m IH 70,149 -1.7 -3.4 +5.9/B 5.75 Dodge & Cox IntlStk FB 66,056 -3.5 -2.8 +7.1/A NL American Funds InvCAmrcA m LB 63,938 -4.3 -2.4 +12.4/B 5.75 American Funds AmrcnBalA m MA 63,549 -1.8 -2.0 +9.2/A 5.75 Pct YTD Phone Name Obj Load NAV Rtn Number By Year-to-Date Percent Return By Total Net AssetsRydex IvNAS1002xStrH b BM NL 39.06 +11.3 800-820-0888 Rydex IvNAS1002xStrC m BM 1.00 34.39 +11.2 800-820-0888 ProFunds UltShrtNA100Inv BM NL 20.93 +10.9 888-776-3637 Rydex IvDynSP500H b BM NL 46.31 +7.6 800-820-0888 Rydex IvDynSP500C m BM 1.00 40.52 +7.5 800-820-0888 ProFunds UltBearInv BM NL 27.00 +7.4 888-776-3637 Perritt MicroCpOppsInv d SB NL 29.97 +5.9 800-332-3133 Rydex IvNAS100StrInv BM NL 64.17 +5.6 800-820-0888 Rydex IvNAS100StrC m BM 1.00 53.37 +5.5 800-820-0888 ProFunds RlEsttUltSctInv LE NL 40.32 +5.4 888-776-3637 PIMCO StkPlsShrtA m BM 3.75 8.29 +4.9 800-927-4648 PIMCO StkPlsShrtIns BM NL 8.56 +4.9 800-927-4648 Fidelity Advisor UtilitiesA m SU 5.75 29.27 +4.8 877-208-0098 Fidelity Advisor UtilitiesI SU NL 29.86 +4.8 877-208-0098 PIMCO StkPlsShrtC m BM 1.00 7.94 +4.8 800-927-4648 PIMCO StkPlsShrtP BM NL 8.54 +4.8 800-927-4648 Fidelity Advisor UtilitiesC m SU 1.00 28.66 +4.7 877-208-0098 Fidelity Advisor UtilitiesM m SU 3.50 29.33 +4.7 877-208-0098 Fidelity Select Utilities SU NL 80.39 +4.7 800-544-8544 JPMorgan RealtyIncomeL SR NL 12.31 +4.7 800-480-4111 By 4-Week Percent Return Copley Copley d LV NL 98.22 +11.1 877-881-2751 PRIMECAP Odyssey AgrsGr MG NL 48.90 +10.3 800-729-2307 ProFunds UltLtnAmrInv LE NL 42.85 +10.2 888-776-3637 ProFunds IntUltraSectInv LE NL 76.00 +10.1 888-776-3637 Virtus KARMidCapGrA m MG 5.75 30.42 +9.9 800-243-1574 Berkshire Foc d ST NL 23.52 +9.5 877-526-0707 Fidelity LatinAmerica LS NL 26.50 +8.3 800-544-6666 Oppenheimer GlbOppsY SW NL 75.08 +8.3 800-225-5677 Oppenheimer GlbOppsA m SW 5.75 74.18 +8.2 800-225-5677 Oppenheimer GlbOppsR b SW NL 71.35 +8.2 800-225-5677 Wells Fargo SpecizedTechA f ST 5.75 13.78 +8.2 800-222-8222 Fidelity Advisor LatinAmericaA m LS 5.75 26.59 +8.1 877-208-0098 Fidelity Advisor LatinAmericaM m LS 3.50 26.66 +8.1 877-208-0098 Fidelity Advisor LatinAmericaC m LS 1.00 26.93 +8.0 877-208-0098 Oppenheimer GlbOppsB m SW 5.00 65.39 +8.0 800-225-5677 Oppenheimer GlbOppsC m SW 1.00 65.49 +8.0 800-225-5677 Morgan Stanley InsInGrI LG NL 44.93 +7.9 800-548-7786 Transamerica CptlGrA m LG 5.50 25.29 +7.9 888-233-4339 Morgan Stanley InsInGrA m LG 5.25 42.87 +7.8 800-548-7786 Transamerica CptlGrB m LG 5.00 19.88 +7.6 888-233-4339 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/Thursday, March 29, 2018

PAGE 50

IncA m TW 16.15 ... -2.0 +2.2 IntlEqA m FV 17.29 -2.2 -1.7 +2.7 MdCpA m MB 31.19 -1.5 -1.0 +1.8 RspMuniIncA m MI 15.62 +.3 -1.3 +1.9 ShrtDurIncA m CS 15.89 +.1 -.4 +1.4 USLCCrRspnbIdxA m LB 21.93 -4.4 -1.3 +9.3CambiarGlblUltrFcsInv d WS 19.01 -2.4 -4.2 +1.7/E IntlEqInv d FB 27.84 -2.2 -2.0 +5.3/C OppInstl LV 22.78 -3.1 -4.1 +7.7/B OppInv LV 22.85 -3.1 -4.2 +7.5/C SmCpInstl d SB 19.24 +.8 -1.4 +1.8/E SmCpInv d SB 18.80 +.8 -1.5 +1.6/ECarillonClVtCptlApprA m LG 41.65 -4.7 -.8 +12.2/B ClVtCptlApprC m LG 30.34 -4.8 -1.0 +11.3/B EagleGrIncA m LV 20.36 -3.0 -3.2 +8.4/B EagleGrIncC m LV 19.47 -3.0 -3.4 +7.6/C EglMidCpGrA m MG 58.01 -1.7 +2.7 +10.6/A EglMidCpGrC m MG 46.53 -1.7 +2.5 +9.9/B EglMidCpStkA m MG 27.78 -2.3 -2.1 +7.0/D EglMidCpStkC m MG 20.13 -2.4 -2.3 +6.1/E EglSmCpGrA m SG 59.54 -1.4 -.1 +8.4/C EglSmCpGrC m SG 44.12 -1.4 -.3 +7.7/D ReamsCore+BdI CI 31.25 +.4 -1.3 +1.7/B ReamsCoreBdI CI 11.24 +.6 -1.2 +1.4/B ReamsUnconsBdI NT 11.70 ... -.6 +2.7/B ReamsUnconsBdY b NT 11.75 -.1 -.7 +2.4/C ScoutIntlI FB 21.13 -1.9 -1.6 +5.8/B ScoutMdCpI MB 18.61 -1.7 -2.1 +11.5/A ScoutSmCpI SG 27.37 +.6 -2.0 +12.2/ACausewayIntlValInstl d FV 16.55 -1.0 -4.4 +4.1/C IntlValInv d FV 16.43 -1.0 -4.5 +3.9/CCenter Coast CapitalBrkdMLPFocA m LP 6.27 -9.0 -12.1 -9.0/A BrkdMLPFocC m LP 5.80 -8.9 -12.3 -9.7/B BrkdMLPFocY LP 6.39 -9.0 -12.1 -8.7/AChamplainSmCoAdv b SG 20.06 +.4 +.8 +11.3/ACity National RochdaCorpBdServicing CS 10.23 ... -.9 +.8/C DivIncN b LV 37.53 -1.2 -6.2 +5.2/EClearBridgeAggresivGrA m LG 201.43 -2.8 -1.0 +3.5/E AggresivGrC m LG 161.49 -2.8 -1.1 +2.8/E AggresivGrI LG 222.23 -2.8 -.9 +3.8/E AggresivGrIS LG 224.57 -2.8 -.9 +3.9/E AllCpValA m LV 13.75 -3.4 -5.4 +7.2/C AllCpValC m LV 11.86 -3.5 -5.6 +6.5/D ApprecA m LB 22.82 -4.0 -3.3 +8.4/C ApprecC m LB 21.99 -4.1 -3.5 +7.6/D ApprecI LB 22.68 -3.9 -3.2 +8.7/C ApprecIS LB 22.74 -4.0 -3.2 +8.8/C CBIntlSmCpI FA 18.57 -3.0 -2.9 +8.0 DivStrat1 x LB 22.35 -3.4 -4.7 +8.4/C DivStratA x LB 22.34 -3.4 -4.7 +8.1/D DivStratC x LB 22.03 -3.4 -4.9 +7.3/D DivStratI x LB 22.92 -3.3 -4.7 +8.4/C IntlGrC m FG 40.62 -1.4 +1.3 +7.7/B IntlGrI FG 46.74 -1.3 +1.6 +8.8/A IntlValA m FV 11.53 -3.8 -2.5 +4.6/B IntlValIS FV 11.58 -3.7 -2.4 +5.1/B LgCpGrA m LG 40.68 -3.4 +.1 +12.3/A LgCpGrC m LG 32.78 -3.5 -.1 +11.5/B LgCpGrI LG 45.07 -3.4 +.2 +12.6/A LgCpValA x LV 31.73 -4.2 -4.2 +6.4/D LgCpValC x LV 30.82 -4.2 -4.3 +5.6/E LgCpValI x LV 31.66 -4.1 -4.1 +6.7/D MidCpA m MB 32.06 -2.2 -4.1 +4.8/D MidCpC m MB 25.65 -2.2 -4.2 +4.1/D MidCpI MB 35.57 -2.2 -4.0 +5.2/D MidCpIS MB 35.90 -2.2 -4.0 +5.3/D SmCpC m SB 37.69 -1.0 -2.1 +8.8/B SmCpGrA m SG 34.22 +.9 +4.3 +9.3/B SmCpGrI SG 36.47 +.9 +4.4 +9.7/B SmCpGrIS SG 36.82 +.9 +4.4 +9.8/B SmCpGrR b SG 33.40 +.8 +4.2 +9.0/C SmCpI SB 59.45 -.9 -1.9 +9.9/A SmCpValA m SV 18.60 -4.0 -6.5 +5.2 TactDivIncA x MV 15.62 -3.1 -5.9 -1.4/E TactDivIncC x MV 14.85 -3.1 -6.0 -2.1/E TactDivIncI x MV 15.73 -3.0 -5.9 -1.1/E ValTrustC m LB 76.29 -2.8 -4.6 +5.3/E ValTrustI LB 91.43 -2.7 -4.4 +6.3/EClermontCLSGrandIncN CA 11.23 -1.1 -1.1 +4.4/BClipperClipper LB 116.54 -4.9 -3.3 +11.3/ACohen & SteersDivVal,IncInstl LB 14.70 -3.2 -4.0 +7.6/D GlbInfras,IncI XO 18.27 +.2 -4.8 +3.4/B GlbRltys,IncA m GR 51.00 +2.1 -3.4 +2.9/B GlbRltys,IncI GR 51.23 +2.1 -3.4 +3.3/B InstlRltys SR 40.45 +3.4 -6.6 +2.3/B IntlRltyA m GR 11.97 +1.0 -.4 +4.3/A IntlRltyI GR 12.05 +1.0 -.3 +4.7/A PrfrdScInc,IncA m RR 13.75 -.7 -1.9 +5.1/B PrfrdScInc,IncC m RR 13.66 -.9 -2.1 +4.4/D PrfrdScInc,IncI RR 13.78 -.7 -1.9 +5.4/B RlEsttSecIncA m SR 13.82 +3.5 -6.7 +3.4/A RlEsttSecIncC m SR 12.52 +3.5 -6.8 +2.8/A RlEsttSecIncIns SR 14.56 +3.6 -6.6 +3.8/A Rltys SR 60.14 +3.4 -6.7 +1.9/BColorado BondSharesATxEx f SI 9.06 +.6 +1.2 +4.5ColumbiaAMTFrCAIMBIns MF 10.27 +.2 -.9 +1.9/B AMTFrCTIMBIns SI 10.33 +.1 -.9 +1.0/D AMTFrIMBA m MI 10.30 +.1 -1.3 +1.5/C AMTFrIMBIns MI 10.31 +.1 -1.2 +1.7/B AMTFrMAIMBIns MT 10.37 +.2 -1.1 +1.3/C AMTFrNYIMBIns MN 11.67 +.2 -1.0 +1.6/B AMTFrORIMBIns SI 12.15 +.2 -1.0 +1.4/B AMTFrSCIMBIns SI 10.00 +.2 -1.1 +1.5/B AcornA m MG 13.19 -.2 +2.1 +10.2/B AcornC m MG 6.71 -.1 +2.0 +9.4/B AcornIns MG 15.72 -.1 +2.1 +10.5/A AcornIntSelIns FG 29.04 -1.2 -.7 +9.9/A AcornIntlA m FR 46.92 -.3 +.9 +7.0/E AcornIntlC m FR 44.88 -.4 +.7 +6.2/E AcornIntlIns FR 47.00 -.3 +.9 +7.3/E AcornSelA m MG 14.28 -.3 -2.3 +10.5/A AcornSelIns MG 16.17 -.3 -2.2 +10.8/A AcornUSAIns SG 15.57 +.3 +2.4 +9.3/B BalA m MA 40.03 -2.8 -3.1 +5.7/B BalIns MA 39.95 -2.8 -3.0 +6.0/B BdIns CI 8.34 +.3 -1.7 +1.6/B ContrCoreA m LB 24.67 -4.6 -4.0 +8.8/C ContrCoreIns LB 24.85 -4.5 -3.9 +9.1/B ContrCoreV f LB 24.44 -4.5 -3.9 +8.8/C ContrEurpA m ES 7.24 -.8 -1.1 +3.6/D ConvrtSecsA m CV 20.12 -1.0 +1.5 +6.2/B ConvrtSecsIns CV 20.15 -.9 +1.6 +6.5/A CorpIncA m TW 9.96 -.3 -2.7 +1.8/D CorpIncIns TW 9.96 -.3 -2.6 +2.1/C CptAllcAgrA m AL 13.21 -2.7 -1.6 +7.7/A CptAllcAgrC m AL 12.88 -2.7 -1.8 +6.9/B CptAllcCnsA m XY 10.11 -.5 -1.5 +2.6/C CptAllcMdAgA m MA 12.75 -2.1 -1.6 +6.6/A CptAllcMdAgC m MA 12.78 -2.2 -1.8 +5.8/B CptAllcMdAgIns MA 12.72 -2.1 -1.6 +6.8/A CptAllcMdCnsA m CA 10.96 -1.0 -1.6 +3.8/C CptAllcModA m CA 11.43 -1.6 -1.7 +5.4/A CptAllcModC m CA 11.35 -1.6 -1.8 +4.6/B DiscpCoreA m LB 11.75 -3.5 -1.6 +9.4/B DiscpSmCoreV f SB 6.78 -.1 -2.6 +3.3/E DivIncA m LV 21.24 -3.4 -3.2 +10.1/A DivIncC m LV 20.59 -3.4 -3.4 +9.2/A DivIncIns LV 21.25 -3.3 -3.2 +10.3/A DivIncV f LV 21.25 -3.4 -3.2 +10.1/A DivOppA m LV 9.31 -2.4 -3.2 +7.2/C DivOppC m LV 9.11 -2.4 -3.5 +6.4/D EmMktsIns EM 13.79 -2.1 -.1 +10.7/A FltRtA m BL 9.14 +.1 +1.6 +4.1/B GlEngNatResA m SN 18.55 -1.7 -6.2 +2.1/C GlEngNatResI SN 18.78 -1.7 -6.2 +2.3/B GlbDivOppA m WS 18.46 -3.2 -4.5 +4.0/E GlbDivOppIns WS 18.52 -3.1 -4.4 +4.2/E GlbEqValA m WS 13.79 -2.7 -2.8 +5.8/D GlbOppsA m IH 13.73 -1.2 +.1 +6.5/A GlbStratEqA m WS 15.18 -2.4 -1.2 +8.3/B GlbStratEqC m WS 12.98 -2.4 -1.3 +7.5/B GlbTechGrA m ST 31.58 -3.3 +4.5 +21.3/A GlbTechGrC m ST 28.42 -3.4 +4.3 +20.4/B GlbTechGrIns ST 32.80 -3.3 +4.6 +21.7/A GrtrChinaA m CH 51.85 -2.7 +1.4 +12.8/B HYBdA m HY 2.87 -.7 -2.0 +3.6/D HYBdC m HY 2.85 -.8 -2.2 +2.8/E HYMuniA m HM 10.53 +.8 ... +3.4/C HYMuniIns HM 10.53 +.7 +.1 +3.6/C IncBuilderA m XY 11.77 -.4 -1.1 +4.3/A IncOppsA m HY 9.62 -.9 -2.1 +3.4/D LgCpEnhCoreA b LB 24.22 -3.6 -1.9 +9.7/B LgCpEnhCoreIns LB 24.17 -3.6 -1.8 +9.9/A LgCpGrA m LG 40.05 -3.6 +.9 +9.8/D LgCpGrC m LG 33.60 -3.7 +.7 +9.0/D LgCpGrIIIA m LG 17.66 -3.7 +.7 +9.0/D LgCpGrIIIC m LG 12.66 -3.7 +.6 +8.2/E LgCpGrIIIIns LG 18.99 -3.6 +.8 +9.2/D LgCpGrIns LG 41.56 -3.6 +.9 +10.1/C LgCpGrV f LG 39.69 -3.6 +.9 +9.8/D LgCpIdxA b LB 48.45 -3.9 -2.2 +9.9/A LgCpIdxIns LB 48.71 -3.9 -2.2 +10.2/A LgCpValA m LV 13.89 -3.2 -4.3 +8.1/B LgCpValC m LV 13.87 -3.2 -4.4 +7.3/C LmtDurCrdtA m CS 9.69 -.1 -.8 +1.4/B MNTxExmptA m SM 5.39 +.4 -1.1 +2.2/B MidCapGrA m MG 25.35 -1.4 -.4 +7.1/D MidCapGrIns MG 27.06 -1.3 -.3 +7.4/D MidCapIdxA b MB 16.17 -.5 -2.3 +8.3/A MidCapIdxIns MB 16.11 -.4 -2.2 +8.6/A MidCapValA m MV 13.10 -1.2 -4.0 +5.3/D MidCapValC m MV 12.15 -1.1 -4.2 +4.5/E MidCapValIns MV 13.14 -1.1 -3.9 +5.6/D Pac/AsIns DP 11.41 -2.6 -1.3 +10.3/B RlEstateEqA m SR 13.00 +3.6 -6.8 +1.2/C RlEstateEqIns SR 13.03 +3.6 -6.7 +1.5/B S/MCpValA m SV 9.87 -1.1 -2.7 +5.2/D STBdA m CS 9.88 +.1 -.3 +.5/D STBdIns CS 9.86 +.1 -.3 +.7/C STBdIns3 CS 9.86 +.1 -.3 +.9/C STMuniBdA m MS 10.29 ... +.1 +.4/D STMuniBdIns MS 10.29 ... +.2 +.7/C SelGlbEqA m WS 13.06 -1.4 +1.3 +9.8/A SelIntlEqA m FG 14.70 -.7 -1.1 +3.7/E SelIntlEqIns FG 15.04 -.7 -1.1 +4.0/E SelLgCpEqA m LB 14.24 -3.9 -2.5 +10.7/A SelLgCpEqIns LB 14.14 -3.9 -2.4 +11.0/A SelLgCpGrA m LG 16.62 -3.7 +3.6 +8.9/D SelLgCpGrIns LG 17.13 -3.7 +3.6 +9.2/D SelLgCpValA m LV 24.92 -3.4 -5.0 +9.4/A SelLgCpValC m LV 22.84 -3.4 -5.2 +8.6/B SelSmlrCpValA m SB 18.00 +.2 -.3 +4.7/E SlgCmsInfoA m ST 73.19 -2.9 +3.4 +18.7/C SlgCmsInfoC m ST 50.56 -3.0 +3.2 +17.8/C SlgGlbTechA m ST 40.81 -2.6 +3.8 +19.3/B SlgGlbTechC m ST 31.57 -2.7 +3.6 +18.4/C SmCpGrIA m SG 18.40 -.4 +1.0 +12.3/A SmCpGrIIns SG 19.53 -.4 +1.1 +12.6/A SmCpIdxA b SB 24.57 +1.0 -.6 +10.2/A SmCpIdxIns SB 24.72 +1.0 -.5 +10.4/A SmCpValIA m SV 39.66 -.5 -5.1 +9.6/A SmCpValIIA m SV 16.99 -.7 -4.1 +7.3/C SmCpValIIIns SV 17.25 -.7 -4.1 +7.6/B SmCpValIIns SV 44.06 -.5 -5.1 +9.8/A StratIncA m NT 5.95 -.2 -.4 +3.8/A StratIncC m NT 5.95 -.3 -.7 +3.0/B StratIncIns NT 5.85 -.2 -.5 +4.1/A StratMuniIncA m ML 3.99 +.5 -.9 +3.1/A StrtCAMuIncA m MC 7.55 +.3 -1.1 +2.3/C StrtCAMuIncInst MC 7.55 +.3 -1.1 +2.6/B StrtNYMuIncA m MY 7.31 +.2 -1.1 +2.2/B ThermostatA m XY 14.56 +.1 -.5 +2.6/C ThermostatC m XY 14.64 +.1 -.7 +1.9/D ThermostatIns XY 14.36 +.1 -.5 +2.9/C TtlRetBdA m CI 8.87 +.3 -1.4 +1.7/B TtlRetBdIns CI 8.88 +.4 -1.2 +1.9/A TxExmptA m ML 13.39 +.4 -1.0 +2.2/C TxExmptC m ML 13.38 +.3 -1.2 +1.6/E TxExmptIns ML 13.39 +.4 -.9 +2.4/B USGovtMortgA m CI 5.32 +.2 -1.1 +1.3/C USTrsIdxIns GI 10.83 +.7 -1.5 +.2/CCommerceBd CI 19.56 +.2 -1.5 +1.8/A Gr LG 32.31 -3.8 -.8 +12.3 KansasTFIntrmBd SI 19.05 +.2 -1.1 +1.3/B MidCpGr MG 39.25 -.8 -.6 +10.2/B MssrTFIntrmBd SI 19.16 +.3 -1.2 +1.6/A NtnlTFIntrmBd MI 19.23 +.3 -1.4 +1.7/B ShrtTrmGovt GS 16.89 +.3 -.4 +.3/B Val LV 29.71 -3.3 -5.0 +8.5/BCommunity ReinvestQlfdInvm b GI 10.38 +.3 -1.2 +.6/BConvergenceCorPlusInstl LB 18.47 -4.4 -1.4 +9.0/C OppsInstl SB 11.74 +.1 -3.1 +6.3/DCopeland Capital ManRkMgdDivGrI d LB 13.77 -1.7 -.1 +3.8/ECopleyCopley d LV 98.22 +.3 +11.1 +12.6/ACredit SuisseCmdtyRetStratA m BB 4.84 -1.4 -1.4 -4.1/D CmdtyRetStratI BB 4.95 -1.4 -1.4 -3.8/D FltngRtHiIncA m BL 6.88 +.2 +.8 +4.3/A FltngRtHiIncC m BL 6.90 ... +.6 +3.5/CCrossmark StewardS/MCpEnhIdxA b SB 15.51 ... -2.0 +8.2/BCullenHiDivEqInstl x LV 17.57 -1.8 -3.9 +8.6/B HiDivEqRetail x LV 17.56 -1.9 -4.0 +8.3/BCutlerEq LV 19.49 -4.1 -5.6 +8.1/BDFAAsiaPacSmCoIns PJ 23.58 -2.0 -1.2 +8.8/C CAInTmMnBdIns x MF 10.40 ... -.4 +1.1/D CASTMnBdIns x SS 10.24 -.1 +.2 +.6/B CSTGEIntlScCrEq FV 10.05 -3.1 -2.2 +7.3 CSTGEUSSclCrEq2 MB 17.19 -3.7 -2.2 +9.8 CntnntlSmCIns ES 28.83 -2.3 +.8 +14.3 EMktCorEqI EM 23.41 -2.5 +.8 +9.4 EMktSCInstl EM 23.91 -1.8 +.2 +10.4/B EmMktsII EM 29.31 -1.7 +.6 +9.1/C EmMktsInstl EM 30.65 -1.7 +.6 +8.9/C EmMktsSocialCor EM 14.99 -1.8 +.5 +9.6/B EmMktsValInstl EM 31.68 -3.5 +1.5 +10.2 EnhUSLgCoInstl LB 12.61 -4.9 -2.6 +10.2 FvYrGlbFIIns IB 10.82 +.3 -.5 +1.2 GlbAllc2575Ins x XY 13.36 -.4 -.9 +3.0/B GlbAllc6040Ins MA 17.83 -1.9 -1.4 +5.8 GlbEqInstl WS 22.78 -3.4 -2.0 +8.7 GlbRlEsttSec GR 10.25 +1.0 -6.4 +1.7 InProtSecIns IP 11.59 +.8 -1.4 +1.2/B IntlCorEqIns FB 14.23 -3.0 -2.1 +7.7 IntlLgCpGr FG 12.96 -2.3 -1.7 +5.4 IntlRlEsttScIns GR 5.12 +1.0 -1.5 +2.6/B IntlSclCrEqInst FV 13.72 -2.9 -1.9 +8.1 IntlSmCoInstl FQ 21.04 -2.2 -1.1 +11.3 IntlSmCpGr FR 15.93 -2.0 +.1 +12.6 IntlSmCpValIns FA 22.32 -3.0 -2.8 +9.7 IntlSstnbtyCor1 FB 10.86 -2.8 -1.7 +6.7 IntlValIII FV 16.91 -3.8 -2.6 +5.9 IntlValInstl FV 19.95 -3.8 -2.6 +5.7 IntlVctrEqIns FA 13.31 -2.9 -1.9 +8.7 ItmGovtFIIns GI 12.15 +.9 -1.5 +.6 ItmTExtnddQlIns TW 10.44 +.2 -2.8 +1.7 ItmTMnBdIns x MI 10.01 +.1 -.6 +1.0/E JapaneseSmCoIns JS 28.92 -3.0 -.8 +15.6 LgCpIntlInstl FB 23.37 -3.1 -2.3 +5.1 OneYearFIInstl x UB 10.25 +.1 +.1 +.7/D RlEsttSecInstl SR 32.10 +1.6 -9.1 +1.1 STGovtInstl GS 10.47 +.3 -.5 +.4 STMuniBdInstl x MS 10.12 -.1 +.2 +.7/B ShTrmExQtyI CS 10.70 +.1 -.6 +1.2 SlvLyHdgGlEqIns WS 16.25 -3.6 -2.4 +8.2 SlvlyHdgGlFIIns IB 9.49 +.2 -.1 +1.1 TAUSCorEq2Instl MB 17.74 -3.7 -2.1 +9.1 TAWexUSCrEqIns FB 11.72 -2.7 -1.3 +8.2 TMdIntlVal FV 16.43 -3.7 -2.6 +5.6 TMdUSEq LB 28.58 -4.4 -1.5 +10.2 TMdUSMktwdVl LV 29.82 -4.6 -3.6 +8.7 TMdUSMktwdVlII LV 27.79 -4.6 -3.5 +8.9 TMdUSSmCp SB 42.94 -1.9 -2.6 +8.3 TMdUSTrgtedVal SV 36.35 -2.3 -3.1 +7.7 TwYrGlbFIIns IB 9.88 +.1 ... +.6 TwoYrFIInstl CS 9.93 +.1 ... +.6 TwoYrGovtInstl GS 9.78 +.2 +.1 +.3 USCorEq1Instl LB 22.40 -3.8 -1.7 +9.8 USCorEqIIInstl MB 21.09 -3.7 -2.2 +9.0 USLgCo LB 20.33 -4.6 -1.8 +10.5 USLgCpGrInstl LG 19.17 -4.2 ... +11.1 USLgCpValII LV 18.07 -4.7 -3.5 +10.1 USLgCpValIII LV 26.07 -4.7 -3.5 +10.1 USLgCpValInstl LV 37.75 -4.8 -3.5 +10.0 USMicroCpInstl x SB 21.65 +.7 -1.6 +9.1/A USSmCpGrInstl SG 18.21 -1.9 -2.5 +7.6 USSmCpInstl SB 34.98 -1.9 -2.7 +8.0 USSmCpValInstl SV 36.58 -2.1 -3.5 +6.4 USSocialCorEq2 x MB 15.66 -2.8 -2.5 +9.1/A USSstnbtyCor1 LB 20.84 -4.1 -1.3 +9.9 USTrgtedValIns SV 24.00 -2.4 -3.6 +7.1 USTrgtedValR1 SV 23.99 -2.4 -3.6 +7.0 USVectorEqInstl MV 18.67 -2.9 -2.6 +8.2 WlexUSGovFIIns IB 10.26 +1.5 -.1 +2.1 WlexUSTrgVlIns FA 14.96 -2.9 -1.9 +10.3 WlexUSVlPrtIns FV 12.76 -3.6 -1.7 +7.2DFDentPremGrInv MG 30.15 -2.0 +3.9 +12.5/ADavenportCor LG 22.62 -2.8 -2.4 +7.8/E EqOpps MG 17.49 -1.4 -3.2 +3.9/E ValInc LV 16.66 -2.5 -4.7 +7.5/CDavisApprecIncA m AL 38.76 -4.0 -2.6 +3.4/E ApprecIncY AL 38.97 -4.0 -2.5 +3.6/E FinclA m SF 51.06 -4.2 -1.7 +11.4/C FinclC m SF 42.47 -4.3 -1.8 +10.5/C NYVentureA m LB 32.98 -5.0 -3.7 +10.3/A NYVentureC m LB 29.89 -5.1 -3.9 +9.4/B NYVentureY LB 33.71 -5.0 -3.7 +10.5/A OppA m LG 35.58 -4.2 -3.9 +11.9/B OppC m LG 29.13 -4.3 -4.1 +11.1/B RlEsttA m SR 37.35 +3.6 -5.9 +2.9/ADelaware InvCorpBdA m TW 5.67 -.4 -3.1 +1.6/E CorpBdInstl TW 5.67 -.4 -3.0 +1.8/D DiversIncA m CI 8.56 ... -1.1 +1.6/B EmMktsA m EM 19.71 -4.0 -2.3 +13.8/A ExtnddDrBdA m TW 6.41 +.1 -4.8 +1.8/D ExtnddDrBdInstl TW 6.40 +.2 -4.7 +2.1/C HYOppsA m HY 3.73 -.9 -1.9 +2.7/E IntlValEqA m FV 15.10 -2.1 -3.4 +5.1/B IntlValEqInstl FV 15.16 -2.1 -3.3 +5.4/B LtdTrmDvrsIncA m CS 8.35 +.1 -.8 +1.0/B MnstHYMnBdA m SM 10.66 +.4 -1.1 +2.3/A NtnlHYMnBdA m HM 10.94 +.6 -.6 +4.1/B REITA m SR 10.37 +3.7 -8.4 -1.1/E SelGrA m LG 37.85 -3.9 +.2 +5.1/E SelGrInstl LG 41.22 -3.8 +.3 +5.3/E SmCpValA m SV 63.25 -.8 -4.1 +8.9/A SmCpValC m SV 52.42 -.9 -4.2 +8.1/B SmidCpGrA m SG 22.46 -3.0 +2.5 +10.4/B TFArizonaA m SL 11.25 +.3 -.9 +2.2/A TFColoradoA m SL 11.08 +.4 -.9 +2.5/A TFIdahoA m SL 11.21 +.1 -1.1 +1.8/B TFMnnstA m SM 12.18 +.3 -1.1 +1.9/B TFMnnstIntrmA m SM 10.85 +.3 -1.2 +1.6/C TFPnsylvnA m MP 7.96 +.4 -.9 +2.4/B TFUSAA m ML 11.44 +.4 -1.1 +2.3/B TFUSAIntermA m MI 11.75 +.2 -1.1 +1.6/C USGrA m LG 23.71 -4.0 +.1 +7.3/E USGrInstl LG 25.85 -3.9 +.1 +7.6/E ValInstl LV 20.90 -2.6 -2.2 +7.9/B WlthBldrA m MA 14.10 -1.3 -3.6 +3.4/EDeutscheCATxFrIncA m MC 7.41 +.2 -1.4 +1.7/E CATxFrIncS MC 7.39 +.2 -1.4 +1.9/D CROCIEqDivA m LV 56.21 -1.8 -1.8 +9.2/A CROCIEqDivC m LV 56.07 -1.9 -2.0 +8.3/B CROCIIntlA m FB 48.13 -2.2 -1.9 +1.5 CROCIIntlC m FB 47.81 -2.3 -2.1 +.7 CROCIIntlS FB 48.33 -2.2 -1.9 +1.7 CmnctnsA m SC 25.64 -1.3 -4.5 +4.4/B CorEqA m LB 26.70 -3.7 -2.1 +9.8/B CorEqS LB 26.97 -3.7 -2.0 +10.1/A CptlGrA m LG 76.62 -3.9 -.5 +10.0/C CptlGrS LG 77.38 -3.8 -.5 +10.3/C EAFEEqIdxInstl FB 6.44 -1.6 -1.7 +4.9/C EmMktFixIncS EB 9.27 -.4 -2.2 +2.9/E EmMktsEqS EM 20.72 -2.7 +.4 +9.7/B Eq500IdxInstl LB 215.30 -3.9 -2.2 +10.1/A Eq500IdxS LB 212.44 -3.9 -2.2 +10.1/A GNMAS GI 13.42 +.5 -.9 +.7/A GlbHiIncInstl HY 6.69 -.8 -1.3 +4.9/A GlbIncBldrA m IH 9.19 -2.3 -3.2 +5.2/B GlbSmCpA m SW 36.04 -1.5 -2.6 +4.1/E GlbSmCpS SW 38.13 -1.4 -2.6 +4.4/E HiCoGlBdS IB 9.15 +.6 -1.0 +2.4/C HiIncA m HY 4.64 -.8 -1.3 +4.2/C HiIncC m HY 4.64 -.9 -1.7 +3.3/D HlthWllnssS SH 37.16 -2.3 -1.1 +1.0/C IntlGrS FG 34.04 -2.3 -3.1 +4.9/E IntrmTxAmtFrS MI 11.59 +.1 -1.0 +1.3/D LgCpFocGrS LG 44.54 -3.3 -.9 +10.1/C LtnAmrcEqS LS 26.14 -4.5 +1.2 +10.5/B MATxFrS MT 14.07 +.3 -1.4 +1.8/B MgdMuniBdA m ML 8.96 +.2 -1.6 +1.8/D MgdMuniBdS ML 8.98 +.2 -1.5 +2.0/D MltAstGlbAllcS IH 15.79 -1.6 -2.2 +2.7/D MltsecIncA m MU 4.53 -.8 -1.5 +2.0/D NYTxFrIncA m MN 10.45 +.1 -1.6 +1.8/B NYTxFrIncS MN 10.45 +.2 -1.4 +2.0/B RlEsttSecA m SR 19.07 +4.3 -6.1 +1.8/B SP500IdxS LB 29.80 -3.9 -2.2 +10.0/A SciandTechA m ST 22.18 -4.9 +3.5 +15.1/D ShrtDurS CS 8.59 ... -.3 +1.4/B SmCpCorS SB 30.14 +.5 -3.1 +8.4/B StratHYTxFrA m HM 12.03 +.3 -1.3 +2.6/E StratHYTxFrS HM 12.04 +.3 -1.3 +2.9/D TotRetBdA m CI 10.53 -.3 -1.9 +1.5/B TotRetBdS CI 10.54 -.2 -1.7 +1.8/A WldDivS WS 29.94 -.7 -1.9 +3.3/EDiamond HillAllCpSelI LB 15.73 -3.0 -2.4 +6.6/E CorpCrdtA x HY 11.19 -.3 +.2 +5.9/A CorpCrdtI x HY 11.15 -.4 +.2 +6.2/A LgCpA m LV 25.15 -4.1 -4.9 +9.0/A LgCpC m LV 23.79 -4.1 -5.1 +8.2/B LgCpI LV 25.32 -4.1 -4.9 +9.3/A LgCpY LV 25.35 -4.0 -4.8 +9.5/A LngShrtA m LO 25.02 -3.2 -2.9 +3.9/C LngShrtC m LO 22.34 -3.3 -3.0 +3.1/C LngShrtI LO 25.65 -3.2 -2.8 +4.2/B SmCpA m SV 35.08 -.1 -1.5 +5.5/D SmCpI SV 35.62 -.1 -1.5 +5.8/D SmCpY SV 35.65 -.1 -1.4 +5.9/D SmMidCpI MV 22.03 -.5 -1.9 +7.4/BDodge & CoxBal MA 102.87 -2.9 -2.3 +7.8/A GlbStk WS 13.37 -4.1 -3.5 +7.6/B Inc CI 13.49 ... -1.0 +2.4/A IntlStk FB 45.02 -3.5 -2.8 +3.4/E Stk LV 194.65 -4.5 -3.0 +10.6/ADominionImpactBdInv m CI 11.01 +.4 -1.6 +1.4/B ImpactEqInstl d LB 23.06 -3.1 -1.9 +5.3/E ImpactEqInv m LB 23.06 -3.1 -2.1 +3.3/E ImpactIntlEqInv m FV 8.82 -2.1 -1.2 +6.5/ADoubleLineCorFII CI 10.82 +.5 -.9 +2.2 CorFIN b CI 10.81 +.5 -.9 +1.9 EmMktsFII EB 10.44 -.4 -1.7 +5.3 EmMktsFIN b EB 10.44 -.4 -1.9 +5.0 FltngRtI d BL 9.97 +.3 +1.2 +3.1/D FltngRtN m BL 9.98 +.3 +1.0 +2.8/E LowDurBdI CS 9.99 +.2 ... +2.0 LowDurBdN b CS 9.98 +.1 ... +1.7 MltAsstGrA m TV 9.37 -1.9 -2.1 +4.9 MltAsstGrI d TV 9.41 -1.9 -2.1 +5.2 TtlRetBdI CI 10.51 +.7 -.5 +2.0 TtlRetBdN b CI 10.50 +.7 -.6 +1.8DreyfusAMTFMnBdA f MI 13.80 +.1 -1.5 +2.0/B AMTFMnBdZ MI 13.81 +.2 -1.3 +2.2/A ActvMidCpA f MB 59.67 -2.1 -3.0 +6.0/C ActvMidCpI MB 59.82 -2.1 -2.9 +6.3/C Apprec,IncInv LB 34.91 -4.0 -3.2 +8.7/C BalOppA f MA 22.31 -2.7 -2.2 +5.5/B BdMktIdxInv b CI 10.08 +.4 -1.7 +.7/D BstnCoSmCpValI SB 21.90 +.6 -2.1 +8.5/B BstnCoSmMdCpGrI MG 20.80 -.5 +5.6 +11.2/A CAAMTFMnBdA f MF 14.75 +.2 -1.2 +2.0/B CAAMTFMnBdZ MF 14.75 +.3 -1.2 +2.2/B ConnecticutA f SI 11.41 +.1 -1.6 +1.1/C CorEqA m LB 17.24 -4.2 -3.4 +8.4/C DiscpStk b LB 35.79 -4.1 -2.1 +9.7/B DynTtlRetA f AM 15.13 -1.8 -4.2 -.9/D DynTtlRetC m AM 14.07 -1.7 -4.4 -1.6/E DynTtlRetI AM 15.54 -1.8 -4.2 -.6/D EmMktsA m EM 11.03 -2.4 -1.7 +8.2/C GrandInc LG 20.78 -4.4 -2.0 +8.6/E HYA m HY 6.14 -.7 -1.2 +3.7/C HYI HY 6.14 -.8 -1.2 +3.9/C InCorpd LG 11.31 -4.2 -2.1 +8.2/E InsSP500StkIdxI LB 52.34 -3.9 -2.1 +10.2/A IntlBdA f IB 16.46 +.8 +4.0 +3.2/B IntlStkI FG 18.43 -.2 -1.4 +7.6/B IntlStkIdxInv FB 17.59 -1.8 -1.9 +4.5/D IntrmMnBd MI 13.35 ... -1.4 +1.7/C IntrmTrmIncA f CI 13.07 +.1 -1.6 +.5/E IntrmTrmIncI CI 13.07 +.2 -1.6 +.8/D MassachusettsZ MT 11.33 +.3 -1.6 +1.5/B MidCpIdxInvs MB 36.37 -.5 -2.2 +8.3/A MnBd MI 11.53 +.1 -1.4 +2.2/A MnBdOppA f MI 12.67 +.3 -1.3 +2.1/B MnBdOppZ MI 12.67 +.2 -1.3 +2.1/B NJMnBd,IncA f MJ 12.71 +.3 -1.0 +2.4/C NYAMTFMnBdA f MN 14.59 +.1 -1.6 +1.9/B NYTxExBd MN 14.55 +.1 -1.4 +2.1/B NatrlResA f SN 30.72 -3.1 -4.1 +2.8/B OppcMidCpValA f MB 32.42 -2.7 -3.0 +5.6/C OppcSmCpInv SG 35.80 -.8 -2.5 +10.5/A PennsylvaniaA f MP 15.92 +.3 -1.3 +2.5/A RsrchGr,IncZ LG 15.41 -4.7 -.3 +9.2/D SP500Idx LB 52.84 -3.9 -2.2 +9.9/B ShrtIntermMnBdD b MS 12.78 -.1 ... +.4/D ShrtTrmIncD CS 10.20 +.1 -.4 +.4/D SmCpStkIdxInvs SB 31.34 +1.0 -.5 +10.1/A StandishGlbFII IB 21.49 +.6 +.5 +1.5/E StratValA f LV 38.57 -4.0 -3.8 +8.1/B StratValI LV 38.66 -4.0 -3.7 +8.4/B StructMidCpA f MB 30.07 -1.7 -4.3 +6.3/C StructMidCpI MB 30.72 -1.7 -4.2 +6.6/C SustUSEqZ LB 11.14 -2.8 -1.7 +6.0/E T/STtlRetBdI MI 22.57 +.1 -1.2 +1.7/B TechGrA f ST 51.07 -5.6 +4.2 +16.9/C TxMgdGrA m LB 28.30 -4.3 -3.6 +7.8/D USMortgZ b GI 14.56 +.3 -1.2 +.3/C UltraShrtIncZ UB 10.07 +.1 +.3 +.2/E WldwideGrA f WS 51.36 -3.2 -4.0 +8.1/BDriehausActvInc XS 9.80 -.7 +.8 +1.5/D EmMktsGrInv d EM 39.79 -1.8 +.4 +10.0/B sEvnDrv AM 10.78 -1.4 -.1 +1.8/ADupreeMtKntckyTFInc SI 7.61 +.4 -1.2 +1.6/A MtKntckyTFSM SS 5.21 -.1 -.9 +.6/B MtNrthCrlnTFInc SI 11.35 +.2 -1.5 +1.7/A MtTnnssTFInc SI 11.25 +.4 -1.3 +1.5/BEPEmMktsSmCoA m EM 13.83 +.6 -1.0 +6.4/DEaton VanceAMTFreeMuniIncA m ML 8.94 +.3 -.7 +2.3/B AmtFreeMuniIncI ML 9.76 +.3 -.8 +2.6/B AtlntCptSMIDCA m MG 30.40 -.7 -.3 +12.7/A AtlntCptSMIDCI MG 33.52 -.7 -.3 +13.0/A BalA m MA 8.89 -2.1 -2.1 +5.2/C BalC m MA 8.93 -2.1 -2.1 +4.4/D CAMnOpA m MF 10.22 +.5 -1.0 +2.6/A CnctctMnIncA m SL 9.93 ... -1.0 +1.7/B DivBldrA m LB 14.04 -3.5 -3.1 +8.1/D DivBldrC m LB 14.11 -3.6 -3.2 +7.3/D DivBldrI LB 14.03 -3.5 -2.9 +8.4/C FltngRtA m BL 9.35 +.3 +1.4 +4.2/B FltngRtAdv b BL 9.04 +.3 +1.5 +4.1/B FltngRtAdvtgA m BL 10.95 +.2 +1.6 +4.8/A FltngRtAdvtgAdv b BL 10.95 +.3 +1.7 +4.9/A FltngRtAdvtgC m BL 10.93 +.2 +1.5 +4.3/A FltngRtC m BL 9.03 +.2 +1.3 +3.4/D FltngRtHiIncA m BL 9.43 +.2 +1.1 +4.2/B FltngRtHiIncAdv b BL 8.87 +.2 +1.1 +4.2/B FltngRtHiIncC m BL 8.85 +.1 +.9 +3.5/C FltngRtHiIncI BL 8.87 +.2 +1.1 +4.5/A FltngRtInstl BL 9.05 +.4 +1.5 +4.4/A FltngRtMuniIncA m MS 9.83 ... +.4 +.5/D GlbIncBldrA m IH 8.96 -1.0 -1.4 +5.4/A GlbIncBldrC m IH 8.87 -1.1 -1.6 +4.7/B GlbMcrAbRtA x NT 9.08 -.2 +.2 +2.9/B GlbMcrAbRtI x NT 9.06 -.2 +.3 +3.2/B GovtOppsA m GS 6.18 +.1 -.3 +.4/A GovtOppsC m GS 6.17 ... -.5 -.3/E GrA m LG 26.94 -4.6 +1.1 +10.0/C GreaterChinaGrA m CH 25.47 -2.6 +.5 +11.6/C GreaterIndiaA m EI 34.28 -1.4 -6.9 +7.4/B HYMuniIncA m HM 8.83 +.5 -1.0 +3.8/C HYMuniIncC m HM 8.17 +.5 -1.2 +3.0/D HiIncOppsA m HY 4.43 -.5 -1.0 +4.5/B HiIncOppsC m HY 4.43 -.5 -1.1 +3.8/C IncofBostonA m HY 5.62 -.6 -1.0 +4.2/B IncofBostonC m HY 5.62 -.7 -1.3 +3.4/D IncofBostonI HY 5.62 -.6 -.9 +4.5/B LgCpValA m LV 18.80 -2.2 -3.4 +6.0/D LgCpValC m LV 18.81 -2.3 -3.6 +5.2/E LgCpValI LV 18.87 -2.2 -3.3 +6.3/D LgCpValR b LV 18.74 -2.3 -3.5 +5.7/E MAMnIncA m MT 8.70 +.6 -1.4 +1.7/B MnstMnIncA m SM 9.25 +.4 -1.6 +1.5/D NYMuniIncA m MY 9.90 +.2 -1.4 +2.3/B NYMuniIncC m MY 9.90 +.2 -1.6 +1.5/D NrthCrlnMnIncA m SL 8.82 +.1 -1.1 +1.6/B NtnlLtdMtMnIncA m MI 9.73 ... -.7 +1.3/D NtnlLtdMtMnIncC m MI 9.12 -.1 -.8 +.6/E NtnlMnIncA m ML 9.70 +.3 -.7 +3.0/A NtnlMnIncC m ML 9.70 +.2 -.8 +2.3/C NtnlMnIncI ML 9.70 +.3 -.6 +3.3/A NwJrsyMnIncA m MJ 9.04 +.4 -.8 +2.5/B OhioMuniIncA m MO 8.78 +.4 -1.6 +2.0/B OregonMuniIncA m SL 8.43 +.4 -.2 +2.1/A PnsylvnMnIncA m MP 8.50 +.3 -.5 +1.9/C ShrtDrGovtIncA m GS 8.24 +.2 +.7 +1.4/A ShrtDrStratIncA x NT 7.44 -.1 +.8 +2.9/B ShrtDrStratIncC x NT 7.01 -.3 +.6 +2.1/C SthCrlnMnIncA m SL 9.03 +.2 -.6 +1.9/B TABSShTrmMnBdA m MS 10.25 ... -1.0 +.5/D TABSShTrmMnBdI MS 10.25 ... -.9 +.7/B TxMgdEqAstAlcA m XM 19.83 -3.1 -1.6 +7.7/B TxMgdEqAstAlcC m XM 18.44 -3.0 -1.7 +6.9/C TxMgdGlbDivIncA m WS 12.44 -1.5 -2.0 +5.9/D TxMgdGlbDivIncC m WS 12.41 -1.6 -2.2 +5.1/D TxMgdGr10 LB 1119.61 -4.9 -2.0 +10.0/A TxMgdGr11A m LB 50.22 -4.9 -2.1 +9.7/B TxMgdGr11C m LB 45.05 -4.9 -2.3 +8.8/C TxMgdGr12A m LB 22.57 -4.9 -2.1 +9.5/B TxMgdGr12C m LB 21.93 -5.0 -2.4 +8.6/C TxMgdMltCpGrA m LG 27.67 -4.1 +2.9 +10.3/C TxMgdSmCpA m SG 25.30 -.2 ... +7.8/D TxMgdValA m LV 25.63 -2.8 -3.1 +7.0/C TxMgdValC m LV 24.61 -2.8 -3.3 +6.2/D TxMgdValI LV 25.52 -2.8 -3.0 +7.3/C WldwideHlthSciA m SH 10.12 -2.1 -1.7 -1.2/E WldwideHlthSciC m SH 10.21 -2.2 -1.9 -2.0/EEdgar LomaxVal LV 14.15 -3.3 -4.8 +8.9/AEdgewoodGrInstl LG 30.97 -2.9 +4.8 +16.8/AElfunDivers MA 18.27 -1.8 -1.8 +4.9/D Inc CI 11.17 +.4 -1.7 +1.4/B IntlEq FB 22.27 -1.4 -1.8 +3.3/E Trusts LG 60.08 -3.7 -.5 +10.0/C TxExInc ML 11.32 +.2 -1.0 +2.1/CEmeraldBnkngFinA m SF 45.96 +.9 +1.2 +18.2/A GrA m SG 25.52 -2.1 -3.5 +8.5/CEuroPacGoldA m SP 8.34 +2.2 -6.1 +11.3/A IntlDivIncA m FV 8.20 -.6 -2.8 -1.2/E IntlValA m FV 7.51 -1.2 -4.5 -1.5/EEvermoreGlbValInstl d SW 15.02 -2.5 -1.2 +11.1/BFAMEqIncInv x MB 29.50 -1.9 -1.8 +9.5/A ValInv MG 71.63 -2.0 -2.6 +8.1/C FDPBKCptlApprInvA m LG 16.05 -3.5 +5.1 +8.9 BKInstlInvA m FB 13.38 -5.0 -4.8 +3.2 BRCorAlpBdInvA m MU 9.94 +.3 -2.2 +.4FMICommonStk MB 26.26 -.4 -1.2 +7.4/B LgCp LB 21.00 -4.2 -2.3 +8.5/CFPACptl MV 33.00 -1.0 -3.9 -.5/E Crescent d MA 34.15 -3.2 -1.6 +5.6/B NewInc NT 9.99 +.2 +.4 +1.7/D Paramount WS 22.30 -2.4 +.5 +9.3/A USVal LB 9.59 -5.7 -3.2 -.5/EFairholme FundsFcdInc HY 10.47 -2.3 -5.0 +5.8/A Fund d LV 18.22 -1.8 -9.5 -1.0/EFederatedAdjstblRtScIns GS 9.64 +.1 +.3 +.3/B BdA f TW 9.00 -.3 -2.2 +2.8/B BdC m TW 9.06 -.4 -2.4 +1.9/D BdF f TW 9.08 -.3 -2.2 +2.7/B BdInstl TW 9.00 -.3 -2.3 +3.0/A CloverSmValA f SV 24.60 +.2 -5.1 +6.5/C CloverSmValIns SV 24.68 +.2 -5.1 +6.8/C CptlIncA f CA 7.92 -1.7 -1.7 +2.9 CptlIncB m CA 7.93 -1.9 -2.0 +2.1 CptlIncC m CA 7.92 -1.8 -1.8 +2.1 CptlIncF f CA 7.91 -1.9 -1.7 +2.9 CptlIncInstl CA 7.93 -1.7 -1.6 +3.1 EqInc,IncA f LV 24.66 -2.4 -2.2 +5.7/E EqInc,IncC m LV 24.61 -2.5 -2.4 +4.9/E EqInc,IncInstl LV 24.65 -2.4 -2.1 +6.0/D FltngRStrIncA m BL 9.94 ... +.8 +3.4/C FltngRStrIncIns BL 9.94 ... +.8 +3.8/C GlbAllcA f IH 19.91 -2.4 -1.2 +3.3 GlbAllcC m IH 19.32 -2.5 -1.4 +2.5 GlbAllcInstl IH 20.03 -2.4 -1.2 +3.6 GvtIncIns GI 9.91 +.4 -1.3 +.6/B GvtIncSecIncF f GI 8.59 +.5 -1.3 +.3/C GvtUltShrDrIns UB 9.88 +.1 +.3 +.5/E GvtUltShrDrSvc UB 9.88 +.1 +.3 +.5/E HYTrustSvc d HY 6.70 -.8 -1.6 +4.4/B HiIncBdA f HY 7.39 -.8 -1.3 +4.3/B HiIncBdC m HY 7.37 -.9 -1.5 +3.5/D InsHYBdIns d HY 9.73 -.9 -1.4 +5.0/A IntermCorpBdIns TW 8.99 ... -1.3 +1.7/D IntermMuniSvc MI 9.90 +.1 -1.3 +1.7/B IntlLeadersA f FB 36.92 -2.2 -1.3 +3.8/D IntlLeadersC m FB 34.29 -2.2 -1.4 +3.0/E IntlLeadersIns FB 36.97 -2.2 -1.2 +4.1/D IntlSmMidCoA m FR 39.75 -2.0 -.6 +7.6/E IntlStrVlDvA x FV 3.52 -.3 -5.7 +.1/E IntlStrVlDvC x FV 3.49 -.4 -6.0 -.7/E IntlStrVlDvIns x FV 3.53 ... -5.4 +.4/E KaufLCA f LG 24.22 -2.5 +3.2 +8.3/E KaufLCC m LG 22.38 -2.5 +3.0 +7.5/E KaufLCIns LG 24.78 -2.5 +3.3 +8.6/E KaufLCR b LG 23.17 -2.5 +3.1 +7.9/E KaufmannA m MG 6.01 +.2 +7.5 +11.9/A KaufmannB m MG 4.99 +.2 +7.3 +11.4/A KaufmannC m MG 4.98 ... +7.3 +11.4/A KaufmannR m MG 6.02 +.2 +7.5 +11.9/A KaufmannSmCpA m SG 34.22 -.4 +6.4 +14.5/A KaufmannSmCpC m SG 29.60 -.5 +6.2 +13.9/A KaufmannSmCpR b SG 34.36 -.4 +6.4 +14.6/A MDTAllCpCorIns LV 28.05 -2.5 +1.1 +9.4/A MDTBalA f MA 18.61 -1.5 -.2 +5.1/C MDTLgCpGrA f LB 18.67 -3.4 +2.7 +8.7/C MDTLgCpValInstl LV 27.55 -2.0 -1.8 +7.4/C MDTLgCpValSvc LV 27.57 -2.0 -1.9 +7.1/C MDTMidCpGrA f MB 40.99 -1.0 +3.9 +9.6/A MDTSmCpCorInstl SB 19.75 -.2 -1.3 +13.4/A MDTSmCpGrA f SG 23.15 -.6 +2.2 +14.2/A MDTSmCpGrInstl SG 24.07 -.6 +2.3 +14.5/A MIIntrmMnA f SI 10.93 +.1 -1.3 +1.1/C MaxCpIdxInstl LB 12.52 -3.9 -2.3 +10.2/A MaxCpIdxvc b LB 12.38 -3.9 -2.3 +9.9/B MidCpIdxSvc MB 24.03 -.4 -2.1 +8.3/B MnHYAdvtgA f HM 8.86 +.4 -.6 +3.6/C MnHYAdvtgC m HM 8.85 +.4 -.8 +2.8/D MnHYAdvtgF f HM 8.86 +.5 -.6 +3.5/C MnStkAdvtgA f CA 13.37 -1.2 -1.4 +4.8/A MnStkAdvtgAC m CA 13.35 -1.2 -1.7 +4.0/C MnStkAdvtgAF f CA 13.37 -1.2 -1.4 +4.8/A MnStkAdvtgAIns CA 13.36 -1.2 -1.5 +5.0/A MnUltraShrtA m MS 9.99 +.1 +.2 +.3/E MnUltraShrtIns MS 9.99 +.1 +.3 +.8/B MortgInstl CI 9.37 +.4 -1.2 +1.3/C MuniBdA f ML 10.34 +.3 -1.2 +2.0/D OhioMuniIncA f MO 10.97 +.1 -1.1 +1.9/B OhioMuniIncF m MO 10.98 +.2 -1.1 +1.7/B PEMnIncA f MP 10.73 +.3 -1.0 +2.1/B PrudentBearA f BM 15.80 +2.5 +1.2 -10.3/A PrudentBearIns BM 16.17 +2.5 +1.4 -10.2/A ShIntTtRtBdIns CS 10.16 +.1 -.6 +1.3/B ShrtIntrmDrMnA m MS 10.21 ... ... +.3/D ShrtIntrmDrMnIn MS 10.20 ... ... +.8/B ShrtTrmIncInstl CS 8.44 ... ... +1.1/B ShrtTrmIncY CS 8.45 +.2 ... +1.2/B StratIncA f MU 8.85 -.3 -1.5 +3.2/B StratIncC m MU 8.85 -.2 -1.7 +2.4/D StratIncF f MU 8.80 -.2 -1.5 +3.2/B StratValDivA x LV 5.65 ... -7.0 +6.6/D StratValDivC x LV 5.66 ... -7.1 +5.8/E StratValDivIns x LV 5.68 +.1 -6.9 +6.9/D StrtgcIncIS MU 8.80 -.3 -1.4 +3.5/B TtlRetBdA m CI 10.64 ... -1.8 +1.4/B TtlRetBdC m CI 10.64 ... -1.9 +.9/D TtlRetBdInstl CI 10.64 +.1 -1.6 +1.9/A TtlRetBdSvc b CI 10.64 ... -1.7 +1.6/B TtlRetGovtBdIns GI 10.56 +.5 -1.2 +.5/B TtlRetGovtBdSvc b GI 10.56 +.5 -1.3 +.2/C USGvtSc13YrsIns GS 10.18 ... -.3 .../D USGvtSc13YrsY GS 10.18 ... -.3 +.1/C USGvtSc25YrIns GS 10.64 +.3 -.8 -.2/D UltraShrtBdA m UB 9.09 ... +.1 +.7/D UltraShrtBdIns UB 9.09 ... +.3 +1.3/B forUSGovtSecA f GI 7.21 +.3 -1.4 +.4/BFidelity1000ValueIdx LV 12.19 -2.9 -4.0 +7.6/C 100Index LB 16.83 -4.9 -3.1 +10.7/A 500IdxIns LB 91.47 -3.9 -2.1 +10.4/A 500IdxInsPrm LB 91.47 -3.9 -2.1 +10.4/A 500IdxInv LB 91.44 -3.9 -2.1 +10.3/A 500IndexPrm LB 91.47 -3.9 -2.1 +10.4/A AllSectorEq LG 12.04 -3.3 -1.2 +9.3/D ArizonaMuniInc SL 11.80 +.4 -1.7 +2.0/A AsstMgr20% XY 13.27 -.3 -1.0 +2.9/C AsstMgr30% XY 10.95 -.6 -1.1 +3.7/A AsstMgr40% CA 11.57 -.8 -1.1 +4.5/B AsstMgr50% CA 18.06 -1.1 -1.1 +5.2/A AsstMgr60% MA 12.42 -1.4 -1.1 +6.0/B AsstMgr70% MA 22.17 -1.6 -1.0 +6.7/A AsstMgr85% AL 19.33 -2.1 -1.0 +7.7/A BCGrowth LG 14.04 -4.4 +1.4 +12.4/A BCGrowth LG 88.78 -4.7 +1.2 +12.2/B BCGrowthK LG 88.90 -4.7 +1.2 +12.3/A Balanced MA 23.54 -2.0 -.8 +6.8/A BalancedK MA 23.54 -2.0 -.8 +6.9/A BlueChipVal LV 18.76 -4.0 -4.3 +5.6/E CALtdTrmTFBd SS 10.48 ... -.4 +.8/B CAMuniInc MC 12.67 +.3 -1.6 +2.0/D Canada MQ 50.35 -2.1 -7.9 +2.2/D Cap&Inc HY 10.09 -1.5 -1.2 +5.2/A ChinaRegion CH 36.48 -1.6 +1.4 +10.3/D CmdtyStrat BB 5.39 -1.3 -.9 -4.3/D CnncticutMunInc SI 11.15 +.2 -1.4 +1.5/B CnsrvIncMnBd MS 10.01 ... +.3 +.6/C CnsrvIncMnBdIns MS 10.01 ... +.3 +.7/C Contrafund LG 122.13 -5.2 +1.3 +12.3/A ContrafundK LG 122.08 -5.2 +1.3 +12.4/A ConvertibleSecs CV 27.80 -1.3 -.6 +1.3/E CorpBd TW 11.31 ... -2.3 +2.4/B CptlApprec LG 35.44 -3.6 +.7 +7.8/E CptlApprecK LG 35.51 -3.6 +.7 +7.9/E DisciplinedEq LB 37.60 -3.4 -3.1 +7.2/D DisciplinedEqK LB 37.54 -3.4 -3.0 +7.3/D DivGro LB 31.81 -3.4 -3.1 +7.5/D DivGroK LB 31.78 -3.4 -3.1 +7.6/D DiversIntl FG 39.00 -2.3 -2.5 +4.6/E DiversIntlK FG 38.93 -2.3 -2.5 +4.8/E EmMkts EM 21.62 -2.6 +1.0 +10.9/A EmMkts EM 32.48 -2.3 -.8 +10.2/B EmMktsDbt EB 10.06 +.2 -.8 +7.9/A EmMktsDiscovery EM 15.79 -.4 +2.8 +12.0/A EmMktsIdxPrm EM 11.50 -1.7 +.8 +9.0/C EmMktsK EM 32.50 -2.3 -.8 +10.3/B EmergEMEA EM 10.61 -3.1 +2.5 +11.4/A EmergingAsia PJ 44.51 -1.4 -1.2 +10.5/B EqDividendInc LV 26.54 -3.5 -4.4 +7.4/C EqDividendIncK LV 26.54 -3.5 -4.4 +7.5/C EqIncome LV 56.14 -4.2 -5.5 +6.8/D EqIncomeK LV 56.11 -4.2 -5.5 +6.9/C Europe ES 41.21 -2.0 -2.6 +5.3/B ExMktIdxInPr MB 61.37 -.5 -1.1 +7.9/B ExMktIdxInv MB 61.38 -.5 -1.1 +7.9/B ExMktIdxPr MB 61.39 -.5 -1.1 +7.9/B ExprtMltntnl LB 21.42 -3.8 -3.6 +8.2/C ExprtMltntnlK LB 21.37 -3.8 -3.6 +8.3/C Fidelity LG 45.15 -4.6 -.2 +9.1/D FidelityK LG 45.14 -4.6 -.2 +9.2/D FltngRtHiInc BL 9.51 +.3 +1.4 +3.8/B FltngRtHiInc BL 9.64 +.2 +1.1 +3.9/B FocedHiInc HY 8.48 -.6 -1.7 +3.7/C FocusedStock LG 23.23 -3.6 +2.6 +10.4/C FourinOneIdx AL 43.65 -2.2 -1.8 +7.3/A FrdmIdx2055Inv TL 14.85 -2.4 -1.7 +7.7/B Frdm2005 TA 12.44 -.7 -1.0 +4.3/B Frdm2010 TA 15.89 -.9 -1.1 +5.0/A Frdm2015 TD 13.24 -1.2 -1.0 +5.6/A Frdm2020 TE 16.39 -1.4 -1.1 +6.1/A Frdm2025 TG 14.23 -1.7 -1.2 +6.5/A Frdm2030 TH 17.83 -2.0 -1.3 +7.5/A Frdm2035 TI 15.04 -2.4 -1.3 +8.2/A Frdm2040 TJ 10.56 -2.4 -1.3 +8.3/A Frdm2045 TK 11.96 -2.5 -1.3 +8.3/A Frdm2050 TN 12.03 -2.4 -1.3 +8.3/A Frdm2055 TL 13.55 -2.5 -1.4 +8.3/A FrdmInc RI 11.65 -.4 -1.0 +3.4/B GNMA GI 11.15 +.4 -1.4 +.8/A GlbCmdtyStk SN 12.69 -2.2 -3.7 +3.6/B GlbHiInc HY 9.65 -.6 -.6 +5.7/A GlbStrats MA 9.25 -1.5 -1.1 +6.7/A GlbexUSIdxIns FB 13.33 -1.6 -1.6 +5.8/B GlbexUSIdxInsPr FB 13.33 -1.6 -1.6 +5.8/B GlbexUSIdxPr FB 13.32 -1.6 -1.6 +5.7/B GlobalBalanced IH 25.38 -1.1 +1.3 +5.9/A GlobalEqIncome WS 13.81 -3.7 -4.7 +6.2/C GlobalexUSIdx FB 13.04 -1.7 -1.5 +5.8/B GovernmentInc GI 10.02 +.5 -1.4 +.3/C GrDiscv LG 33.13 -3.7 +1.8 +12.1/B GrDiscvK LG 33.15 -3.7 +1.8 +12.3/A GrStrategies MG 41.52 -2.2 +1.0 +7.0/D GrStrategiesK MG 41.82 -2.2 +1.0 +7.2/D GroCo LG 17.28 -3.9 +3.9 +15.9/A GroCo LG 184.98 -4.1 +3.5 +15.6/A GroCoK LG 184.99 -4.1 +3.6 +15.7/A Growth&Inc LB 36.13 -4.0 -4.6 +8.1/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 Continued on next page Mutual Funds Continued from previous page MONEY & MARKET$Page 17 www.sunnewspapers.net The Sun/Thursday, March 29, 2018

PAGE 51

Growth&IncK LB 36.10 -4.0 -4.6 +8.2/C HighIncome HY 8.81 -.5 -.5 +5.1/A Independence LG 37.29 -4.1 ... +5.5/E IndependenceK LG 37.31 -4.1 ... +5.6/E InfPrtBd IP 11.80 +.7 -1.2 +.8/C InfPrtBdIdxPrm IP 9.72 +.7 -1.2 +1.1/B In-ProtBondA m IP 11.64 +.7 -1.4 +.4/D In-ProtBondI IP 11.76 +.7 -1.3 +.7/D IntermediateBd CI 10.61 +.2 -1.2 +1.1/C InternationalVa FV 8.85 -2.1 -2.3 +3.1/D IntlCptlApprec FG 20.82 -1.7 -1.1 +8.9/A IntlDiscv FG 44.68 -2.4 -2.1 +6.1/C IntlEnhIdx FV 9.95 -1.9 -1.9 +6.5/A IntlGr FG 15.99 -1.5 -1.0 +6.6/C IntlGr FG 13.52 -1.6 -1.2 +6.3/C IntlIdxInstl FB 42.45 -1.5 -1.7 +5.1/C IntlIdxInstlPrm FB 42.44 -1.5 -1.7 +5.1/C IntlIdxInv FB 42.43 -1.5 -1.7 +5.0/C IntlIdxPremium FB 42.44 -1.5 -1.7 +5.1/C IntlRlEstt GR 11.54 +.4 -.9 +5.6/A IntlSmCp FQ 29.73 -1.6 -.6 +12.8/A IntlSmCp FR 18.46 -.3 +2.7 +11.3/B IntlSmCpOpps FR 19.89 -.3 +2.8 +12.4/B IntlVal FV 10.47 -2.1 -2.1 +3.3/D IntrmGovtInc GI 10.27 +.3 -.9 +.2/C IntrmMuniInc MI 10.21 +.2 -1.1 +1.6/C IntrmTrBdIdPrm GI 10.43 +.7 -1.7 +.4/B InvmGradeBd CI 11.00 +.4 -1.6 +1.8/A InvmGradeBd CI 7.75 +.3 -1.6 +1.5/B Japan JS 15.66 -2.1 +1.4 +9.9/C JapanSmlrCo JS 19.03 -1.7 +.4 +15.7/A LTTrsBdIdxPrm GL 12.67 +2.2 -4.0 -.1/C LargeCapStock LB 32.14 -4.1 -3.9 +8.4/C LatinAmerica LS 26.50 -2.9 +8.3 +9.8/C LgCpCorEnhIdx LB 14.45 -3.7 -1.4 +9.5/B LgCpGrEnhIdx LG 18.80 -4.2 -.7 +11.1/B LgCpValEnhIdx LV 12.81 -2.4 -3.0 +8.4/B LimitedTermGov GS 9.78 +.2 -.6 +.1/C LowPrStk MV 53.49 -1.6 -1.9 +8.0/B LowPrStkK MV 53.45 -1.6 -1.9 +8.1/B LtdTrmMuniInc MS 10.44 ... -.3 +.8/B LvrgdCoStk MG 32.63 -4.1 -2.5 +4.7/E LvrgdCoStkK MG 32.71 -4.0 -2.4 +4.9/E MAMunicipalInc MT 11.95 +.4 -1.5 +2.0/A Magellan LG 104.17 -4.2 -.4 +10.4/C MagellanK LG 104.04 -4.2 -.4 +10.5/C MegaCapStock LB 16.71 -4.0 -4.1 +8.4/C MichiganMuniInc SI 11.95 +.3 -1.5 +2.1/A MidCapIdxIns MB 20.60 -1.3 -1.8 +7.7/B MidCapIdxPrm MB 20.60 -1.2 -1.8 +7.7/B MidCapStock MG 37.84 -.7 -1.0 +8.1/C MidCapStockK MG 37.86 -.7 -1.0 +8.3/C MidCapValue MV 24.14 -1.2 -5.1 +5.4/D MidCpEnhIdx MB 15.30 -1.7 -2.2 +7.3/B MinnesotaMnInc SM 11.40 +.4 -1.4 +1.8/C MortgageSecs CI 10.96 +.5 -1.3 +1.1/C MrylndMuniInc SI 11.11 +.4 -1.8 +2.0/A MuniInc ML 12.72 +.3 -1.8 +2.2/C MuniInc2019 MS 10.55 -.1 +.2 +.9/B NJMunicipalInc MJ 11.62 +.3 -1.4 +2.4/C NYMuniInc MY 12.90 +.2 -1.7 +2.1/C NasdCmpIdx LG 91.28 -4.4 +.7 +13.5/A NewMillennium LG 39.35 -1.8 -1.1 +9.4/D NewMktsInc EB 15.81 -.2 -1.5 +7.4/A Nordic MQ 50.69 -3.7 -4.9 +6.8/B OTCPortfolio LG 111.11 -5.0 +1.1 +15.2/A OTCPortfolioK LG 112.57 -5.0 +1.2 +15.3/A OhioMunilInc MO 11.88 +.4 -1.8 +2.3/A Overseas FG 49.64 -2.0 -2.1 +7.9/B OverseasK FG 49.53 -2.0 -2.1 +8.0/B PacicBasin DP 35.01 -2.0 -1.3 +11.8/A PennsylvnMnInc MP 10.93 +.3 -1.4 +2.1/B Puritan MA 23.10 -2.7 -1.4 +6.9/A PuritanK MA 23.09 -2.7 -1.4 +7.0/A RealEstInv SR 38.85 +3.6 -6.9 +2.2/B RealEstateEq SR 11.93 +3.9 -6.8 +.5/D RlEstateIdxPrm SR 14.37 +4.0 -7.3 +.9/C RlEsttInc SR 10.70 +.6 -1.9 +4.5/A RlEsttInc SR 11.60 +1.0 -3.2 +4.4/A SCGrth SG 26.04 +.5 +5.3 +14.2/A SCValue SV 19.80 +.2 -2.6 +8.9/A STTrsBdIdxPrm GS 10.23 +.2 -.5 +.4/B ShTrmBd CS 8.51 ... -.5 +.7/C ShrtDurHiInc HY 9.40 -.4 -.4 +3.0/E SmCapIdxIns SB 20.09 +.2 -1.1 +8.6/B SmCpDiscv SB 12.17 -1.2 -2.8 +5.2/D SmCpDiscv SB 29.18 -1.5 -2.4 +5.6/D SmCpEnhIdx SB 13.84 +.2 -1.3 +6.6/C SmCpOpps SB 14.08 +.3 +.4 +7.5/C SmallCapStock SB 19.16 -.1 -2.3 +6.6/C StkSelorAllCp LG 43.76 -2.7 -.4 +9.8/D StkSelorLgCpVal LV 19.70 -2.8 -4.9 +6.0/D StkSelorSmCp SB 26.50 +.3 +.2 +7.4/C StratDivInc AL 14.65 -1.6 -3.9 +6.1/C StratInc MU 10.92 -.1 -.4 +4.2/A StratRlRet XY 8.79 +.5 -1.1 +1.2/E TaxFreeBond ML 11.29 +.3 -1.6 +2.4/B TelecomandUtls SU 25.01 +3.0 -1.9 +6.8/B TotalBond CI 10.43 +.3 -1.4 +2.1/A TotalEmMkts EM 13.56 -2.0 +.1 +10.3/B Trend LG 98.21 -4.5 +1.0 +11.5/B TtlIntlEq FG 9.18 -1.9 -1.4 +6.6/C TtlMktIdxF LB 74.90 -3.3 -1.9 +9.9/A TtlMktIdxInsPrm LB 74.88 -3.3 -1.9 +9.9/A TtlMktIdxInstl LB 74.88 -3.3 -1.9 +9.9/B TtlMktIdxInv LB 74.88 -3.3 -2.0 +9.8/B TtlMktIdxPrm LB 74.89 -3.3 -1.9 +9.9/B USBdIdxF CI 11.32 +.4 -1.7 +1.1/C USBdIdxIns CI 11.32 +.4 -1.7 +1.1/C USBdIdxInsPrm CI 11.32 +.4 -1.7 +1.1/C USBdIdxInv CI 11.32 +.4 -1.8 +1.0/D USBdIdxPrm CI 11.32 +.4 -1.7 +1.1/C ValDiscv LV 27.73 -3.4 -4.1 +6.1/D ValDiscvK LV 27.75 -3.4 -4.1 +6.3/D Value MV 114.74 -2.6 -5.3 +5.1/D ValueK MV 114.85 -2.6 -5.3 +5.2/D ValueStrategies LV 39.63 -3.3 -5.8 +5.5/E Worldwide WS 26.63 -2.9 +.8 +8.4/BFidelity AdvisorAssetMgr60%A m MA 12.37 -1.4 -1.3 +5.6/B AssetMgr70%A m MA 22.14 -1.6 -1.1 +6.4/A AssetMgr70%C m MA 22.03 -1.7 -1.3 +5.6/B AssetMgr70%I MA 22.17 -1.6 -1.1 +6.6/A AssetMgr70%M m MA 22.14 -1.7 -1.2 +6.1/B BalancedA m MA 20.65 -2.1 -1.0 +6.5/A BalancedC m MA 20.48 -2.2 -1.2 +5.7/B BalancedI MA 21.05 -2.1 -.9 +6.8/A BalancedM m MA 20.87 -2.2 -1.0 +6.2/A BiotechnologyA m SH 25.62 -4.2 +2.0 -1.8/E BiotechnologyI SH 27.09 -4.1 +2.1 -1.5/E BiotechnologyM m SH 24.29 -4.1 +2.0 -2.1/E CAMuniIncI MC 12.70 +.3 -1.6 +2.0/D CapitalDevA m LB 15.36 -4.1 -3.9 +8.1/D CapitalDevO LB 15.88 -4.0 -3.9 +8.4/C ConsumerDscrtA m CD 25.60 -3.8 +1.3 +8.8/B ConsumerStplsA m CC 85.45 -1.9 -6.8 +2.3/E ConsumerStplsC m CC 83.22 -1.9 -7.0 +1.5/E ConsumerStplsI CC 86.06 -1.8 -6.8 +2.5/D ConsumerStplsM m CC 84.67 -1.9 -6.9 +2.0/E CorporateBondI TW 11.31 ... -2.4 +2.3/B DiverIntlA m FG 23.01 -2.3 -2.7 +4.9/D DiverIntlC m FG 22.05 -2.4 -2.9 +4.1/E DiverIntlI FG 23.37 -2.3 -2.7 +5.2/D DiverIntlM m FG 22.86 -2.3 -2.8 +4.6/E DiversiedStkA m LB 24.87 -4.1 +.5 +9.8/B DiversiedStkO LB 25.54 -4.1 +.6 +10.2/A DividendGrowthA m LB 16.91 -3.4 -3.2 +7.1/E DividendGrowthC m LB 16.00 -3.6 -3.4 +6.3/E DividendGrowthI LB 17.82 -3.5 -3.1 +7.3/D DividendGrowthM m LB 16.83 -3.4 -3.2 +6.8/E EmMktsIncA m EB 13.91 -.2 -1.6 +7.0/A EmMktsIncC m EB 14.02 -.3 -1.8 +6.2/B EmMktsIncI EB 13.64 -.1 -1.5 +7.3/A EmMktsIncM m EB 13.85 -.2 -1.6 +6.9/A EmergingAsiaA m PJ 40.62 -1.4 -1.1 +10.5/B EmergingAsiaC m PJ 36.91 -1.4 -1.3 +9.6/B EmergingAsiaI PJ 41.86 -1.4 -1.1 +10.8/A EmergingMktsA m EM 29.90 -2.3 -.9 +9.6/B EmergingMktsC m EM 28.44 -2.4 -1.1 +8.8/C EmergingMktsI EM 30.04 -2.3 -.9 +10.0/B EmergingMktsM m EM 29.66 -2.3 -1.0 +9.3/C EnergyA m EE 32.05 +1.6 -6.9 -1.6/A EnergyC m EE 29.45 +1.5 -7.1 -2.3/A EnergyI EE 33.77 +1.6 -6.8 -1.3/A EnergyM m EE 32.80 +1.5 -7.0 -1.9/A EquityGrowthA m LG 111.06 -3.8 +1.7 +11.9/B EquityGrowthC m LG 94.99 -3.8 +1.5 +11.0/B EquityGrowthI LG 121.56 -3.8 +1.8 +12.2/A EquityGrowthM m LG 109.13 -3.8 +1.6 +11.6/B EquityIncomeA m LV 30.92 -3.6 -4.5 +6.6/D EquityIncomeC m LV 31.09 -3.6 -4.7 +5.8/E EquityIncomeI LV 32.33 -3.5 -4.4 +6.9/C EquityIncomeM m LV 31.59 -3.6 -4.6 +6.4/D EquityValueA m LV 18.16 -3.5 -4.3 +5.7/E FinancialSvcsA m SF 21.47 -3.8 -1.8 +10.7/C FinancialSvcsC m SF 20.11 -3.9 -2.0 +9.9/C FinancialSvcsM m SF 21.25 -3.8 -1.9 +10.4/C FltngRtHiIncA m BL 9.65 +.2 +1.1 +3.5/C FltngRtHiIncC m BL 9.65 +.1 +.9 +2.8/E FltngRtHiIncI BL 9.63 +.2 +1.1 +3.8/B FltngRtHiIncM m BL 9.64 +.2 +1.1 +3.5/C Freedom2005A m TA 11.87 -.7 -1.1 +3.9/C Freedom2005I TA 11.94 -.7 -1.1 +4.2/B Freedom2010A m TA 12.35 -1.0 -1.1 +4.6/A Freedom2010M m TA 12.30 -1.0 -1.2 +4.3/B Freedom2015A m TD 12.50 -1.3 -1.3 +5.2/A Freedom2015C m TD 12.39 -1.4 -1.4 +4.4/C Freedom2015I TD 12.60 -1.3 -1.2 +5.5/A Freedom2015M m TD 12.47 -1.3 -1.3 +4.9/B Freedom2020A m TE 13.61 -1.5 -1.3 +5.6/A Freedom2020C m TE 13.49 -1.6 -1.5 +4.8/B Freedom2020I TE 13.72 -1.4 -1.2 +5.9/A Freedom2020M m TE 13.60 -1.5 -1.4 +5.4/A Freedom2025A m TG 13.63 -1.7 -1.4 +6.0/A Freedom2025C m TG 13.43 -1.8 -1.5 +5.2/C Freedom2025I TG 13.75 -1.6 -1.3 +6.3/A Freedom2025M m TG 13.65 -1.7 -1.4 +5.7/B Freedom2030A m TH 14.81 -2.1 -1.5 +6.9/A Freedom2030C m TH 14.57 -2.1 -1.7 +6.1/B Freedom2030I TH 14.90 -2.0 -1.4 +7.2/A Freedom2030M m TH 14.74 -2.1 -1.5 +6.7/A Freedom2035A m TI 14.49 -2.5 -1.6 +7.6/A Freedom2035C m TI 14.13 -2.6 -1.7 +6.8/C Freedom2035I TI 14.59 -2.5 -1.5 +7.9/A Freedom2035M m TI 14.37 -2.5 -1.6 +7.3/B Freedom2040A m TJ 15.51 -2.6 -1.6 +7.7/B Freedom2040C m TJ 15.15 -2.6 -1.8 +6.8/C Freedom2040I TJ 15.60 -2.6 -1.5 +7.9/A Freedom2040M m TJ 15.45 -2.5 -1.6 +7.4/B Freedom2045A m TK 12.07 -2.6 -1.6 +7.7/B Freedom2045I TK 12.15 -2.5 -1.5 +7.9/A Freedom2045M m TK 11.98 -2.6 -1.6 +7.4/C Freedom2050A m TN 12.04 -2.5 -1.6 +7.7/B Freedom2050I TN 12.11 -2.5 -1.5 +8.0/A Freedom2050M m TN 11.97 -2.6 -1.6 +7.4/B Freedom2055A m TL 13.23 -2.5 -1.6 +7.7/B Freedom2055I TL 13.28 -2.5 -1.5 +8.0/B FreedomIncomeA m RI 10.97 -.5 -1.0 +3.1/C FreedomIncomeI RI 11.00 -.5 -1.0 +3.3/B GlblCapApprecI SW 18.78 -3.3 -2.4 +8.9/C GlobalCmdtyStkI SN 12.69 -2.2 -3.7 +3.7/B GovernmentIncA m GI 10.03 +.5 -1.5 .../D GovernmentIncC m GI 10.03 +.5 -1.7 -.7/E GovernmentIncI GI 10.03 +.5 -1.4 +.3/C GovernmentIncM m GI 10.03 +.5 -1.5 .../D Growth&IncomeA m LB 27.04 -4.0 -4.7 +7.7/D Growth&IncomeC m LB 25.37 -4.1 -4.9 +6.9/E Growth&IncomeM m LB 27.06 -4.0 -4.8 +7.5/D GrowthOppsA m LG 65.73 -4.1 +1.5 +11.8/B GrowthOppsC m LG 57.61 -4.1 +1.4 +10.9/C GrowthOppsI LG 70.35 -4.1 +1.6 +12.1/B GrowthOppsM m LG 65.33 -4.1 +1.5 +11.5/B HealthCareA m SH 44.57 -.9 +4.5 +3.2/B HealthCareC m SH 35.84 -.9 +4.3 +2.5/B HealthCareI SH 48.35 -.8 +4.6 +3.5/B HealthCareM m SH 41.72 -.9 +4.4 +2.9/B HighIncAdvtgA m HY 11.09 -1.3 -1.6 +5.4/A HighIncAdvtgC m HY 11.07 -1.3 -1.7 +4.6/B HighIncAdvtgI HY 10.40 -1.2 -1.5 +5.6/A HighIncAdvtgM m HY 11.16 -1.2 -1.5 +5.4/A HighIncomeA m HY 7.71 -.7 -1.2 +4.1/C HighIncomeC m HY 7.69 -.7 -1.3 +3.4/D HighIncomeI HY 7.73 -.7 -1.1 +4.4/B HighIncomeM m HY 7.70 -.6 -1.1 +4.2/C IndustrialsA m ID 40.54 -3.7 -3.3 +8.9/B IndustrialsC m ID 36.32 -3.7 -3.4 +8.1/C IndustrialsI ID 42.62 -3.6 -3.2 +9.2/B IndustrialsM m ID 39.65 -3.7 -3.3 +8.7/C IntermMuniIncA m MI 10.22 +.2 -1.2 +1.2/D IntermMuniIncI MI 10.23 +.2 -1.1 +1.5/C IntlCapitalAppA m FG 19.51 -1.7 -1.3 +8.5/A IntlCapitalAppC m FG 17.24 -1.7 -1.4 +7.7/B IntlCapitalAppM m FG 19.04 -1.7 -1.2 +8.3/B IntlDiscvA m FG 44.41 -2.4 -2.2 +5.7/D IntlDiscvI FG 44.57 -2.4 -2.2 +6.1/D IntlGrA m FG 13.43 -1.7 -1.3 +6.0/D IntlGrC m FG 13.20 -1.7 -1.5 +5.2/D IntlGrI FG 13.49 -1.7 -1.2 +6.4/C IntlSmCapOppsI FR 19.87 -.3 +2.9 +12.4/B IntlSmallCapA m FQ 29.21 -1.6 -.6 +12.5/A IntlSmallCapI FQ 29.92 -1.5 -.6 +12.8/A InvestmentGrBdA m CI 7.74 +.3 -1.7 +1.1/C InvestmentGrBdI CI 7.76 +.3 -1.6 +1.4/B LargeCapA m LB 31.90 -4.1 -4.1 +8.2/C LargeCapC m LB 28.91 -4.2 -4.2 +7.4/D LargeCapI LB 33.37 -4.1 -4.0 +8.5/C LargeCapM m LB 31.84 -4.1 -4.1 +7.9/D LeveragedCoStkA m MG 41.52 -3.4 -4.3 +3.7/E LeveragedCoStkC m MG 37.11 -3.4 -4.5 +2.9/E LeveragedCoStkI MG 42.44 -3.3 -4.2 +4.0/E LeveragedCoStkM m MG 40.19 -3.3 -4.3 +3.5/E LimitedTermBdA m CS 11.28 ... -.9 +.8/C LimitedTermBdC m CS 11.25 -.1 -1.1 .../E LimitedTermBdI CS 11.31 ... -.8 +1.0/B LimitedTermBdM m CS 11.28 ... -.9 +.7/C LtdTermMuniIncA m MS 10.45 -.1 -.5 +.4/D LtdTermMuniIncI MS 10.44 -.1 -.3 +.7/C MaterialsA m SN 83.24 -5.9 -8.1 +5.6/A MaterialsC m SN 80.40 -6.0 -8.3 +4.8/A MaterialsI SN 83.48 -5.9 -8.1 +5.9/A MegaCapStockA m LB 16.54 -4.1 -4.2 +8.1/D MegaCapStockI LB 16.72 -4.0 -4.1 +8.4/C MidCapIIA m MG 20.32 -2.6 -1.1 +7.7/C MidCapIIC m MG 18.08 -2.7 -1.3 +6.9/D MidCapIII MG 20.96 -2.6 -1.0 +8.0/C MidCapIIM m MG 19.81 -2.6 -1.2 +7.5/D MidCapValueA m MV 23.79 -1.2 -5.2 +5.1/D MidCapValueM m MV 23.68 -1.2 -5.2 +4.8/E MortgageSecI CI 10.92 +.4 -1.3 +1.1/C NewInsA m LG 30.93 -3.9 +.7 +11.0/B NewInsC m LG 27.10 -4.0 +.6 +10.2/C NewInsI LG 31.61 -3.9 +.8 +11.3/B NewInsM m LG 29.91 -4.0 +.7 +10.7/C NewInsZ LG 31.64 -3.9 +.8 +11.4/B OverseasA m FG 24.28 -2.0 -2.3 +5.5/D OverseasI FG 24.79 -2.0 -2.2 +5.8/D OverseasM m FG 24.94 -2.0 -2.3 +5.3/D RealEstateA m SR 20.24 +3.8 -7.1 -.1/D RealEstateI SR 20.42 +3.8 -7.1 +.2/D RealEstateM m SR 20.22 +3.8 -7.2 -.3/D RlEstIncA m SR 11.54 +1.0 -3.3 +4.1/A RlEstIncC m SR 11.42 +.9 -3.5 +3.4/A RlEstIncI SR 11.56 +1.0 -3.2 +4.4/A RlEstIncM m SR 11.55 +1.0 -3.3 +4.1/A SCGrthA m SG 25.03 +.5 +5.3 +13.9/A SCGrthC m SG 22.45 +.4 +5.1 +13.0/A SCGrthI SG 26.11 +.5 +5.3 +14.2/A SCGrthM m SG 24.27 +.5 +5.2 +13.6/A SCValueA m SV 19.44 +.2 -2.7 +8.6/B SCValueI SV 19.80 +.2 -2.6 +8.9/A SCValueM m SV 18.99 +.2 -2.7 +8.4/B SeriesGrOpps LG 12.95 -4.1 +1.6 +12.4/A SeriesSmallCap SB 11.78 -1.0 -1.1 +4.9/D SmallCapA m SB 25.46 -1.2 -1.4 +4.5/E SmallCapC m SB 19.17 -1.2 -1.5 +3.8/E SmallCapI SB 27.94 -1.2 -1.3 +4.8/D SmallCapM m SB 23.54 -1.2 -1.4 +4.3/E StgIncA m MU 12.17 -.1 -.5 +3.9/A StgIncC m MU 12.13 -.2 -.7 +3.1/C StgIncI MU 12.33 -.2 -.5 +4.2/A StgIncM m MU 12.16 -.1 -.5 +3.9/A StockSelAllCpA m LG 43.79 -2.7 -.5 +9.5/D StockSelAllCpI LG 43.78 -2.7 -.4 +9.8/D StockSelAllCpK LG 43.77 -2.7 -.4 +9.9/C StockSelAllCpM m LG 43.77 -2.8 -.5 +9.2/D StockSlrMidCp MG 39.78 -.9 -.5 +7.2/D StockSlrMidCpA m MG 38.15 -.9 -.5 +7.0/D StockSlrMidCpC m MG 34.82 -.9 -.7 +6.2/D StockSlrMidCpI MG 39.86 -.9 -.4 +7.2/D StockSlrMidCpM m MG 38.36 -.9 -.5 +6.7/D StratDiv&IncA m AL 14.55 -1.7 -4.0 +5.8/D StratDiv&IncC m AL 14.47 -1.7 -4.2 +5.0/D StratDiv&IncI AL 14.61 -1.6 -3.9 +6.1/C StratDiv&IncM m AL 14.54 -1.7 -4.0 +5.5/D StrategicRlRetI XY 8.77 +.5 -1.1 +1.2/E TechnologyA m ST 55.46 -4.5 +3.6 +20.8/A TechnologyC m ST 47.14 -4.5 +3.4 +19.9/B TechnologyM m ST 52.63 -4.5 +3.5 +20.5/A TotalBondA m CI 10.43 +.3 -1.6 +1.8/A TotalBondC m CI 10.43 +.2 -1.7 +1.0/D TotalBondI CI 10.41 +.3 -1.5 +2.0/A TotalBondM m CI 10.41 +.3 -1.6 +1.8/B UtilitiesA m SU 29.27 +4.8 +.8 +7.7/A ValueA m MV 24.16 -2.5 -5.4 +4.7/E ValueStratsA m LV 34.05 -3.3 -5.9 +5.2/E ValueStratsI LV 37.21 -3.3 -5.8 +5.4/E ValueStratsK LV 39.59 -3.3 -5.8 +5.6/E ValueStratsM m LV 35.82 -3.3 -5.9 +5.0/EFidelity SelectAdvisorGoldA m SP 18.28 -.1 -9.7 +4.8/C AdvisorGoldC m SP 17.12 -.2 -9.8 +4.1/C AdvisorGoldI SP 18.76 -.1 -9.6 +5.2/C AirTransp ID 79.60 -3.7 -5.6 +9.6/A Automotive CD 35.52 -5.3 -4.3 +2.1/D Banking SF 35.26 -4.2 -.3 +14.0/B Biotechnology SH 224.81 -4.1 +2.5 -.7/D Brkrg&InvmtMgmt SF 81.60 -3.4 -.2 +8.4/D Chemicals SN 163.31 -5.8 -8.4 +10.5/A CommsEquip ST 37.64 -3.8 +4.6 +8.6/E Computers ST 89.71 -3.3 +.9 +12.2/D Const&Hsg MG 59.78 -.2 -7.8 +6.7/D ConsumerDiscret CD 42.01 -3.8 +1.4 +9.5/A ConsumerFinance SF 15.74 -3.4 -2.9 +9.0/D ConsumerStaples CC 86.23 -1.8 -6.8 +2.5/D Defense&Aero ID 176.33 -4.4 +5.6 +16.6/A Energy EE 41.66 +1.6 -6.8 -1.2/A EnergyService EE 41.28 -1.8 -9.0 -5.1/B Envir&AltEngy ID 25.60 -2.7 -3.1 +11.4/A FinancialSvcs SF 112.19 -3.8 -1.8 +11.0/C Gold SP 18.76 -.1 -9.7 +5.1/C HealthCare SH 233.83 -.7 +4.5 +3.2/B HealthCareSvcs SH 88.47 -4.1 -1.6 +7.0/A ITServices ST 56.95 -3.0 +4.5 +16.6/D Industrials ID 35.63 -3.6 -3.2 +9.3/B Insurance SF 77.31 -1.5 -2.8 +11.7/B Leisure CD 163.65 -1.3 -1.4 +9.8/A Materials SN 83.65 -5.9 -8.0 +5.8/A MedTech&Devcs SH 45.56 -1.2 +3.8 +11.4/A Multimedia CD 75.17 -5.7 -5.4 +3.9/D NaturalGas EE 21.66 +.3 -9.6 -9.1/D NaturalRes EE 27.60 +.3 -8.3 -2.6/A Pharmaceuticals SH 18.97 +.8 +2.2 -2.7/E Retailing CD 138.33 -3.6 +3.9 +15.4/A Semicon ST 113.99 -3.1 +2.0 +21.7/A Swre&ITSvcs ST 169.02 -5.5 +2.0 +19.4/B Technology ST 184.87 -4.5 +3.4 +21.1/A Telecom SC 54.85 -1.8 -6.9 +4.9/A Transportation ID 97.72 -1.4 -6.3 +7.5/D Utilities SU 80.39 +4.7 +.8 +8.0/A Wireless SC 9.90 -3.8 -2.2 +8.6/AFiera CapitalSTRONGNtnCcyIns CR 16.92 ... ... -.1/E SmMidCapGrInstl MG 20.86 -.4 +2.7 +8.1/CFirst EagleGlbA m IH 57.91 -1.4 -1.9 +5.9/A GoldA m SP 15.69 +.4 -7.3 +3.1/E OverseasA m FB 24.29 -.4 -1.6 +4.5/D USValA m LB 19.74 -2.0 -1.7 +6.9/E USValI LB 20.05 -2.0 -1.7 +7.2/D ofAmericaI MB 34.90 -3.5 -4.1 +3.5/E ofAmericaY b MB 34.80 -3.5 -4.2 +3.2/EFirst InvestorsEqIncA m LV 10.38 -2.7 -4.1 +6.8/D ForIncA m HY 2.44 -.8 -1.2 +3.6/D GlbA m WS 8.34 -3.5 -.2 +6.9/C GovtA m GI 10.18 +.4 -1.4 -.5/E GrandIncA m LB 22.66 -3.4 -4.5 +5.3/E IntlA m FG 15.85 -1.4 -3.3 +6.7/C InvmGradeA m TW 9.33 -.2 -2.4 +1.3/E OppA m MB 39.85 -1.9 -4.3 +4.8/D SelGrA m LG 11.70 -4.7 -1.9 +9.8/D SpecSitsA m SV 30.60 -.6 -4.2 +6.8/C TEIncA m MI 9.23 +.3 -1.1 +1.1/D TENYA m MY 13.89 +.2 -1.2 +1.4/E TEOppsA m ML 16.17 +.3 -1.6 +1.4/E TtlRetA m MA 19.47 -2.1 -3.5 +3.3/EFirst WesternFI CI 9.65 +.1 -1.0 +2.2/A ShrtDrBd CS 9.84 +.1 -.1 +1.6/AFirsthandTechOpps ST 10.62 -3.1 +6.4 +19.2/BFort PittCptlTtlRet d LB 25.81 -2.2 -1.1 +11.2/AFranklin TempletonAdjUSGvtScA m GS 8.18 ... +.1 -.2/D AdjUSGvtScAdv GS 8.19 +.1 +.1 +.1/C AdjUSGvtScC m GS 8.17 -.1 ... -.6/E AlbmTxFrIncA m SL 10.59 +.4 -1.0 +1.6/B AlbmTxFrIncA m SL 10.88 +.3 -.9 +1.5/C AlbmTxFrIncAdv SL 10.62 +.4 -1.0 +1.7/B AlbmTxFrIncC m SL 10.77 +.4 -1.2 +1.1/D BalA m MA 11.90 -1.5 -2.9 +4.7/D BalAdv MA 11.93 -1.5 -2.8 +5.0/C BalC m MA 11.79 -1.6 -3.1 +3.9/E BalSheetInvmA m MV 37.45 -3.0 -4.6 +6.9/C BalSheetInvmAdv MV 38.72 -3.0 -4.5 +7.2/C BalSheetInvmC m MV 35.84 -3.1 -4.7 +6.1/C BiotechDiscvA m SH 149.20 -3.4 -.8 -3.4/E BiotechDiscvAdv SH 152.65 -3.3 -.7 -3.2/E CAHYMuniA m MC 10.65 +.6 -1.3 +3.2/A CAHYMuniAdv MC 10.67 +.6 -1.3 +3.3/A CAHYMuniC m MC 10.73 +.5 -1.4 +2.7/B CAIntTrTFIncA m MF 11.79 +.1 -.9 +1.4/C CAIntTrTFIncAdv MF 11.82 +.1 -.9 +1.5/C CAIntTrTFIncC m MF 11.84 +.1 -1.1 +.9/E CATxFrIncA m MC 7.30 +.4 -1.7 +2.4/C CATxFrIncAdv MC 7.29 +.4 -1.5 +2.5/C CATxFrIncC m MC 7.29 +.5 -1.7 +1.8/D ChinaWldA m CH 22.30 -2.2 +3.0 +8.1/E ChinaWldAdv CH 22.45 -2.1 +3.1 +8.4/D ClrdTxFrIncA m SL 11.33 +.4 -.9 +1.5/C ClrdTxFrIncAdv SL 11.33 +.4 -.9 +1.6/B ClrdTxFrIncC m SL 11.47 +.3 -1.0 +.9/E CnctTxFrIncA m SL 10.09 +.4 -.7 +1.1/D CnsrvAllcA m CA 14.76 -1.0 -.4 +3.5/D CnsrvAllcC m CA 14.47 -1.1 -.6 +2.7/E CnsrvAllcR b CA 14.70 -1.1 -.5 +3.2/D CnvrtSecA m CV 20.17 -1.0 +3.9 +9.0/A CnvrtSecAdv CV 20.17 -1.0 +4.0 +9.2/A CnvrtSecC m CV 19.87 -1.1 +3.7 +8.1/A CorfolioAllcA m XM 19.53 -3.3 -.8 +7.2/B CorfolioAllcC m XM 19.25 -3.3 -.9 +6.3/D DevMktsA m EM 21.66 -3.4 -1.5 +9.5/B DevMktsAdv EM 21.55 -3.4 -1.4 +9.8/B DevMktsC m EM 20.99 -3.5 -1.6 +8.7/C DynaTechA m LG 68.68 -3.0 +5.0 +15.0/A DynaTechAdv LG 70.63 -3.0 +5.1 +15.3/A DynaTechC m LG 57.82 -3.1 +4.8 +14.1/A DynaTechR b LG 66.84 -3.1 +5.0 +14.7/A DynaTechR6 LG 71.23 -3.0 +5.1 +15.5/A EMSmCpA m EM 15.10 -1.0 ... +8.3/C EMSmCpAdv EM 15.27 -1.0 +.1 +8.6/C EMSmCpC m EM 14.40 -1.0 -.2 +7.5/D EmergMktDbtOpps EB 11.91 +.2 +2.0 +8.3/A EqIncA m LV 24.13 -3.4 -3.5 +7.5/C EqIncC m LV 23.95 -3.4 -3.7 +6.7/D FdrIntTrTFIncA m MI 11.93 +.1 -1.0 +1.1/D FdrIntTrTFIncAd MI 11.95 ... -1.1 +1.2/D FdrIntTrTFIncC m MI 11.96 ... -1.2 +.5/E FdrLtdTrTFIncA m MS 10.28 ... +.1 +.3/E FdrTFIncA m ML 11.76 +.3 -.9 +1.6/E FdrTFIncAdv ML 11.77 +.3 -.9 +1.7/D FdrTFIncC m ML 11.75 +.3 -1.1 +1.0/E FloridaTFIncA m SL 10.46 +.2 -.4 +1.2/D FloridaTFIncC m SL 10.68 +.2 -.6 +.6/E FltngRtDlyAcsA m BL 8.77 +.2 +1.1 +3.5/C FltngRtDlyAcsAd BL 8.78 +.3 +1.3 +3.8/C FltngRtDlyAcsC m BL 8.77 +.2 +1.0 +3.1/D FndngsAlA m AL 14.06 -2.7 -3.3 +4.1/E FndngsAlAd AL 14.14 -2.8 -3.3 +4.4/D FndngsAlC m AL 13.82 -2.8 -3.6 +3.3/E FocedCorEqA m LB 16.18 -2.6 +.1 +3.4/E FrgnA m FV 7.77 -2.1 -3.7 +3.9/C FrgnAdv FV 7.65 -2.2 -3.8 +4.1/C FrgnC m FV 7.59 -2.2 -3.9 +3.1/D FrgnR b FV 7.61 -2.2 -3.9 +3.6/D FrgnR6 FV 7.65 -2.0 -3.7 +4.4/C FrgnSmlrCoA m FA 20.39 -1.2 ... +8.7/C GlbBalA1 m IH 3.09 -2.0 -2.0 +3.2/D GlbBalAdv IH 3.10 -2.3 -2.0 +3.4/D GlbBalC m IH 3.07 -2.2 -2.2 +2.3/E GlbBalC1 m IH 3.08 -2.4 -2.4 +2.7/E GlbBdA m IB 11.96 +.7 +1.3 +1.9/D GlbBdAdv IB 11.91 +.6 +1.3 +2.1/D GlbBdC m IB 11.99 +.7 +1.2 +1.5/E GlbBdR b IB 11.96 +.7 +1.2 +1.6/D GlbBdR6 IB 11.91 +.7 +1.3 +2.3/C GlbOppsTrustA m WS 22.18 -3.4 -2.4 +6.2/C GlbRlEsttA m GR 8.89 +2.1 -4.5 +.6/D GlbRlEsttAdv GR 8.92 +2.1 -4.5 +.8/D GlbSmlrCoA m SW 10.41 -1.0 -1.4 +7.7/D GlbSmlrCoAdv SW 10.46 -1.0 -1.4 +8.0/D GlbTtlRetA m IB 12.11 +.7 +1.4 +2.5/C GlbTtlRetAdv IB 12.13 +.7 +1.5 +2.8/C GlbTtlRetC m IB 12.10 +.7 +1.4 +2.1/D GlbTtlRetR6 IB 12.12 +.7 +1.5 +2.9/B GldPrcMtlsA m SP 13.94 -2.8 -11.1 +2.8/E GldPrcMtlsAdv SP 14.78 -2.7 -11.0 +3.0/E GldPrcMtlsC m SP 12.87 -2.8 -11.2 +2.0/E Gr,IncA m WS 26.34 -3.5 -3.4 +4.6/E Gr,IncAdv WS 26.38 -3.5 -3.3 +4.9/E Gr,IncC m WS 25.68 -3.5 -3.5 +3.8/E Gr,IncRet b WS 26.11 -3.5 -3.4 +4.4/E GrA m LG 94.88 -3.4 +.4 +11.0/B GrAdv LG 95.08 -3.4 +.5 +11.2/B GrAllcA m AL 19.21 -2.1 -.7 +6.2/C GrAllcC m AL 18.65 -2.2 -.8 +5.4/D GrAllcR b AL 18.96 -2.1 -.7 +6.0/C GrC m LG 87.09 -3.5 +.2 +10.1/C GrOppsA m LG 37.62 -3.1 +3.7 +8.5/E GrOppsAdv LG 40.31 -3.1 +3.8 +8.8/D GrOppsC m LG 31.88 -3.2 +3.5 +7.7/E GrOppsR6 LG 40.73 -3.1 +3.8 +9.0/D GrR b LG 94.48 -3.4 +.3 +10.7/C GrR6 LG 94.99 -3.4 +.5 +11.4/B GrR6 WS 26.33 -3.5 -3.3 +5.0/D GrgTxFrIncA m SL 11.65 +.3 -1.1 +1.2/D GrgTxFrIncC m SL 11.83 +.2 -1.2 +.7/E HYTxFrIncA m HM 9.95 +.5 -.6 +2.0/E HYTxFrIncAdv HM 9.99 +.5 -.6 +2.1/E HYTxFrIncC m HM 10.14 +.4 -.7 +1.4/E HiIncA m HY 1.84 -1.1 -1.3 +3.4/D HiIncAdv HY 1.85 -.5 -1.2 +3.5/D HiIncC m HY 1.86 -1.1 -1.9 +2.8/E HiIncR b HY 1.88 -.5 -1.3 +3.2/E IncA m CA 2.27 -1.7 -3.4 +3.8/C IncAdv CA 2.25 -2.2 -3.4 +3.8/C IncC m CA 2.30 -1.8 -3.5 +3.2/D IncR b CA 2.23 -1.8 -3.6 +3.3/D IncR6 CA 2.26 -1.7 -3.0 +4.0/B IndiaGrA m EI 14.68 -2.7 -8.1 +5.3/E InsFrgnSmlrCAdv FA 25.15 -.6 +.3 +9.2/C InsGlbEqAdv WS 10.26 -3.2 -3.1 +4.9/E InsIntlEqPrmry FV 21.44 -2.4 -2.5 +3.9/C IntlBdA m IB 10.64 +.7 +1.2 +1.8/D IntlBdAdv IB 10.64 +.6 +1.1 +2.0/D IntlGrA m FG 14.50 -2.2 +.2 +9.9/A IntlSmCpGrA m FQ 19.88 -2.1 -1.3 +8.2/E IntlSmCpGrAdv FQ 19.92 -2.1 -1.2 +8.4/E IntlSmCpGrR6 FQ 19.91 -2.1 -1.2 +8.6/D KNTxFrTFIncA m SL 10.76 +.2 -.8 +1.4/C LS2025RtrTrgA m TG 12.85 -1.4 -.6 +4.0/E LS2035RtrTrgA m TI 13.57 -1.8 -.8 +4.8/E LsnTxFrTFIncA m SL 10.89 +.2 -1.0 +1.4/C LsnTxFrTFIncC m SL 11.07 +.2 -1.1 +.9/E LwDrTtlRetA m CS 9.68 ... -.3 +.8/C LwDrTtlRetAdv CS 9.73 ... -.2 +1.1/B LwDrTtlRetC m CS 9.64 ... -.4 +.4/D MATFIncA m MT 11.50 +.5 -1.7 +1.9/A MATFIncC m MT 11.64 +.5 -1.7 +1.4/C MichiganTFIncA m SL 11.26 +.3 -1.2 +1.3/C MichiganTFIncC m SL 11.44 +.3 -1.3 +.8/E MicroCpValA m SV 32.56 +1.3 -4.2 +7.6/B MicroCpValAdv SV 32.74 +1.3 -4.1 +7.9/B MnstTxFrIncA m SM 12.09 +.4 -1.3 +1.4/D MnstTxFrIncC m SM 12.23 +.4 -1.4 +.8/E ModAllcA m MA 16.02 -1.6 -.5 +4.9/D ModAllcC m MA 15.55 -1.6 -.7 +4.1/D ModAllcR b MA 15.98 -1.6 -.6 +4.6/D MrylndTFIncA m SL 10.77 +.3 -1.0 +1.3/C MrylndTFIncC m SL 10.98 +.2 -1.2 +.7/E MsrTxFrIncA m SL 11.39 +.3 -.9 +1.2/D MsrTxFrIncAdv SL 11.40 +.4 -.8 +1.3/C MsrTxFrIncC m SL 11.50 +.3 -1.0 +.6/E MutA m XM 27.30 -3.0 -3.7 +4.2/E MutBeaconA m XM 15.92 -3.4 -3.3 +5.6/D MutBeaconC m XM 15.77 -3.4 -3.5 +4.8/E MutBeaconZ XM 16.06 -3.4 -3.3 +5.8/D MutC m XM 26.96 -3.0 -3.9 +3.4/E MutEuropeanA m ES 19.84 -2.7 -2.4 +.7/E MutEuropeanC m ES 19.85 -2.8 -2.6 .../E MutEuropeanR6 ES 20.42 -2.7 -2.3 +1.1/E MutEuropeanZ ES 20.43 -2.7 -2.4 +.9/E MutFinclSvcsA m SF 23.47 -3.3 -3.0 +9.0/D MutFinclSvcsC m SF 23.30 -3.4 -3.2 +8.2/D MutFinclSvcsZ SF 23.42 -3.3 -3.0 +9.3/D MutGlbDiscvA m WS 30.74 -3.0 -3.3 +3.7/E MutGlbDiscvC m WS 30.33 -3.1 -3.5 +3.0/E MutGlbDiscvR b WS 30.30 -3.0 -3.4 +3.5/E MutGlbDiscvZ WS 31.35 -3.0 -3.3 +4.0/E MutIntlA m FV 15.30 -2.4 -3.7 +2.2/E MutQuestA m IH 15.51 -1.0 -1.0 +4.3/C MutQuestC m IH 15.21 -1.1 -1.2 +3.5/D MutQuestZ IH 15.73 -1.1 -.9 +4.6/B MutR b XM 27.15 -3.0 -3.8 +3.9/E MutR6 XM 27.57 -3.0 -3.6 +4.6/E MutZ XM 27.59 -3.0 -3.6 +4.5/E NCTxFrIncA m SL 11.26 +.1 -.9 +.9/E NCTxFrIncAdv SL 11.26 +.1 -.9 +1.0/D NCTxFrIncC m SL 11.45 +.1 -1.0 +.4/E NJTFIncA m MJ 11.11 +.3 -.8 +1.5/E NJTFIncAdv MJ 11.12 +.3 -.8 +1.6/D NJTFIncC m MJ 11.26 +.2 -.9 +.9/E NYIntTFIncA m MN 11.34 +.1 -1.2 +1.2/D NYIntTFIncC m MN 11.38 +.1 -1.3 +.7/E NYTxFrIncA m MY 10.86 +.2 -1.1 +1.1/E NYTxFrIncAdv MY 10.86 +.2 -1.1 +1.2/E NYTxFrIncC m MY 10.85 +.2 -1.1 +.5/E NatrlResA m SN 25.09 -1.4 -7.0 -2.7/D NatrlResAdv SN 26.73 -1.4 -6.9 -2.5/D NatrlResC m SN 24.40 -1.5 -7.1 -3.4/E OhioTxFrIncA m MO 12.47 +.3 -1.2 +2.1/A OhioTxFrIncAdv MO 12.48 +.3 -1.2 +2.2/A OhioTxFrIncC m MO 12.64 +.3 -1.3 +1.5/C OregonTxFrIncA m SL 11.37 +.3 -1.1 +1.6/B OregonTxFrIncAd SL 11.39 +.4 -1.1 +1.8/B OregonTxFrIncC m SL 11.55 +.2 -1.2 +1.1/D PETxFrIncA m MP 9.78 +.3 -.6 +1.4/E PETxFrIncAdv MP 9.80 +.3 -.6 +1.6/D PETxFrIncC m MP 9.91 +.2 -.8 +.9/E RisingDivsA m LB 58.66 -3.2 -4.1 +8.6/C RisingDivsAdv LB 58.63 -3.1 -4.0 +8.8/C RisingDivsC m LB 57.52 -3.2 -4.3 +7.7/D RisingDivsR b LB 58.45 -3.2 -4.1 +8.3/C RisingDivsR6 LB 58.64 -3.1 -4.0 +9.0/C RlEsttSecA m SR 19.44 +3.9 -7.4 +.2/D RlRetA m IP 10.00 +.1 -.8 +.3/D SmCpGrA m SG 22.89 +.8 +4.0 +7.6/D SmCpGrAdv SG 24.48 +.8 +4.1 +7.9/D SmCpGrC m SG 19.32 +.7 +3.8 +6.8/D SmCpGrR6 SG 24.74 +.8 +4.1 +8.1/C SmCpValA m SV 54.18 +.7 -3.0 +8.9/A SmCpValAdv SV 56.80 +.7 -2.9 +9.2/A SmCpValC m SV 48.06 +.6 -3.2 +8.1/B SmCpValR b SV 53.62 +.7 -3.0 +8.6/B SmMidCpGrA m MG 35.97 -.9 +1.9 +6.0/E SmMidCpGrAdv MG 39.21 -.9 +1.9 +6.2/D SmMidCpGrC m MG 25.78 -1.0 +1.7 +5.1/E SmMidCpGrR b MG 33.06 -.9 +1.8 +5.7/E StratIncA m MU 9.67 -.2 -1.1 +2.0/E StratIncAdv MU 9.68 -.2 -1.1 +2.2/D StratIncC m MU 9.67 -.2 -1.2 +1.6/E StratIncR b MU 9.63 -.2 -1.2 +1.7/E TnsMnBdA m SL 10.79 +.4 -1.0 +1.2/D TtlRetA m CI 9.52 +.1 -2.0 +.4/E TtlRetAdv CI 9.58 +.1 -1.9 +.7/D TtlRetC m CI 9.46 +.1 -2.1 +.1/E TtlRetR6 CI 9.58 +.2 -1.9 +.8/D USGovtSecA m GI 5.96 +.3 -1.1 +.1/D USGovtSecAdv GI 5.98 +.3 -1.1 +.3/C USGovtSecC m GI 5.92 +.3 -1.2 -.3/E USGovtSecR6 GI 5.98 +.3 -1.1 +.4/B UtlsA m SU 17.75 +3.3 -4.4 +6.6/B UtlsAdv SU 17.88 +3.3 -4.4 +6.7/B UtlsC m SU 17.66 +3.3 -4.5 +6.1/C UtlsR b SU 17.68 +3.3 -4.5 +6.2/B UtlsR6 SU 17.88 +3.4 -4.4 +6.9/A VirginiaTFIncA m SL 10.90 +.2 -.8 +1.3/C VirginiaTFIncC m SL 11.08 +.1 -.9 +.7/E WldA m WS 16.14 -3.8 -4.6 +3.8/E WldAdv WS 16.11 -3.7 -4.6 +4.1/E WldC m WS 15.35 -3.8 -4.8 +3.0/EFrost FundsGrEqInstl LG 12.97 -4.5 +2.6 +11.2/B LowDurBdInstl x CS 10.17 +.1 +.1 +1.2/B MuniBdInstl x MI 10.18 +.3 -.5 +1.1/D TtlRetBdInstl x CS 10.32 +.4 -.2 +2.7/A TtlRetBdInvs x CS 10.32 +.4 -.2 +2.5/A ValEqInstl x LV 8.75 -3.3 -3.4 +7.4/CFundXCnsrvUpgrader TV 38.32 -3.1 +.2 +5.3 FlexInc MU 28.09 -.5 -1.2 +2.5 Upgrader XM 59.99 -4.7 +.5 +5.9GERSPInc CI 11.28 +.4 -1.7 +1.4/B RSPUSEq LB 51.76 -3.9 -1.3 +8.5/CGMOAsstAllcBdIII MU 22.08 +.7 -.7 -.7 AsstAllcBdVI MU 22.15 +.7 -.7 -.6 CorPlusBdIV CI 21.10 +.7 -1.0 +1.1 EmCtyDbtIII m EB 28.62 ... -1.4 +7.5 EmCtyDbtIV m EB 28.58 ... -1.4 +7.5 EmMktsII m EM 35.69 -3.1 +2.0 +9.8 EmMktsIII m EM 35.79 -3.1 +2.1 +9.9 EmMktsIV m EM 35.44 -3.1 +2.0 +9.9 EmMktsV m EM 35.35 -3.1 +2.1 +10.0 EmMktsVI m EM 35.44 -3.1 +2.1 +10.0 ForeignSmCoIII m FQ 13.01 -3.1 -4.2 +6.6 ForeignSmCoIV m FQ 12.98 -3.1 -4.1 +6.6 IntlEqIII FV 23.21 -3.9 -3.1 +3.2 IntlEqIV FV 23.17 -3.9 -3.1 +3.3 IntlLgMdCpEqIII FV 25.51 -4.1 -3.3 +2.9 QualIII LB 23.99 -4.5 -1.8 +12.1/A QualIV LB 24.03 -4.5 -1.8 +12.2/A QualV LB 24.03 -4.5 -1.8 +12.2/A QualVI LB 23.99 -4.5 -1.8 +12.2/A TxMgdIntlEqsIII FV 16.50 -3.8 -2.8 +3.4 USEqAllcIII LB 15.03 -3.6 -2.4 +9.8 USEqAllcVI LB 14.93 -3.6 -2.4 +9.9 USTrs GS 24.97 +.1 +.3 +.5/AGabelliABCAAA d NE 10.36 -.1 -.2 +2.2/B ABCAdv m NE 10.23 -.2 -.4 +1.9/B AsstAAA m LB 57.44 -2.5 -2.6 +7.0/E EqIncAAA m LB 22.40 -2.8 -3.5 +5.1/E GoldAAA m SP 12.39 +.4 -10.1 +6.1/B SmCpGrAAA m SB 55.61 -1.0 -4.2 +7.7/C SmCpGrI d SB 56.91 -1.0 -4.1 +8.0/B UtlsA m SU 8.70 +2.7 -4.3 +5.1/C UtlsAAA m SU 8.56 +2.8 -4.3 +5.1/C UtlsC m SU 6.03 +2.9 -4.2 +4.4/D Val25A m MB 15.07 -2.7 -2.6 +3.4/EGamcoGlbGrAAA m WS 33.90 -2.7 +1.4 +8.5/B GlbTeleCommsAAA m SC 20.65 -2.9 -5.1 +1.9/E GrAAA m LG 57.65 -4.4 +1.6 +11.5/BGatewayA m XR 32.33 -2.5 -3.1 +4.3George PutnamBalA m MA 19.59 -2.2 -1.8 +5.9/B BalM m MA 19.32 -2.3 -1.9 +5.3/C BalY MA 19.66 -2.2 -1.8 +6.1/BGerstein FisherMltFctrGlRlEsSc d GR 10.70 +2.7 -3.8 +2.9/B MltFctrGrEq d LG 21.92 -3.6 +1.7 +9.7/D MltFctrIntlGrEq d FG 15.85 -1.8 -.8 +6.2/CGlenmedeCorFI CI 10.71 +.3 -1.9 +.7/D Intl FV 15.27 -1.9 -.8 +4.4/C MuniInterm MS 10.82 +.1 -.8 +1.2/A SmCpEqAdv SB 29.36 -.8 -2.5 +7.5/C StratEq LB 24.18 -4.5 -.7 +12.1/AGoldman SachsBalStratA m TV 11.41 -1.4 -1.2 +4.1 CorFIA m CI 10.21 +.4 -1.9 +.9 CorFIInstl CI 10.25 +.4 -1.8 +1.3 CptlGrA m LG 29.16 -4.0 +1.6 +10.6 CptlGrC m LG 21.63 -4.1 +1.4 +9.8 CptlGrInstl LG 32.06 -4.0 +1.7 +11.1 DynMuniIncA m MI 15.59 +.6 +.2 +2.7/A DynMuniIncInstl MI 15.58 +.6 +.2 +3.1/A EMEqA m EM 21.81 -2.2 -1.0 +11.9/A EMEqInstl EM 23.34 -2.1 -.9 +12.3/A EnhIncInstl UB 9.39 -.1 +.1 +1.1 EqGrStratA m WS 18.69 -2.8 -.8 +9.4 EqGrStratC m WS 17.84 -2.8 -.9 +8.6 EqIncA m LV 35.75 -4.1 -4.1 +5.1 GlbIncA m IB 12.16 +.6 -.5 +1.4 GlbIncInstl IB 12.14 +.6 -.5 +1.7 GovtIncA m GI 14.37 +.6 -1.3 +.2 GrIncStratA m TV 13.65 -2.2 -1.2 +5.8 GrIncStratC m TV 13.31 -2.2 -1.3 +5.0 GrOppsA m MG 21.71 -1.4 +2.9 +7.0 GrOppsC m MG 14.98 -1.4 +2.7 +6.2 GrOppsInstl MG 25.72 -1.4 +3.0 +7.4 GrStratA m IH 15.62 -2.7 -1.3 +7.3 GrStratC m IH 15.58 -2.7 -1.5 +6.5 HQlFltngRtIns UB 8.72 ... +.3 +1.0 HYA m HY 6.35 -.9 -1.5 +3.1 HYInstl d HY 6.36 -1.0 -1.5 +3.4 HYMuniA m HM 9.55 +1.1 +.9 +5.2/A HYMuniInstl d HM 9.55 +1.2 +1.0 +5.5/A IncBldrA m CA 22.11 -1.4 -2.5 +3.0 IntlEqESGInstl FB 20.33 -1.7 -1.4 +5.2/C IntlEqInsA m FB 13.03 -2.0 -1.7 +9.1/A IntlEqInsIns FB 13.38 -2.0 -1.6 +9.5/A LgCpGrInsA m LG 30.18 -3.8 +.8 +12.1 LgCpGrInsC m LG 27.12 -3.9 +.6 +11.3 LgCpGrInsIns LG 31.19 -3.8 +.8 +12.5 LgCpValA m LV 14.77 -5.2 -5.6 +3.4 LgCpValInsA m LV 21.26 -2.8 -3.1 +8.9 LgCpValInsInstl LV 21.25 -2.8 -3.0 +9.4 MidCpValA m MV 34.02 -2.1 -3.4 +2.7 MidCpValInstl MV 34.36 -2.1 -3.3 +3.1 RlEsttSecInstl x SR 14.83 +4.3 -6.8 +.4/D ShrtDurGovtA m GS 9.79 ... -.1 +.2 ShrtDurGovtIns GS 9.76 +.1 ... +.6 ShrtDurTxFrIns MS 10.47 +.1 +.4 +1.0/A SmCpEqInsIns SB 26.17 -.5 +.5 +8.7 SmCpValA m SB 54.22 -1.9 -3.6 +7.5 SmCpValInstl SB 58.57 -1.9 -3.6 +7.9 TechOppsA m ST 24.21 -3.6 +6.2 +17.5 TechOppsC m ST 20.07 -3.6 +6.0 +16.7 USEqInsightsA m LB 46.24 -3.5 -.9 +10.0 USEqInsightsIns LB 47.67 -3.4 -.7 +10.4GoodHavenGoodHaven d MV 22.97 -1.0 -5.0 +.5/EGovernment StreetEq LG 73.46 -4.2 -2.4 +7.5/EGreen CenturyBal d MA 25.87 -1.7 -1.6 +3.9/E Eq d LG 40.05 -4.1 -1.9 +9.2/DGreenspringGreenspring d MA 23.72 -1.1 -2.5 +6.2/AGuggenheimHYA m HY 11.14 -.7 -1.3 +5.5/A InvmGradeBdA m CI 18.45 +.4 -.5 +3.4/A LgCpValA m LV 44.32 -3.2 -4.3 +8.4/B MidCpValA m SV 33.24 -.6 -3.3 +8.4/B MidCpValC m SV 24.01 -.7 -3.5 +7.6/B StylPlsLgCrA m LB 22.16 -3.9 -2.4 +10.4/A StylPlsMdGrA m MG 44.73 -1.9 +.2 +8.4/C WldEqIncA m WS 15.11 -3.1 -1.9 +6.2/CGuideMarkCorFISvc b CI 9.11 +.3 -2.0 +.4 EmMktsSvc b EM 16.90 -2.2 +2.4 +11.4 LgCpCorSvc b LG 17.26 -3.1 -1.3 +8.0/E SmMidCpCorSvc b SB 14.73 -.1 -.9 +6.0/D WldexUSSvc b FB 9.41 -1.5 -.9 +4.5/DGuideStone FundsAggresivAllcInv WS 12.16 -3.3 -.7 +8.1 BalAllcInv CA 12.03 -1.4 -1.1 +4.2 CnsrvAllcInv XY 11.39 -.8 -.7 +2.7 EqIdxInstl LB 28.89 -4.7 -1.8 +10.5 EqIdxInv LB 28.89 -4.7 -1.9 +10.2 ExtnddDrBdIns CL 17.19 ... -3.6 +1.9 ExtnddDrBdInv CL 17.19 -.1 -3.7 +1.6 GrAllcInv AL 12.31 -2.4 -.9 +5.9 GrEqInstl LG 25.90 -3.7 +2.9 +11.6 GrEqInv LG 25.81 -3.7 +2.8 +11.3 IntlEqInstl FB 15.54 -2.8 -1.1 +7.0 IntlEqInv FB 15.56 -2.8 -1.1 +6.7 LowDurBdInstl CS 13.28 ... -.1 +1.1 LowDurBdInv CS 13.28 ... -.2 +.8 MediumDurBdIns CI 14.46 +.6 -1.5 +1.4 MediumDurBdInv CI 14.46 +.6 -1.6 +1.1 SmCpEqInstl SB 18.17 -1.0 -1.0 +6.3 SmCpEqInv SB 18.17 -1.0 -1.1 +6.0 ValEqInstl LV 21.94 -4.2 -3.6 +7.3 ValEqInv LV 21.94 -4.2 -3.7 +7.0Guinness AtkinsonChinaHK d CH 26.47 -2.6 -.3 +11.3/C GlbInvtrsInv LB 44.56 -3.6 -.9 +12.0/AHSBCOppI MG 14.63 -.7 +2.5 +7.6/CHancock HorizonBrknrdSmCpInv SB 65.16 -2.0 -4.0 +6.4HarborBdInstl x CI 11.33 +.3 -1.3 +1.7/B CnvrtSecInstl x CV 10.35 -.8 +1.2 +3.8/E CptlApprecAdmin b LG 69.78 -5.2 +2.3 +12.9/A CptlApprecInstl LG 71.04 -5.1 +2.3 +13.2/A CptlApprecInv b LG 68.48 -5.2 +2.2 +12.8/A HYBdInstl x HY 9.83 -.6 -.8 +3.6/D IntlAdmin b FB 66.28 -1.0 -1.6 +2.7/E IntlGrInstl FG 15.61 -2.2 -1.3 +7.0/C IntlInstl FB 66.45 -1.0 -1.6 +2.9/E IntlInv b FB 65.86 -1.0 -1.7 +2.6/E LgCpValInstl LB 14.65 -2.9 -1.9 +12.0/A LgCpValInv b LB 14.77 -2.9 -2.1 +11.5/A MidCpGrInstl MG 10.71 -1.1 +3.9 +10.0/B MidCpValInstl MV 22.71 -1.8 -3.5 +5.9/C RlRetInstl IP 9.22 +.8 -1.2 +1.1/B SmCpGrInstl SG 14.76 +.7 +2.4 +7.6/D SmCpValInstl SB 35.18 -.7 -3.1 +10.6/A SmCpValInv b SB 34.32 -.7 -3.2 +10.2/AHarding LoevnerEmMktsAdv d EM 60.80 -1.3 +2.7 +10.6 GlbEqAdv d WS 37.47 -2.5 +.8 +11.4 IntlEqInstl d FG 22.67 -2.2 -.5 +8.3HartfordBalA m MA 23.57 -2.5 -2.2 +5.4/C BalC m MA 23.57 -2.6 -2.4 +4.7/D BalHLSIA MA 30.37 -2.6 -2.1 +5.9/B BalHLSIB b MA 30.80 -2.6 -2.2 +5.6/B BalIncA m CA 14.00 -1.5 -3.6 +5.7/A BalIncC m CA 13.81 -1.5 -3.8 +4.9/A BalIncI CA 14.00 -1.4 -3.6 +5.9/A BalIncR3 b CA 14.05 -1.5 -3.7 +5.4/A 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Continued on next page Mutual Funds Continued from previous pageMONEY & MARKET$Page 18 www.sunnewspapers.net The Sun/Thursday, March 29, 2018 2 0 1 8 0 3 2 9 m m 1 8 p d f 1 2 8 M a r 1 8 2 3 : 4 8 : 1 2

PAGE 52

BalIncR4 b CA 14.06 -1.4 -3.6 +5.7/A CapAppHLSIA LB 47.93 -2.4 -.5 +7.8/D CapAppHLSIB b LB 47.23 -2.4 -.5 +7.5/D ChecksandBalsA m MA 9.30 -2.0 -1.8 +5.9/B ChecksandBalsC m MA 9.23 -2.0 -1.9 +5.2/C CnsrvAllcA m CA 10.33 -1.1 -1.1 +2.6 CorEqA m LG 28.72 -2.8 -.4 +9.8/D CorEqC m LG 26.32 -2.8 -.5 +8.9/D CorEqY LG 29.08 -2.7 -.3 +10.1/C CptlApprecA m LB 37.42 -3.2 -.3 +7.3/D CptlApprecC m LB 29.07 -3.2 -.5 +6.5/E CptlApprecI LB 37.56 -3.1 -.3 +7.6/D CptlApprecR3 b LB 41.21 -3.2 -.4 +7.0/E CptlApprecR4 b LB 42.43 -3.2 -.4 +7.3/D CptlApprecY LB 43.44 -3.1 -.3 +7.7/D DiscpEqHLSIA LG 15.37 -2.8 -.4 +9.9/C DiscpEqHLSIB b LG 15.20 -2.8 -.5 +9.7/D DivandGrA m LV 24.85 -3.0 -3.3 +8.9/A DivandGrC m LV 24.02 -3.1 -3.5 +8.1/B DivandGrHLSIA LV 23.17 -3.0 -3.3 +9.4/A DivandGrHLSIB b LV 23.06 -3.0 -3.3 +9.1/A DivandGrI LV 24.73 -3.0 -3.2 +9.2/A DivandGrR3 b LV 25.18 -3.0 -3.4 +8.5/B DivandGrR4 b LV 25.34 -3.0 -3.3 +8.9/A DivandGrR5 LV 25.44 -3.0 -3.2 +9.2/A DivandGrY LV 25.44 -3.0 -3.2 +9.3/A EmMktsLclDbtI x XP 6.60 +.2 +3.7 +5.5/B EmMktsLclDbtY x XP 6.56 +.2 +3.8 +5.5/B EqIncA m LV 19.29 -2.9 -4.6 +8.7/A EqIncC m LV 19.20 -3.0 -4.8 +7.9/B EqIncI LV 19.18 -2.9 -4.6 +9.0/A EqIncR4 b LV 19.34 -3.0 -4.6 +8.7/A EqIncY LV 19.48 -2.9 -4.5 +9.1/A FltngRtA m BL 8.74 +.2 +1.1 +4.0 FltngRtC m BL 8.72 +.1 +1.0 +3.2 FltngRtHiIncA m BL 10.05 ... +1.1 +4.4/A FltngRtHiIncC m BL 10.05 -.1 +.9 +3.6/C FltngRtHiIncI BL 10.06 +.1 +1.2 +4.7/A FltngRtI BL 8.75 +.2 +1.2 +4.3 FltngRtY BL 8.72 +.1 +1.1 +4.3 GlbAllAsstA m IH 10.61 -1.4 -1.0 +5.7 GlbAllAsstC m IH 10.46 -1.5 -1.3 +4.9 GlbCptlApprecA m WS 18.50 -2.2 -1.6 +5.1/D GlbCptlApprecC m WS 16.93 -2.3 -1.8 +4.3/E GlbCptlApprecI WS 19.06 -2.2 -1.5 +5.4/D GlbEqIncA x WS 12.49 -1.6 -2.2 +5.9/D GlbGrHLSIA WS 28.61 -3.2 +2.6 +12.9/A GlbGrHLSIB b WS 28.32 -3.2 +2.5 +12.6/A GlbRlAsstY IH 9.21 -.7 -1.6 +3.2 GrAllcA m AL 12.25 -2.5 -.8 +4.9 GrAllcC m AL 12.06 -2.5 -.9 +4.1 GrOppsA m LG 43.74 -3.5 +2.3 +11.1/B GrOppsC m LG 28.11 -3.6 +2.1 +10.3/C GrOppsHLSIA LG 39.34 -3.5 +2.4 +11.7/B GrOppsHLSIB b LG 37.78 -3.5 +2.4 +11.5/B GrOppsI LG 45.67 -3.5 +2.4 +11.3/B GrOppsR4 b LG 46.13 -3.5 +2.3 +11.0/B GrOppsY LG 48.69 -3.5 +2.4 +11.5/B HCA m SH 33.88 -1.6 +1.0 +4.8/B HCC m SH 27.69 -1.7 +.8 +4.0/B HCHLSIA SH 22.72 -1.6 +1.2 +5.2/A HCI SH 35.53 -1.6 +1.1 +5.1/A HYA m HY 7.27 -1.1 -1.4 +3.9/C HYHLSIA HY 8.08 -1.1 -1.5 +4.4/B HYHLSIB b HY 7.94 -1.1 -1.5 +4.2/B InPlusA m IP 10.38 +.7 -1.0 +.8/C InPlusC m IP 9.96 +.6 -1.2 +.1/E InPlusI IP 10.56 +.8 -.9 +1.1/B IntlGrA m FG 15.52 -.8 +1.1 +7.5/B IntlOppsA m FB 16.79 -2.4 -1.0 +5.7/B IntlOppsC m FB 14.65 -2.5 -1.2 +4.9/C IntlOppsHLSIA FB 17.31 -2.4 -.9 +6.4/A IntlOppsHLSIB b FB 17.51 -2.5 -1.0 +6.2/A IntlOppsI FB 16.68 -2.5 -1.0 +6.0/B IntlOppsR4 b FB 17.36 -2.4 -1.0 +5.8/B IntlOppsR5 FB 17.51 -2.5 -1.0 +6.1/B IntlOppsY FB 17.61 -2.4 -1.0 +6.2/A IntlSmCoA m FR 16.67 -.7 -.2 +8.6/D IntlSmCoY FR 16.97 -.7 -.1 +9.1/D IntlValY FV 17.39 -2.2 -1.4 +10.2/A MidCpA m MG 30.65 -.3 +2.1 +10.8/A MidCpC m MG 22.45 -.3 +1.9 +10.0/B MidCpHLSIA MG 40.96 -.2 +2.1 +11.2/A MidCpHLSIB b MG 40.00 -.3 +2.1 +10.9/A MidCpI MG 31.49 -.3 +2.1 +11.0/A MidCpR3 b MG 34.06 -.3 +2.0 +10.4/A MidCpR4 b MG 35.31 -.3 +2.1 +10.8/A MidCpR5 MG 36.22 -.2 +2.1 +11.1/A MidCpValA m MB 15.30 -.9 -2.6 +5.0/D MidCpValHLSIA MB 12.29 -.9 -2.5 +5.5/C MidCpValHLSIB b MB 12.19 -.9 -2.5 +5.2/D MidCpY MG 36.53 -.3 +2.2 +11.2/A ModAllcA m MA 11.98 -1.8 -.8 +4.3 ModAllcC m MA 11.77 -1.9 -1.1 +3.5 MuniOppsA m MI 8.48 +.4 -.7 +2.2/A MuniOppsC m MI 8.49 +.4 -.8 +1.5/C MuniOppsI MI 8.50 +.4 -.6 +2.5/A MuniRlRetA m MI 9.14 +.1 -.6 +2.2/A QualityValueA m LV 19.81 -2.5 -2.8 +6.2/D SchrEMEqA m EM 16.81 -2.1 +.8 +10.3/B SchrEMEqI EM 16.78 -2.1 +.8 +10.6/A SchrInStkI FB 12.98 -1.3 -2.0 +5.7/B SchrUSSCOpI SG 26.53 -.5 -2.5 +8.3/C SchrUSSMCOpI MB 14.30 -.9 -3.4 +8.9/A ShrtDurA m CS 9.74 -.1 -.4 +1.4/B ShrtDurC m CS 9.74 -.1 -.5 +.6/D ShrtDurI CS 9.76 ... -.3 +1.7/A SmCoA m SG 21.51 -1.6 +2.0 +4.5/E SmCoHLSIA SG 20.83 -1.5 +2.0 +5.0/E SmCoHLSIB b SG 19.34 -1.5 +2.0 +4.7/E SmCpGrA m SG 56.21 -.2 +.6 +7.8/D SmCpGrHLSIA SG 32.37 -.2 +.7 +8.4/C SmCpGrHLSIB b SG 31.50 -.2 +.7 +8.2/C SmCpGrI SG 58.08 -.2 +.7 +8.1/C SmCpGrY SG 61.15 -.1 +.8 +8.3/C SmMidCpEqHLSIA SB 8.58 -.2 -2.6 +5.9/D StkHLSIA LB 77.87 -2.4 -2.1 +8.8/C StkHLSIB b LB 77.80 -2.5 -2.2 +8.5/C StratIncA x MU 8.66 +.1 -.5 +4.2/A StratIncC x MU 8.70 ... -.7 +3.5/B StratIncI x MU 8.69 +.1 -.4 +4.5/A TtlRetBdA m CI 10.16 +.3 -1.7 +1.5/B TtlRetBdC m CI 10.21 +.2 -2.0 +.7/D TtlRetBdHLSIA CI 11.14 +.3 -1.6 +2.0/A TtlRetBdHLSIB b CI 11.07 +.3 -1.6 +1.7/B TtlRetBdY CI 10.29 +.3 -1.6 +1.8/A USGovtSecHLSIA CI 10.14 +.4 -.7 +.7/D USGovtSecHLSIB b CI 10.12 +.4 -.8 +.5/E UltrShrtBdHLSIA UB 10.07 ... +.1 +.7/D UltrShrtBdHLSIB b UB 10.06 +.1 +.1 +.5/E ValHLSIA LV 15.50 -3.4 -3.4 +6.9/C ValHLSIB b LV 15.47 -3.4 -3.4 +6.7/D WldBdA m IB 10.52 -.1 +.5 +1.0 WldBdC m IB 10.35 -.1 +.4 +.3 WldBdI IB 10.58 -.1 +.6 +1.3 WldBdY IB 10.61 -.1 +.6 +1.4HeartlandSelValInv m MV 27.17 -3.0 -3.3 +7.5/B ValInv m SV 40.67 +1.2 -1.2 +3.4/E ValPlusInv m SV 31.99 -.2 -3.8 +4.7/EHennessyCrnrstnGrInv b MB 22.86 -1.2 -5.4 +4.4/D CrnrstnLgGrInv b LV 12.02 -3.8 -2.0 +6.6/D CrnrstnMC30Ins MB 18.61 -.3 -8.1 +4.2/D CrnrstnMC30Inv b MB 18.11 -.3 -8.2 +3.8/E CrnrstnValInv b LV 18.91 -1.8 -4.0 +8.7/A EqandIncInstl MA 14.76 -3.0 -2.3 +4.8 EqandIncInv b MA 15.63 -3.0 -2.4 +4.5 FocInstl MG 87.64 -2.0 -3.4 +7.0/D FocInv b MG 85.32 -2.0 -3.5 +6.6/D GasUtilityInv b SU 27.26 +1.3 -7.4 +1.0/E JapanInstl JS 35.64 -1.8 -.4 +14.2/A JapanInv b JS 34.65 -1.8 -.5 +13.7/B SmCpFinclInv b SF 24.23 ... +.5 +13.8/B TtlRetInv b MA 13.03 -1.2 -3.8 +7.0/AHighlandFIA m CI 12.73 +.2 -.7 +2.0/A GlbAllcA m IH 8.35 ... +.7 -1.7/E PremGrEqA m LG 26.44 -3.3 -2.1 +9.0/DHodgesRetail m MG 47.33 -4.5 -4.5 +10.2/B SmCpRetail m SB 19.14 -2.8 -1.2 +3.4/EHomesteadShrtTrmBd CS 5.17 +.1 ... +1.1/B ShrtTrmGovtSec GS 5.14 +.3 +.1 +.5/A SmCoStk SB 42.52 -.2 -3.6 +5.7/D StkIdx LB 19.58 -4.7 -1.9 +9.9 Val LV 53.09 -4.3 -3.9 +8.8/AHood RiverSmCpGrInstl d SG 37.93 -1.5 +.5 +9.0/CHotchkis & WileyDiversValInstl LV 17.97 -4.0 -4.6 +7.7/B HYA m HY 11.92 -.7 -.7 +4.9/A HYI d HY 11.99 -.7 -.7 +5.2/A LgCpValA m LV 31.94 -4.1 -4.5 +7.8/B LgCpValI LV 32.13 -4.1 -4.4 +8.1/B MidCpValA m MV 35.73 -1.3 -3.5 +3.2/E MidCpValI MV 36.30 -1.3 -3.4 +3.5/E SmCpValA m SV 57.36 +.2 -4.5 +3.6/E SmCpValI SV 57.68 +.2 -4.5 +3.8/E ValOppsA m LV 28.51 -4.2 -3.3 +7.8/B ValOppsC m LV 26.52 -4.2 -3.5 +7.0/C ValOppsIns LV 28.47 -4.1 -3.2 +8.1/BHussmanStratGr d NE 6.59 +4.3 +5.1 -9.5/E StratTtlRet d TV 11.95 +.8 -.7 +1.9/DICMSmCo x SB 32.24 ... -2.5 +11.5/AICONEmMktsS EM 17.23 -2.1 +5.4 +7.7/D EngyS EE 11.18 -.3 -12.8 -5.8/B HCS SH 15.98 -3.4 -2.1 +1.4/C InfrmatnTechS ST 15.77 -4.5 -.3 +15.7/D NatrlResS SN 15.64 -2.0 -2.2 +4.7/AINVESCOAmericanValA m MV 37.05 -1.0 -.1 +3.9/E AmericanValC m MV 30.51 -1.1 -.3 +3.1/E AsiaPacGrA m PJ 34.54 -2.1 -2.4 +7.2/D AsiaPacGrC m PJ 31.79 -2.2 -2.6 +6.4/E BalRkAllcA m IH 10.60 -.5 -2.2 +3.2/D BalRkAllcC m IH 10.12 -.5 -2.3 +2.4/E BalRkAllcR5 IH 10.76 -.5 -2.2 +3.5/D BalRkAllcY IH 10.76 -.4 -2.1 +3.5/D ChtrA m LB 17.57 -3.4 -2.7 +4.6/E ChtrC m LB 16.52 -3.3 -2.8 +3.8/E ComStkA m LV 25.73 -3.6 -3.9 +8.1/B ComStkC m LV 25.74 -3.7 -4.1 +7.3/C CorpBdA m TW 7.17 -.1 -2.2 +2.9/B CorpBdC m TW 7.22 -.3 -2.5 +2.1/C DivIncA m LV 22.80 -1.5 -6.4 +6.5/D DivIncInv b LV 23.02 -1.5 -6.4 +6.5/D DiversDivA m LV 19.38 -1.6 -4.4 +5.8/E DiversDivC m LV 19.15 -1.6 -4.5 +5.0/E DiversDivInv b LV 19.36 -1.6 -4.4 +5.8/E DvlpngMktsA m EM 37.14 -3.8 -1.3 +9.7/B DvlpngMktsC m EM 36.21 -3.8 -1.5 +8.8/C EndeavorA m MB 19.30 -1.9 -4.0 +6.6/C EngyA m EE 22.98 +.4 -8.7 -8.0/D EngyC m EE 19.67 +.4 -8.9 -8.7/D EngyInv b EE 22.88 +.4 -8.7 -8.0/D EqWtSP500A m LB 58.55 -2.2 -2.4 +8.2/C EqWtSP500C m LB 56.12 -2.3 -2.5 +7.5/D EqWtSP500Y LB 59.10 -2.2 -2.3 +8.5/C EqandIncA m MA 10.60 -3.1 -2.9 +6.5/A EqandIncC m MA 10.41 -3.2 -3.1 +5.8/B EuropeanGrA m ES 40.07 -3.0 -2.9 +6.6/A EuropeanGrC m ES 37.29 -3.0 -3.0 +5.8/B EuropeanGrInv b ES 39.97 -3.0 -2.8 +6.6/A EuropeanSmCoA m ES 16.56 -1.8 -.1 +14.0/A Exch LV 558.33 -1.0 -2.1 +5.9/E FltngRtA m BL 7.59 +.2 +1.3 +3.7/C FltngRtC m BL 7.55 +.1 +1.0 +3.2/D GlbCorEqA m WS 15.78 -3.1 -2.6 +6.6/C GlbCorEqC m WS 15.02 -3.1 -2.7 +5.8/D GlbGrA m WS 31.45 -2.8 -1.7 +4.9/E GlbHCA m SH 34.40 -1.9 -3.3 -2.3/E GlbHCInv b SH 34.41 -1.8 -3.3 -2.3/E GlbLwVlEqYldA m WS 13.31 -1.3 -3.7 +2.5/E GlbRlEsttA m GR 13.02 +2.3 -3.3 +1.4/C GlbSmMidCpGrA m SW 19.14 -2.7 -3.3 +5.4/E GldPrcMtlsA m SP 3.68 -.8 -11.5 +3.3/D GldPrcMtlsInv b SP 3.70 -.8 -11.5 +3.3/D GrAllcA m AL 15.76 -1.6 -1.8 +5.3/D GrAllcC m AL 15.60 -1.6 -1.9 +4.5/D GrandIncA m LV 25.85 -4.5 -3.8 +8.7/A GrandIncC m LV 25.55 -4.5 -4.0 +8.0/B HYA m HY 4.08 -.8 -1.4 +3.3/D HYC m HY 4.07 -.9 -1.6 +2.5/E HYInv b HY 4.08 -.8 -1.4 +3.3/D HYMuniA m HM 9.95 +.6 -.7 +4.5/A HYMuniC m HM 9.92 +.6 -.9 +3.7/C HYR5 HY 4.07 -.8 -1.4 +3.6/D IntermTrmMnIncA m MI 10.99 +.2 -.8 +2.0/B IntlAllcA m FB 11.98 -1.9 -1.9 +4.8/C IntlGrA m FG 35.49 -1.4 -2.2 +3.7/E IntlGrC m FG 32.61 -1.5 -2.3 +3.0/E IntlGrR5 FG 36.04 -1.4 -2.1 +4.1/E IntlSmCoA m FQ 19.19 -1.8 -.7 +10.3/C LtdTrmMnIncA m MS 11.20 ... -.5 +.7/B LtdTrmMnIncA2 f MS 11.20 ... -.5 +1.0/A MidCpCorEqA m MB 20.82 -2.2 -3.3 +5.5/C MidCpCorEqC m MB 12.32 -2.2 -3.5 +4.7/D MidCpCorEqR b MB 19.94 -2.2 -3.3 +5.2/D MidCpGrA m MG 38.47 -1.3 +1.9 +5.9/E MidCpGrC m MG 28.77 -1.3 +1.7 +5.1/E ModAllcA m MA 13.39 -1.3 -1.7 +4.2/D ModAllcC m MA 13.27 -1.3 -1.8 +3.4/E MuniIncA m ML 13.20 +.4 -.9 +2.6/B NYTxFrIncA m MY 15.31 +.2 -1.1 +1.9/C PETxFrIncA m MP 16.12 +.4 -.8 +2.4/B QualIncA m CI 11.67 +.5 -1.5 +1.1/C RlEsttA m SR 20.00 +3.8 -5.7 +2.2/B RlEsttC m SR 19.90 +3.8 -5.9 +1.4/C SP500IdxA m LB 28.23 -3.9 -2.3 +9.8/B SP500IdxC m LB 27.25 -4.0 -2.4 +9.0/C SP500IdxY LB 28.57 -3.9 -2.2 +10.0/A SelCoA m SB 18.53 -1.5 -1.4 +6.4/D SelCoC m SB 15.59 -1.6 -1.6 +5.6/D ShTBdA m CS 8.50 ... -.3 +1.3/B ShTBdC b CS 8.50 ... -.4 +1.0/C SmCpDiscvA m SG 9.84 -.2 +1.9 +6.6/D SmCpEqA m SB 15.16 -.9 -1.2 +4.4/E SmCpGrA m SG 37.75 -.2 +1.2 +9.6/B SmCpGrInv b SG 39.68 -.3 +1.2 +9.6/B SmCpGrR b SG 34.97 -.3 +1.1 +9.3/B SmCpGrR5 SG 42.56 -.2 +1.3 +10.0/B SmCpValA m SV 18.22 -2.4 -3.9 +5.7/D SmCpValC m SV 13.08 -2.4 -4.1 +4.9/E SummitP b LG 20.18 -4.5 +1.4 +10.9/C TechA m ST 45.83 -5.1 +3.6 +12.0/E TechInv b ST 45.57 -5.1 +3.6 +12.1/E TechSectA m ST 22.88 -5.1 +3.6 +11.8/E USGovtA m GI 8.68 +.5 -1.1 +.3/CIVAIntlA m FQ 17.67 -.6 -.9 +5.2/E IntlI d FQ 17.70 -.6 -.8 +5.5/E WldwideA m IH 18.75 -1.4 -.6 +4.8/B WldwideC m IH 18.34 -1.5 -.8 +4.0/C WldwideI d IH 18.81 -1.4 -.6 +5.1/BIntrepidCptlInv m MA 11.60 -3.6 -3.9 +3.5/E EnduranceInv m SV 13.90 -1.7 -1.8 +.7/E361MgdFutsStratI FF 11.33 -2.2 -3.2 -.7/B MgdFutsStratInv b FF 11.16 -2.2 -3.3 -.9/BInvestEdBal m MA 11.51 -1.5 -1.2 +4.9/C Cnsrv m TV 10.56 -.9 -1.1 +2.8/D Gr m AL 12.46 -1.8 -1.2 +6.1/CIronBridgeSMIDCp MG 11.41 ... +.4 +7.1/D SmCp SG 17.29 +.7 +1.0 +6.5/DIronclad FundsMgdRk d XR 10.20 -1.5 +.1 +1.9/DIvyAdvantusBondA m CI 10.56 +.2 -1.3 +1.9/A AdvtsRlEstSecsA m SR 22.38 +3.7 -7.4 +.4/D AdvtsRlEstSecsY b SR 22.41 +3.7 -7.4 +.5/D AsstStratA m IH 23.73 -2.8 -.5 .../E AsstStratB m IH 22.27 -2.8 -.7 -.8/E AsstStratC m IH 22.44 -2.8 -.7 -.7/E AsstStratI IH 24.03 -2.8 -.5 +.2/E AsstStratR b IH 23.45 -2.8 -.6 -.3/E AsstStratY b IH 23.79 -2.8 -.5 .../E BalA m MA 24.48 -1.9 -1.5 +2.9/E BalB m MA 24.22 -1.9 -1.7 +2.1/E BalC m MA 24.30 -1.9 -1.7 +2.2/E CorEqA m LG 14.56 -4.7 -.4 +6.7/E CorEqC m LG 12.50 -4.8 -.6 +5.8/E CundillGlbValA m WS 17.90 -4.8 -5.3 +3.4/E EmMktsEqA m EM 21.24 -2.8 +.8 +10.9/A EmMktsEqC m EM 18.23 -2.9 +.7 +10.0/B EmMktsEqI EM 21.93 -2.8 +.9 +11.3/A EmMktsEqY b EM 21.66 -2.8 +.9 +10.9/A EngyA m EE 11.24 +1.0 -9.2 -6.7/C EuropeanOppsA m ES 32.37 -.7 -.9 +4.2/C EuropeanOppsI ES 32.67 -.7 -.8 +4.7/B GlbBdA m MU 9.67 +.2 -.6 +2.7/C GlbBdI MU 9.67 +.3 -.5 +3.0/C GlbGrA m WS 46.07 -4.0 +1.2 +5.7/D GlbGrI WS 47.01 -4.0 +1.3 +6.1/D GlbIncAllcA m IH 15.09 -1.5 -3.1 +3.1/D GlbIncAllcI IH 15.22 -1.5 -3.0 +3.5/D HiIncA m HY 7.49 -.3 +.5 +4.9/A HiIncB m HY 7.49 -.3 +.4 +4.1/C HiIncC m HY 7.49 -.3 +.4 +4.1/C HiIncI HY 7.49 -.3 +.6 +5.1/A HiIncY b HY 7.49 -.3 +.5 +4.9/A IntlCorEqA m FB 19.73 -1.7 -2.5 +4.3/D IntlCorEqC m FB 17.56 -1.7 -2.6 +3.6/E IntlCorEqI FB 19.86 -1.6 -2.3 +4.6/D IntlCorEqY b FB 19.87 -1.7 -2.4 +4.3/D LgCpGrA m LG 22.24 -4.3 +2.2 +10.5/C LgCpGrC m LG 18.53 -4.4 +2.0 +9.7/D LgCpGrI LG 23.37 -4.3 +2.3 +10.8/C LtdTrmBdA m CS 10.64 +.1 -.9 +.8/C LtdTrmBdC m CS 10.64 ... -1.1 .../E LtdTrmBdI CS 10.64 +.1 -.8 +1.0/C MgdIntlOppsA m FB 11.73 -2.0 -1.3 +5.4/B MicroCpGrA m SG 25.79 +1.2 +2.0 +4.1/E MidCpGrA m MG 23.56 -1.6 +2.8 +8.0/C MidCpGrC m MG 20.07 -1.7 +2.6 +7.2/D MidCpGrI MG 25.36 -1.6 +2.8 +8.3/C MidCpGrY b MG 24.61 -1.6 +2.8 +8.0/C MuniBdA m MI 11.72 +.2 -.5 +1.6/C MuniHiIncA m HM 5.05 +.6 +.1 +2.5/E MuniHiIncC m HM 5.05 +.5 -.2 +1.8/E MuniHiIncI HM 5.05 +.5 +.1 +2.7/E NaturalResA m SN 14.49 -1.8 -7.6 -3.3/D NaturalResI SN 15.15 -1.8 -7.5 -2.7/D SciAndTechA m ST 64.38 -4.4 +1.3 +8.1/E SciAndTechC m ST 55.39 -4.5 +1.1 +7.4/E SciAndTechY b ST 67.90 -4.4 +1.3 +8.2/E SciandTechI ST 70.81 -4.4 +1.3 +8.4/E SciandTechR b ST 62.76 -4.4 +1.2 +7.8/E SmCpGrA m SG 18.33 -.4 +2.9 +10.5/A SmCpGrC m SG 14.72 -.5 +2.6 +9.8/B SmCpGrInstl SG 23.96 -.5 +2.9 +10.9/A SmCpGrY b SG 22.62 -.5 +2.8 +10.6/A SmCpValA m SB 18.05 -2.3 -4.9 +8.8/B TxMgdEqA m LG 25.21 -3.9 +2.1 +10.1/C ValA m LV 23.05 -3.3 -3.0 +5.9/DJPMorganCATaxFrBdA m MF 10.64 +.2 -.9 +1.2/D CATaxFrBdC m MF 10.56 +.3 -1.0 +.7/E CATaxFrBdI MF 10.41 +.2 -.9 +1.3/D CPBondA m CI 8.10 +.3 -1.6 +1.5/B CPBondC m CI 8.15 +.3 -1.7 +.9/D CPBondI CI 8.10 +.4 -1.4 +1.8/A CPBondR6 CI 8.10 +.2 -1.5 +1.8/A CoreBondA m CI 11.35 +.4 -1.5 +1.1/C CoreBondC m CI 11.43 +.3 -1.6 +.5/E CoreBondI CI 11.35 +.5 -1.4 +1.3/C CoreBondR5 CI 11.33 +.4 -1.3 +1.4/B CoreBondR6 CI 11.36 +.4 -1.3 +1.5/B DiversiedA m MA 17.34 -1.8 -2.0 +5.4/C DiversiedI MA 17.45 -1.8 -1.9 +5.7/B DiversiedL MA 17.42 -1.8 -1.9 +5.9/B DynamicSmCpGrA m SG 24.02 +.1 +3.8 +14.1/A DynamicSmCpGrI SG 27.49 +.1 +3.9 +14.4/A EmMktsDebtA m EB 8.11 -.3 -1.9 +4.4/D EmMktsDebtI EB 8.13 -.2 -1.8 +4.7/C EmMktsEqA m EM 28.79 -3.2 -1.1 +9.8/B EmMktsEqC m EM 27.95 -3.3 -1.2 +9.2/C EmMktsEqI EM 29.47 -3.2 -1.1 +10.1/B EmMktsEqL EM 29.68 -3.2 -1.0 +10.2/B EqIncA m LV 16.48 -2.9 -3.4 +8.4/B EqIncI LV 16.76 -2.9 -3.3 +8.6/A EquityIndexA m LB 39.90 -3.9 -2.2 +9.9/A EquityIndexC m LB 39.55 -3.9 -2.4 +9.2/B EquityIndexI LB 39.94 -3.9 -2.2 +10.2/A GovernmentBondA m GI 10.30 +.5 -1.3 +.4/B GovernmentBondI GI 10.30 +.6 -1.2 +.7/A GrowthAdvtgA m LG 20.05 -3.8 +1.9 +12.7/A GrowthAdvtgI LG 20.62 -3.8 +2.0 +13.0/A GrowthAndIncA m LV 48.72 -3.3 -2.8 +8.5/B HighYieldA m HY 7.19 -.8 -1.2 +3.6/D HighYieldC m HY 7.21 -.8 -1.3 +3.1/E HighYieldI HY 7.23 -.8 -1.1 +3.9/C HighYieldR5 HY 7.24 -.8 -1.1 +3.9/C HighYieldR6 HY 7.23 -.7 -1.1 +4.0/C IntermTxFrBdA m MI 10.80 +.2 -1.0 +1.0/E IntermTxFrBdI MI 10.61 +.2 -1.0 +1.2/D IntlEqA m FB 17.57 -2.2 -2.6 +5.3/C IntlEqI FB 17.84 -2.1 -2.6 +5.6/B IntlRsrchEnhEqA m FB 18.43 -1.5 -1.7 +4.8/C IntlRsrchEnhEqI FB 18.64 -1.5 -1.7 +5.1/C IntlValueA m FV 13.99 -2.3 -2.2 +3.6/D IntlValueI FV 14.32 -2.3 -2.2 +3.9/C IntlValueL FV 14.25 -2.3 -2.2 +4.1/C IntrepidAmrA m LB 39.52 -3.3 -1.0 +9.0/B IntrepidAmrI LB 40.64 -3.3 -.9 +9.3/B IntrepidErpnA m ES 25.93 -2.7 -2.5 +3.3/D IntrepidErpnI ES 26.43 -2.6 -2.4 +3.6/D IntrepidErpnL ES 26.65 -2.6 -2.4 +3.8/C IntrepidGrR5 LG 56.02 -4.3 +.1 +12.4/A IntrepidGrowthA m LG 55.87 -4.3 +.1 +11.9/B IntrepidGrowthI LG 56.73 -4.3 +.1 +12.1/B IntrepidIntlA m FB 21.71 -1.8 -1.5 +4.7/C IntrepidIntlI FB 22.57 -1.8 -1.5 +5.1/C IntrepidMidCapA m MB 22.12 -1.6 -1.9 +5.5/C IntrepidMidCapC m MB 18.71 -1.7 -2.0 +4.9/D IntrepidMidCapI MB 23.32 -1.6 -1.9 +5.7/C IntrepidValueA m LV 33.65 -2.5 -1.9 +6.5/D IntrepidValueI LV 33.82 -2.4 -1.9 +6.7/D IntrepidValueR5 LV 33.91 -2.5 -1.8 +6.9/D InvCnsrvGrA m CA 12.60 -.8 -1.1 +3.5/D InvCnsrvGrC m CA 12.54 -.8 -1.2 +2.9/D InvCnsrvGrI CA 12.68 -.7 -1.1 +3.8/C InvGrIncA m AL 17.16 -2.1 -1.4 +6.3/C InvGrIncC m AL 16.65 -2.1 -1.5 +5.7/D InvGrIncI AL 16.90 -2.0 -1.3 +6.6/B InvestorBalA m MA 15.19 -1.5 -1.3 +5.1/C InvestorBalC m MA 14.94 -1.5 -1.4 +4.5/D InvestorBalI MA 15.23 -1.4 -1.2 +5.3/C InvestorGrowthA m XM 20.37 -2.7 -1.5 +7.9/A InvestorGrowthC m XM 19.04 -2.8 -1.7 +7.3/B InvestorGrowthI XM 20.81 -2.7 -1.5 +8.1/A LCapGrA m LG 38.78 -4.8 +3.1 +12.6/A LCapGrI LG 39.13 -4.8 +3.2 +12.8/A LargeCapValueA m LV 14.98 -3.5 -4.9 +10.2/A LargeCapValueI LV 14.73 -3.4 -4.8 +10.4/A LtdDurBdA m CS 9.98 +.1 +.1 +.9/C LtdDurBdI CS 9.98 +.2 +.2 +1.1/B LtdDurBdR6 CS 9.99 +.2 +.1 +1.3/B MCapValA m MB 38.25 -1.1 -2.9 +5.9/C MCapValC m MB 36.77 -1.1 -3.1 +5.3/D MCapValI MB 38.67 -1.0 -2.9 +6.1/C MCapValL MB 39.14 -1.0 -2.8 +6.4/C MidCapEquityI MG 50.55 -1.4 -.6 +7.7/C MidCapGrowthA m MG 29.64 -1.9 +1.8 +8.5/C MidCapGrowthC m MG 23.45 -1.9 +1.6 +7.9/C MidCapGrowthI MG 34.04 -1.8 +1.8 +8.8/B MktExpnEnhIdxA m SB 11.09 -.2 -2.1 +8.8/B MktExpnEnhIdxI SB 11.23 -.3 -2.1 +9.1/A MltCpMktNetrll NE 10.68 -.8 +.4 +1.8/B MortgBackedScA m CI 11.28 +.5 -.6 +1.5/B MortgBackedScI CI 11.00 +.5 -.6 +1.8/A MortgBackedScR6 CI 10.99 +.5 -.6 +1.9/A MunicipalIncA m MI 9.51 +.1 -1.2 +1.3/D MunicipalIncI MI 9.44 +.1 -1.1 +1.5/C NYTxFrBdA m MN 6.69 +.1 -1.0 +.9/E NYTxFrBdC m MN 6.69 +.2 -1.2 +.3/E NYTxFrBdI MN 6.72 +.1 -1.0 +1.1/D RealtyIncomeL SR 12.31 +4.7 -7.1 .../D RsrchMktNetrlL NE 15.16 +.2 +.3 +.4/D ScapEqA m SB 49.06 -.5 -1.2 +9.3/A ScapEqC m SB 36.65 -.5 -1.3 +8.7/B ScapEqI SB 56.59 -.5 -1.1 +9.6/A ScapEqR5 SB 56.72 -.4 -1.1 +9.8/A ShDurBdA m CS 10.68 +.1 -.4 +.2/E ShDurBdI CS 10.69 ... -.4 +.5/D ShDurBdR6 CS 10.69 +.2 -.3 +.7/C SmallCapCoreR5 SB 52.92 ... -.7 +8.3/B SmallCapGrowthA m SG 16.69 +.1 +3.8 +14.1/A SmallCapGrowthI SG 18.40 +.2 +3.9 +14.4/A SmallCapGrowthL SG 18.93 +.2 +3.9 +14.5/A SmallCapValueA m SV 27.96 -.4 -3.3 +5.5/D SmallCapValueI SV 29.63 -.4 -3.2 +5.8/D SmallCapValueR5 SV 29.65 -.4 -3.2 +5.9/D SmallCapValueR6 SV 29.68 -.4 -3.2 +6.1/D SmtRetr2020A m TE 19.42 -1.1 -1.6 +4.5/C SmtRetr2020I TE 19.49 -1.2 -1.6 +4.6/C SmtRetr2020R5 TE 19.52 -1.1 -1.5 +4.8/B SmtRetr2030A m TH 20.99 -1.6 -1.8 +5.7/C SmtRetr2030I TH 21.05 -1.6 -1.7 +5.8/C SmtRetr2030R5 TH 21.11 -1.6 -1.7 +6.0/C SmtRetr2040A m TJ 22.07 -2.2 -2.0 +6.5/C SmtRetr2040I TJ 22.15 -2.1 -1.9 +6.7/C SmtRetr2040R5 TJ 22.21 -2.1 -1.9 +6.8/C SmtRetrIncI RI 18.34 -.9 -1.5 +3.7/A SmtRetrIncR5 RI 18.38 -.9 -1.4 +3.8/A TaxAwareEqI LB 32.61 -4.4 -2.4 +9.9/B TaxAwrRlRetI MS 9.37 +.1 -.4 +1.7/A TaxFreeBondA m ML 11.82 +.3 -1.3 +1.9/D TaxFreeBondI ML 11.77 +.3 -1.2 +2.1/C USEquityA m LB 15.83 -4.1 -2.4 +8.9/C USEquityC m LB 15.36 -4.1 -2.6 +8.4/C USEquityI LB 15.86 -4.1 -2.4 +9.2/B USEquityL LB 15.88 -4.0 -2.4 +9.3/B USEquityR5 LB 15.88 -4.1 -2.4 +9.3/B USLCpCrPlsA m LB 28.63 -4.6 -3.3 +7.9/D USLCpCrPlsC m LB 27.28 -4.7 -3.4 +7.4/D USLCpCrPlsI LB 29.00 -4.6 -3.2 +8.2/C USLCpCrPlsR5 LB 29.12 -4.6 -3.2 +8.4/C USRsrchEnhEqI LB 27.43 -4.0 -2.8 +7.6/D USRsrchEnhEqL LB 27.39 -4.0 -2.9 +7.7/D USRsrchEnhEqR6 LB 27.40 -4.0 -2.8 +7.8/D USSmallCompI SB 18.38 -.3 -1.7 +6.3/D USSmallCompL SB 18.36 -.3 -1.7 +6.5/D ValueAdvtgA m LV 34.43 -2.8 -3.9 +6.4/D ValueAdvtgC m LV 34.30 -2.8 -4.0 +5.9/E ValueAdvtgI LV 34.62 -2.8 -3.9 +6.6/D ValueAdvtgL LV 34.62 -2.8 -3.9 +6.9/CJames AdvantageBalGldRnR b CA 23.35 -1.4 -3.0 +1.3Janus HendersonBalancedC m MA 32.33 -2.3 -.8 +6.0/B BalancedS b MA 32.64 -2.2 -.6 +6.6/A BalancedT MA 32.70 -2.2 -.6 +6.9/A ContrarianT MB 19.22 -1.6 +1.7 -.1/E EnterpriseS b MG 118.52 -.8 +3.4 +12.1/A EnterpriseT MG 121.08 -.8 +3.5 +12.4/A EuropeanFocusA m ES 32.78 -1.7 -5.5 -.8/E EuropeanFocusC m ES 30.76 -1.8 -5.7 -1.6/E FlexibleBondT CI 10.10 +.1 -1.8 +.8/D FortyA m LG 32.47 -3.4 +2.9 +12.2/B FortyS b LG 31.27 -3.4 +2.8 +12.1/B GlobalEqIncA m FV 7.70 -.5 -3.4 +4.7/B GlobalEqIncC m FV 7.64 -.5 -3.5 +4.0/C GlobalLifeSciT SH 56.25 -.6 +3.0 +1.9/C GlobalResearchS b WS 79.68 -1.2 -.3 +5.9/D GlobalResearchT WS 78.52 -1.2 -.3 +6.2/C GlobalSelectT WS 16.87 -.9 +.1 +7.5/B GlobalTechT ST 32.43 -2.0 +5.7 +21.0/A GrowthAndIncT LB 53.40 -4.4 -3.1 +11.1/A High-YieldT HY 8.26 -.8 -1.1 +4.4/B MidCapValueS b MV 16.47 -.1 -3.4 +7.9/B MidCapValueT MV 16.34 -.1 -3.4 +8.2/B OverseasS b FB 32.78 -.8 +.4 +4.3/D OverseasT FB 32.79 -.8 +.5 +4.6/D ResearchT LG 46.31 -2.8 -.2 +8.6/E Short-TermBondT CS 2.98 -.1 -.5 +.6/D SmallCapValueL SV 22.72 +.2 -3.9 +9.5/A SmallCapValueT SV 22.05 +.2 -3.9 +9.2/A VITBalInstl MA 35.08 -2.2 -.5 +7.0/A VITEntrprsInstl MG 73.23 -.8 +3.7 +13.1/A VITFlexBdInstl CI 11.48 +.1 -1.8 +.9/D VITFortyInstl LG 41.01 -3.4 +3.1 +12.7/A VITGlRsrchInstl WS 51.07 -1.2 -.3 +6.3/C VITOvrsInstl FB 32.13 -.7 +.5 +4.5/D VITRsrchInstl LG 36.43 -2.9 -.2 +8.4/E VentureT SG 78.05 -.4 +2.2 +9.1/CJensenQualGrI LG 45.93 -3.7 -1.3 +11.2/B QualGrJ b LG 45.93 -3.7 -1.4 +10.9/BJohn HancockAbsRetCcyI CR 9.42 -.4 -1.8 +3.1/B AbsRetCcyR6 CR 9.51 -.4 -1.8 +3.2/B BalA m MA 19.85 -2.8 -2.6 +5.3/C BalC m MA 19.83 -2.8 -2.8 +4.5/D BalI MA 19.83 -2.8 -2.5 +5.6/B BdA m CI 15.51 +.1 -1.7 +1.9/A BdC m CI 15.51 ... -1.9 +1.1/C BdI CI 15.52 +.1 -1.6 +2.2/A BdR6 CI 15.54 +.1 -1.6 +2.3/A CATxFrIncA m MC 10.69 +.2 -1.3 +2.3/C ClassicValA m LV 32.81 -3.7 -2.8 +9.5/A ClassicValC m LV 32.30 -3.8 -3.0 +8.7/A ClassicValI LV 32.87 -3.7 -2.7 +9.8/A CorBd1 b CI 12.68 +.4 -1.7 +.9/D CptlAprc1 b LG 16.35 -5.1 +2.3 +13.1/A CptlAprcNAV LG 16.39 -5.1 +2.3 +13.2/A DiscpValA m LV 21.84 -3.9 -3.1 +7.9/B DiscpValC m LV 20.57 -4.0 -3.2 +7.1/C DiscpValI LV 21.19 -3.9 -3.0 +8.2/B DiscpValI2 LV 21.19 -3.9 -3.0 +8.2/B DiscpValMCA m MB 22.07 -1.6 -1.7 +8.6/A DiscpValMCC m MB 22.14 -1.6 -1.9 +7.8/B DiscpValMCI MB 22.93 -1.5 -1.6 +8.9/A DiscpValMCR2 b MB 22.85 -1.6 -1.7 +8.5/A DiscpValMCR6 MB 22.92 -1.5 -1.6 +9.0/A DiscpValR4 b LV 21.19 -3.9 -3.0 +8.0/B DiscpValR5 LV 21.22 -3.9 -3.0 +8.2/B DiscpValR6 LV 21.22 -3.9 -3.0 +8.3/B EmMktsA m EM 12.13 -1.8 +.2 +8.2/C EmMktsI EM 12.11 -1.7 +.3 +8.5/C EmMktsNAV EM 12.11 -1.8 +.3 +8.6/C EqInc1 b LV 19.66 -3.5 -3.5 +8.2/B FdmtlLgCpCorA m LB 47.46 -3.8 -2.8 +10.7/A FdmtlLgCpCorC m LB 42.31 -3.8 -3.0 +9.8/B FdmtlLgCpCorI LB 49.55 -3.7 -2.7 +10.9/A FinclIndsA m SF 19.72 -3.3 -1.3 +9.9/C FltngRtIncA m BL 8.46 +.2 +.9 +2.6/E FltngRtIncC m BL 8.50 +.3 +.7 +2.0/E FltngRtIncI BL 8.46 +.3 +1.0 +3.0/D GlbAbsRetStrA m AM 10.21 -1.6 -2.2 -1.2 GlbAbsRetStrC m AM 10.06 -1.7 -2.4 -1.8 GlbAbsRetStrI AM 10.29 -1.6 -2.2 -.9 GlbAbsRetStrR6 AM 10.31 -1.6 -2.2 -.8 GlbBd1 b IB 13.03 +.9 +1.6 +3.5/B GlbholderYldA m WS 11.07 -1.7 -5.3 +3.6/E GlbholderYldC m WS 11.08 -1.8 -5.6 +2.8/E GlbholderYldI WS 11.10 -1.7 -5.3 +3.8/E GovtIncA m GI 9.12 +.6 -1.4 +.1/D HY1 b HY 8.02 -.8 -1.1 +4.0/C HYA m HY 3.43 -.8 -1.0 +4.4/B HYC m HY 3.43 -.8 -.9 +3.6/D HYI HY 3.42 -.7 -1.0 +4.7/B HYMuniBdA m HM 7.92 +.3 -.7 +3.0/D IncA m MU 6.36 -.1 -.7 +1.7/E IncC m MU 6.36 -.1 -.9 +1.0/E IncI MU 6.35 -.1 -.6 +2.0/D IntlGrA m FG 28.21 -.8 +2.0 +9.9/A IntlGrI FG 28.27 -.8 +2.1 +10.2/A IntlSmCp1 b FA 22.65 -1.5 +.4 +8.0 IntlVal1 b FV 16.58 -1.5 -3.5 +3.9/C IntlValNAV FV 16.53 -1.5 -3.6 +4.0/C InvestQlBd1 b CI 11.87 +.2 -1.8 +1.8/B InvmGradeBdA m CI 10.22 +.3 -1.6 +1.2/C MidCpStk1 b MG 22.04 -1.3 +3.1 +9.3/B MlMg2010Lftm1 b TA 9.07 -.7 -1.1 +4.6/A MlMg2015Lftm1 b TD 9.51 -.8 -1.1 +5.0/A MlMg2015LftmA m TD 9.52 -.8 -1.1 +4.6/B MlMg2020Lftm1 b TE 10.33 -1.1 -1.1 +5.7/A MlMg2020LftmA m TE 10.34 -1.1 -1.2 +5.3/A MlMg2025Lftm1 b TG 11.01 -1.3 -1.1 +6.4/A MlMg2025LftmA m TG 11.05 -1.4 -1.3 +6.0/A MlMg2030Lftm1 b TH 11.35 -1.6 -1.1 +7.0/A MlMg2030LftmA m TH 11.38 -1.6 -1.2 +6.6/A MlMg2035Lftm1 b TI 11.87 -1.8 -1.2 +7.5/A MlMg2035LftmA m TI 11.80 -1.9 -1.3 +7.1/B MlMg2040Lftm1 b TJ 11.98 -2.0 -1.2 +7.9/A MlMg2040LftmA m TJ 11.93 -2.1 -1.3 +7.5/B MlMg2045Lftm1 b TK 11.83 -2.1 -1.2 +8.0/A MlMg2045LftmA m TK 11.76 -2.1 -1.3 +7.5/B MlMg2050Lftm1 b TN 12.62 -2.1 -1.3 +8.0/A MltIdx2020Prs1 b TE 11.47 -.3 -1.6 +2.6/E MltIdx2025Prs1 b TG 12.78 -.9 -1.6 +4.1/E MltIdx2030Prs1 b TH 13.70 -1.4 -1.7 +5.5/C MltIdx2035Prs1 b TI 14.23 -1.8 -1.7 +6.4/C MltIdx2040Prs1 b TJ 14.56 -2.0 -1.7 +6.9/B MltIdx2045Prs1 b TK 14.70 -2.1 -1.7 +7.2/C MltIdx2050Prs1 b TN 13.07 -2.2 -1.7 +7.2/C MltIdxIncPrs1 b RI 10.93 -.1 -1.2 +1.8/E MltMgLsAgr1 b XM 16.28 -2.2 -1.0 +7.9/A MltMgLsAgrA m XM 16.34 -2.3 -1.1 +7.5/B MltMgLsAgrC m XM 16.36 -2.3 -1.3 +6.7/C MltMgLsBl1 m MA 15.11 -1.4 -1.2 +5.3/C MltMgLsBl5 MA 15.04 -1.3 -1.1 +5.7/B MltMgLsBlA b MA 15.03 -1.3 -1.1 +5.7/B MltMgLsBlC m MA 15.09 -1.4 -1.4 +4.5/D MltMgLsBlR6 MA 15.03 -1.4 -1.1 +5.7/B MltMgLsCns1 b XY 12.88 -.2 -1.2 +3.0/B MltMgLsCnsA m XY 12.90 -.2 -1.2 +2.7/C MltMgLsCnsC m XY 12.88 -.2 -1.4 +1.9/D MltmgLsMd1 b CA 13.62 -.8 -1.2 +4.4/B MltmgLsMd5 CA 13.61 -.7 -1.2 +4.4/B MltmgLsMdA m CA 13.65 -.8 -1.3 +4.0/C MltmgLsMdC m CA 13.63 -.9 -1.4 +3.2/D MltmgrLsGr1 b AL 15.91 -1.9 -1.1 +6.8/B MltmgrLsGr5 AL 15.89 -1.8 -1.1 +6.8/B MltmgrLsGrA m AL 15.97 -1.8 -1.2 +6.4/C MltmgrLsGrC m AL 15.97 -1.9 -1.3 +5.7/D NatrlRes1 b SN 11.88 -1.5 -7.0 -1.4/C NewOpps1 b SB 28.01 -1.4 -2.4 +7.2/C RegionalBankA m SF 28.04 -2.0 +1.6 +18.9/A RegionalBankC m SF 26.64 -2.0 +1.4 +18.1/A RlEsttSec1 b SR 11.63 +4.2 -6.1 +1.9/B RlRetBd1 b IP 11.08 +.6 -1.2 +.8/C SmCoVal1 b SB 27.46 +.6 -3.5 +10.2/A StratIncOppsA m MU 10.69 -.3 -.7 +2.4/D StratIncOppsC m MU 10.69 -.4 -.9 +1.7/E StratIncOppsI MU 10.70 -.2 -.6 +2.7/C TtlRetNAV CI 13.27 +.2 -1.6 +1.5/B TxFrBdA m ML 9.64 +.3 -1.1 +1.8/D USGlbLdrsGrA m LG 45.20 -2.2 -.5 +9.8/D USGlbLdrsGrC m LG 38.33 -2.2 -.7 +8.9/D USGlbLdrsGrI LG 48.44 -2.2 -.5 +10.0/C USGrA m LG 10.45 -3.9 +3.1 +11.5/B USHYBd1 b HY 11.08 -.8 -.8 +4.8/B sBlueChipGr1 b LG 37.61 -4.8 +3.9 +14.3/AKLAllcInstl IH 14.82 -1.8 -2.4 +4.8/BKeeleySmCpDivValI SV 18.08 +.2 -3.1 +7.3/C SmCpValA m SB 30.57 -.6 -3.3 +1.8/E SmCpValI SB 30.99 -.6 -3.2 +2.0/EKellnerSmMidCpValI SB 14.06 -.1 -2.6 +6.2/DKempnerMlCpDepValIns x LV 10.41 -1.3 -.5 +5.7/EKineticsInternetNoLoad d LG 45.03 -10.0 -13.7 +9.3/D ParadigmInstl d MG 48.42 -4.0 -.4 +10.6/A ParadigmNoLoad d MG 48.10 -4.0 -.5 +10.4/B SmCptlOppsNLd d SB 53.79 -.7 +5.0 +11.5/AKirr MarbachPtnrsVal m MG 24.34 -1.9 -2.4 +5.2/ELKCMAqnsCthlcEq m LB 16.96 -3.3 -1.3 +8.0/D EqInstl d LG 25.83 -2.9 -.7 +9.2/D FI x TW 10.51 -.1 -1.1 +1.1/E SmCptlEqIns d SG 18.49 -.6 +.3 +5.4/ELSVValEq LV 27.94 -3.6 -3.5 +9.3/ALaudusIntlMktMtrsInv FG 26.31 -2.7 -.8 +8.1 IntlMktMtrsSel FG 26.28 -2.7 -.7 +8.2 MndrnEmergMkts EM 8.53 -2.7 -.2 +4.1 MndrnIntlGvIIns IB 10.50 +2.4 +5.0 +4.2 SCMktMtrsInv SB 17.81 -2.9 -3.3 +5.0 USLgCpGr LG 20.35 -3.4 +5.2 +13.3LazardCptAltrOpStrIns TV 10.25 -3.2 -3.3 +4.6/B DevMEqIns EM 14.34 -2.8 -1.0 +13.9/A EMDbtInstl EB 8.48 +.4 +1.9 +4.8/C EMEqBlndInstl EM 12.75 -3.1 -1.4 +11.0/A EMEqInstl EM 20.13 -2.8 +.5 +8.5/C EMEqOpen b EM 20.69 -2.8 +.4 +8.3/C EMMltAsstInstl EM 9.62 -2.4 -1.0 +5.9/E GlbLtdInfrsIns XO 15.04 -1.4 -7.9 +7.0 GlbLtdInfrsOpn b XO 15.05 -1.4 -8.0 +6.7 IntlEqInstl FB 19.37 -.8 -1.2 +3.5/E IntlEqOpen b FB 19.58 -.8 -1.3 +3.2/E IntlStratEqIns FG 15.86 -1.0 +1.0 +4.5/E IntlStratEqOpen b FG 15.98 -1.1 +.9 +4.2/E USCorpIncInstl HY 4.75 -.7 -1.8 +3.3/D USEqConcntrIns LB 15.16 -3.4 -1.0 +8.7/C USSmMidCpEqIns SG 14.30 -.3 -2.4 +6.4/E USStratEqInstl LB 12.29 -3.5 -1.1 +7.2/DLee Financial GroupHawaiiMuniInv b SL 10.93 +.1 -1.3 +1.4/CLeutholdCorInvmInstl d TV 20.58 -1.5 +.3 +5.9/A CorInvmRetail d TV 20.56 -1.5 +.2 +5.8/A GlbInstl d IH 9.54 -1.8 -1.1 +4.5/B GrizzlyShrt BM 5.06 -.2 +.2 -9.9/ALitman GregoryMtrsEqInstl LG 19.01 -3.7 -.5 +9.5/D MtrsIntlInstl FB 17.46 -1.7 -1.5 +1.2/ELongleaf PartnersIntl FB 16.46 -.3 -1.0 +8.1/A LnglfPtnrs LB 25.87 -4.3 -3.6 +3.5/E SmCap MB 27.22 -1.3 -1.4 +5.1/DLoomis SaylesBdInstl x MU 13.65 ... ... +3.1/C BdRetail x MU 13.58 ... -.1 +2.8/C CorPlusBdA x CI 12.71 +.4 -1.0 +2.0/A FI MU 13.23 -.2 -.7 +3.8/B GlbBdInstl IB 16.83 +.7 +1.3 +3.2/B GlbBdRetail b IB 16.54 +.6 +1.2 +2.9/B GrY LG 15.37 -4.8 -1.0 +14.1/A InstlHiInc HY 6.62 -.7 -1.3 +4.2/B InvmGradeBdA x CI 11.00 +.2 -.2 +2.3/A InvmGradeBdC x CI 10.89 +.1 -.4 +1.5/B InvmGradeBdY x CI 11.00 +.2 -.1 +2.5/A InvmGradeFI CI 12.06 -.2 -1.2 +3.0/A LtdTrmGvtAgcA m GS 11.17 +.2 -.4 +.3/B SmCpGrInstl SG 26.23 -.5 +3.3 +10.0/B SmCptlValInstl SB 33.01 -2.2 -3.5 +7.9 SmCptlValRetail b SB 32.48 -2.3 -3.6 +7.6 StratIncA x MU 14.47 -.4 +.3 +2.6/D StratIncC x MU 14.59 -.4 +.2 +1.8/E ValY LV 20.62 -3.6 -3.1 +6.2/DLord AbbettAffiliatedA m LV 15.24 -3.1 -3.6 +8.1/B AffiliatedC m LV 15.22 -3.2 -3.8 +7.3/C AffiliatedF b LV 15.24 -3.1 -3.6 +8.2/B AffiliatedI LV 15.31 -3.1 -3.5 +8.3/B AlphaStratA m SG 26.47 -.8 -.5 +7.4/D AlphaStratC m SG 22.41 -.8 -.7 +6.6/D AlphaStratF b SG 26.63 -.8 -.4 +7.5/D BdDebA m MU 8.05 -1.0 -1.4 +4.8/A BdDebC m MU 8.07 -1.1 -1.6 +4.2/A BdDebF b MU 8.04 -1.0 -1.4 +4.9/A BdDebI MU 8.01 -1.0 -1.4 +5.1/A BdDebR3 b MU 8.04 -1.0 -1.5 +4.5/A CATxFrIncA m MC 10.82 +.6 -1.1 +2.7/B CalibRtdDivGrA m LB 14.79 -3.1 -3.9 +9.0/C CalibRtdDivGrC m LB 14.58 -3.1 -4.1 +8.2/C CnvrtA m CV 13.17 -.9 +.2 +5.5/C CnvrtI CV 13.25 -.9 +.3 +5.8/B CorFIA m CI 10.65 +.3 -1.6 +.8/D CorFIC m CI 10.61 +.4 -1.7 +.2/E CorFIF b CI 10.65 +.4 -1.6 +.9/D DevelopingGrA m SG 24.51 +.2 +5.1 +4.6/E DevelopingGrF b SG 25.39 +.3 +5.1 +4.8/E DevelopingGrI SG 28.06 +.3 +5.2 +4.9/E DevelopingGrR3 b SG 23.84 +.3 +5.0 +4.4/E EmMktsCcyI CR 5.46 +.4 +2.2 +4.1/A FdmtlEqA m LV 12.47 -3.0 -3.7 +7.2/C FdmtlEqC m LV 11.12 -3.1 -3.8 +6.4/D FdmtlEqF b LV 12.34 -3.0 -3.7 +7.4/C FdmtlEqI LV 12.54 -3.0 -3.6 +7.5/C FdmtlEqR3 b LV 12.26 -3.0 -3.7 +7.0/C FltngRtA m BL 9.18 ... +1.1 +4.3/A FltngRtC m BL 9.19 +.1 +1.1 +3.7/C FltngRtF b BL 9.17 ... +1.2 +4.4/A FltngRtI BL 9.19 +.2 +1.3 +4.6/A GrOppsA m MG 20.39 -1.6 +.1 +6.0/E GrOppsI MG 23.15 -1.6 +.1 +6.2/D HYA m HY 7.50 -.8 -1.3 +5.6/A HYC m HY 7.46 -.8 -1.4 +5.0/A HYF b HY 7.49 -.7 -1.2 +5.8/A HYI HY 7.53 -.7 -1.3 +5.9/A HYMuniBdA m HM 11.76 +1.0 +.7 +4.3/B HYMuniBdC m HM 11.76 +.9 +.6 +3.6/C HYMuniBdF b HM 11.77 +1.0 +.7 +4.4/B IncA m TW 2.80 -.1 -1.5 +2.9/B IncC m TW 2.81 -.1 -1.7 +2.3/C IncF b TW 2.80 ... -1.5 +3.0/A IntermTxFrA m MI 10.63 +.2 -1.1 +1.7/C IntermTxFrC m MI 10.61 +.1 -1.3 +1.0/E IntermTxFrF b MI 10.62 +.2 -1.1 +1.7/B IntlDivIncA m FV 7.71 -1.8 -2.0 +2.0/E IntlDivIncI FV 7.76 -1.8 -2.0 +2.4/E IntlEqA m FB 13.94 -1.9 -2.4 +3.7/E IntlEqF b FB 13.85 -1.9 -2.3 +3.9/D IntlEqI FB 14.05 -1.9 -2.3 +4.1/D IntlOppsA m FQ 20.09 -1.9 -2.9 +10.0/C IntlOppsC m FQ 18.70 -2.0 -3.1 +9.1/D IntlOppsI FQ 20.63 -1.9 -2.8 +10.2/C MicroCpGrI SG 18.50 -1.0 +3.9 +9.2/B MicroCpValI SG 30.84 -.4 -.4 +11.6/A MidCpStkA m MV 29.00 -.9 -3.0 +4.4/E MidCpStkC m MV 26.92 -.9 -3.2 +3.6/E MidCpStkF b MV 28.76 -.9 -3.0 +4.5/E MidCpStkI MV 28.78 -.9 -3.0 +4.6/E MidCpStkP b MV 28.10 -.9 -3.1 +4.2/E MltAsstBalOppA m MA 11.55 -1.7 -1.9 +4.0/E MltAsstBalOppC m MA 11.48 -1.7 -2.1 +3.2/E MltAsstGlbOppA m IH 11.38 -1.7 -2.1 +3.1/D MltAsstGrA m AL 17.03 -2.0 -2.5 +4.4/D MltAsstGrC m AL 16.84 -2.0 -2.7 +3.6/E MltAsstIncA m CA 14.75 -1.2 -1.0 +3.8/C MltAsstIncC m CA 14.95 -1.3 -1.2 +3.0/D MltAstFocsdGrA m XM 16.91 -2.4 -1.7 +5.6/D NYTxFrA m MY 11.11 +.5 -1.1 +2.1/C NewJerseyTxFrA m MJ 4.90 +.8 -.9 +2.5/B NtnlTxFrIncA m ML 11.18 +.4 -1.2 +2.7/B NtnlTxFrIncC m ML 11.19 +.4 -1.4 +2.0/D NtnlTxFrIncF b ML 11.17 +.4 -1.2 +2.8/A ShrtDurIncA m CS 4.20 ... -.3 +1.8/A ShrtDurIncC m CS 4.23 ... -.4 +1.2/B ShrtDurIncF b CS 4.20 ... -.3 +1.9/A ShrtDurIncI CS 4.20 +.1 -.2 +2.0/A ShrtDurTxFrA m MS 15.46 ... -.1 +.4/D ShrtDurTxFrC m MS 15.46 -.1 -.3 -.2/E ShrtDurTxFrF b MS 15.46 ... -.1 +.5/C SmCpValA m SB 19.96 -.6 -2.3 +6.1/D SmCpValI SB 23.64 -.6 -2.2 +6.4/D TtlRetA m CI 10.14 +.2 -1.6 +1.3/C TtlRetC m CI 10.13 +.2 -1.8 +.7/D TtlRetF b CI 10.14 +.2 -1.6 +1.4/B TtlRetI CI 10.16 +.3 -1.5 +1.5/B ValOppsA m MB 19.32 -1.0 -3.8 +5.1/D ValOppsC m MB 17.24 -1.0 -4.0 +4.3/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 pageMONEY & MARKET$Page 19 www.sunnewspapers.net The Sun/Thursday, March 29, 2018

PAGE 53

ValOppsF b MB 19.70 -1.0 -3.8 +5.2/D ValOppsI MB 20.07 -1.0 -3.8 +5.3/DLyricalUSValEqInstl LV 17.81 -2.9 -4.4 +7.3/CM.D. SassEqIncPlusInstl x XR 10.55 -1.6 -5.0 +.4/EMFSAgrsGrAllcA m XM 22.88 -1.7 -1.0 +8.1/A AgrsGrAllcB m XM 22.55 -1.7 -1.1 +7.3/B AgrsGrAllcC m XM 22.32 -1.8 -1.1 +7.3/B ArkansasMuniBdA m SL 9.64 +.4 -.8 +1.7/B BlnRsrCorEqA m LB 26.57 -4.2 -3.2 +7.8/D BlnRsrCorEqI LB 26.93 -4.2 -3.2 +8.0/D CAMuniBdA m MC 5.93 +.4 -1.2 +2.9/B CnsrvAllcA m CA 15.32 -.7 -.9 +4.1/B CnsrvAllcB m CA 15.24 -.8 -1.1 +3.3/D CnsrvAllcC m CA 15.10 -.8 -1.1 +3.3/D CnsrvAllcI CA 15.46 -.6 -.8 +4.4/B CorEqA m LB 30.53 -3.0 -1.4 +9.9/A CorEqC m LB 26.74 -3.1 -1.5 +9.1/B CorpBdA m TW 13.64 -.2 -2.8 +2.0/C CorpBdC m TW 13.60 -.3 -3.0 +1.3/E CorpBdI TW 13.63 -.2 -2.8 +2.3/C EMEqA m EM 35.60 -1.5 +1.4 +9.9/B GeorgiaMuniBdA m SL 10.58 +.4 -1.0 +1.8/B GlbEqA m WS 42.24 -3.2 -3.1 +7.0/C GlbEqC m WS 37.30 -3.2 -3.2 +6.2/C GlbGrA m WS 40.61 -2.1 -.2 +9.8/A GlbHYA m HY 6.10 -.7 -1.4 +3.9/C GlbHYC m HY 6.09 -.9 -1.7 +3.1/E GlbTtlRetA m IH 17.90 -1.0 -1.3 +5.2/B GlbTtlRetC m IH 17.99 -1.1 -1.4 +4.4/C GovtSecA m GI 9.58 +.5 -1.4 .../D GrA m LG 92.77 -3.7 +3.1 +12.6/A GrAllcA m AL 20.37 -1.5 -.8 +7.0/B GrAllcB m AL 20.19 -1.5 -1.0 +6.2/C GrAllcC m AL 19.97 -1.5 -1.0 +6.2/C GrAllcI AL 20.55 -1.4 -.8 +7.3/A GrB m LG 75.35 -3.8 +3.0 +11.7/B GrC m LG 74.77 -3.8 +3.0 +11.7/B GrI LG 98.45 -3.7 +3.2 +12.8/A HiIncA m HY 3.35 -.8 -1.5 +3.6/D HiIncC m HY 3.36 -.9 -1.7 +2.9/E HiIncI HY 3.34 -.8 -1.4 +3.9/C InstlIntlEq FG 24.95 -2.0 -2.0 +5.6/D IntlDvrsfctnA m FB 19.44 -1.2 -1.3 +7.5/A IntlGrA m FG 33.03 -1.8 -2.2 +7.9/B IntlNwDscA m FR 35.09 +.2 +1.0 +9.8/C IntlNwDscC m FR 33.46 +.1 +.8 +9.0/D IntlNwDscI FR 36.11 +.2 +1.1 +10.1/C IntlValA m FB 42.40 -.4 -1.8 +8.6/A LtdMatA m CS 5.91 +.2 -.2 +.7/C LtdMatC m CS 5.90 -.1 -.6 -.1/E MAInvsGrStkA m LG 27.91 -3.0 +.4 +10.6/C MAInvsGrStkB m LG 24.26 -3.0 +.2 +9.8/D MAInvsGrStkC m LG 24.05 -3.0 +.2 +9.8/D MAInvsGrStkI LG 28.68 -2.9 +.4 +10.9/C MAInvsTrustA m LB 31.55 -3.6 -1.9 +9.4/B MAInvsTrustB m LB 30.60 -3.7 -2.0 +8.6/C MAInvsTrustC m LB 30.02 -3.7 -2.1 +8.6/C MAInvsTrustI LB 30.69 -3.6 -1.8 +9.7/B MAMuniBdA m MT 10.89 +.4 -1.1 +2.1/A MISMuniBdA m SL 9.52 +.2 -1.0 +1.7/B MidCpGrA m MG 16.54 -.7 +3.4 +10.5/A MidCpGrC m MG 13.36 -.7 +3.3 +9.7/B MidCpGrI MG 17.49 -.6 +3.6 +10.7/A MidCpValA m MV 22.51 -1.1 -3.1 +6.4/C MidCpValC m MV 21.16 -1.2 -3.4 +5.6/D MidCpValI MV 23.05 -1.1 -3.2 +6.7/C ModAllcA m MA 17.57 -1.0 -.9 +5.5/B ModAllcB m MA 17.37 -1.1 -1.0 +4.7/D ModAllcC m MA 17.25 -1.1 -1.0 +4.7/D ModAllcI MA 17.80 -1.0 -.8 +5.8/B MrylndMuniBdA m SL 10.64 +.4 -.8 +1.9/B MuniHiIncA f HM 8.14 +.7 -.2 +4.1/B MuniHiIncC m HM 8.14 +.5 -.6 +3.0/D MuniIncA m ML 8.63 +.5 -1.0 +2.7/B MuniIncC m ML 8.66 +.4 -1.2 +1.9/D MuniLtdMatA m MS 8.02 ... -.6 +1.2/A MuniLtdMatC m MS 8.02 ... -.8 +.4/D NAMuniBdA m SL 11.47 +.2 -1.0 +1.8/B NAMuniBdC m SL 11.46 +.2 -1.1 +1.1/D NYMuniBdA m MY 10.86 +.4 -1.1 +2.3/B NewDiscvA m SG 27.96 +.3 +2.6 +9.4/B NewDiscvC m SG 22.68 +.2 +2.4 +8.6/C NewDiscvI SG 30.89 +.3 +2.7 +9.7/B PEMuniBdA m MP 10.14 +.5 -.7 +2.6/A RsrchA m LB 41.67 -3.3 -1.0 +9.7/B RsrchC m LB 37.64 -3.3 -1.2 +8.9/C RsrchI LB 42.77 -3.3 -.9 +10.0/A RsrchIntlA m FB 18.98 -1.8 -1.7 +4.6/D RsrchIntlI FB 19.62 -1.8 -1.7 +4.8/C SCMuniBdA m SL 11.82 +.3 -.9 +1.7/B StratIncA m MU 6.46 -.1 -1.9 +2.6/D TENMuniBdA m SL 10.22 +.2 -.9 +1.7/B TechA m ST 38.65 -3.5 +5.3 +19.8/B TechC m ST 33.52 -3.6 +5.1 +18.9/C TtlRetA m MA 18.51 -2.0 -2.9 +5.4/C TtlRetB m MA 18.52 -2.1 -3.1 +4.6/D TtlRetBdA m CI 10.47 +.1 -1.9 +1.2/C TtlRetBdC m CI 10.48 ... -2.1 +.3/E TtlRetBdI CI 10.47 +.1 -1.8 +1.3/C TtlRetC m MA 18.61 -2.0 -3.1 +4.6/D TtlRetI MA 18.50 -2.0 -2.9 +5.7/B UtlsA m SU 19.52 +1.8 -2.9 +2.0/E UtlsB m SU 19.42 +1.8 -3.0 +1.2/E UtlsC m SU 19.41 +1.8 -3.0 +1.2/E ValA m LV 38.80 -3.8 -4.1 +8.3/B ValB m LV 38.62 -3.9 -4.3 +7.5/C ValC m LV 38.36 -3.9 -4.2 +7.5/C ValI LV 39.00 -3.8 -4.0 +8.6/B VirginiaMuniBdA m SL 10.98 +.4 -.7 +2.0/A WestVRMuniBdA m SL 10.88 +.3 -.7 +1.8/BMacquarie InvestmentPldCorePlusBond CI 10.04 +.3 -1.1 +1.6/B PldEmergingMkts d EM 8.73 -1.9 -.7 +5.1/E PldLbrSelIntlEq FV 14.67 -1.8 -2.0 +3.6/DMadisonDivIncY LV 25.64 -3.5 -4.0 +9.5/A DiversIncA m MA 15.56 -2.2 -3.3 +5.8/B InvsY LG 22.24 -3.2 -2.7 +10.4/C LgCpValA m LV 14.17 -3.7 -3.3 +7.0/C MidCpA m MG 9.31 -1.3 -1.6 +7.4/DMainStayBalA m MA 31.52 -1.3 -3.5 +3.8/E BalI MA 31.61 -1.3 -3.5 +4.1/D EpchGlbEqYldI WS 18.94 -1.8 -5.5 +4.0/E EpchUSAllCpI LB 27.46 -4.9 -3.5 +7.8/D EpchUSSmCpI SB 30.41 -1.4 -4.7 +6.4/D EpochIntlChoI FB 35.00 -2.5 -2.9 +2.3/E FltngRtA m BL 9.34 +.2 +1.1 +3.6/C FltngRtC m BL 9.34 ... +.9 +2.8/E IdxdBdI CI 10.39 +.4 -1.8 +.8/D IncBldrA m IH 18.71 -1.6 -4.5 +3.4/D LgCpGrA m LG 9.42 -3.7 +4.1 +11.1/B MAPA m LB 39.79 -4.6 -2.6 +7.4/D MAPC m LB 35.48 -4.7 -2.8 +6.4/E MAPI LB 40.99 -4.6 -2.5 +7.6/D MKCnvrtA m CV 17.04 -.8 +1.4 +6.3/B MKCommonStkA m LB 24.96 -3.9 -2.4 +8.9/C MKEMDbtA m EB 10.53 -.5 -2.2 +7.3/A MKGovtA m GI 8.15 +.4 -1.4 +.2/C MKIntlEqA m FG 16.69 -.4 -1.6 +7.5/B MKSP500IdxA m LB 46.97 -3.9 -2.2 +9.8/B MKSP500IdxI LB 47.56 -3.9 -2.2 +10.0/A MKTtlRetBdI CI 10.38 +.2 -1.9 +1.5/B MKTxAdvtSTBdI CS 9.51 +.1 +.2 +1.0/C MKTxFrBdA m ML 9.89 +.3 -.9 +2.6/B MKUnconsBdA m NT 8.80 -.2 -.6 +2.3/C MacKHYCorpBdA m HY 5.67 -.4 -.5 +5.6/A MacKHYCorpBdB m HY 5.64 -.4 -.6 +4.7/B MacKHYCorpBdC m HY 5.64 -.4 -.6 +4.7/BMairs & PowerBalInv x MA 89.32 -2.3 -4.5 +5.0/C GrInv LB 114.52 -3.3 -5.4 +7.2/D SmCp d SB 24.20 +.5 -4.4 +7.0/CManaged Account SeriAdvtgGlobalSmCp SW 13.31 -.5 -.4 +7.5/D MidCapDiv MV 11.96 -1.2 -1.5 +7.5/BManning & NapierCorBdS CI 10.41 +.2 -1.7 +.9/D DiversTxEx MS 10.86 +.1 -.8 +.6/C IntlSs FB 9.38 -1.2 -.1 +6.9/A NYTxEx SS 10.30 +.1 -1.0 +.6/C PrBlndCnsrvTrmS CA 13.44 -.7 -1.7 +2.5/E PrBlndExtndTrmS MA 17.09 -1.2 -1.2 +3.7/E PrBlndMaxTrmS XM 20.72 -1.8 -.4 +7.0/C PrBlndModTrmS CA 13.32 -.8 -1.3 +2.7/E UnconsBdS NT 10.32 ... -.6 +1.5/D WldOppsS FB 8.25 -.7 -.8 +5.0/CMarathon FundsVal LB 26.76 -3.6 -1.8 +8.3MarketeldA m LO 17.20 -1.9 -.2 +2.3/D I LO 17.41 -2.0 -.2 +2.5/CMarsico21stCentury b MG 28.77 -1.5 +4.4 +8.7/B FlexCptl b XM 13.86 -4.3 -3.5 +3.6/E Foc b LG 17.87 -4.5 +4.7 +8.7/D Gr b LG 18.40 -3.9 +4.5 +8.7/D IntlOpps b FG 20.71 -.4 +2.4 +9.1/AMassMutualPrmCorBdA m CI 10.43 +.3 -1.6 +.6/E PrmCorBdAdmin CI 10.52 +.3 -1.5 +.9/D PrmCorBdI CI 10.62 +.4 -1.4 +1.2/C PrmCorBdR5 CI 10.65 +.3 -1.5 +1.1/C PrmCorBdSvc CI 10.59 +.3 -1.5 +1.0/D PrmDiscpGrR5 LG 12.48 -4.5 -.2 +11.4/B PrmDiscpGrSvc LG 12.51 -4.6 -.3 +11.2/B PrmDiversBdR5 CI 9.74 +.2 -1.5 +1.5/B PrmGlbAdmin WS 15.42 -5.1 -1.6 +8.6 PrmGlbR5 WS 15.43 -5.0 -1.5 +8.8 PrmHYI HY 8.95 -.6 -.9 +5.9/A PrmHYR5 HY 9.00 -.6 -.9 +5.8/A PrmInfPrtIncI IP 10.20 +.8 -1.0 +1.5/A PrmInfPrtIncR5 IP 10.20 +.7 -1.1 +1.4/A PrmIntlEqR5 FG 13.69 -2.3 -.4 +6.5 PrmMainStrtR5 LB 10.78 -4.1 -4.3 +8.3/C PrmShrtDurBdA m CS 10.02 ... -.2 +1.2/B PrmShrtDurBdI CS 10.15 ... ... +1.7/A PrmShrtDurBdR5 CS 10.18 ... -.1 +1.6/A PrmShrtDurBdSvc CS 10.11 ... -.1 +1.5/A PrmSmCpOppsA m SB 14.01 -.4 -2.2 +6.4 PrmSmCpOppsR5 SB 14.44 -.3 -2.1 +6.8 PrmStrEMkI EM 13.56 -2.2 +2.0 +8.8 Rsl2000SCIdxI SB 13.05 -1.4 -1.2 +8.3 RtrSmt2020A m TE 12.79 -1.8 -1.2 +4.2 RtrSmt2020Admin TE 12.86 -1.8 -1.1 +4.5 RtrSmt2020Svc TE 12.89 -1.8 -1.1 +4.6 RtrSmt2030A m TH 13.15 -2.7 -1.4 +5.5 RtrSmt2030Admin TH 13.23 -2.6 -1.3 +5.8 RtrSmt2030Svc TH 13.24 -2.6 -1.3 +5.9 RtrSmt2040Admin TJ 13.04 -3.0 -1.4 +6.1 RtrSmt2040Svc TJ 13.07 -3.0 -1.4 +6.3 RtrSmtModA m MA 10.22 -2.0 -1.4 +4.3 RtrSmtModAdmin MA 10.19 -2.0 -1.3 +4.5 RtrSmtModGrA m AL 10.67 -2.9 -1.4 +5.8 RtrSmtModGrAdm AL 10.64 -2.9 -1.3 +6.1 SP500IdxAdmin LB 17.92 -3.9 -2.2 +9.9/A SP500IdxI LB 18.15 -3.9 -2.2 +10.3/A SP500IdxR4 b LB 17.72 -4.0 -2.3 +9.7/B SP500IdxR5 LB 18.20 -3.9 -2.2 +10.2/A SP500IdxSvc LB 18.23 -3.9 -2.2 +10.0/A SPMidCpIdxI MB 13.92 -1.8 -2.3 +8.6 SelBlChpGrA m LG 19.28 -4.8 +1.8 +13.5/A SelBlChpGrAdm LG 20.11 -4.8 +1.9 +13.8/A SelBlChpGrR5 LG 20.56 -4.8 +1.9 +14.0/A SelBlChpGrSvc LG 20.38 -4.8 +1.9 +13.9/A SelDvrsValR5 LV 12.38 -5.0 -3.2 +8.5 SelEqOpportsA m LB 15.27 -3.0 -2.2 +9.0/C SelEqOpportsAdm LB 16.02 -3.0 -2.1 +9.3/B SelEqOpportsI LB 16.51 -3.0 -2.1 +9.6/B SelEqOpportsR5 LB 16.57 -3.0 -2.1 +9.5/B SelEqOpportsSvc LB 16.25 -3.0 -2.1 +9.4/B SelFdmtlValA m LV 11.08 -3.2 -4.2 +6.1/D SelFdmtlValAdm LV 11.23 -3.2 -4.0 +6.4/D SelFdmtlValI LV 11.15 -3.2 -4.0 +6.7/D SelFdmtlValR5 LV 11.20 -3.2 -4.0 +6.6/D SelGrOppsA m LG 9.70 -3.8 +3.9 +8.8/D SelGrOppsAdmin LG 10.45 -3.8 +3.9 +9.1/D SelGrOppsI LG 11.29 -3.8 +4.0 +9.4/D SelGrOppsR5 LG 11.17 -3.7 +4.0 +9.3/D SelGrOppsSvc LG 10.86 -3.7 +4.0 +9.2/D SelMCValI MV 13.21 -3.3 -3.6 +7.4 SelOverseasI FB 9.50 -4.3 -2.9 +5.1 SelOverseasR5 FB 9.53 -4.2 -2.8 +5.0 SelSmCoValI SV 10.98 -1.4 -3.9 +7.6 SelSmCoValR5 SV 11.05 -1.4 -3.9 +7.5 SelSmCpGrEqI SG 16.18 -.7 +2.5 +8.2 SelSmCpGrEqR5 SG 16.00 -.6 +2.4 +8.1 SelStratBdAdm CI 10.21 +.4 -1.8 +2.1/A SelStratBdR5 CI 10.24 +.4 -1.8 +2.3/A SelStratBdSvc CI 10.24 +.4 -1.8 +2.2/A SelTtlRetBdI CI 9.60 +.4 -1.5 +1.3/C SelTtlRetBdR5 CI 9.58 +.4 -1.5 +1.2/C SelTtlRetBdSvc CI 9.62 +.4 -1.5 +1.1/C SelectMdCpGrA m MG 18.89 -.9 +2.1 +10.0/B SelectMdCpGrAdm MG 20.36 -.9 +2.2 +10.2/B SelectMdCpGrI MG 21.95 -.9 +2.2 +10.5/A SelectMdCpGrR5 MG 21.76 -.9 +2.2 +10.4/A SelectMdCpGrSvc MG 21.26 -.9 +2.2 +10.3/BMatrix AdvisorsAdvsVal LV 68.50 -5.6 -4.3 +5.7/EMatthewsAsiaDivInv DP 19.39 -1.6 -1.7 +9.8/C AsiaGrInv DP 28.24 +1.4 +3.6 +11.2/B AsiaInnovtrInv PJ 14.57 +.8 +2.7 +12.7/A AsianGrIncInv PJ 16.95 -1.1 -2.9 +4.0/E ChinaInv CH 23.21 -1.9 +4.5 +15.7/A IndiaInv EI 33.20 -.7 -3.2 +6.2/D JapanInv JS 24.85 -1.5 +3.0 +12.3/B KoreaInv MQ 6.67 +.9 -3.5 +11.6/A PacTigerInv PJ 31.16 -1.1 -1.6 +8.5/CMcKeeIntlEqInstl d FB 13.52 -3.6 -2.5 +5.8/BMeederBalRetail b TV 11.39 -2.5 -1.9 +3.8 DynAllcRetail b XM 10.67 -3.1 -1.7 +6.4/D MuireldRetail b TV 7.38 -3.0 -2.1 +5.3/AMergerInv b NE 16.31 -1.0 +2.3 +1.7/CMeridianContrarianLgcy d MG 42.43 -.6 +1.1 +10.6/A GrLegacy d SG 41.79 -1.0 +.4 +10.8/AMerkHardCcyInv x IB 10.04 -.9 +.7 +1.5/DMetropolitan WestFltngRtIncIs BL 10.06 +.2 +.9 +3.5/C HYBdInstl HY 9.54 -.5 -.9 +3.4/D HYBdM b HY 9.55 -.4 -1.0 +3.2/D IntermBdInstl CI 10.20 +.2 -1.0 +.8/D IntermBdM b CI 10.21 +.3 -1.0 +.6/E LowDurBdI CS 8.64 +.2 -.1 +.9/C LowDurBdM b CS 8.63 ... -.3 +.7/D StratIncInstl NT 7.98 ... -.1 +2.3/C TtlRetBdI CI 10.44 +.5 -1.5 +1.1/C TtlRetBdM b CI 10.44 +.4 -1.6 +.8/D TtlRetBdPlan CI 9.83 +.5 -1.4 +1.1/C UltraShrtBdIns UB 4.26 +.1 +.1 +.8/D UnconsBdI NT 11.82 ... -.2 +2.4/C UnconsBdM b NT 11.83 ... -.3 +2.1/CMillerOppC m MB 21.61 -3.7 -4.2 +4.1/D OppI MB 24.90 -3.6 -3.9 +5.1/DMondrianIntlEq FV 15.40 -3.4 -2.5 +3.4MonettaMonetta LG 18.10 -5.5 -4.2 +6.9/E YoungInv b LG 23.50 -4.4 -2.1 +9.8/DMorgan StanleyEuropeanEqIncB m ES 17.40 -.7 -2.4 +1.1/E GlbFIOppsA m IB 5.67 ... +.5 +3.1/B GlbFIOppsI IB 5.74 ... +.7 +3.5/B InsInAcIntlAlI d FB 14.27 -1.9 -1.3 +3.9/D InsInEMI d EM 28.13 -1.8 +.7 +8.5/C InsInGlbFrnchI WS 24.20 -.6 -2.1 +11.0/A InsInGrA m LG 42.87 -3.0 +7.8 +16.6/A InsInGrI LG 44.93 -2.9 +7.9 +17.0/A InsInIntEqA m FB 17.33 +.6 -2.4 +3.8/D InsInIntEqI d FB 17.57 +.7 -2.2 +4.2/D InsIncSmCGrI d SG 11.07 -3.1 +1.6 +2.5/E InsIncUSRlEstI SR 14.03 +3.4 -7.9 .../D InsMidCpGrA m MG 15.26 -1.7 +6.9 +5.4/E InsMidCpGrI MG 18.01 -1.6 +7.0 +5.7/E InsShDrIncI CS 8.10 +.2 +.1 +3.2/A InstlCrPlsFIIns CI 10.96 +.3 -1.3 +4.9/A InstlGlbStrA m IH 16.80 -.8 -.3 +4.3/C InstlGlbStrIns IH 16.93 -.8 -.2 +4.6/B MltCpGrTrustA m LG 34.05 -3.2 +6.5 +16.1/A MltCpGrTrustI LG 37.46 -3.2 +6.6 +16.4/A USGovtSecB m CI 8.50 +.6 -1.3 +1.1/C USGovtSecI CI 8.50 +.6 -1.2 +1.4/CMotley FoolGlbOppInv WS 24.03 -2.5 +5.8 +11.1/A SMCapGrInv MG 24.80 -1.7 +1.8 +9.5/BMuhlenkampMuhlenkamp LB 52.32 -3.7 -5.2 +.3/ENationwideA m LB 24.51 -3.2 -1.8 +9.2/B BdIdxA m CI 10.77 +.4 -1.9 +.4/E BdIdxInstl CI 10.75 +.4 -1.8 +.9/D GrInstl LG 12.26 -4.4 -.1 +9.4/D InDeAgrsA m XM 10.02 -2.2 -1.7 +7.1/C InDeAgrsSvc b XM 10.04 -2.2 -1.7 +7.1/C InDeCnsrvSvc b XY 10.18 -.4 -1.2 +2.6/C InDeMdA m MA 9.97 -1.6 -1.6 +5.1/C InDeMdC m MA 9.77 -1.6 -1.7 +4.4/D InDeMdlyAgrC m AL 10.02 -2.1 -1.9 +5.6/D InDeMdlyAgrsA m AL 10.34 -1.9 -1.6 +6.4/C InDeMdlyAgrsSvc b AL 10.31 -1.9 -1.8 +6.3/C InDeMdlyCnsSvc b CA 10.11 -1.0 -1.4 +3.9/C InDeModSvc b MA 9.92 -1.6 -1.6 +5.1/C InstlSvc LB 24.09 -3.3 -1.8 +9.4/B IntlIdxA m FB 8.31 -1.8 -1.9 +4.4/D IntlIdxR6 FB 8.36 -1.7 -1.8 +4.8/C MidCpMktIdxA m MB 17.34 -.4 -2.2 +8.1/B MidCpMktIdxIns MB 17.63 -.4 -2.1 +8.6/A S&P500IdxA m LB 15.63 -3.9 -2.2 +9.8/B S&P500IdxInsSv LB 15.72 -3.9 -2.2 +9.9/A S&P500IdxInstl LB 15.76 -3.9 -2.2 +10.2/A S&P500IdxSvc b LB 15.64 -4.0 -2.3 +9.8/B SmCpIdxA m SB 13.57 +.1 -1.3 +7.8/B SmCpIdxInstl SB 13.85 +.2 -1.2 +8.3/BNatixisIIOakmarkA m LB 24.05 -4.8 -2.7 +10.3/A IIOakmarkC m LB 20.96 -4.9 -2.9 +9.5/B IUSEqOppsA m LG 36.56 -4.7 -.9 +13.2/A IUSEqOppsC m LG 25.44 -4.7 -1.1 +12.4/A IUSEqOppsY LG 42.24 -4.7 -.9 +13.5/A IVghnNlsnSCVlA m SB 18.08 -1.1 -3.4 +5.4/DNeedhamGrRetail b MG 41.88 -2.1 -2.4 +2.5/ENeuberger BermanCorBdInstl CI 10.12 +.3 -1.4 +1.4/B EmMktsDbtInstl EB 9.20 ... +1.8 +5.8/B EmMktsEqInstl EM 21.56 -1.8 +.3 +11.3/A EmMktsEqR6 EM 21.58 -1.7 +.3 +11.3/A EqIncA m LV 12.78 -1.0 -1.9 +6.9/D EqIncC m LV 12.70 -1.0 -2.1 +6.1/D EqIncInstl LV 12.82 -1.0 -1.8 +7.3/C FltngRtIncInstl BL 9.91 +.1 +.9 +3.2/D FocInv LB 26.06 -3.2 -1.8 +7.6/D FocTrust b LB 26.05 -3.2 -1.8 +7.4/D GenesisAdv b SG 57.12 -.2 -1.0 +9.0/C GenesisInstl SG 57.00 -.2 -.9 +9.6/B GenesisInv SG 57.07 -.2 -.9 +9.4/B GenesisR6 SG 56.97 -.2 -.9 +9.7/B GenesisTrust SG 57.11 -.2 -.9 +9.3/B GrtChinaEqIns CH 16.52 -2.8 +3.4 +17.6/A GuardianInstl LG 17.17 -3.6 -1.9 +8.7/D GuardianInv LG 17.16 -3.6 -1.9 +8.5/E GuardianTrust b LG 17.16 -3.6 -2.0 +8.4/E HiIncBdInstl HY 8.48 -.7 -1.1 +3.5/D HiIncBdInv HY 8.47 -.8 -1.2 +3.4/D HiIncBdR6 HY 8.48 -.8 -1.2 +3.6/D IntlEqInstl FG 13.18 -1.5 -1.6 +6.0/D IntlEqInv FG 13.17 -1.6 -1.7 +5.9/D IntlSelInstl FG 12.97 -1.2 -.8 +5.7/D IntrnsValInstl SB 16.19 -1.0 -.9 +6.9/C LgCpValAdv b LV 29.88 -2.7 -4.6 +7.0/C LgCpValInstl LV 29.81 -2.7 -4.5 +7.5/C LgCpValInv LV 29.83 -2.7 -4.5 +7.3/C LgCpValTrust b LV 29.86 -2.7 -4.5 +7.1/C LgShA m LO 14.13 -1.5 -1.8 +2.7/C LgShC m LO 13.51 -1.5 -2.0 +2.0/D LgShInstl LO 14.40 -1.4 -1.7 +3.1/C MdCpGrInstl MG 15.01 -1.7 +2.0 +8.3/C MdCpGrInv MG 15.00 -1.7 +1.9 +8.1/C MdCpGrTrust MG 15.00 -1.7 +1.9 +8.0/C MltCpOppsA m LB 18.12 -3.7 -1.8 +10.9/A MltCpOppsInstl LB 18.24 -3.7 -1.7 +11.3/A MuniIntermBdIns MI 11.54 +.3 -1.3 +1.5/C NYMuniIncInstl MN 16.91 +.1 -1.3 +1.2/C RlEsttA m SR 12.35 +3.3 -5.8 +2.9/A RlEsttInstl SR 12.39 +3.4 -5.7 +3.2/A RlEsttTrust b SR 12.35 +3.4 -5.6 +3.0/A SclyRspnsvA m LB 37.78 -3.2 -1.1 +8.1/D SclyRspnsvC m LB 37.85 -3.2 -1.2 +7.3/D SclyRspnsvInstl LB 37.69 -3.1 -1.0 +8.5/C SclyRspnsvInv LB 37.74 -3.2 -1.0 +8.3/C SclyRspnsvR6 LB 37.68 -3.1 -.9 +8.6/C SclyRspnsvTrust b LB 37.79 -3.2 -1.0 +8.2/D ShrtDurBdInstl CS 7.69 ... -.3 +.5/D ShrtDurHiIncIns HY 9.51 -.3 -.5 +2.7/E SmCpGrInv SG 37.10 ... +5.7 +9.1/C StratIncA m MU 10.95 -.3 -1.2 +2.5/D StratIncC m MU 10.94 -.3 -1.4 +1.7/E StratIncInstl MU 10.94 -.2 -1.1 +2.9/C StratIncR6 MU 10.93 -.2 -1.1 +2.9/CNew AlternativesA f SW 53.12 +1.4 -4.4 +3.1/ENew CovenantBalGr MA 100.04 -2.0 -1.8 +4.9/C BalInc CA 20.93 -1.0 -1.5 +3.3/D Gr LG 41.04 -3.5 -2.2 +7.4/E Inc CS 22.75 +.2 -1.3 +1.1/BNicholasEqIncI MV 20.29 -1.8 -1.8 +5.0/D HiIncInstl HY 8.85 -.7 -1.7 +1.8/E III MG 27.67 -1.2 ... +8.2/C LtdEditionInstl SG 26.04 -.8 -1.1 +8.0/C Nicholas LG 61.30 -2.9 -.8 +3.1/E1919FinclSvcsA m SF 27.22 -1.6 +.2 +16.3/A FinclSvcsC m SF 25.13 -1.6 ... +15.5/A MrylndTxFrIncA m SI 15.44 +.2 -.5 +1.2/C SclyRspnsvBalA m MA 17.82 -2.0 -.7 +5.7/BNorth CountryEqGr LG 17.81 -5.0 -.4 +9.9/C IntermBd x TW 9.92 +.1 -2.1 +.3/ENortheast InvestorsNorthstInvTrust HY 4.54 -1.5 -2.8 -.1/ENorthernActvMEmergMktEq d EM 22.29 -1.4 +2.6 +9.6/B ActvMIntlEq d FB 11.59 -1.3 -1.3 +4.7/C ArizonaTxEx SI 10.42 +.2 -1.5 +1.9/A BdIdx CI 10.29 +.4 -1.7 +1.0/D CAIntermTxEx MF 10.46 +.2 -1.1 +1.6/C CATxEx MC 11.40 +.5 -1.2 +2.2/C CorBd CI 10.00 +.1 -1.8 +.9/D EmMktsEqIdx d EM 12.93 -2.1 +.5 +8.7/C FI CI 9.93 ... -1.9 +1.2/C GlbRlEsttIdx d GR 10.29 +2.2 -3.7 +2.9/B GlbTactAsstAllc IH 12.91 -1.2 -2.0 +5.6/A HYFI d HY 6.72 -1.0 -.9 +4.1/C HYMuni HM 8.68 +.3 -1.1 +2.9/D IncEq LV 13.79 -4.3 -3.8 +8.4/B IntermTxEx MI 10.37 +.3 -1.1 +1.6/C IntlEq d FB 10.08 -1.9 -1.8 +3.8/D IntlEqIdx d FB 12.68 -1.7 -1.8 +4.9/C LgCpCor LV 18.63 -3.8 -1.8 +9.0/A LgCpVal LV 15.67 -3.0 -3.9 +6.0/D MidCpIdx MB 18.91 -.4 -2.1 +8.7/A MltMgrGlbRlEstt d GR 10.34 +2.9 -3.9 +1.4/C ShrtBd CS 18.60 ... -.4 +.8/C ShrtIntermTxEx MS 10.20 ... -.3 +.5/D ShrtIntermUSGvt GS 9.60 +.1 -.8 .../D SmCpCor SB 25.21 +.2 -1.4 +7.5/C SmCpIdx SB 13.45 +.1 -1.2 +8.2/B SmCpVal SV 22.53 +.1 -3.7 +7.3/C StkIdx LB 30.92 -3.9 -2.2 +10.3/A TxEx ML 10.48 +.3 -1.3 +2.2/C USTrsIdx GI 20.99 +.7 -1.4 +.2/CNuveenAlAmrMuniBdA m ML 11.43 +.5 -1.3 +3.1/A AlAmrMuniBdC2 m ML 11.43 +.4 -1.5 +2.5/B CAMuniBdA m MC 11.04 +.4 -1.4 +3.0/B CAMuniBdI MC 11.05 +.4 -1.2 +3.2/B ClrdMuniBdA m SL 10.61 +.4 -1.1 +2.6/A CnctMuniBdA m SL 10.38 +.1 -1.1 +1.8/B CorBdI CI 9.50 +.3 -1.7 +.6/E CorPlusBdA m CI 10.74 ... -1.9 +1.4/B CorPlusBdI CI 10.72 ... -1.9 +1.6/B DivValA m LV 14.28 -3.1 -3.6 +8.6/B DivValI LV 14.47 -3.0 -3.5 +8.9/A GeorgiaMuniBdA m SL 10.50 +.3 -1.5 +1.3/C HYMuniBdA m HM 17.08 +.6 -1.0 +5.0/A HYMuniBdC2 m HM 17.07 +.6 -1.1 +4.5/A HYMuniBdI HM 17.09 +.6 -.8 +5.2/A HiIncBdA m HY 7.58 -1.0 -.9 +3.9/C HiIncBdI HY 7.61 -1.0 -.9 +4.2/B IntermDrMnBdA m MI 9.07 +.2 -1.1 +2.1/B IntermDrMnBdI MI 9.09 +.1 -1.0 +2.2/A KansasMnBdA m SL 10.50 +.1 -.9 +1.8/B KentuckyMnBdA m SL 10.64 +.3 -1.1 +1.7/B LgCpValA m LV 25.10 -3.6 -3.3 +6.9/C LgCpValI LV 25.21 -3.6 -3.2 +7.2/C LouisianaMnBdA m SL 10.96 +.2 -1.3 +1.8/B LtdTrmMnBdA m MS 10.82 ... -.6 +.8/B LtdTrmMnBdC2 m MS 10.80 ... -.6 +.5/C LtdTrmMnBdI MS 10.78 ... -.5 +1.0/A MAMnBdA m MT 9.97 +.3 -1.5 +2.2/A MAMnBdI MT 9.96 +.3 -1.5 +2.4/A MNIntermMnBdA m SM 10.24 +.3 -1.1 +1.8/B MNIntermMnBdI SM 10.19 +.3 -1.0 +2.1/B MNMnBdA m SM 11.53 +.5 -1.3 +2.5/A MNMnBdI SM 11.52 +.5 -1.3 +2.7/A MichiganMnBdA m SL 11.31 +.3 -1.4 +2.1/A MichiganMnBdI SL 11.29 +.3 -1.4 +2.3/A MidCpGrOppsA m MG 37.10 -2.1 +.9 +6.2/D MidCpGrOppsI MG 44.79 -2.1 +.9 +6.4/D MidCpValI MV 39.54 -1.2 -3.5 +8.4/A MissouriMnBdA m SL 11.16 +.5 -.9 +2.7/A MrylndMnBdA m SL 10.55 +.3 -1.1 +2.4/A MrylndMnBdI SL 10.55 +.3 -1.1 +2.5/A NAMnBdA m SL 10.67 +.2 -1.8 +1.6/B NAMnBdI SL 10.72 +.3 -1.6 +1.8/B NWQIntlValI FV 25.70 -2.0 -2.1 +5.1/B NWQSmCpValA m SB 51.13 -.1 -2.6 +7.3/C NWQSmCpValI SB 52.51 -.1 -2.5 +7.5/C NYMnBdA m MY 10.80 +.3 -1.3 +2.4/B NYMnBdI MY 10.81 +.4 -1.3 +2.6/A NewJerseyMnBdA m MJ 11.23 +.5 -1.2 +2.7/A NewJerseyMnBdI MJ 11.27 +.5 -1.1 +3.0/A OhioMnBdA m MO 11.25 +.3 -1.3 +2.0/B OhioMnBdI MO 11.21 +.3 -1.1 +2.2/A OrgIntermMnBdI SI 10.08 +.2 -1.2 +1.5/B PEMnBdA m MP 10.73 +.3 -1.6 +2.1/C PEMnBdI MP 10.71 +.4 -1.5 +2.3/B RlEsttSecA m SR 18.80 +4.2 -7.1 +1.3/C RlEsttSecI SR 19.11 +4.2 -7.0 +1.5/B ShrtTrmBdA m CS 9.75 +.1 -.2 +.9/C ShrtTrmBdI CS 9.76 +.1 -.2 +1.2/B ShrtTrmMnBdI MS 9.99 ... +.1 +.7/C SmCpSelA m SB 9.15 -1.1 -.5 +7.7/C SmCpValA m SV 24.63 -.6 -4.2 +9.7/A SmCpValI SV 25.48 -.6 -4.1 +9.9/A StrBalAllcA m MA 10.49 -1.5 -1.4 +4.0 StrBalAllcI MA 10.46 -1.5 -1.3 +4.2 StrGrAllcA m MA 12.73 -2.3 -1.3 +5.7 StrIncI MU 10.33 -.1 -1.7 +2.2/D TNMnBdA m SL 11.57 +.3 -1.1 +2.0/A TNMnBdC2 m SL 11.56 +.3 -1.3 +1.4/C VirginiaMnBdA m SL 10.97 +.4 -1.2 +2.4/A VirginiaMnBdI SL 10.94 +.3 -1.1 +2.6/A WscnMnBdA m SL 10.38 +.2 -1.4 +1.6/BOak AssociatesLiveOakHlthSci SH 18.48 -4.2 -4.8 +2.5/B PinOakEq LB 65.61 -3.4 -.4 +12.7/A RedOakTechSel ST 25.39 -5.1 +3.4 +19.9/B WhiteOakSelGr LG 86.47 -5.6 +.8 +13.6/AOak RidgeSmCpGrA m SG 15.94 +.9 +2.5 +3.7/EOakmarkEqAndIncInv MA 31.39 -3.1 -2.5 +5.5/B GlbInv WS 31.94 -4.7 -3.6 +6.2/C GlbSelInv WS 18.44 -5.8 -4.5 +8.1/B IntlInv FB 27.60 -4.0 -3.4 +6.5/A IntlSmCpInv d FQ 17.03 -2.9 -4.0 +5.7/E Inv LB 82.31 -4.7 -2.4 +10.7/A SelInv LB 45.14 -5.5 -5.5 +7.5/DOberweisChinaOpps m CH 16.18 -3.7 +1.4 +11.0/C IntlOpps m FR 25.84 -2.9 +1.4 +13.3/A IntlOppsInstl d FR 12.94 -2.9 +1.3 +13.5/A MicroCp m SG 24.40 +.6 -2.9 +18.2/AOld WestburyFI CI 10.87 +.3 -1.1 +.2/E GlbSmMdCpStrat SW 16.63 -1.5 -.5 +8.0 LgCpStrats WS 14.23 -2.5 -1.6 +5.7/D MnBd MI 11.71 +.1 -1.1 +.6/E StratOpps IH 7.69 -1.5 -1.7 +3.7/COlsteinAllCpValAdv LB 24.22 -3.7 -2.0 +4.7/E AllCpValC m LB 19.51 -3.8 -2.3 +3.7/EOppenheimerActvAllcA m AL 14.37 -3.0 -1.3 +5.9 ActvAllcC m AL 14.04 -3.0 -1.5 +5.1 ActvAllcR b AL 14.28 -3.0 -1.4 +5.7 CnsrvInvA m CA 9.39 -.8 -1.1 +3.1 CnsrvInvC m CA 9.27 -1.1 -1.4 +2.3 CptlAprcA m LG 56.92 -5.4 -2.5 +6.2/E CptlAprcC m LG 42.95 -5.4 -2.7 +5.4/E CptlAprcR b LG 53.67 -5.4 -2.6 +5.9/E CptlAprcY LG 61.53 -5.4 -2.5 +6.4/E CptlIncA m CA 10.02 -1.5 -1.6 +3.3 CptlIncC m CA 9.70 -1.5 -1.9 +2.5 CptlIncR b CA 9.88 -1.5 -1.8 +3.0 DevMktsA m EM 44.21 -1.3 +1.5 +8.7/C DevMktsC m EM 41.27 -1.4 +1.3 +7.9/D DevMktsR b EM 42.47 -1.4 +1.4 +8.4/C DevMktsY EM 43.60 -1.3 +1.5 +9.0/C DiscvA m SG 79.27 -.8 +2.2 +9.6/B DiscvC m SG 57.01 -.8 +2.1 +8.8/C DiscvMCGrA m MG 20.08 -1.7 +.7 +9.0/B DiscvMCGrC m MG 16.56 -1.7 +.5 +8.2/C DiscvMCGrR b MG 18.79 -1.7 +.6 +8.7/B DiscvY SG 89.32 -.7 +2.3 +9.9/B DivOppA m LV 23.17 -2.5 -3.3 +7.2/C EqIncA m LV 30.87 -3.3 -4.2 +3.7/E EqIncC m LV 24.50 -3.3 -4.4 +2.9/E EqIncR b LV 29.51 -3.3 -4.3 +3.4/E EqInvA m WS 18.16 -3.4 -1.2 +7.3 EqInvC m WS 17.67 -3.5 -1.5 +6.5 EqInvR b WS 18.13 -3.5 -1.4 +7.0 FdmtlAltsA m AM 26.77 -1.1 -.2 +.8/C FdmtlAltsC m AM 23.71 -1.1 -.3 .../C GlbA m WS 94.69 -3.7 -1.3 +9.0/A GlbAllcA m IH 19.41 -2.0 -1.8 +4.6/B GlbAllcC m IH 18.56 -2.0 -1.9 +3.8/C GlbAllcY IH 19.39 -1.9 -1.7 +4.9/B GlbC m WS 87.16 -3.8 -1.5 +8.2/B GlbOppsA m SW 74.18 +.8 +8.2 +27.1/A GlbOppsC m SW 65.49 +.7 +8.0 +26.2/A GlbOppsR b SW 71.35 +.7 +8.2 +26.8/A GlbOppsY SW 75.08 +.8 +8.3 +27.4/A GlbR b WS 94.22 -3.7 -1.4 +8.7/B GlbStrIncA m MU 3.88 -.1 -.7 +2.4/D GlbStrIncC m MU 3.87 -.2 -1.1 +1.5/E GlbStrIncR b MU 3.88 -.2 -1.0 +2.0/D GlbStrIncY MU 3.87 -.4 -.9 +2.5/D GlbY WS 94.81 -3.7 -1.3 +9.3/A GoldSpecMnralA m SP 14.96 -1.1 -9.3 +7.8/A GoldSpecMnralC m SP 13.69 -1.2 -9.5 +7.0/B GoldSpecMnralR b SP 14.26 -1.2 -9.4 +7.5/A IntlBdA m IB 6.03 +.5 +2.2 +4.8/A IntlBdC m IB 6.01 +.4 +2.2 +4.0/A IntlBdR b IB 6.01 +.5 +2.1 +4.5/A IntlBdY IB 6.03 +.5 +2.2 +5.1/A IntlDiversA m FG 18.26 -2.6 +.1 +8.9 IntlDiversC m FG 17.73 -2.7 -.1 +8.1 IntlDiversR b FG 18.03 -2.6 ... +8.6 IntlEqA m FB 21.73 -3.1 -2.8 +7.0/A IntlGrA m FG 43.66 -1.3 -.6 +6.5/C IntlGrC m FG 41.39 -1.4 -.7 +5.7/D IntlGrR b FG 42.84 -1.4 -.6 +6.2/C IntlGrY FG 43.40 -1.3 -.5 +6.8/C IntlSmMidCoA m FR 50.22 -1.3 +1.4 +14.5/A IntlSmMidCoC m FR 46.20 -1.3 +1.2 +13.6/A IntlSmMidCoR b FR 47.98 -1.3 +1.3 +14.2/A IntlSmMidCoY FR 49.81 -1.2 +1.4 +14.8/A LtdTrmBdA m CS 4.47 -.2 -.5 +1.1/B LtdTrmBdC m CS 4.46 -.3 -.7 +.3/E LtdTrmBdY CS 4.49 -.2 -.4 +1.4/B LtdTrmGvtA m GS 4.34 +.1 -.3 +.3/B LtdTrmGvtC m GS 4.33 +.1 -.7 -.5/E LtdTrmGvtY GS 4.35 +.2 -.2 +.6/A MainStrtAllCpA m LB 17.53 -3.1 -2.3 +6.7/E MainStrtAllCpC m LB 16.01 -3.2 -2.6 +5.9/E MainStrtAllCpR b LB 17.02 -3.2 -2.4 +6.5/E MidCpValA m MV 54.93 -1.3 -4.3 +5.9/C MidCpValC m MV 45.16 -1.3 -4.5 +5.1/D MidCpValR b MV 52.56 -1.3 -4.3 +5.7/D MidCpValY MV 56.40 -1.2 -4.2 +6.2/C MnStrA m LB 48.81 -4.1 -4.3 +8.2/C MnStrC m LB 46.22 -4.1 -4.5 +7.4/D MnStrMidCpA m MB 26.05 -2.0 -2.0 +4.9/D MnStrMidCpC m MB 21.46 -2.1 -2.1 +4.1/D MnStrMidCpR b MB 24.69 -2.1 -2.0 +4.6/D MnStrMidCpY MB 28.15 -2.0 -1.9 +5.1/D MnStrR b LB 47.92 -4.1 -4.4 +7.9/D MnStrY LB 48.40 -4.0 -4.3 +8.5/C ModInvA m MA 12.07 -2.2 -1.2 +4.9 ModInvC m MA 11.82 -2.2 -1.4 +4.1 ModInvR b MA 11.99 -2.1 -1.2 +4.6 RisingDivsA m LB 18.76 -3.6 -2.8 +5.8/E RisingDivsC m LB 15.86 -3.7 -3.0 +5.0/E RisingDivsR b LB 18.64 -3.7 -2.8 +5.5/E RisingDivsY LB 19.44 -3.7 -2.8 +6.0/E RlEsttA m SR 23.06 +4.0 -6.6 +.3/D RlEsttC m SR 22.41 +3.9 -6.8 -.4/E RlEsttR b SR 22.94 +3.9 -6.7 +.1/D RlEsttY SR 23.32 +4.0 -6.6 +.6/C SrFltngRtA m BL 8.14 -.1 +1.2 +4.5/A SrFltngRtC m BL 8.15 -.1 +1.0 +3.7/C TotalReturnBdA m CI 6.67 -.1 -2.1 +1.2/C TotalReturnBdC m CI 6.68 -.1 -2.3 +.3/E TotalReturnBdR b CI 6.67 -.1 -2.1 +.8/D TotalReturnBdY CI 6.63 ... -2.0 +1.4/B ValA m LV 36.23 -2.9 -2.6 +7.1/C ValC m LV 34.57 -3.0 -2.8 +6.3/D ValY LV 37.04 -2.9 -2.5 +7.3/COppenheimer RochesteAMTFreeMnsA m HM 6.90 +2.0 +2.4 +4.8/A AMTFreeMnsC m HM 6.85 +2.0 +2.2 +4.1/B AMTFreeNYMnsA m MY 10.97 +2.1 +2.4 +3.3/A AMTFreeNYMnsC m MY 10.98 +2.0 +2.2 +2.5/A CAMnA m MC 8.28 +2.0 +1.9 +4.1/A CAMnC m MC 8.25 +2.0 +1.9 +3.3/A HYMnA m HM 7.11 +2.3 +3.1 +6.1/A HYMnC m HM 7.08 +2.3 +2.9 +5.4/A LtdTrmCAMnA m SS 3.09 +1.5 +2.0 +1.0/A LtdTrmCAMnC m SS 3.08 +1.8 +2.2 +.3/D LtdTrmNYMnA m SS 2.83 +2.0 +3.3 -.3/E LtdTrmNYMnC m SS 2.81 +1.9 +3.1 -1.1/E MnsA m MY 14.89 +2.4 +3.0 +4.4/A MnsC m MY 14.85 +2.4 +2.8 +3.6/A MnsY MY 14.90 +2.5 +3.1 +4.6/A NewJerseyMnA m MJ 8.77 +3.0 +5.9 +.7/E NewJerseyMnC m MJ 8.78 +3.0 +5.7 .../E PennsylvaniaMnA m MP 9.98 +3.0 +3.4 +2.8/A PennsylvaniaMnC m MP 9.95 +2.9 +3.2 +2.0/C ShrtDurHYMuniA m HM 4.18 +2.2 +4.4 -.2/E ShrtDurHYMuniC m HM 4.16 +2.4 +4.3 -1.0/EOppenheimer SteelPatMLPAlphaA m LP 6.77 -8.8 -14.4 -10.5/B MLPAlphaC m LP 6.40 -8.9 -14.6 -11.2/C MLPAlphaPlusA m LP 5.33 -12.0 -19.5 -16.2/E MLPAlphaPlusY LP 5.44 -12.1 -19.5 -16.1/E MLPAlphaY LP 6.96 -8.9 -14.3 -10.3/B MLPIncA m LP 5.48 -9.9 -12.3 -10.3/B MLPIncCs m LP 5.14 -9.9 -12.4 -11.0/C MLPIncY LP 5.64 -9.8 -12.1 -10.1/B MLPSel40A m LP 7.41 -6.1 -10.4 -7.3/A MLPSel40C m LP 7.02 -6.3 -10.7 -8.1/A MLPSel40I LP 7.66 -6.1 -10.4 -7.0/A MLPSel40Y LP 7.63 -6.2 -10.5 -7.1/AOptimumFxdIncC m CI 9.33 +.2 -1.4 +.3/E FxdIncInstl CI 9.33 +.2 -1.2 +1.3/C IntlInstl FB 14.39 -1.4 -1.0 +8.4/A LgCpGrC m LG 14.40 -4.2 +.8 +10.3/C LgCpGrInstl LG 18.17 -4.2 +1.1 +11.4/B LgCpValC m LV 15.51 -3.4 -4.0 +5.0/E LgCpValInstl LV 15.75 -3.3 -3.7 +6.1/D SmMidCpGrIns SG 16.36 -1.1 +2.8 +7.3/D SmMidCpValIns SV 14.28 -.8 -3.6 +3.4/EOsterweisOsterweis LB 18.96 -3.2 -4.0 +1.3/E StrInc HY 11.25 -.2 +.1 +4.6/BPIA Mutual FundsShrtTrmSecAdv UB 9.96 +.1 -.1 +.7/DPIMCOAlAstA m TV 12.09 -.3 -.2 +5.1 AlAstAdmin b TV 12.10 -.3 -.1 +5.4 AlAstAllAthA m TV 8.90 +.4 -.1 +3.6 AlAstAllAthC m TV 8.90 +.4 -.1 +2.9 AlAstAllAthIns TV 8.90 +.5 +.1 +4.2 AlAstAllAthP TV 8.90 +.4 ... +4.0 AlAstC m TV 12.04 -.4 -.3 +4.3 AlAstInstl TV 12.07 -.2 ... +5.6 AlAstP TV 12.10 -.3 -.1 +5.5 AlAstR b TV 12.01 -.3 -.1 +4.9 CAIntermMnBdIns MF 9.63 +.1 -1.0 +1.7 CAShrtDrMnIncIn SS 9.82 ... ... +.7 CmdPlsStrIs BB 6.45 +1.0 +3.3 +1.0 CmdPlsStrP BB 6.42 +1.0 +3.3 +.9 CmdtyRlRtStrA m BB 6.57 -.9 -.8 -3.7 CmdtyRlRtStrAdm b BB 6.60 -1.0 -.8 -3.5 CmdtyRlRtStrC m BB 6.24 -1.1 -1.0 -4.4 CmdtyRlRtStrIns BB 6.73 -1.0 -.6 -3.3 CmdtyRlRtStrP BB 6.71 -1.0 -.6 -3.4 CrdtAbsRtInstl XS 10.06 -.1 -.1 +3.7 CrdtAbsRtP XS 10.02 ... -.1 +3.6 DivandIncA m IH 11.62 -2.8 -2.1 +2.9 DivandIncC m IH 11.58 -2.8 -2.2 +2.1 DiversIncA m MU 10.72 +.2 -1.2 +4.9 DiversIncC m MU 10.72 +.1 -1.4 +4.1 DiversIncInstl MU 10.72 +.2 -1.1 +5.3 DiversIncP MU 10.72 +.2 -1.2 +5.2 EMBdA m EB 10.35 -.3 -1.7 +5.6 EMBdInstl EB 10.35 -.3 -1.6 +6.0 EMBdP EB 10.35 -.3 -1.6 +5.9 EMCcyInstl CR 9.59 +.5 +2.7 +4.8 EMCorpBdInstl EB 10.54 -.3 -.8 +4.8 EMFullSpcBdIns EB 7.87 +.3 +2.2 +5.0 EmergLclBdInstl XP 7.81 +.6 +5.2 +5.3 EmergLclBdP XP 7.81 +.6 +5.2 +5.2 EqSLSA m LO 11.44 -2.1 -1.0 +2.3 EqSLSC m LO 10.99 -2.1 -1.0 +1.6 EqSLSInstl LO 11.69 -2.0 -.8 +2.7 EqSLSP LO 11.61 -2.0 -.8 +2.6 ExtendedDrInstl GL 7.49 +3.7 -6.0 -.8 FBdUSDHdgA m IB 10.76 +.7 +1.1 +2.8 FBdUSDHdgC m IB 10.76 +.7 +.9 +2.0 FBdUSDHdgI IB 10.76 +.8 +1.2 +3.2 FBdUSDHdgP IB 10.76 +.8 +1.1 +3.1 FrgnBdUnHdgA m IB 10.43 +1.3 +3.9 +3.9 FrgnBdUnHdgAdm b IB 10.43 +1.4 +4.0 +4.1 FrgnBdUnHdgIns IB 10.43 +1.4 +4.0 +4.3 FrgnBdUnHdgP IB 10.43 +1.4 +4.0 +4.2 GNMAA m GI 10.79 +.7 -1.6 +.6 GNMAInstl GI 10.79 +.8 -1.5 +1.0 GNMAP GI 10.79 +.8 -1.5 +.9 GlbAdvtStrBdIns IB 10.83 +.3 +.6 +3.5 GlbBdUSDHdgA m IB 10.21 +.5 -.2 +2.4 GlbBdUSDHdgIns IB 10.21 +.5 -.1 +2.7 GlbBdUSDHdgP IB 10.21 +.5 -.1 +2.6 GlbBdUnHdgdAdm b IB 9.68 +.8 +1.3 +3.7 GlbBdUnHdgdIns IB 9.68 +.8 +1.4 +3.9 GlbMltAsstA m IH 12.40 -1.9 -1.4 +3.8 GlbMltAsstC m IH 12.07 -1.9 -1.6 +3.0 GlbMltAsstInstl IH 12.50 -1.9 -1.4 +4.3 HYA m HY 8.71 -.8 -1.7 +4.1/C HYAdmin b HY 8.71 -.8 -1.6 +4.2/C HYC m HY 8.71 -.8 -1.8 +3.3/D HYInstl HY 8.71 -.7 -1.6 +4.4/B HYMnBdA m HM 8.97 +.4 -.4 +5.0 HYMnBdC m HM 8.97 +.4 -.6 +4.3 HYMnBdInstl HM 8.97 +.4 -.3 +5.3 HYMnBdP HM 8.97 +.4 -.3 +5.2 HYP HY 8.71 -.8 -1.6 +4.3/B HYSpectrumInstl HY 9.79 -.6 -.8 +5.5 HYSpectrumP HY 9.79 -.6 -.8 +5.4 IncA m MU 12.18 +.2 -.7 +5.4 IncAdmin b MU 12.18 +.2 -.6 +5.6 IncC m MU 12.18 +.2 -.9 +4.6 IncInstl MU 12.18 +.2 -.6 +5.8 IncP MU 12.18 +.2 -.6 +5.7 IncR b MU 12.18 +.2 -.7 +5.1 InRspMlAstIns XY 8.72 +1.0 -.3 +3.0 InvGdCpBdA m TW 10.27 +.5 -1.8 +3.1 InvGdCpBdAdm b TW 10.27 +.5 -1.8 +3.2 InvGdCpBdC m TW 10.27 +.4 -2.0 +2.3 InvGdCpBdIns TW 10.27 +.5 -1.7 +3.5 InvGdCpBdP TW 10.27 +.5 -1.7 +3.4 LngDrTtlRetIns CL 10.51 +1.2 -3.8 +2.8 LngTrmCrdtInstl CL 11.76 +.5 -3.8 +4.1 LngTrmUSGvtA m GL 5.96 +2.6 -4.3 -.4 LngTrmUSGvtIns GL 5.96 +2.6 -4.2 ... LowDrA m CS 9.80 +.1 -.3 +.8 LowDrAdmin b CS 9.80 +.1 -.3 +.9 LowDrC m CS 9.80 +.1 -.4 +.5 LowDrIIInstl CS 9.67 +.1 -.4 +1.1 LowDrInstl CS 9.80 +.1 -.3 +1.1 LowDrP CS 9.80 +.1 -.3 +1.0 LowDrR b CS 9.80 +.1 -.4 +.5 LowDurESGIns CS 9.46 +.2 -.4 +.9 LowDurIncA m CS 8.53 +.3 +.1 +4.7 LowDurIncC m CS 8.53 +.3 +.1 +4.4 LowDurIncInstl CS 8.53 +.3 +.2 +5.1 LowDurIncP CS 8.53 +.3 +.2 +5.0 MnBdA m ML 9.72 +.3 -.9 +3.0 MnBdC m ML 9.72 +.2 -1.1 +2.5 MnBdInstl ML 9.72 +.3 -.9 +3.3 MnBdP ML 9.72 +.3 -.9 +3.2 ModDrInstl CI 10.09 +.3 -.7 +1.4 MortgOppsInstl NT 11.02 +.6 +.2 +4.0 MrtgBckdScIns CI 10.34 +.7 -1.1 +2.2 NYMnBdA m MN 11.08 +.1 -1.1 +2.1 NYMnBdInstl MN 11.08 +.2 -1.0 +2.5 RAEFdmAdPLUSIns NE 10.11 ... -.3 +.2 RAEFdmPLA m LV 7.07 -4.8 -2.6 +9.0 RAEFdmPLC m LV 6.53 -4.9 -2.8 +8.1 RAEFdmPLEMGIns EM 11.44 -2.9 +3.1 +12.1 RAEFdmPLInstl LV 7.42 -4.8 -2.5 +9.4 RAEFdmPLIntlIns FV 9.64 -3.4 -1.9 +6.9 RAEFdmPLP LV 7.36 -4.7 -2.6 +9.3 RAEFdmPLSmInstl SV 11.41 -1.0 -3.1 +9.1 RlEstRlRtStrA m SR 6.85 +1.8 -10.0 ... RlEstRlRtStrIns SR 7.57 +1.9 -9.9 +.4 RlRetA m IP 10.89 +.7 -1.3 +.7 RlRetAdmin b IP 10.89 +.8 -1.2 +.8 RlRetAsstInstl IP 8.28 +1.6 -3.4 +1.1 RlRetC m IP 10.89 +.7 -1.4 +.2 RlRetInstl IP 10.89 +.8 -1.2 +1.1 RlRetP IP 10.89 +.8 -1.2 +1.0 RlRetR b IP 10.89 +.7 -1.3 +.4 ShrtAsstInvmIns UB 10.04 +.1 +.4 +1.5 ShrtDrMnIncA m MS 8.35 ... -.2 +.4 ShrtDrMnIncIns MS 8.35 ... -.1 +.8 ShrtTrmA m UB 9.86 ... +.3 +1.8/A 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Continued on next page Mutual Funds Continued from previous page MONEY & MARKET$Page 20 www.sunnewspapers.net The Sun/Thursday, March 29, 2018

PAGE 54

ShrtTrmAdm b UB 9.86 ... +.3 +1.8/A ShrtTrmC m UB 9.86 ... +.2 +1.5/B ShrtTrmIns UB 9.86 +.1 +.3 +2.0/A ShrtTrmP UB 9.86 ... +.3 +1.9/A ShrtTrmR b UB 9.86 ... +.2 +1.5/A SrFltngRtA m BL 9.90 +.2 +.7 +3.1 SrFltngRtIns d BL 9.90 +.2 +.8 +3.4 StkPlsShrtIns BM 8.56 +4.9 +2.1 -8.1 StksPLUSA m LB 10.33 -4.8 -2.2 +9.7 StksPLUSAbRtA m LB 10.33 -4.7 -1.8 +10.4 StksPLUSAbRtC m LB 9.42 -4.8 -2.0 +9.5 StksPLUSAbRtIns LB 10.50 -4.7 -1.8 +10.8 StksPLUSAbRtP LB 10.38 -4.7 -1.8 +10.7 StksPLUSC m LB 9.82 -4.9 -2.3 +9.1 StksPLUSIUHdIns FB 6.77 -2.9 -1.6 +5.4 StksPLUSIUSDHA m FB 7.70 -3.6 -4.6 +3.9 StksPLUSIUSDHC m FB 7.10 -3.7 -4.7 +3.1 StksPLUSIUSDHIn FB 8.09 -3.6 -4.5 +4.3 StksPLUSIUSDHP FB 8.02 -3.6 -4.5 +4.1 StksPLUSIns LB 11.12 -4.7 -2.1 +10.2 StksPLUSLngDrIn XM 6.74 -3.7 -5.8 +12.1 StksPLUSSmA m SB 10.16 -1.5 -1.2 +9.0 StksPLUSSmC m SB 9.39 -1.6 -1.4 +8.2 StksPLUSSmIns SB 10.39 -1.4 -1.0 +9.4 StksPLUSSmP SB 10.31 -1.4 -1.1 +9.4 TotRetESGIns CI 8.95 +.4 -1.5 +1.4 TotRetESGP CI 8.95 +.4 -1.5 +1.3 TtlRetA m CI 10.07 +.2 -1.5 +1.3/C TtlRetAdm b CI 10.07 +.2 -1.5 +1.4/B TtlRetC m CI 10.07 +.1 -1.7 +.5/E TtlRetIIIns CI 9.47 +.6 -1.6 +1.6 TtlRetIVIns CI 10.25 +.4 -1.7 +1.4 TtlRetIns CI 10.07 +.2 -1.4 +1.7/B TtlRetP CI 10.07 +.2 -1.4 +1.6/B TtlRetR b CI 10.07 +.1 -1.5 +1.0/D UncnsBdA m NT 10.81 ... +.5 +3.0/B UncnsBdC m NT 10.81 ... +.3 +2.2/C UncnsBdIns NT 10.81 ... +.6 +3.4/A UncnsBdP NT 10.81 ... +.5 +3.3/BPNCCorFI b CI 16.48 +.1 -1.7 +.8/D DiversEq b LB 26.87 -2.6 -1.7 +6.1/E IntermBdI CI 10.67 +.1 -1.3 +.5/E IntermTxExBdI MI 9.28 +.1 -1.6 +1.4/D IntlEqA m FG 24.27 -1.3 +.2 +7.8/B IntlEqIns FG 24.50 -1.2 +.2 +8.1/B LtdMatBdIns CS 9.98 ... -.4 +.3/D MltFctrLgCpGrI LG 37.73 -4.0 -.7 +9.4/D MltFctrLgCpValI LV 24.71 -3.4 -4.0 +5.9/D SmCpI SG 23.85 -.4 -.5 +6.2/E TtlRetAdvtgIns CI 10.51 +.1 -1.9 +.9/D TxExLtdMatBdIns MS 10.18 -.2 -.5 +.6/C UltraShrtBdI UB 9.87 +.1 ... +.6/DPRIMECAP OdysseyAgrsGr MG 48.90 +1.0 +10.3 +17.7/A Gr LG 39.74 -.9 +6.7 +16.2/A Stk LB 31.46 -4.6 -1.4 +11.7/APacic CapitalTxFrSecY MI 10.01 +.2 -1.1 +1.6/C TxFrShrtIntrScY MS 9.99 -.1 -.3 +.6/CPacic FundsOptmzAgrsGrA m XM 16.87 -3.6 -1.6 +7.0 OptmzAgrsGrC m XM 16.43 -3.7 -1.8 +6.2 OptmzCnsrA m XY 11.20 -.4 -1.1 +3.0 OptmzCnsrC m XY 10.96 -.5 -1.3 +2.2 OptmzGrA m AL 15.33 -3.1 -1.8 +6.2 OptmzGrB m AL 15.10 -3.1 -1.9 +5.4 OptmzGrC m AL 15.05 -3.2 -2.0 +5.3 OptmzModA m MA 14.16 -2.1 -1.5 +5.3 OptmzModB m MA 13.97 -2.2 -1.7 +4.5 OptmzModC m MA 13.95 -2.2 -1.6 +4.5 OptmzModCnsrA m CA 12.52 -1.2 -1.3 +4.1 OptmzModCnsrC m CA 12.28 -1.2 -1.4 +3.4ParadigmVal d SB 49.71 +1.1 +1.5 +10.8/AParametricEmMktsInstl EM 15.94 -2.1 +1.0 +7.0/D EmMktsInv b EM 15.87 -2.2 +.9 +6.8/D TxMgEMktIs EM 52.83 -2.0 +1.0 +7.1/DParnassusCorEqInv LB 42.04 -1.9 -1.5 +8.4/C FI CI 16.18 +.1 -1.8 +1.0/D Parnassus LB 46.24 -3.9 -4.2 +7.1/DPaxBalIndvInv b MA 22.28 -1.9 -1.7 +5.2/C ESGBtQlIndvInv b LB 19.27 -3.1 -2.1 +8.4/C HYBdIndvInv b HY 6.63 -.7 -1.0 +3.7/DPaydenCAMnInc MF 10.11 +.4 -1.2 +1.9/C CorBdInv CI 10.49 +.2 -1.3 +2.2/A EmMktsBdInv EB 13.86 -.3 -1.4 +6.3/B EqInc x LV 15.93 -3.4 -3.3 +8.9/A GNMAInv GI 9.20 +.3 -1.6 +.6/B GlbFI IB 9.05 +.2 -.3 +2.2/C GlbLowDr IB 9.95 -.1 -.3 +1.0/E HiIncInv x HY 6.36 -.8 -1.3 +3.9/C LowDr CS 9.98 ... -.2 +1.0/C LtdMat UB 9.46 +.1 +.4 +1.1/B USGvtInv GS 10.24 +.3 -.7 +.2/CPear TreePlrsFgnVlInstl FV 21.59 -2.5 -2.4 +6.3/A PlrsFgnVlOrd b FV 21.63 -2.5 -2.4 +6.0/A PlrsSmCpOrd b SB 25.33 -1.7 -3.0 +6.2 PnAgrEMOrdinary b EM 23.16 -2.2 -.2 +3.9/E QualOrd b LB 18.59 -5.0 -3.5 +11.1/APerformanceMnBdInstl x MI 23.75 +.5 -1.8 +2.8/A StrBd x MU 22.38 +.7 -.1 +4.5/APermanentI CA 40.33 -.8 -2.1 +3.5/DPerrittMicroCpOppsInv d SB 29.97 +5.9 -.1 +8.4/B UltraMicroCp d SB 16.24 -2.2 -6.0 +9.1/APioneerA m LB 28.21 -3.9 -1.9 +9.0/B AMTFreeMnA m ML 14.30 +.8 -1.7 +2.4/B AMTFreeMnY ML 14.26 +.8 -1.6 +2.7/A BalA m MA 9.29 -2.3 -2.0 +5.2/C BdA m CI 9.53 +.1 -1.4 +1.8/A BdC m CI 9.43 +.2 -1.5 +1.1/C BdY CI 9.44 +.1 -1.4 +2.1/A C m LB 24.64 -4.0 -2.1 +8.2/C CorEqA m LB 20.40 -3.4 -.9 +9.7/B CorEqY LB 20.63 -3.3 -.8 +10.0/A DiscpGrA m LG 18.17 -3.8 -.2 +9.9/C DiscpValA m LV 15.42 -4.4 -3.1 +8.5/B DiscpValC m LV 15.14 -4.5 -3.3 +7.7/B DiscpValY LV 15.50 -4.4 -3.1 +8.9/A EqIncA m LV 34.45 -2.5 -3.3 +9.7/A EqIncC m LV 33.84 -2.6 -3.5 +8.9/A EqIncR b LV 35.06 -2.5 -3.4 +9.3/A GlbHYA m HY 8.94 -.4 -.4 +4.7/B GlbHYC m HY 8.92 -.3 -.6 +4.0/C GlbHYY HY 8.78 -.4 -.4 +4.9/A HYA m HY 9.56 -.5 -.9 +3.8/C HYC m HY 9.77 -.4 -1.0 +3.1/E HYY HY 9.57 -.5 -.8 +4.1/C HiIncMnA m HM 7.27 +1.2 +.7 +4.6/A HiIncMnC m HM 7.27 +1.0 +.5 +3.8/C IntlEqA m FB 24.19 -.9 -1.8 +5.3/C MidCpValA m MV 23.93 -1.9 -5.3 +4.9/D RlEsttA m SR 22.67 +2.9 -7.3 +.4/D SelMidCpGrA m MG 42.41 -1.5 +1.0 +9.2/B SelMidCpGrY MG 45.83 -1.5 +1.1 +9.5/B ShrtTrmIncY CS 9.39 +.1 ... +1.3/B SolusBalA m IH 11.95 -2.2 -2.1 +2.7 SolusBalC m IH 10.99 -2.3 -2.3 +2.0 StrIncA m MU 10.60 -.1 -1.3 +2.9/C StrIncC m MU 10.37 -.2 -1.4 +2.2/D StrIncR b MU 10.77 -.2 -1.4 +2.5/D StrIncY MU 10.60 -.1 -1.2 +3.2/B Y LB 28.56 -3.9 -1.8 +9.3/BPolarisGlbVal d SW 26.81 -2.4 -3.2 +7.9/DPortfolio 21GlbEqR b WS 42.48 -1.8 -1.2 +8.8/BPraxisGenesisBalA m MA 13.46 -1.3 -1.7 +4.7/D GenesisGrA m AL 14.84 -1.7 -1.7 +5.9/C GrIdxA m LG 23.01 -4.4 -.2 +11.2/B ImpactBdA m CI 10.20 +.4 -1.5 +.9/DPrincipalCAMnA m MF 10.34 +.3 -1.6 +2.6/A CorPlusBdA m CI 10.68 ... -2.1 +1.2/C CorPlusBdIns CI 10.68 +.1 -1.9 +1.6/B CorPlusBdJ m CI 10.76 ... -2.0 +1.2/C CptlAprcA m LB 60.34 -3.7 -2.0 +9.0/C CptlAprcC m LB 46.93 -3.8 -2.2 +8.1/D DiversIntlA m FB 13.71 -2.3 -2.0 +5.7/B DiversIntlIns FB 13.64 -2.2 -1.9 +6.3/A DiversIntlJ m FB 13.55 -2.3 -2.0 +5.9/B EqIncA m LV 30.22 -2.3 -3.4 +8.7/A EqIncC m LV 29.46 -2.3 -3.6 +7.9/B GvtHiQualBdA m GI 10.14 +.3 -1.5 +.3/C HYA m HY 7.30 -.9 -1.6 +4.7/B HYC m HY 7.38 -1.0 -1.6 +4.0/C HYIIns HY 9.69 -.5 -.3 +4.0/C IncA m CI 9.35 +.1 -1.4 +1.6/B InProtIns IP 8.45 +.7 -.9 +.7/D IntlEMA m EM 30.26 -2.6 +1.0 +9.3/C IntlEMJ m EM 29.13 -2.6 +1.0 +9.4/B IntlIIns FG 16.92 -3.1 -1.2 +8.1/B LCpSP500IdxA m LB 17.14 -3.9 -2.2 +9.9/B LCpSP500IdxIs LB 17.13 -3.9 -2.2 +10.2/A LCpSP500IdxJ m LB 16.97 -3.9 -2.2 +10.0/A LfTm2010Ins TA 13.33 -.8 -1.5 +3.8/C LfTm2010J m TA 13.28 -.9 -1.6 +3.6/D LfTm2020A m TE 14.08 -1.4 -1.7 +4.6/C LfTm2020Ins TE 13.99 -1.3 -1.6 +5.0/B LfTm2020J m TE 13.92 -1.3 -1.6 +4.8/B LfTm2030A m TH 14.54 -1.8 -1.8 +5.6/C LfTm2030Ins TH 14.50 -1.8 -1.6 +6.0/C LfTm2030J m TH 14.46 -1.8 -1.6 +5.8/C LfTm2040A m TJ 15.20 -2.0 -1.5 +6.2/C LfTm2040Ins TJ 15.48 -2.0 -1.4 +6.6/C LfTm2040J m TJ 15.35 -2.0 -1.4 +6.4/C LfTm2050Ins TN 15.45 -2.2 -1.4 +7.1/C LfTm2050J m TN 15.04 -2.1 -1.4 +6.8/C LfTmStrIncIns RI 12.17 -.6 -1.5 +3.0/C LfTmStrIncJ m RI 12.12 -.5 -1.5 +2.8/C LgCpGrA m LG 9.23 -4.1 +2.3 +9.1/D LgCpGrIIns LG 14.95 -3.6 +3.6 +13.1/A LgCpGrIJ m LG 12.43 -3.6 +3.6 +12.8/A LgCpGrIns LG 9.82 -4.0 +2.5 +9.6/D LgCpGrJ m LG 8.50 -4.2 +2.3 +9.2/D LgCpValA m LV 10.51 -3.5 -3.7 +6.3/D LgCpValIIIIns LV 16.34 -3.1 -3.5 +7.8/B LgCpValIIIJ m LV 16.12 -3.2 -3.6 +7.5/C LgCpValIns LV 10.48 -3.6 -3.7 +6.7/D LgCpValJ m LV 10.25 -3.5 -3.7 +6.4/D MdCpA m MG 26.26 -.5 -1.8 +8.9/B MdCpGrIIIIns MG 11.37 -1.1 +2.2 +7.7/C MdCpGrJ m MG 6.98 -2.1 +.1 +7.4/D MdCpJ m MG 25.30 -.5 -1.7 +9.1/B MdCpSP400IdxJ m MB 20.38 -.5 -2.3 +8.3/B MdCpValIIIJ m MV 18.94 -2.8 -5.7 +4.8/E MdCpValIIns MV 14.62 -1.6 -3.0 +5.5/D PrefSecIns RR 10.14 -.4 -1.2 +4.8/C RlEsttSecA m SR 22.39 +3.8 -5.4 +2.5/B RlEsttSecIns SR 22.41 +3.9 -5.2 +2.9/A RlEsttSecJ m SR 21.75 +3.9 -5.3 +2.6/A SAMgBA m MA 15.68 -1.4 -1.7 +5.2/C SAMgBC m MA 15.42 -1.5 -1.9 +4.4/D SAMgCnsBA m CA 12.05 -.9 -1.6 +4.0/C SAMgCnsBC m CA 11.90 -1.0 -1.7 +3.2/D SAMgCnsGA m AL 17.90 -1.9 -1.8 +6.4/B SAMgCnsGC m AL 16.65 -2.0 -1.9 +5.6/D SAMgmtFlxIncA m XY 12.27 -.4 -1.5 +3.1/B SAMgmtFlxIncC m XY 12.14 -.5 -1.7 +2.3/D SAMgmtStrGrA m XM 20.23 -2.0 -1.7 +6.8/C SAMgmtStrGrC m XM 18.44 -2.1 -1.9 +6.0/D ShrtTrmIncA m CS 12.06 +.1 -.4 +1.1/B SmCpA m SB 22.75 ... -.3 +7.1/C SmCpGrIIns SG 14.06 -1.3 +1.0 +10.1/B SmCpGrIJ m SG 10.51 -1.2 +1.0 +9.7/B SmCpIns SB 24.37 ... -.2 +7.6/C SmCpJ m SB 21.79 ... -.3 +7.3/C SmCpSP600IdxIns SB 26.95 +1.0 -.5 +10.4/A SmCpSP600IdxJ m SB 25.57 +1.0 -.5 +10.1/A SmCpValIIIns SV 12.75 -.3 -3.3 +6.4/C TxExBdA m MI 7.13 +.3 -1.1 +2.3/AProFundsBtchUltrSctInv LE 59.83 -9.7 -4.2 -3.0/E BullInv LE 119.29 -4.0 -2.5 +8.4/D IntUltraSectInv LE 76.00 -6.7 +10.1 +31.1/A MidCpInv MB 85.27 -.6 -2.6 +6.9/B NASDAQ100Inv LG 63.98 -5.8 +.8 +13.3/A UltBullInv LE 54.16 -8.2 -6.0 +16.4/B UltDow30Inv LE 116.34 -9.6 -8.1 +22.1/A UltMidCpInv LE 41.33 -1.4 -6.1 +12.7/C UltNASDAQ100Inv LE 60.94 -12.0 ... +26.3/A UltSmCpInv LE 57.16 -.3 -4.2 +11.2/CProspectorOpp m MV 20.71 -.8 -.7 +9.4/AProvident TrustTrustStr LG 14.67 -4.4 -.4 +12.6/APrudentialBalA m MA 15.44 -2.1 -2.2 +6.0/B BalZ MA 15.55 -2.1 -2.2 +6.3/A CAMnIncA m MF 10.46 +.4 -1.0 +2.0/B CorBdZ CI 9.73 +.3 -1.8 +1.4/B FinclSvcsA m SF 14.42 -3.5 +.5 +4.6/E GlbRlEsttA m GR 22.92 +2.4 -5.1 +.4/E GlbRlEsttC m GR 22.41 +2.4 -5.1 -.3/E GlbRlEsttZ GR 23.05 +2.4 -4.9 +.7/D GlbTtlRetA m IB 6.90 +1.3 +1.4 +4.7/A GvtIncA m GI 9.32 +.5 -1.6 +.2/C GvtIncZ GI 9.30 +.5 -1.5 +.5/B HYA m HY 5.40 -.8 -.8 +5.2/A HYB m HY 5.40 -.7 -.7 +4.8/B HYC m HY 5.40 -.7 -.8 +4.5/B HYZ HY 5.42 -.6 -.5 +5.6/A JenniFocGrA m LG 14.72 -4.8 +5.8 +13.9/A JenniFocGrC m LG 12.06 -4.8 +5.7 +13.1/A Jsn2020FocA m LG 14.63 -4.7 +.2 +9.9/C Jsn2020FocC m LG 10.31 -4.8 ... +9.1/D Jsn2020FocZ LG 16.22 -4.7 +.2 +10.2/C JsnBlndA m LG 20.89 -2.9 +.2 +8.0/E JsnDiverGrA m LG 12.78 -4.3 +3.4 +11.0/B JsnDiverGrC m LG 10.68 -4.4 +3.2 +10.2/C JsnEqIncC m LB 14.89 -3.3 -2.4 +2.7/E JsnEqOppA m LB 19.20 -2.7 -1.2 +7.6/D JsnGrA m LG 37.02 -5.1 +2.2 +12.9/A JsnGrC m LG 29.81 -5.2 +2.1 +12.1/B JsnGrZ LG 39.84 -5.1 +2.3 +13.2/A JsnHlthSciA m SH 44.68 -2.8 -.3 +1.0/C JsnHlthSciC m SH 34.15 -2.8 -.4 +.3/D JsnHlthSciZ SH 49.15 -2.8 -.2 +1.3/C JsnMidCpGrA m MG 35.03 -1.6 -.7 +5.2/E JsnMidCpGrC m MG 27.24 -1.6 -.8 +4.5/E JsnMidCpGrZ MG 37.82 -1.6 -.6 +5.6/E JsnNatrlResA m SN 36.19 -1.6 -7.1 -1.6/D JsnSmCoA m SG 24.78 -.4 -.6 +7.3/D JsnSmCoC m SG 13.68 -.4 -.8 +6.5/D JsnSmCoZ SG 26.68 -.3 -.6 +7.6/D JsnUtilityA m SU 13.42 +3.1 -4.2 +3.8/D JsnUtilityC m SU 13.37 +3.2 -4.4 +3.1/D JsnUtilityZ SU 13.43 +3.2 -4.2 +4.1/D JsnValA m LV 19.58 -3.6 -3.5 +4.8/E MuniHighIncomeA m HM 10.15 +.6 -.6 +3.5/C MuniHighIncomeC m HM 10.16 +.6 -.7 +2.8/D NtnlMnA m MI 14.59 +.3 -1.2 +1.9/B QMADefesvEqA m LB 14.28 -3.1 -3.5 +7.1/D QMAIntlEqA m FV 7.87 -2.2 -1.3 +5.4/B QMALgCpCorEqA m LB 16.15 -3.8 -2.8 +9.4/B QMAMdCpValC m MV 18.31 -2.1 -4.9 +5.1/D QMASmCpValZ SV 19.43 +.4 -3.9 +7.8/B QMAStkIdxI LB 50.96 -3.9 -2.1 +10.2/A QMAStkIdxZ LB 50.96 -3.9 -2.2 +10.2/A ShrtTrmCorpBdA m CS 10.79 -.1 -.9 +1.1/B TtlRetBdA m CI 14.28 +.6 -1.7 +2.2/A TtlRetBdC m CI 14.26 +.4 -1.9 +1.4/B TtlRetBdZ CI 14.23 +.6 -1.7 +2.5/APutnamAMTFreeMnA m ML 14.92 +.3 -1.4 +1.9 AbsRet100A m NT 10.01 +.1 +.6 +1.7 AbsRet100Y NT 10.03 +.1 +.6 +2.0 AbsRet300A m NT 9.79 +.1 +1.3 +2.2 AbsRet300C m NT 9.75 +.1 +1.2 +1.5 AbsRet300Y NT 9.80 +.1 +1.4 +2.5 AbsRet500A m AM 10.88 -.7 -2.8 +1.1/B AbsRet500C m AM 10.66 -.8 -2.9 +.3/C AbsRet500Y AM 10.94 -.7 -2.7 +1.3/B AbsRet700A m AM 11.71 -1.1 -4.0 +1.4/B AbsRet700C m AM 11.37 -1.1 -4.2 +.7/C AbsRet700Y AM 11.75 -1.0 -4.0 +1.7/B AmrcnGvtIncA m GI 8.42 +.8 -.6 -.2 CATxExIncA m MC 8.01 +.3 -1.4 +2.2/C CnvrtSecA m CV 25.84 +.2 +1.8 +5.2 CnvrtSecY CV 25.82 +.2 +1.9 +5.5 CptlOppsA m SB 13.44 -2.6 -.4 +4.1 CptlSpectrumA m AL 32.54 -3.8 -5.1 -2.2/E CptlSpectrumB m AL 30.98 -3.8 -5.2 -2.9/E CptlSpectrumC m AL 30.91 -3.8 -5.2 -2.9/E CptlSpectrumY AL 32.93 -3.7 -5.0 -1.9/E DiversIncA m NT 7.08 ... +1.7 +3.4/B DiversIncC m NT 6.94 ... +1.4 +2.6/B DiversIncM m NT 6.94 ... +1.7 +3.2/B DynAstAlcBalA m MA 14.81 -2.0 -2.8 +5.2/C DynAstAlcBalB m MA 14.75 -2.1 -3.0 +4.4/D DynAstAlcBalC m MA 14.40 -2.0 -3.0 +4.4/D DynAstAlcBalY MA 14.84 -2.0 -2.8 +5.5/B DynAstAlcCnsrA m TV 10.60 -1.0 -2.7 +3.0/C DynAstAlcCnsrY TV 10.64 -.9 -2.6 +3.3/C DynAstAlcGrA m AL 16.59 -2.5 -2.6 +6.8/B DynAstAlcGrB m AL 16.20 -2.6 -2.8 +6.0/C DynAstAlcGrC m AL 15.56 -2.6 -2.8 +6.0/C DynAstAlcGrY AL 16.78 -2.4 -2.5 +7.1/B EqIncA m LV 23.66 -3.4 -3.2 +7.8/B EqIncB m LV 23.38 -3.4 -3.4 +7.0/C EqIncC m LV 23.38 -3.4 -3.4 +7.0/C EqIncM m LV 23.35 -3.4 -3.3 +7.3/C EqIncY LV 23.66 -3.3 -3.2 +8.1/B EqSpectrumA m MB 35.34 -3.9 -6.9 -3.2/E EqSpectrumC m MB 33.16 -3.9 -7.0 -3.9/E EqSpectrumY MB 35.99 -3.8 -6.8 -3.0/E EuropeEqA m ES 26.88 -2.5 -2.0 +2.6 FltngRtIncA m BL 8.62 +.3 +1.3 +3.4/D FltngRtIncC m BL 8.62 +.4 +1.1 +2.6/E GlbEqA m WS 15.52 -1.5 -1.5 +6.1/C GlbHCA m SH 48.87 -2.4 -1.0 -.1/D GlbHCY SH 52.42 -2.3 -.9 +.1/D GlbIncA m IB 12.18 +.9 +1.3 +2.5 GlbNatrlResA m SN 15.69 -3.1 -6.2 -5.8 GlbUtlsA m SU 13.01 +1.6 -3.8 +3.8 GrOppsA m LG 31.69 -4.4 +1.2 +11.6/B GrOppsB m LG 26.98 -4.5 +1.1 +10.7/C GrOppsC m LG 27.47 -4.4 +1.1 +10.8/C HighYieldA m HY 5.79 -.8 -1.2 +4.1/C HighYieldM m HY 5.77 -.8 -1.2 +3.8/C IncA m CI 6.86 +.6 -.3 +1.4/B IncC m CI 6.80 +.5 -.5 +.6/E IncM m CI 6.68 +.7 -.3 +1.2/C IncY CI 6.97 +.6 -.2 +1.7/B IntlCptlOppsA m FA 41.16 -2.6 -2.6 +6.8 IntlEqA m FB 25.86 -1.9 -1.2 +4.4/D IntlEqY FB 26.15 -1.9 -1.1 +4.7/C IntlGrA m FG 22.89 -.7 +.2 +6.8 IntlValA m FV 11.93 -2.9 -2.3 +4.4 InvsA m LB 27.77 -4.4 -2.2 +9.3/B InvsC m LB 26.12 -4.4 -2.4 +8.5/C InvsY LB 28.18 -4.3 -2.2 +9.6/B MATEIncA m MT 9.43 +.3 -1.5 +1.6 MinnesotaTEIncA m SM 9.12 +.3 -1.1 +1.7 NYTEIncA m MY 8.38 +.2 -1.3 +2.0/C NewJerseyTEIncA m MJ 9.09 +.2 -1.1 +1.9 OhioTEIncA m MO 8.84 +.3 -1.1 +1.6 PETEIncA m MP 8.95 +.3 -1.2 +1.8 RsrchA m LB 32.67 -4.2 -1.3 +9.1 RtrReady2020A m TE 19.30 -1.0 -1.7 +2.5 RtrReady2025A m TG 22.33 -1.6 -2.1 +3.3 RtrReady2030A m TH 22.45 -2.1 -2.4 +4.2 RtrReady2035A m TI 23.14 -2.7 -2.5 +5.2 SmCpGrA m SG 39.26 -.3 +4.0 +7.8 SmCpValA m SV 12.85 -2.9 -5.1 +7.2 SmCpValY SV 13.51 -2.9 -5.0 +7.5 SustFutureA m MV 19.38 -3.7 -2.7 +3.9 SustFutureY MV 19.46 -3.7 -2.6 +4.2 SustLeadersA m LG 91.10 -3.1 +1.8 +11.0/B SustLeadersB m LG 71.67 -3.2 +1.7 +10.1/C SustLeadersC m LG 77.79 -3.2 +1.7 +10.1/C SustLeadersM m LG 79.20 -3.1 +1.7 +10.4/C SustLeadersY LG 97.35 -3.1 +1.9 +11.2/B TEIncA m ML 8.49 +.3 -1.2 +2.1/C TxFrHYA m HM 12.44 +.5 -.6 +3.6/C USGvtIncA m GI 12.60 +.6 -.6 +.2/CQCIBalIns CA 11.85 -2.0 -2.3 +4.4/BQSCnsrvGrA m MA 14.40 -1.4 -1.0 +5.0 DefesvGrA m CA 13.17 -.5 -.9 +4.0 GlbEqA m WS 16.96 -4.4 -2.8 +8.6 GrA m XM 16.31 -3.0 -1.6 +5.9 ModGrA m AL 16.10 -2.2 -1.2 +5.8 SP500IdxA b LB 24.69 -4.7 -1.9 +9.9RBCEntprI d SG 22.37 +1.0 -2.7 +6.5/D SMIDCpGrI d MG 13.92 -.6 +1.2 +9.0/BReynoldsBlueChipGr b LG 57.52 -5.4 +2.0 +6.1/ERice Hall JamesSmCpIns SG 10.98 -.5 +.5 +4.0/ERiverNorthCorOppR x MA 10.57 -1.6 -2.0 +6.2/A dblelnStrIncI d MU 10.29 +.5 -.3 +3.5 dblelnStrIncR m MU 10.30 +.5 -.5 +3.2RiverbridgeGrIns d MG 18.67 -1.1 +3.3 +12.0/ARockefellerCorTxableBdIns CI 9.86 +.4 -1.5 +1.3/C IntermTENtBdIns MI 9.93 +.1 -1.0 +.6/ERoyceLowPricedStkSvc m SB 8.40 +1.6 -.7 +4.1/E MicroCpInvm d SB 11.51 +1.4 -1.1 +2.9/E OppInvm d SV 13.07 -1.1 -3.8 +9.5/A PEMutCnslt m SB 8.39 +.4 -.8 +7.8/C PEMutInvm d SB 10.46 +.5 -.6 +8.8/B PremInvm d SG 16.54 -1.3 -.4 +10.4/B Sm/MdCpPremSvc m MB 15.02 -1.8 -3.8 +8.5/A SmCpValSvc m SV 9.96 +1.5 -1.6 +2.8/E SmlrCoGrSvc m SG 10.61 -1.1 -.7 +6.5/D SpecEqInvm d SV 20.51 -1.0 -5.9 +5.2/D TtlRetInvm d SB 13.12 -.3 -3.1 +8.4/BRussellInvEmergMktsS EM 21.63 -2.6 +2.3 +9.5 InvGbRlEstSecS GR 32.22 +.6 -5.2 +1.2 InvGlobalEqS WS 10.57 -4.1 -2.1 +7.5 InvIntlDvdMktS FB 40.21 -3.2 -2.4 +5.5 InvInvmGrdBdS CI 20.88 +.5 -1.8 +1.0 InvLPBalStrA m MA 11.21 -1.0 -.8 +4.6 InvLPBalStrC b MA 10.95 -.9 -.9 +3.8 InvLPBalStrS MA 11.36 -.9 -.7 +4.7 InvLPCnsrvStrA m XY 9.66 -.3 -.8 +2.3 InvLPCnsrvStrC b XY 9.55 -.3 -1.0 +1.5 InvLPEqGrStrA m AL 13.18 -2.2 -1.5 +6.0 InvLPEqGrStrC b AL 11.77 -2.2 -1.7 +5.2 InvLPEqGrStrS AL 13.25 -2.2 -1.4 +6.3 InvLPGrStrA m AL 12.44 -2.0 -1.3 +5.2 InvLPGrStrC b AL 11.98 -2.0 -1.5 +4.5 InvLPGrStrS AL 12.61 -1.9 -1.3 +5.5 InvLPModStrA m CA 10.35 -.3 -.6 +3.9 InvLPModStrC b CA 10.18 -.4 -.9 +3.1 InvLPModStrS CA 10.40 -.4 -.7 +4.0 InvShrtDurBdS CS 18.99 +.1 -.1 +1.1 InvStratBdS CI 10.66 +.7 -1.4 +1.4 InvTEBdS MI 22.72 +.2 -.9 +1.9 InvTxMgdUSLgCpS LG 40.00 -4.5 -2.3 +9.1 InvTxMgdUSMSCpS SG 26.25 -1.8 -1.5 +6.3 InvUSCoreEqS LB 31.61 -3.9 -2.2 +9.5 InvUSDefesvEqS LB 50.57 -3.6 -1.8 +9.2 InvUSSmCpEqS SB 31.16 -1.8 -2.2 +7.5RydexBasBiotechInv SH 86.70 -4.2 -.6 -.5/D BasMaterialsInv SN 59.18 -4.6 -6.8 +7.1/A DynSP500H b LE 101.97 -8.2 -6.0 +16.3/B ElectronicsInv ST 134.00 -3.9 +1.9 +17.0/C HCInv SH 28.66 -2.4 ... +1.8/C IvGvLnBdStrInv IT 34.94 -2.3 +5.0 -.7/A NASDAQ1002xStrH b LE 123.67 -11.8 +.2 +26.3/A NASDAQ100Inv LG 34.31 -5.8 +.9 +14.2/A NovaInv LE 68.23 -6.1 -4.3 +12.8/B SP500PureGrH b LG 65.33 -3.3 +2.6 +8.3/E SP500PureValH b LV 82.91 -3.0 -3.4 +6.8/D TechInv ST 92.77 -4.0 +4.0 +15.4/DSEICAMuniBdF MF 10.54 ... -1.4 +1.0/E CoreFxdIncF CI 11.03 +.3 -1.8 +1.4/B EmergMktsDbtF EB 10.49 +.2 +1.7 +5.2/C EmergingMktsEqF EM 12.89 -2.9 -.3 +10.3/B GNMAF GI 10.17 +.3 -1.4 +.6/A HighYieldBdF HY 7.05 -.7 -.7 +5.2/A InMgSP500IdxE LB 62.16 -3.9 -2.2 +10.2/A IntermTermMuniF MI 11.47 +.1 -1.3 +1.7/C IntlEqF FB 11.40 -1.2 -2.1 +5.7/B IntlFxdIncF IB 10.29 +.8 +.8 +1.9/D LargeCapGrowthF LG 34.67 -3.5 +1.3 +9.0/D LargeCapValueF LV 24.63 -2.8 -3.3 +6.8/D MaschtsMuniBdF MT 10.30 +.1 -1.7 +.8/D MidCapF MB 27.01 -1.4 -2.3 +8.7/A NewJrsyMuniBdF MJ 10.22 +.1 -1.2 +1.2/E NewYorkMuniBdF MN 10.51 -.1 -1.4 +1.0/D PnnylvnMuniBdF MP 10.51 ... -1.6 +1.1/E S&P500IndexF LB 61.74 -3.9 -2.2 +10.0/A ShortDurGovtF GS 10.25 +.1 -.3 +.4/B SmallCapGrowthF SG 35.54 -.5 +.6 +6.5/D SmallCapValueF SV 23.97 +.1 -3.4 +5.4/D TaxMgdSm/MdCpF SB 22.70 -.2 -.9 +6.8/C TxMgdLCpF LB 25.07 -3.4 -1.5 +7.8/D USMgdVolF LV 17.25 -1.1 -2.7 +7.2/C UltraShtDurBdF UB 9.31 ... +.2 +1.1/BSSGAIntlStkSelionN b FV 11.34 -2.4 -3.9 +3.5/D SP500IdxN b LB 36.51 -3.9 -2.2 +10.2/ASalientIntlSmCpIns FR 21.79 -.5 +.4 +10.9/B SelIncA m RR 20.44 -.3 -6.6 +1.2/E SelIncC m RR 19.85 -.3 -6.8 +.7/ESchroderNorthAmrcnEqInv LB 16.49 -5.1 -2.7 +9.7 TtlRetFIInv CI 9.65 +.3 -1.8 +1.0SchwabBal MA 15.35 -2.0 -.8 +6.0 CATFBd MF 11.65 +.2 -1.1 +1.6 CorEq LB 22.26 -4.0 -2.0 +8.8 DivEq LV 15.74 -3.7 -3.6 +5.9 FdmtlIntlLgCIdx FV 9.27 -3.2 -2.7 +5.4 FdmtlUSLgCIdx LV 16.64 -4.3 -3.6 +8.6 FdmtlUSSmCIdx SB 14.49 -1.6 -2.9 +7.5 GNMA GI 9.63 +.6 -1.5 +.4 GlbRlEstt GR 7.36 +.5 -4.9 +4.0 HC SH 23.74 -4.6 -2.0 +3.7 HdgdEq LO 16.86 -2.1 -1.6 +6.1 IntermTrmBd CI 9.82 +.4 -1.3 +.6 IntlIdx FB 20.44 -3.1 -2.1 +4.8 LgCpGr LG 17.73 -4.8 -1.0 +9.9 MktTrackAllEq XM 18.40 -3.3 -1.9 +8.2 MktTrackBal MA 18.24 -1.8 -1.8 +5.3 MktTrackCnsrv CA 15.81 -1.1 -1.7 +3.7 MktTrackGr AL 22.62 -2.7 -1.8 +6.9 SP500Idx LB 40.43 -4.7 -1.8 +10.4 Schwab1000Idx LB 61.53 -4.3 -1.7 +9.9 SmCpEq SB 20.94 -.5 -.4 +7.9 SmCpIdx SB 30.29 -1.4 -1.1 +8.4 TFBd MI 11.52 +.3 -1.1 +1.6 Trgt2010 TA 13.16 -1.0 -1.3 +3.8 Trgt2020 TE 14.03 -1.3 -1.1 +4.8 Trgt2030 TH 15.56 -2.1 -1.2 +6.3 Trgt2040 TJ 16.76 -2.6 -1.1 +7.3 TrsInPrtScIdx IP 10.95 +.9 -1.1 +1.0 TtlStkMktIdx LB 46.46 -4.1 -1.7 +9.9SchwartzMariaBd XY 11.27 -.4 -1.1 +2.5/D MariaGr MG 30.80 -2.4 ... +10.5/A MariaRisingDiv LB 17.95 -3.7 -2.7 +7.4/DSegall Bryant & HamiSmCpVal d SB 12.31 +.1 -1.5 +7.6/CSelectedAmrcnD LB 38.97 -5.3 -4.0 +10.6/A AmrcnS b LB 38.88 -5.3 -4.1 +10.2/ASequoiaSequoia LG 169.36 -3.1 -.1 -1.2/ESheltonCMCATFInc MF 11.29 +.1 -1.0 +1.1/D CMCorValDrct LV 23.30 -3.1 -3.2 +6.4/D CMSP500IdxDrct LB 50.31 -4.0 -2.2 +10.2/A CMSPMdCpIdxDrct MB 26.08 -.5 -2.2 +8.7/A CMSPSmCpIdxDrct SB 22.41 +1.1 -.5 +10.1/ASitDivGrI d LB 16.35 -3.7 -2.7 +8.9/C LgCpGr d LG 40.52 -4.3 -.1 +10.6/C MidCpGr d MG 18.27 -2.5 -.5 +4.3/E MinnesotaTFInc SM 10.38 +.3 -.6 +2.5/A SmCpGr d MG 53.89 -2.1 -1.3 +2.8/E TFInc MI 9.65 +.4 -.2 +3.7/A USGvtSec UB 10.79 +.1 -.4 +.8/DSmead FundsValI1 LB 44.44 -5.0 -4.4 +7.5/D ValInv b LB 44.54 -5.1 -4.5 +7.2/DSnow CapitalOppA m MV 26.13 -3.0 -4.3 +1.0/E OppIns d MV 26.41 -3.0 -4.2 +1.2/ESound ShoreShoreInv LV 44.16 -4.1 -3.8 +6.6/DSpirit of AmericaIncA m CL 11.72 +.2 -2.1 +2.7/A LgCpValA m LB 20.82 -3.7 -3.6 +6.8/E MnTFBdA m ML 9.32 ... -1.1 +2.1/C RlEsttIncGrA m SR 10.79 +4.5 -7.4 -.2/DState FarmBal MA 65.71 -2.4 -4.3 +4.7/D BdIns CI 10.91 +.1 -1.8 +1.1/C BdPrem m CI 10.92 +.1 -1.8 +1.0/D EqBdPrem m MA 12.25 -1.8 -.4 +6.3/A EqIns LB 10.77 -3.1 +.5 +9.8/B EqPrem m LB 11.25 -3.1 +.4 +9.7/B Gr LB 75.45 -3.5 -5.9 +7.2/D Interim GS 9.78 +.3 -.5 +.3/B IntlEqPrem m FG 13.19 -.8 +.4 +6.1/D IntlIdxPrem m FB 12.87 -1.7 -2.1 +4.3/D LfPth2020Prem m TE 14.60 -.8 -1.9 +3.7/D LfPth2030Prem m TH 16.08 -1.2 -2.2 +5.0/D LfPth2040Prem m TJ 17.34 -1.6 -2.5 +6.1/D LfPthRetPrem m RI 13.21 -.7 -1.8 +3.2/B MnBd MI 8.51 +.2 -1.0 +1.7/B SP500IdxIns LB 19.51 -3.9 -2.2 +9.9/A SP500IdxPrems m LB 19.45 -3.9 -2.2 +9.8/B SmCpIdxIns SB 17.96 +.1 -1.3 +7.8/C SmCpIdxPrems m SB 17.63 +.1 -1.3 +7.7/C SmMidCpEqPrems m SB 11.22 ... -2.9 +4.4/E TxAdvtgdBdPrem m MI 11.64 +.1 -.8 +1.8/BState StreetDiscpEMEqN b EM 8.31 -1.4 -2.2 +2.6/ESterling CapitalBhvLgCpValEqIns x LV 21.11 -3.3 -2.9 +7.6/C BhvSmCpValEqIns SV 17.68 +.6 -3.7 +7.4/B MidValIns MB 18.81 -2.0 -1.9 +6.9/B NCIntermTFIns SI 10.53 +.2 -1.1 +1.2/C ShrtDrBdI CS 8.54 ... -.4 +1.1/B StrtonMdCpVlIns MB 65.50 -1.5 -4.2 +7.0/B StrtonRlEsttIns x SR 34.70 +4.1 -6.0 +2.4/B StrtonSmCpVlIns SB 83.20 -1.5 -3.6 +8.4/B TtlRetBdIns CI 10.34 +.1 -1.6 +1.8/A VIIntermTFIns SI 11.48 +.2 -1.2 +1.0/D WstVIIntrmTFIns SI 9.81 +.2 -1.1 +1.4/BStone HarborHYBdIns HY 7.94 -1.0 -1.4 +3.0/EStralem FundEq d LB 9.68 -4.3 -3.8 +7.4/DT. Rowe PriceAfrcMdlEst d MQ 10.08 +.5 +4.8 +3.6/C BCGr LG 100.01 -4.8 +3.8 +14.5/A BCGrAdv b LG 98.61 -4.8 +3.8 +14.2/A BCGrR b LG 95.03 -4.8 +3.7 +13.9/A Bal MA 24.04 -2.3 -.8 +6.6 CATFBd MC 11.34 +.3 -1.1 +2.4/C CorpInc TW 9.30 -.4 -3.0 +1.8/D CptlAprc MA 28.21 -1.0 -.2 +8.4/A CptlAprcAdv b MA 27.91 -1.0 -.3 +8.1/A CptlOpp LB 25.65 -3.8 -1.6 +11.0/A DivGr LB 42.44 -2.8 -1.9 +9.7/B DivGrAdv b LB 42.39 -2.8 -2.0 +9.4/B DiversMidCpGr MG 29.76 -1.1 +1.2 +9.4/B EMBd d EB 12.19 +.3 -1.2 +7.0/A EMLclCcyBd d XP 7.15 +.7 +4.6 +5.7/B EMStk d EM 45.50 -2.1 +1.1 +12.1/A EmergEurope d MQ 16.34 -3.7 +4.5 +11.7/A EqIdx500 d LB 69.89 -3.9 -2.2 +10.1/A EqInc LV 32.08 -3.5 -3.4 +8.4/B EqIncAdv b LV 32.01 -3.5 -3.5 +8.0/B EqIncR b LV 31.95 -3.6 -3.6 +7.8/B ErpnStk d ES 20.52 ... -.9 +2.3/D ExtendedEqMktId d MB 27.84 -.7 -1.3 +7.8/B FinclSvcs SF 28.32 -1.7 +1.1 +11.7/B GNMA GI 9.00 +.3 -1.1 +.7/A GeorgiaTFBd SL 11.32 +.3 -1.2 +1.9/B GlbGrStk d WS 25.81 -3.1 +1.2 +10.5/A GlbMltSectBd IB 11.34 +.3 ... +4.1/A GlbRlEstt d GR 19.61 +1.9 -3.5 +.8/D GlbStk d WS 39.19 -2.7 +2.9 +13.9/A GlbTech ST 17.27 -5.5 +2.6 +23.3/A GrStk LG 64.04 -4.7 +2.2 +13.1/A GrStkAdv b LG 62.57 -4.7 +2.1 +12.8/A GrStkR b LG 60.50 -4.7 +2.1 +12.5/A GrandInc LB 27.88 -3.3 -1.8 +9.6/B HY d HY 6.58 -.8 -1.4 +4.6/B HlthSci SH 70.76 -2.6 +.6 +4.5/B InProtBd IP 11.72 +.7 -1.0 +.8/C InsAfrcMdlEst d MQ 6.96 +.4 +4.8 +3.8/C InsCorPlus CI 10.17 +.2 -1.4 +1.9/A InsEMBd d EB 8.84 +.4 -.9 +7.6/A InsEMEq d EM 41.57 -2.1 +1.2 +12.2/A InsFltngRt d BL 10.01 +.1 +1.0 +4.0/B InsFltngRtF d BL 10.01 +.2 +.9 +3.9/B InsGlbGrEq d WS 28.01 -3.0 +1.4 +10.8/A InsHY d HY 8.76 -.8 -1.3 +4.9/A InsIntlBd d IB 9.23 +1.2 +3.8 +4.7/A InsIntlCorEq d FB 13.79 -1.5 -1.1 +5.9/B InsIntlGrEq d FG 24.67 -.7 -.8 +6.7/C InsLgCpCorGr LG 38.88 -4.8 +3.9 +14.6/A InsLgCpGr LG 38.16 -4.8 +3.4 +15.1/A InsLgCpVal LV 22.44 -3.8 -4.0 +8.4/B InsMdCpEqGr MG 56.01 -.7 +2.8 +11.8/A InsSmCpStk SG 23.86 +.6 +.6 +9.0/C InsUSStructRsrc LB 12.73 -3.7 -1.5 +11.1/A IntlBd d IB 9.44 +2.1 +4.6 +4.8 IntlDiscv d FR 72.34 -1.6 +1.3 +14.5/A IntlEqIdx d FB 14.21 -1.4 -1.7 +5.4/B IntlStk d FG 18.51 -.6 -.9 +6.6/C IntlStkAdv m FG 18.56 -.7 -1.0 +6.4/C IntlValEq d FV 14.85 -1.2 -1.8 +3.3/D IntlValEqAdv m FV 15.10 -1.2 -1.9 +3.1/D IntlValEqR m FV 14.89 -1.3 -2.0 +2.8/D Japan d JS 15.47 -1.0 +2.4 +15.0/A LatinAmerica d LS 25.57 -1.8 +4.1 +12.1/A MdCpGr MG 89.51 -.6 +2.9 +11.2/A MdCpGrAdv b MG 86.86 -.6 +2.8 +10.9/A MdCpGrR b MG 84.30 -.6 +2.7 +10.6/A MdCpVal MV 29.90 -.8 -1.6 +8.9/A MdCpValAdv b MV 29.76 -.9 -1.7 +8.6/A MdCpValR b MV 29.29 -.9 -1.8 +8.3/A MediaTeleCms SC 98.67 -3.3 +2.3 +16.6/A MrylndShTrTFBd SS 5.15 -.1 -.1 +.3/C MrylndTFBd SL 10.61 +.2 -1.0 +2.3/A NJTFBd MJ 11.85 +.3 -1.1 +2.3/C NYTFBd MY 11.44 +.2 -1.0 +2.2/C NewAmericaGr LG 49.37 -4.0 +2.8 +13.0/A NewAmericaGrAdv b LG 48.30 -4.1 +2.7 +12.7/A NewAsia d PJ 19.46 -1.7 -.5 +9.0/C NewEra SN 34.27 -.8 -6.1 +2.2/B NewHorizons SG 54.98 +.5 +4.6 +13.7/A NewInc CI 9.27 +.2 -1.7 +1.2/C OverseasStk d FB 11.19 -1.5 -1.1 +5.7/B PersonalStrBal MA 23.97 -1.8 ... +6.9 PersonalStrGr AL 33.89 -2.5 +.1 +8.2 PersonalStrInc CA 19.43 -1.1 -.1 +5.4 QMUSSmCpGrEq d SG 35.08 -.8 +.5 +9.2/B RlAsts d SN 11.05 -.1 -5.5 +2.2/B RlEstt d SR 26.51 +3.2 -7.1 +.9/C RlEsttAdv m SR 26.86 +3.2 -7.1 +.6/C Rtr2005 TA 13.53 -.9 -.9 +4.6 Rtr2005Adv b TA 13.47 -1.0 -1.0 +4.3 Rtr2005R b TA 13.55 -1.0 -1.0 +4.1 Rtr2010 TA 18.12 -1.1 -.9 +5.0 Rtr2010Adv b TA 18.02 -1.2 -1.0 +4.7 Rtr2010R b TA 17.91 -1.2 -1.0 +4.5 Rtr2015 TD 14.85 -1.4 -.9 +5.6 Rtr2015Adv b TD 14.80 -1.4 -.9 +5.3 Rtr2015R b TD 14.66 -1.4 -1.0 +5.0 Rtr2020 TE 22.36 -1.7 -.8 +6.3 Rtr2020Adv b TE 22.20 -1.7 -.8 +6.0 Rtr2020R b TE 21.99 -1.7 -.9 +5.8 Rtr2025 TG 17.46 -2.0 -.7 +6.9 Rtr2025Adv b TG 17.37 -2.0 -.7 +6.6 Rtr2025R b TG 17.19 -2.0 -.9 +6.4 Rtr2030 TH 25.75 -2.2 -.7 +7.5 Rtr2030Adv b TH 25.53 -2.2 -.7 +7.2 Rtr2030R b TH 25.32 -2.2 -.7 +6.9 Rtr2035 TI 18.86 -2.4 -.6 +7.9 Rtr2035Adv b TI 18.76 -2.4 -.7 +7.6 Rtr2035R b TI 18.55 -2.5 -.7 +7.3 Rtr2040 TJ 27.09 -2.6 -.6 +8.2 Rtr2040Adv b TJ 26.85 -2.6 -.6 +7.9 Rtr2040R b TJ 26.66 -2.6 -.6 +7.6 Rtr2045 TK 18.38 -2.7 -.5 +8.3 Rtr2045Adv b TK 18.26 -2.7 -.5 +8.1 Rtr2045R b TK 18.06 -2.7 -.6 +7.8 Rtr2050 TN 15.44 -2.7 -.5 +8.4 Rtr2050Adv b TN 15.31 -2.7 -.5 +8.1 Rtr2050R b TN 15.17 -2.7 -.6 +7.8 Rtr2055 TL 15.50 -2.7 -.5 +8.3 Rtr2055Adv b TL 15.40 -2.7 -.6 +8.1 RtrBal CA 15.23 -1.0 -.8 +4.5 RtrBalAdv b CA 15.24 -1.0 -.8 +4.3 RtrBalR b CA 15.23 -1.1 -.9 +4.0 SciandTech ST 47.19 -2.9 +3.8 +19.3/B SciandTechAdv b ST 46.59 -2.9 +3.7 +19.0/B ShrtTrmBd CS 4.66 -.1 -.2 +.9/C SmCpStk SG 47.96 +.6 +.5 +8.9/C SmCpStkAdv b SG 47.48 +.5 +.5 +8.6/C SmCpVal d SB 47.80 +.8 -2.6 +10.7/A SmCpValAdv m SB 47.51 +.7 -2.7 +10.3/A SpectrumGr LG 24.33 -3.2 -.1 +9.6 SpectrumInc MU 12.55 -.2 -.7 +3.8 SpectrumIntl d FB 14.50 -2.4 -.8 +6.3 SummitMnIncInv ML 11.74 +.3 -1.1 +2.5/B SummitMnIntrInv MI 11.68 +.2 -1.1 +1.7/C TFHY d HM 11.91 +.4 -.6 +3.4/C TFInc ML 9.98 +.3 -1.0 +2.1/C TFIncAdv b ML 9.99 +.3 -1.0 +1.8/D TFShrtInterm MS 5.52 -.1 -.4 +.6/C TtlEqMktIdx d LB 29.53 -3.3 -2.0 +9.7/B TxEfficientEq d LG 29.56 -2.6 +2.4 +10.8/C USBdEnhIdx d CI 10.75 +.5 -1.6 +1.2/CUSLgCpCor LB 23.37 -3.3 -1.8 +10.2/A USTrsInterm GI 5.59 +.7 -1.3 +.1/D USTrsLngTrm GL 12.24 +2.1 -3.9 -.3/D VITFBd SL 11.83 +.3 -.9 +2.2/A Val LV 36.10 -3.4 -3.3 +7.7/B ValAdv b LV 35.55 -3.4 -3.3 +7.5/CTCMSmCpGr SG 33.63 -1.0 +.2 +10.5/BTCWCorFIIns CI 10.78 +.5 -1.6 +.9/D CorFIN b CI 10.75 +.5 -1.6 +.6/E EMIncIns EB 8.33 -.5 -1.7 +7.0/A RltvVlDivAprcI LV 18.69 -3.3 -2.3 +6.8/D RltvVlDivAprcN b LV 19.01 -3.2 -2.3 +6.5/D RltvVlLgCpIns LV 21.06 -4.2 -3.2 +7.3 RltvVlMidCpI MV 24.61 -2.9 -2.2 +8.5 SelEqsI LG 25.51 -2.9 +2.3 +10.6/C SelEqsN b LG 23.17 -3.0 +2.3 +10.3/C TtlRetBdI CI 9.75 +.6 -1.4 +1.1/C TtlRetBdN b CI 10.05 +.6 -1.4 +.9/DTETON WestwoodEqAAA b LB 12.76 -2.9 -3.0 +8.2/C MightyMitesAAA m SB 27.16 +.1 -3.2 +8.2/BTIAA-CREFBdIdxIns CI 10.57 +.4 -1.7 +1.0/D BdIns CI 10.16 +.2 -1.5 +2.0/A BdPlusIns CI 10.23 +.3 -1.3 +2.2/A BdPlusRet CI 10.24 +.3 -1.4 +2.0/A BdPlusRetail b CI 10.25 +.3 -1.4 +1.9/A BdRet CI 10.35 +.3 -1.5 +1.8/A BdRetail b CI 10.34 +.3 -1.6 +1.8/B EnhIntlEqIdxIns FB 8.08 -1.7 -1.9 +4.9/C EnhLCGrIdxIns LG 13.51 -4.5 -.3 +12.8/A EnhLCValIdxIns LV 9.91 -3.3 -4.4 +6.8/D EqIdxIns LB 19.26 -3.3 -2.0 +9.9/B EqIdxRet LB 19.55 -3.3 -2.1 +9.6/B EqIdxRetail b LB 19.61 -3.4 -2.0 +9.6/B GrIncIns LG 14.11 -3.9 -1.0 +10.3/C GrIncPrem b LG 14.12 -3.9 -1.1 +10.2/C GrIncRet LG 14.35 -3.9 -1.1 +10.0/C GrIncRetail b LG 18.83 -4.0 -1.1 +10.0/C HYIns HY 9.56 -.7 -1.2 +4.5/B HYRet HY 9.56 -.8 -1.2 +4.2/B HYRetail b HY 9.60 -.7 -1.2 +4.2/C InLinkedBdIns IP 11.27 +.5 -.6 +.5/D InLinkedBdRet IP 11.35 +.6 -.7 +.3/E InLinkedBdRtl b IP 10.99 +.5 -.7 +.2/E IntlEqIdxIns FB 19.85 -1.5 -1.6 +5.1/C IntlEqIdxPrem b FB 19.81 -1.5 -1.6 +5.0/C IntlEqIdxRet FB 20.29 -1.5 -1.6 +4.8/C IntlEqIns FG 13.02 -2.9 -2.0 +6.2/C IntlEqPrem b FG 13.00 -2.8 -2.0 +6.0/D IntlEqRet FG 13.49 -2.9 -2.1 +5.9/D IntlEqRetail b FG 8.61 -2.8 -2.0 +5.9/D Lfcycl2010Rtr TA 13.51 -1.1 -1.0 +4.8/A Lfcycl2015Rtr TD 12.19 -1.3 -1.1 +5.2/A Lfcycl2020Rtr TE 12.89 -1.5 -1.2 +5.7/A Lfcycl2025Rtr TG 13.31 -1.8 -1.2 +6.3/A Lfcycl2030Rtr TH 13.65 -2.1 -1.2 +6.9/A Lfcycl2035Rtr TI 14.14 -2.3 -1.3 +7.4/B Lfcycl2040I TJ 10.83 -2.6 -1.3 +8.2/A Lfcycl2040Rtr TJ 14.61 -2.6 -1.3 +7.9/A Lfcycl2045Rtr TK 12.41 -2.7 -1.3 +8.3/A LfcyclId2010I TA 14.85 -1.0 -1.3 +4.3/B LfcyclId2020I TE 16.36 -1.3 -1.4 +5.3/A LfcyclId2025I TG 17.19 -1.5 -1.5 +5.9/A LfcyclId2035I TI 18.87 -2.1 -1.6 +7.2/B LfcyclId2040I TJ 19.45 -2.4 -1.6 +7.7/A LfcyclId2045I TK 19.56 -2.5 -1.6 +8.1/A LfcyclRtIncRtr RI 11.51 -1.0 -1.0 +4.6/A LgCpGrIdxIns LG 28.80 -4.2 -.1 +12.3/A LgCpGrIdxRet LG 29.00 -4.2 -.2 +12.1/B LgCpGrIns LG 20.20 -4.4 +1.8 +12.4/A LgCpGrRet LG 20.09 -4.4 +1.8 +12.0/B LgCpGrRetail b LG 20.14 -4.4 +1.7 +12.0/B LgCpValIdxIns LV 18.81 -2.9 -4.0 +7.6/C LgCpValIdxRet LV 19.12 -2.9 -4.1 +7.3/C LgCpValIns LV 18.28 -3.5 -4.0 +6.6/D LgCpValPrem b LV 18.23 -3.5 -4.1 +6.4/D LgCpValRet LV 18.21 -3.5 -4.1 +6.3/D LgCpValRetail b LV 17.54 -3.5 -4.0 +6.3/D MdCpGrI MG 22.57 -1.5 +.2 +6.7/D MdCpGrP b MG 22.43 -1.5 +.1 +6.5/D MdCpGrRtl b MG 21.91 -1.5 +.1 +6.4/D MdCpGrRtr MG 21.93 -1.5 +.1 +6.5/D MdCpValI MV 22.86 -.6 -2.5 +5.6/D MdCpValP b MV 22.81 -.6 -2.6 +5.5/D MdCpValRtl b MV 22.29 -.6 -2.6 +5.3/D MdCpValRtr MV 22.72 -.6 -2.6 +5.4/D MgdAllcRtl b MA 12.67 -1.7 -1.4 +6.2/A RlEsttSecI SR 14.63 +3.9 -5.5 +3.5/A 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Mutual Funds Continued from previous page Continued on next page MONEY & MARKET$Page 21 www.sunnewspapers.net The Sun/Thursday, March 29, 2018

PAGE 55

RlEsttSecP b SR 14.64 +4.0 -5.5 +3.3/A RlEsttSecRtl b SR 14.52 +4.0 -5.6 +3.2/A RlEsttSecRtr SR 15.24 +4.0 -5.5 +3.2/A SP500IdxI LB 28.97 -3.9 -2.2 +10.3/A SP500IdxRtr LB 28.79 -3.9 -2.2 +10.1/A SclChEqI LB 18.87 -2.9 -1.6 +9.5/B SclChEqP b LB 18.81 -2.9 -1.7 +9.4/B SclChEqRtl b LB 16.95 -2.9 -1.7 +9.2/B SclChEqRtr LB 19.15 -2.9 -1.7 +9.2/B ShrtTrmBdI CS 10.25 +.2 ... +1.4/B ShrtTrmBdRtl b CS 10.25 +.1 -.2 +1.1/B ShrtTrmBdRtr CS 10.26 +.2 -.1 +1.2/B SmCpBlndIdxI SB 21.04 +.2 -1.1 +8.6/B SmCpBlndIdxRtr SB 21.13 +.2 -1.2 +8.3/B SmCpEqI SG 18.75 -.8 -1.8 +9.3/B SmCpEqP b SG 18.64 -.9 -1.9 +9.1/C SmCpEqRtl b SG 18.09 -.9 -1.9 +9.0/C SmCpEqRtr SG 18.28 -.9 -1.9 +9.0/C TEBdR b MI 10.27 +.4 -1.0 +1.2/DThe Investment HouseInvmHouseGr LG 32.39 -4.8 -.7 +12.5/AThird AvenueFocedCrdtIns d HY .25 -2.2 -57.2 -35.8/E RlEsttValIns d GR 33.50 +1.1 -2.4 +5.7/A SmCpValIns d SB 21.11 +2.7 +1.5 +8.2/B ValIns d WS 49.23 -1.2 -1.2 +5.3/DThompsonBd CS 11.42 +.3 +.9 +3.9/A LgCp LB 64.07 -4.7 -4.7 +7.6/DThornburgCALtdTrmMnA m SS 13.49 -.1 -.8 +.4/C CorGrA m LG 35.44 -2.1 +4.2 +8.0/E IntermMnA m MI 13.88 +.1 -1.1 +1.2/D IntermMnC m MI 13.90 +.1 -1.2 +.8/E IntlValA m FB 23.81 -2.7 -2.8 +5.2/C IntlValC m FB 21.08 -2.8 -3.0 +4.4/D IntlValI FB 24.59 -2.7 -2.7 +5.6/B InvmIncBldrA m IH 21.12 -1.3 -2.9 +3.8/C InvmIncBldrC m IH 21.11 -1.3 -3.0 +3.1/D LtdTrmIncA m CS 13.25 +.1 -.5 +1.4/B LtdTrmIncC m CS 13.22 +.1 -.7 +1.2/B LtdTrmIncI CS 13.25 +.1 -.5 +1.8/A LtdTrmMnA m MS 14.16 -.1 -.6 +.7/C LtdTrmMnC m MS 14.19 ... -.7 +.4/D LtdTrmMnI MS 14.17 ... -.5 +1.0/A LtdTrmUSGvtA m GS 12.80 +.3 -.6 +.2/C NewMxcIntermMnA m SI 13.03 ... -.7 +.8/D ValA m LB 65.75 -3.2 -2.7 +8.8/C ValC m LB 60.18 -3.2 -2.9 +8.0/D ValI LB 67.67 -3.2 -2.6 +9.2/BThriventBalIncPlusA m CA 13.12 -1.1 -1.1 +4.4/B BalIncPlusS CA 13.10 -1.1 -1.1 +4.7/B DiversIncPlusA m CA 7.31 -.7 -.9 +3.9/C HYA m HY 4.73 -.6 -1.4 +3.9/C IncA m TW 8.96 -.2 -2.3 +2.1/C LgCpGrA m LG 10.50 -5.1 +2.5 +10.6/C LgCpStkA m WS 26.75 -3.3 -1.4 +7.1/C LgCpStkS WS 26.98 -3.3 -1.3 +7.5/B LgCpValA m LV 21.78 -4.3 -4.0 +8.5/B LgCpValS LV 21.91 -4.3 -3.9 +8.9/A LtdMatBdA b CS 12.37 -.1 -.2 +1.4/B MidCpStkA m MB 24.78 -2.1 -2.1 +13.4/A MidCpStkS MB 27.91 -2.1 -2.0 +13.8/A MnBdA m ML 11.14 +.3 -1.3 +1.6/D OppIncPlusA m MU 10.14 ... -.6 +2.9/C OppIncPlusS MU 10.14 ... -.6 +3.1/C SmCpStkA m SG 21.21 -.3 -1.7 +12.1/ATimothyPlanSmCpValA m SB 19.24 +1.6 -1.1 +8.5/BTocquevilleDelaeld b SV 21.85 -2.8 -3.4 +2.4/E Gold m SP 33.92 ... -7.8 +3.2/E IntlVal b FB 17.23 -1.7 -1.7 +7.5/A Opp b MG 27.00 -2.0 +5.9 +7.3/D Tocqueville b LB 34.70 -4.1 -5.2 +6.9/ETorrayTorray x LV 47.14 -3.8 -4.6 +7.0/CTouchstoneActvBdA m CI 10.16 +.2 -1.9 +1.4/B ActvBdY CI 10.15 +.2 -1.9 +1.6/B BalancedA m MA 21.09 -2.4 -1.7 +6.6/A DynGlbAllcA x IH 12.48 -1.2 -.4 +3.6/C FlexIncA m MU 10.79 -.2 -1.1 +3.1/C FlexIncC m MU 10.65 -.2 -1.2 +2.4/D FlexIncY MU 10.82 -.2 -1.1 +3.4/B FocedY LB 42.90 -4.4 -1.2 +8.5/C GrOppsIns LG 33.52 -3.0 +1.0 +7.4/E HYY HY 8.36 -.8 -1.4 +3.0/E IntlEqA m FB 18.54 -1.7 -4.5 +6.1/B IntlSmCpY FR 18.46 -2.2 -2.3 +6.3/E LargeCpFocA m LB 41.69 -4.0 -1.5 +10.3/A MergerArbtrgIns NE 10.46 +.1 -1.2 +1.9/B MergerArbtrgY NE 10.40 +.1 -1.2 +1.8/B MidCpGrA m MG 27.65 -.5 +1.8 +8.1/C MidCpGrC m MG 18.01 -.6 +1.6 +7.3/D MidCpGrIns MG 28.90 -.5 +1.9 +8.5/C MidCpGrY MG 28.66 -.5 +1.9 +8.4/C MidCpValIns MV 17.87 -3.1 -6.8 +7.4/B MidCpY MB 32.24 -2.8 -.8 +8.2/B PrmYldEqY LV 9.18 -3.3 -2.4 +5.0/E SdCptlInsGr LG 22.11 -3.5 +7.4 +9.6/D SdCptlSelGrA m LG 14.82 -3.6 +7.3 +9.1/D SdCptlSelGrC m LG 13.59 -3.6 +7.1 +8.3/E SdCptlSelGrY LG 15.64 -3.5 +7.4 +9.4/D SdCptlSelGrZ b LG 14.84 -3.5 +7.3 +9.2/D SmCpGrY SG 6.47 -.3 -.2 +1.6/E SmCpIns SB 14.95 +.2 -.9 +.1/E SmCpValA m SV 25.39 -1.5 -5.2 +4.8/E SmCpValOppsY SB 18.48 -.7 -2.2 .../E SmCpY SB 15.00 +.2 -.9 .../E SmallComA m SG 5.15 -.4 -1.3 +8.6/C SmallComC m SG 3.01 -.3 -1.6 +7.9/D SstnbtyIpcEqA m WS 21.77 -2.2 -2.8 +6.0/D SstnbtyIpcEqY WS 22.49 -2.2 -2.8 +6.2/C TtlRetBdIns CI 9.92 +.4 -1.3 +1.4/B UlShrtDrFIA m UB 9.25 ... +.1 +1.1/B UlShrtDrFIY UB 9.25 +.1 +.2 +1.3/B UlShrtDrFIZ b UB 9.26 +.1 +.2 +1.1/B ValIns LV 9.58 -3.4 -4.0 +7.0/C ValY LV 9.60 -3.5 -4.1 +6.8/DTowleDeep Val d SV 16.84 -4.4 -10.2 +10.7/ATransamericaAsAlCnsrvA x CA 10.97 -.7 -1.1 +3.8/C AsAlCnsrvC x CA 10.88 -.8 -1.3 +3.0/D AsAlGrA m XM 14.92 -2.5 -1.7 +7.4/B AsAlGrC m XM 14.47 -2.5 -1.9 +6.6/C AsAlModA m CA 11.92 -1.2 -1.2 +4.6/B AsAlModC m CA 11.89 -1.2 -1.5 +3.8/C AsAlModGrA m MA 13.20 -1.7 -1.4 +5.9/B AsAlModGrC m MA 13.18 -1.8 -1.6 +5.1/C CptlGrA m LG 25.29 -2.9 +7.9 +16.4/A FlexIncA m CI 9.13 -.1 -.9 +2.5/A HYBdA m HY 9.03 -.8 -1.0 +4.1/C MltMgdBalA m MA 27.18 -2.3 -2.5 +5.7/B SMPValA m MV 26.65 -.5 -2.4 +8.7/ATributary FundsSmCoIns SB 27.96 -.2 -1.8 +9.0/BTrust For Credit UniUnsShrtDrTCU GS 9.52 +.2 -.4 +.2/C UnsUlShDrGvtTCU UB 9.40 +.1 ... +.3/ETweedy, BrowneGlbVal d FV 27.85 -2.4 -2.2 +4.3/C GlbVlIICyUnHdg d FV 15.62 -2.3 -.6 +5.1/B Val WS 23.07 -3.0 -3.3 +4.9/E WldwdHDvYldVl d WS 10.23 -2.2 -1.0 +5.1/DU.S. Global InvestorGlbRes b SN 5.83 -4.3 -4.3 +2.5/B GoldPrcMtls b SP 7.15 +3.6 -10.2 +10.4/A WldPrecMnral b SP 4.24 +2.7 -9.6 +10.3/AUBSGlbAllcA m IH 12.13 -.9 -.3 +4.2/C GlbAllcC m IH 11.82 -.9 -.5 +3.4/D GlbAllcP IH 12.39 -.9 -.3 +4.5/B USAllcA m MA 48.01 -2.0 -1.8 +6.1/B USAllcC m MA 46.19 -2.0 -1.9 +5.3/C USSmCpGrP SG 20.44 -.7 +3.0 +7.2/DUBS PACEAltStrsInvmsP AM 10.71 -1.8 -1.1 +.3 GlbFIInvmsP IB 10.10 +.7 +.8 +2.0/D IntermFIInvmsP CI 11.99 +.3 -2.0 +1.0/D IntlEMEqInvP EM 14.60 -1.8 +.4 +6.2/D IntlEqInvmsP FB 16.71 -1.5 -1.4 +5.9/B LgCoGrEqInvmsP LG 25.82 -3.4 +1.0 +10.5/C LgCoValEqInvmsA m LV 22.52 -3.6 -4.4 +7.4/C LgCoValEqInvmsP LV 22.46 -3.6 -4.3 +7.7/C MnFIInvmsP MI 12.72 +.1 -1.4 +1.7/B MrBckScFIInvmsP CI 12.43 +.2 -2.0 +1.1/C SMCoGrEqInvmsP SG 18.86 -.6 +4.0 +7.2/D SMCoValEqInvmsP SB 19.89 -1.3 -3.9 +6.6/D StrFIInvmsP CI 13.44 +.2 -1.7 +1.8/AUSA MutualsViceInv b LB 31.86 -2.2 -1.4 +11.1/AUSAAAgrsGr LG 43.96 -4.2 +.5 +10.7/C CABd MC 10.92 +.4 -.9 +2.4/C CptlGr WS 12.15 -3.4 -1.9 +9.0/A CrnrstnEq WS 15.23 -2.7 -2.4 +7.9/B CrnrstnMdlyAgrs MA 25.48 -1.1 -1.8 +3.7/E CrnrstnMod x CA 14.69 -.8 -1.7 +3.3/D EM EM 19.87 -3.3 -1.2 +9.3/C ExtendedMktIdx MB 18.77 -.5 -1.1 +7.5/B FirstStartGr AL 13.50 -1.7 -2.1 +4.6/D Gr LG 30.02 -4.7 -1.7 +11.5/B GrInc x LB 24.42 -3.9 -2.8 +9.1/B GrandTxtr x CA 19.29 -1.6 -1.7 +6.0/A GvtSec GI 9.58 +.5 -.9 +.5/B HiInc x HY 8.01 -.7 -.7 +4.3/B Inc x CI 12.80 +.2 -1.9 +2.2/A IncStk x LV 19.15 -2.7 -3.5 +8.3/B IntermTrmBd TW 10.43 +.1 -1.3 +2.5/B Intl FB 32.56 -2.3 -2.1 +6.3/A NASDAQ100Idx LG 18.10 -5.7 +1.2 +15.0/A NYBd MN 11.75 +.3 -.9 +2.0/B PrcMtlsMnral SP 12.41 +1.4 -6.6 +3.4/D SP500IdxMbr x LB 37.01 -3.9 -2.2 +10.1/A SP500IdxRwd x LB 37.02 -3.9 -2.1 +10.2/A SciTech ST 27.14 -3.5 +2.6 +14.7/D ShrtTrmBd CS 9.08 +.1 -.3 +1.4/A SmCpStk SB 17.26 ... -1.7 +5.7/D TEIntermTrm MI 13.12 +.4 -1.1 +2.0/B TELngTrm ML 13.21 +.4 -.8 +2.6/B TEShrtTrm MS 10.41 -.1 -.2 +.6/C TrgtRet2020 TE 12.63 -1.2 -1.8 +4.7/C TrgtRet2030 TH 13.55 -1.7 -2.1 +5.7/C TrgtRet2040 TJ 13.93 -2.0 -2.2 +6.5/C TrgtRet2050 TN 14.12 -2.1 -2.3 +6.8/C TrgtRetInc x RI 11.46 -.7 -1.6 +3.3/B TtlRetStr MA 8.36 +.6 -2.5 -2.3/E UlShrtTrmBd UB 9.92 ... ... +.9/C VIBd SI 11.15 +.2 -1.1 +2.1/A Val LV 20.51 -4.2 -5.4 +6.1/D WldGr WS 31.29 -3.2 -3.1 +7.1/CUndiscovered ManagerBehavioralValA m SV 65.42 -.8 -4.3 +9.4/A BehavioralValC m SV 61.64 -.9 -4.4 +8.8/B BehavioralValL SV 67.01 -.8 -4.2 +9.8/AVALIC Co IAstAllc MA 11.28 -2.0 -.9 +5.2/C CorEq LB 22.18 -4.0 -3.4 +8.9/C CptlCnsrvtn CI 9.55 +.4 -1.9 +.9/D DivVal LV 12.23 -3.6 -5.1 +9.1/A EmergEcos EM 9.42 -2.9 +1.1 +10.6/A FrgnVal FV 10.52 -1.5 -3.4 +3.8/C GlbSclAwrns WS 25.52 -2.6 -1.7 +7.6/B GlbStr IH 12.00 -1.7 -1.4 +3.3/D Gr LG 16.36 -4.2 +.9 +11.3/B GrInc LB 21.45 -4.0 -2.8 +9.1/B GvtSec GI 10.20 +.6 -1.4 +.4/B HlthSci SH 19.41 -2.6 +.4 +4.2/B InProt IP 10.93 +.6 -.4 +1.5/A IntlEqsIdx FB 7.37 -1.8 -1.9 +4.6/D IntlGr FG 14.12 ... +1.1 +5.9/D IntlGvtBd IB 12.01 +.9 +.9 +3.3/B LgCpCor LB 11.39 -4.6 -3.9 +9.0/C LgCptlGr LG 14.47 -2.9 +.4 +10.5/C MidCpIdx MB 26.65 -.5 -2.2 +8.6/A MidCpStrGr MG 15.28 -.9 +2.4 +9.9/B SciTech ST 28.87 -3.5 +5.2 +18.6/C SmCp SG 10.84 +.2 -.5 +6.6/D SmCpIdx SB 21.10 +.2 -1.2 +8.2/B SmCpSpecVals SV 13.18 +.8 -2.4 +9.3/A SmMidGr MG 13.40 -.4 +2.6 +8.0/C StkIdx LB 37.89 -3.9 -2.2 +10.0/A Val LV 17.49 -3.2 -3.3 +6.8/DVALIC Co IICorBd CI 10.97 ... -2.1 +1.3/C HYBd HY 7.79 -.9 -1.3 +4.4/B IntlOpps FR 21.53 +.1 +2.2 +13.7/A LgCpVal LV 21.92 -3.4 -3.5 +7.9/B MidCpVal MV 22.62 -1.3 -2.2 +7.1/C SclyRspnb LB 21.51 -3.8 -2.2 +9.6/B SmCpVal SV 15.19 -.1 -3.3 +6.6/C StrBd MU 11.28 -.4 -1.8 +2.9/CVYClmbCntrnCrS b LB 23.12 -4.6 -4.0 +8.9/C TRPDvrsMdCpGrA b MG 10.62 -1.0 +1.1 +8.8/B TRPGrEqI LG 95.21 -4.7 +2.2 +13.1/AValue LineAstAllcInv b MA 31.63 -1.0 +.3 +6.6/A CorBd b CI 14.59 +.2 -2.0 +.8/D CptlApprctInv x AL 10.07 -2.8 +1.2 +7.8/A LgrCoFocedInv b LG 29.70 -3.9 +3.7 +13.0/A MidCpFoced b MG 19.41 -1.1 +1.1 +10.5/A PremGr b MG 33.14 -1.6 +.1 +8.8/B SmCpOppsInv b SG 51.33 -.3 -.8 +9.3/B TE b ML 9.67 +.2 -1.3 +1.3/EVanEckEMA m EM 18.48 -2.4 +.2 +9.2/C EMY EM 18.78 -2.3 +.3 +9.7/B GlbHardAstsA m SN 33.51 -2.9 -7.7 -4.7/E GlbHardAstsY SN 34.16 -2.9 -7.7 -4.5/E IntlInvsGoldA m SP 8.64 +.5 -7.9 +7.0/B IntlInvsGoldY SP 8.80 +.3 -7.9 +7.3/AVanguard500IdxAdmrl LB 240.49 -3.9 -2.1 +10.4/A 500IdxInv LB 240.49 -3.9 -2.1 +10.3/A BalIdxAdmrl MA 33.94 -1.8 -1.7 +6.5/A BalIdxIns MA 33.94 -1.8 -1.7 +6.5/A BalIdxInv MA 33.94 -1.8 -1.8 +6.3/A CAITTxExAdm MF 11.58 +.2 -1.1 +2.0/B CAITTxExInv MF 11.58 +.2 -1.1 +1.9/B CALtrmTEAdm MC 11.93 +.4 -1.6 +2.8/B CALtrmTEInv MC 11.93 +.4 -1.6 +2.7/B CnsDscIdxAdmrl CD 80.97 -3.6 +.6 +10.4/A CnsStpIdxAdmrl CC 66.58 -1.4 -7.1 +4.9/A CnvrtSecInv CV 13.32 -1.0 -.4 +2.8/E CptlOppAdmrl LG 154.02 -3.3 +.3 +12.1/B CptlOppInv LG 66.67 -3.3 +.3 +12.0/B CptlValInv MB 12.83 -1.8 -3.6 +1.6/E DevMIdxAdmrl FB 14.06 -1.4 -2.1 +5.8/B DevMIdxIns FB 14.08 -1.4 -2.1 +5.8/B DivAprcIdxInv LB 39.92 -2.6 -1.7 +9.7/B DivGrInv LB 26.01 -2.4 -2.0 +8.7/C DiversEqInv LG 34.76 -3.0 -.5 +9.1/D EMGvtBdIdxAdmrl EB 19.62 -.1 -1.9 +5.1/C EMSelStkInv EM 23.19 -2.0 +1.8 +10.0/B EMStkIdxInAdm EM 38.46 -2.3 +.9 +7.7/D EMStkIdxInInv EM 29.29 -2.3 +.9 +7.5/D EMStkIdxInPl EM 97.29 -2.3 +.9 +7.8/D EMStkIdxIns EM 29.24 -2.3 +.9 +7.8/D EngyAdmrl EE 96.43 +.4 -4.4 +1.8/A EngyIdxAdmrl EE 45.16 -.2 -8.0 -2.8/B EngyInv EE 51.39 +.4 -4.4 +1.7/A EqIncAdmrl LV 74.66 -2.8 -3.7 +9.9/A EqIncInv LV 35.62 -2.8 -3.7 +9.8/A EuStkIdxAd ES 72.29 -.9 -1.8 +4.9/B EuStkIdxInsP ES 137.73 -.9 -1.8 +5.0/B EuStkIdxInstl ES 30.83 -.9 -1.8 +5.0/B EuStkIdxInv ES 31.05 -.9 -1.9 +4.8/B ExplorerAdmrl SG 90.72 -.2 +2.6 +8.9/C ExplorerInv SG 97.47 -.2 +2.6 +8.8/C ExplorerValInv SB 36.23 +1.4 -1.2 +8.3/B ExtDrTrIdIns GL 34.06 +3.2 -5.5 -.5/E ExtDrTrIdInsPls GL 85.51 +3.2 -5.5 -.5/E ExtMktIdxAdmrl MB 83.60 -.5 -1.1 +7.9/B ExtMktIdxIns MB 83.60 -.5 -1.1 +7.9/B ExtMktIdxInsPls MB 206.31 -.5 -1.1 +8.0/B ExtMktIdxInv MB 83.65 -.5 -1.1 +7.8/B FAWexUSIAdmr FB 33.37 -1.7 -1.4 +6.1/B FAWexUSIInPl FB 112.03 -1.6 -1.4 +6.2/B FAWexUSIIns FB 105.80 -1.6 -1.4 +6.1/B FAWexUSIdxInv FB 21.19 -1.6 -1.5 +6.0/B FAWexUSSCIIn FQ 224.24 -1.3 -1.3 +8.9/D FAWexUSSCplIInv FQ 44.77 -1.3 -1.3 +8.8/D FSocialIdxIns LB 17.05 -4.1 -2.2 +10.2/A FSocialIdxInv LB 17.04 -4.1 -2.2 +10.1/A FinclsIdxAdmrl SF 34.37 -4.4 -1.7 +14.1/B GNMAAdmrl GI 10.26 +.5 -1.2 +1.0/A GNMAInv GI 10.26 +.5 -1.2 +.9/A GlbEqInv WS 31.05 -2.1 -.8 +9.1/A GlbMnmVlInv SW 13.32 -.1 -1.6 +7.8/D GlbexUSRlEIAdmr d GR 36.35 +.8 -.8 +6.1/A GlbexUSRlEIdIns d GR 121.10 +.8 -.8 +6.1/A GlbexUSRlEIdInv d GR 23.99 +.8 -.8 +5.9/A GrIdxAdmrl LG 71.84 -4.1 -.5 +10.6/C GrIdxIns LG 71.85 -4.1 -.4 +10.6/C GrIdxInv LG 71.85 -4.1 -.5 +10.4/C GrandIncAdmrl LB 75.48 -3.8 -2.1 +10.2/A GrandIncInv LB 46.23 -3.8 -2.1 +10.1/A HCAdmrl SH 86.70 -.2 ... +3.6/B HCIdxAdmrl SH 76.22 -3.1 -.9 +5.4/A HCInv SH 205.55 -.2 ... +3.5/B HYCorpAdmrl HY 5.76 -.6 -1.5 +4.4/B HYCorpInv HY 5.76 -.6 -1.5 +4.3/B HYTE MI 11.21 +.5 -1.1 +3.4/A HYTEAdmrl MI 11.21 +.5 -1.1 +3.5/A HiDivYldIdxInv LV 32.29 -3.3 -4.0 +9.7/A ITIdxAdmrl ST 85.74 -5.4 +1.9 +18.1/C InTrBdIdxAdmrl CI 11.04 +.3 -2.2 +1.2/C InTrBdIdxIns CI 11.04 +.3 -2.2 +1.2/C InTrBdIdxInsPls CI 11.04 +.3 -2.2 +1.2/C InTrBdIdxInv CI 11.04 +.3 -2.2 +1.1/C InTrCrpBdIAdmrl TW 22.79 -.2 -2.7 +2.2/C InTrCrpBdIIns TW 28.17 -.2 -2.6 +2.2/C InTrInGdAdm TW 9.48 ... -2.0 +1.9/D InTrInGdInv TW 9.48 ... -2.1 +1.8/D InTrTEAdmrl MI 13.87 +.1 -1.2 +1.9/B InTrTEInv MI 13.87 +.1 -1.2 +1.8/B InTrTrsAdmrl GI 10.86 +.6 -1.4 +.5/B InTrTrsIdxAd GI 21.24 +.6 -1.3 +.5/B InTrTrsIdxIns GI 26.36 +.6 -1.3 +.5/B InTrTrsInv GI 10.86 +.6 -1.4 +.4/B IndtlsIdxAdmrl ID 70.44 -3.4 -3.3 +10.9/A InPrtScAdmrl IP 25.24 +.8 -1.1 +1.1/B InPrtScIns IP 10.28 +.8 -1.1 +1.1/B InPrtScInv IP 12.86 +.8 -1.1 +1.0/B InsIdxIns LB 237.35 -3.9 -2.1 +10.4/A InsIdxInsPlus LB 237.36 -3.9 -2.1 +10.4/A InsTrgRt2020Ins TE 22.25 -1.2 -1.2 NA InsTtlSMIInPls LB 57.93 -3.3 -1.9 +9.9/A InsTtlSMIIns LB 57.93 -3.3 -1.9 +9.9/A IntlExplorerInv FQ 21.21 -1.3 -.4 +11.1/B IntlGrAdmrl FG 97.52 -2.4 +2.0 +11.8/A IntlGrInv FG 30.64 -2.5 +2.0 +11.6/A IntlValInv FV 39.29 -2.1 -1.5 +5.5/B LTBdIdInsPls CL 13.68 +.9 -4.3 +1.9/C LTBdIdxIns CL 13.68 +.9 -4.3 +1.9/D LTBdIdxInv CL 13.68 +.9 -4.3 +1.8/E LTCrpBdIdxIns TW 30.15 -.1 -4.7 +3.1/A LTInGrdAdm TW 10.03 +.4 -4.9 +3.0/A LTInGrdInv TW 10.03 +.4 -4.9 +2.9/B LTTE ML 11.40 +.4 -1.5 +2.8/A LTTEAdmrl ML 11.40 +.4 -1.5 +2.9/A LTTrsAdmrl GL 11.82 +2.2 -4.1 .../B LTTrsIdxIns GL 31.84 +2.2 -4.0 +.1/A LTTrsInv GL 11.82 +2.2 -4.1 -.1/C LfStrCnsrGrInv CA 19.66 -.7 -1.2 +4.4/B LfStrGrInv AL 33.16 -2.0 -1.5 +7.1/A LfStrIncInv XY 15.33 -.1 -1.1 +2.9/C LfStrModGrInv MA 26.78 -1.3 -1.3 +5.8/B LgCpIdxAdmrl LB 60.35 -3.8 -2.0 +10.1/A LgCpIdxIns LB 248.38 -3.8 -2.0 +10.2/A LgCpIdxInv LB 48.27 -3.8 -2.1 +10.0/A LtdTrmTE MS 10.82 -.1 -.2 +.9/B LtdTrmTEAdmrl MS 10.82 ... -.2 +1.0/B MATEInv MT 10.60 +.5 -1.6 +2.3/A MCpGrIdxAdm MG 54.99 -1.3 +.2 +7.0/D MCpGrIdxInv MG 50.23 -1.3 +.2 +6.8/D MCpVlIdxAdm MV 55.95 -1.6 -2.7 +8.2/B MCpVlIdxInv MV 42.52 -1.6 -2.7 +8.0/B MatlsIdxAdmrl SN 64.43 -5.5 -7.2 +7.7/A MdCpGrInv MG 27.06 -1.2 +2.5 +5.8/E MdCpIdxAdmrl MB 188.39 -1.5 -1.3 +7.6/B MdCpIdxIns MB 41.62 -1.4 -1.3 +7.6/B MdCpIdxInsPlus MB 205.24 -1.5 -1.3 +7.6/B MdCpIdxInv MB 41.53 -1.5 -1.4 +7.5/B MegaCpIdxIns LB 176.09 -4.3 -2.2 +10.7/A MegaCpValIdxIns LV 145.02 -3.9 -3.6 +10.0/A MgdPayoutInv MA 18.73 -1.2 -1.1 +5.4/C MktNetrlIns NE 11.76 -.4 +1.3 +1.3/C MktNetrlInv NE 11.81 -.4 +1.3 +1.3/C MorganGrAdmrl LG 91.96 -4.1 +1.4 +11.7/B MorganGrInv LG 29.65 -4.1 +1.3 +11.5/B MrtBckScIdxAdmr GI 20.63 +.5 -1.3 +1.0/A NJLTmTEAdm MJ 11.87 +.5 -1.4 +3.3/A NJLTmTEInv MJ 11.87 +.5 -1.5 +3.2/A NYLTmTEAdm MN 11.49 +.3 -1.6 +2.6/A NYLTmTEInv MN 11.49 +.2 -1.6 +2.5/A OhioLngTrmTE MO 12.33 +.4 -1.5 +2.9/A PALTmTEAdm MP 11.35 +.5 -1.4 +2.9/A PALTmTEInv MP 11.35 +.4 -1.4 +2.8/A PacStkIdxAdmrl DP 89.03 -1.8 -.9 +7.8/E PacStkIdxIns DP 13.62 -1.8 -.9 +7.8/E PacStkIdxInv DP 13.72 -1.9 -1.0 +7.6/E PrcMtlsMngInv SP 9.56 -.9 -10.6 +3.2/E PrmCpAdmrl LG 133.76 -3.9 +.1 +12.9/A PrmCpCorInv LG 26.47 -4.3 -1.6 +11.4/B PrmCpInv LG 129.02 -3.9 +.1 +12.9/A RlEstIdxAdmrl SR 107.05 +3.9 -8.0 +1.0/C RlEstIdxInstl SR 16.57 +3.9 -8.0 +1.0/C RlEstIdxInv SR 25.10 +3.9 -8.1 +.8/C Rsl1000GrIdxIns LG 264.12 -4.2 -.1 +12.3/A Rsl1000IdxIns LB 231.44 -3.6 -2.1 +9.9/A Rsl1000VlIdxIns LV 202.30 -2.9 -4.0 +7.5/C Rsl2000GrIdxIns SG 260.06 ... +1.0 +8.8/C Rsl2000IdxIns SB 230.89 +.2 -1.1 +8.5/B Rsl2000VlIdxIns SV 207.53 +.4 -3.4 +8.0/B Rsl3000IdxIns LB 231.40 -3.3 -2.0 +9.8/B SCpGrIdxAdm SG 56.86 +.1 +.7 +7.9/D SCpGrIdxI SG 45.54 +.1 +.7 +7.9/C SCpGrIdxInv SG 45.49 +.1 +.7 +7.8/D SCpValIdxAdm SV 54.99 -.3 -3.1 +8.0/B SCpValIdxI SV 30.74 -.3 -3.1 +8.0/B SCpValIdxInv SV 30.69 -.3 -3.2 +7.8/B SPMC400GrIdxIns MG 264.93 -.4 -.1 +9.6/B SPMC400IdxIns MB 248.91 -.4 -2.1 +8.8/A SPMC400VlIdxIns MV 233.40 -.5 -4.3 +7.7/B SPSC600IdxIns SB 278.89 +1.0 -.4 +10.7/A STBdIdxAdmrl CS 10.27 +.1 -.6 +.7/D STBdIdxIns CS 10.27 +.1 -.6 +.7/C STBdIdxInsPlus CS 10.27 +.1 -.6 +.7/C STBdIdxInv CS 10.27 +.1 -.6 +.6/D STCpBdIdxAdm CS 21.33 ... -.9 +1.5/A STCpBdIdxI CS 26.12 ... -.8 +1.5/A STFederalAdmrl GS 10.54 +.2 -.4 +.7/A STFederalInv GS 10.54 +.2 -.4 +.6/A STInfPrScIdAdmr IP 24.51 +.5 +.2 +1.1/B STInfPrScIdIns IP 24.52 +.5 +.2 +1.1/B STInfPrScIdxInv IP 24.47 +.5 +.1 +1.0/C STInvmGrdAdmrl CS 10.50 ... -.6 +1.5/A STInvmGrdIns CS 10.50 ... -.6 +1.5/A STInvmGrdInv CS 10.50 ... -.7 +1.4/B STTE MS 15.70 ... +.2 +.6/C STTEAdmrl MS 15.70 ... +.3 +.7/B STTrsAdmrl GS 10.47 +.2 -.3 +.5/A STTrsInv GS 10.47 +.2 -.4 +.4/B STTrsdxAdm GS 20.02 +.2 -.2 +.3/B STTrsdxIns GS 25.15 +.2 -.2 +.4/B SeledValInv MV 29.62 -2.6 -5.3 +7.9/B SmCpIdxAdmrl SB 69.57 -.1 -1.4 +8.0/B SmCpIdxIns SB 69.56 -.1 -1.4 +8.0/B SmCpIdxInsPlus SB 200.79 -.1 -1.4 +8.0/B SmCptlstIdxInv SB 69.55 -.1 -1.4 +7.9/B StarInv MA 26.51 -1.8 -1.1 +6.7/A StrEqInv MB 33.68 -1.1 -.9 +7.9/B StrSmCpEqInv SB 35.18 -.6 -1.3 +7.1/C TMCapApAdm LB 134.20 -3.5 -1.9 +10.5/A TMCapApIns LB 66.68 -3.5 -1.9 +10.5/A TMSmCpAdm SB 61.29 +1.0 -.4 +10.4/A TMSmCpI SB 61.43 +1.0 -.4 +10.5/A TrgtRtr2015Inv TD 15.16 -.8 -1.1 +4.6/C TrgtRtr2020Inv TE 30.99 -1.2 -1.2 +5.5/A TrgtRtr2025Inv TG 18.24 -1.5 -1.4 +6.1/A TrgtRtr2030Inv TH 33.15 -1.7 -1.4 +6.6/B TrgtRtr2035Inv TI 20.38 -1.9 -1.5 +7.1/B TrgtRtr2040Inv TJ 35.21 -2.2 -1.6 +7.5/B TrgtRtr2045Inv TK 22.13 -2.3 -1.6 +7.8/B TrgtRtr2050Inv TN 35.62 -2.3 -1.6 +7.8/B TrgtRtr2055Inv TL 38.59 -2.3 -1.6 +7.7/B TrgtRtr2060Inv XQ 34.08 -2.3 -1.6 +7.7/C TrgtRtrIncInv RI 13.38 -.4 -.9 +3.6/B TtBMIdxAdmrl CI 10.50 +.4 -1.7 +1.1/C TtBMIdxIns CI 10.50 +.4 -1.7 +1.1/C TtBMIdxInsPlus CI 10.50 +.4 -1.7 +1.1/C TtBMIdxInv CI 10.50 +.4 -1.7 +1.0/D TtInBIdxAdmrl IB 21.84 +1.0 +.8 +2.3/C TtInBIdxIns IB 32.77 +1.0 +.8 +2.3/C TtInBIdxInv IB 10.92 +.9 +.7 +2.2/C TtInSIdxAdmrl FB 30.00 -1.6 -1.5 +6.3/A TtInSIdxIns FB 119.97 -1.6 -1.4 +6.4/A TtInSIdxInsPlus FB 119.99 -1.6 -1.4 +6.4/A TtInSIdxInv FB 17.94 -1.6 -1.4 +6.3/A TtlSMIdxAdmrl LB 65.17 -3.3 -1.9 +9.9/B TtlSMIdxIns LB 65.18 -3.3 -1.9 +9.9/B TtlSMIdxInv LB 65.15 -3.3 -2.0 +9.8/B TtlWldStkIdxIns WS 148.36 -2.5 -1.7 +8.2/B TtlWldStkIdxInv WS 29.61 -2.5 -1.7 +8.1/B TxMgBalAdmrl CA 30.15 -1.5 -1.4 +6.0/A USGrAdmrl LG 97.23 -3.4 +2.8 +11.9/B USGrInv LG 37.52 -3.4 +2.7 +11.7/B USValInv LV 18.40 -2.4 -3.9 +7.6/C UtlsIdxAdmrl SU 55.81 +3.5 -3.8 +8.7/A ValIdxAdmrl LV 39.77 -3.6 -3.4 +9.8/A ValIdxIns LV 39.76 -3.6 -3.4 +9.8/A ValIdxInv LV 39.77 -3.6 -3.5 +9.7/A WlngtnAdmrl MA 70.24 -1.9 -2.7 +7.3/A WlngtnInv MA 40.67 -1.9 -2.7 +7.2/A WlslyIncAdmrl CA 62.93 -.8 -3.0 +5.1/A WlslyIncInv CA 25.98 -.8 -3.0 +5.0/A WndsrAdmrl LV 77.64 -2.5 -1.7 +8.1/B WndsrIIAdmrl LV 64.39 -4.0 -4.1 +7.4/C WndsrIIInv LV 36.28 -4.0 -4.1 +7.3/C WndsrInv LV 23.02 -2.5 -1.7 +8.0/BVericimetryUSSCVl SV 19.56 -.1 -2.7 +6.7/CVictoryDiversStkA m LB 18.26 -3.9 -4.0 +7.6/D DiversStkI LB 18.22 -3.9 -4.0 +7.9/D DiversStkR b LB 17.93 -4.0 -4.1 +7.3/D GlbNatrlResA m SN 21.40 ... -9.8 -3.5/E INCrTtlRetBdY CI 9.31 +.4 -1.6 +.9/D INCrforIncA m GS 8.83 +.3 -.5 .../D INCrforIncI GS 8.83 +.4 -.5 +.3/B InsDiversStkR LB 10.17 -3.8 -3.8 +7.9/D IntgDiscvA m SB 39.04 +1.6 -2.8 +10.0/A IntgDiscvY SB 42.42 +1.6 -2.7 +10.3/A IntgSmCpValA m SV 37.83 -.9 -4.8 +6.2/C IntgSmCpValY SV 38.92 -.9 -4.7 +6.6/C MndMCpGrA m MG 33.74 -2.3 -2.1 +5.7/E MndMCpGrC m MG 27.38 -2.4 -2.3 +5.0/E MndMCpGrY MG 35.90 -2.3 -2.1 +6.0/E MndrMltCpA m LG 44.69 -3.9 -4.0 +8.7/E MndrMltCpC m LG 36.64 -3.9 -4.2 +7.8/E RSGrA m LG 20.57 -4.3 -.1 +10.5/C RSLgCpAlphaA m LB 55.54 -2.3 -1.9 +7.5/D RSMidCpGrA m MG 26.21 -2.6 +1.7 +7.1 RSPtnrsA m SB 28.13 -.7 -3.7 +7.6/C RSSciandTechA m ST 22.46 -4.5 +4.2 +21.1/A RSSelGrA m SG 47.10 -1.1 +2.3 +6.6 RSSmCpEqA m SG 19.82 -.6 +5.0 +10.8 RSSmCpGrA m SG 84.93 -.5 +4.9 +10.5 RSValA m MB 25.59 -.4 -2.4 +4.9/D SP500IdxA m LB 20.63 -3.9 -2.2 +9.8/B SophusEMA m EM 23.27 -2.7 +3.3 +12.1 SycEsVlA m MV 39.54 -1.8 -2.4 +9.8/A SycEsVlI MV 39.55 -1.8 -2.3 +10.2/A SycEsVlR b MV 39.06 -1.8 -2.4 +9.6/A SycmrSmCoOppA m SV 45.35 -2.4 -2.9 +11.2 SycmrSmCoOppI SV 45.77 -2.3 -2.9 +11.6 SycmrSmCoOppR b SV 42.66 -2.4 -3.0 +11.0 TrvlnIntlSMI FQ 14.51 -1.4 -1.3 +10.6/BVikingKansasMuncplA m SI 10.57 +.2 -1.0 +1.5/B TFForMontanaA m SI 9.88 +.3 -1.4 +1.3/BVillereBalInv AL 22.82 +.3 +3.2 +3.2/EVirtusCdxMcpVlEqI MV 12.40 -.2 -2.1 +7.5/B CrdxLgCpValEqA m LV 15.36 -3.9 -5.2 +7.2/C CrdxLgCpValEqI LV 15.51 -3.9 -5.1 +7.5/C CrdxSmCpValEqIn SB 11.34 -1.4 -5.3 +7.8/C DuffPlRlEtSecA m SR 24.60 +4.1 -7.3 +1.1/C IntlEqIns FG 12.10 -.3 +.1 +8.6/A KARCapitalGrA m LG 16.66 -4.3 +2.8 +12.4/A KARMidCapGrA m MG 30.42 -.2 +9.9 +13.6/A KARSmCapCoreA m SG 32.08 +1.0 +4.1 +17.1/A KARSmCapCoreI SG 33.71 +1.1 +4.2 +17.4/A NFDurIncI CS 10.68 ... -.4 +1.7/A NFMulSecS/TBdA m CS 4.70 -.2 -.4 +2.4/A NFMulSecS/TBdC b CS 4.77 ... -.4 +2.2/A NFMulSecS/TBdC1 m CS 4.75 -.3 -.6 +1.7/A NFTaxExemBdI MI 11.00 +.2 -1.1 +1.7/B NFtMuSectInBdA m MU 10.19 -.3 -.9 +4.3/A NeweetHYA m HY 4.12 -.8 -.7 +4.4 RamtEnhCreEqA m LB 18.32 -5.0 -9.7 +8.5/C SectTrendA m LB 12.48 -4.5 -2.3 +3.8/E SectTrendC m LB 12.28 -4.5 -2.5 +3.1/E SeixCorBdIns CI 10.39 +.4 -1.7 +.9/D SeixGrgTEBdIns SI 10.37 +.3 -1.2 +1.8/A SeixHGrdMnBdIns ML 11.68 +.5 -1.5 +2.3/C SeixHYIns HY 8.23 -.6 -.9 +3.7/C SeixHiIncI HY 6.36 -.8 -1.1 +4.7/B SeixInvGrdTEBdI MI 11.51 +.3 -1.3 +1.4/D SeixTtlRetBdI CI 10.19 +.5 -1.7 +.9/D SeixUSGSUSBdI UB 10.01 +.1 +.3 +.7/D SeixUlShrtBdIns UB 9.95 ... +.2 +1.1/B SlvnLgCpGrStkA m LG 5.59 -4.3 +1.8 +8.2/E StrAllcA m MA 14.76 -2.5 +1.4 +4.7/D TactAllcA m MA 9.29 -2.5 +1.5 +5.0/C VontForOppsA m FG 34.34 -1.4 -3.2 +7.3/B VontForOppsC m FG 33.67 -1.4 -3.4 +6.5/C VontForOppsI FG 34.36 -1.4 -3.2 +7.5/B VontlGlbOppsA m WS 15.96 -2.7 -2.1 +10.4/A VontobelEMOppI EM 11.98 -1.3 -.8 +7.2/DVoyaGNMAIncA m GI 8.24 +.4 -1.1 +.9/A GNMAIncC m GI 8.20 +.4 -1.3 +.2/C GlbEqA m WS 35.02 -2.8 -2.8 +5.8/D GlbEqC m WS 32.60 -2.8 -3.0 +5.0/D GlbRlEsttA m GR 16.60 +1.3 -5.3 -.7/E HYBdA m HY 7.89 -.7 -1.3 +4.3/B IntermBdA m CI 9.89 +.2 -1.6 +1.7/B IntermBdI CI 9.88 +.2 -1.5 +2.0/A LgCpGrA m LG 36.97 -3.4 -.4 +10.7/C LgCpGrI LG 40.89 -3.4 -.3 +11.0/B MdCpOppsA m MG 22.41 -1.7 +.3 +8.4/C MdCpOppsC m MG 16.81 -1.8 +.1 +7.6/C MltMgrIntlSmCpA m FQ 63.94 -1.2 -.3 +11.0/B RlEsttA m SR 14.03 +2.9 -7.9 -.4/E RlEsttI SR 15.53 +2.8 -7.8 +.1/D RussiaA m MQ 31.97 -3.1 +7.3 +14.4/A SmCoA m SB 13.80 -1.7 -3.1 +8.1/B SmCpOppsA m SG 57.24 -1.9 -2.0 +7.1/DWCMFocIntGrIns d FG 15.79 -.3 +.3 +10.1/A FocIntGrInv m FG 15.73 -.3 +.3 +9.8/AWaldenEq LB 21.13 -3.8 -2.2 +10.0/AWasatch1stSourceInc d CS 9.99 +.1 -.5 +1.0/B CorGr d SG 70.20 +.6 +2.7 +11.1/A GlbValInv d WS 8.69 -1.8 -2.5 +7.3/C HoisingtonUSTrs d GL 15.93 +2.8 -5.2 -1.1/E IntlGrInv d FR 35.59 +.4 +3.4 +11.2/B IntlOppsInv d FR 3.48 -.9 ... +11.7/B LSInv d LO 12.37 -4.0 -5.0 -2.0/E MicroCp d SG 7.96 +2.3 +4.2 +12.6/A MicroCpVal d SG 3.34 ... -2.6 +12.2/A SmCpGrInv d SG 46.10 +.3 +6.3 +8.0/C SmCpVal d SB 7.70 -1.3 -3.1 +8.9/B UlGr d SG 21.63 +1.7 +5.5 +13.2/A WldInnovtrInv d SW 21.56 -1.2 +1.0 +12.5/AWeitzBal CA 14.10 -1.5 -.6 +4.1/B NebraskaTFInc x SI 9.75 ... -1.0 +.2/E PtnrsIIIOppIns LO 14.58 -.8 +1.0 +.2/D PtnrsValInv LB 30.97 -3.6 -1.6 +1.1/E ShrtDrIncIns x CS 12.11 +.2 -.3 +1.3/B ValInv LG 42.37 -3.5 -.7 +3.2/E sHickory MB 51.17 -1.2 -2.2 +1.0/EWells FargoAdjRtGvtA f UB 8.94 +.1 +.1 +.2/E AdjRtGvtInst UB 8.94 ... +.2 +.5/E AstAllcA f IH 14.32 -2.1 -1.0 +3.8 AstAllcAdm IH 14.48 -2.0 -1.0 +4.0 AstAllcC m IH 13.87 -2.1 -1.2 +3.0 CALtdTrmTFA f SS 10.59 ... -.8 +.6/C CATFA f MC 11.62 +.2 -1.3 +1.9/D CATFAdm MC 11.64 +.3 -1.3 +2.1/D CBLgCpValA f LV 14.01 -2.3 -2.8 +8.8/A CBLgCpValInst LV 14.05 -2.2 -2.7 +9.2/A CBMidCpValA f MV 35.42 -1.8 -3.5 +9.0/A CBMidCpValInst MV 35.71 -1.8 -3.5 +9.3/A CommonStkA f MB 22.52 -1.1 -2.0 +7.7/B CorBdA f CI 12.92 +.4 -1.8 +.8/D CorBdAdm CI 12.61 +.4 -1.8 +.9/D CorBdInst CI 12.59 +.3 -1.7 +1.2/C CorPlusBdA f CI 12.40 +.4 -1.3 +2.6/A DiscpUSCorA f LB 16.55 -4.2 -3.1 +9.7/B DiscpUSCorAdm LB 16.99 -4.1 -3.1 +9.8/B DiscvAdm MG 34.15 -1.9 +1.6 +9.5/B DvrsCptlBldrA f AL 10.05 -2.9 -.9 +9.6/A DvrsCptlBldrC m AL 10.03 -3.0 -1.0 +8.8/A DvrsEqA f LG 25.52 -2.9 -1.2 +7.6/E DvrsEqAdm LG 25.62 -2.9 -1.2 +7.9/E DvrsIncBldrA f XY 6.20 -1.0 -2.1 +5.8/A DvrsIncBldrC m XY 6.21 -1.0 -2.2 +5.0/A DvrsIncBldrInst XY 6.06 -1.1 -2.1 +6.2/A DvrsIntlA f FB 13.24 -2.0 -1.2 +4.6/D EMEqA f EM 25.40 -2.5 +.1 +9.6/B EMEqAdm EM 26.61 -2.5 +.1 +9.7/B EMEqC m EM 21.36 -2.6 -.1 +8.8/C EndeavorSelInst LG 9.36 -3.6 +2.6 +12.1/B GlobalSmCpA f SW 41.81 +.7 -1.4 +11.1/B GrAdm LG 39.75 -3.0 +4.5 +11.2/B GrBalA f MA 46.21 -1.9 -1.5 +5.6/B GrBalAdm MA 41.21 -1.9 -1.4 +5.9/B GrInst LG 42.92 -3.0 +4.6 +11.4/B GvtSecA f GI 10.70 +.5 -1.4 +.3/C GvtSecAdm GI 10.70 +.5 -1.3 +.5/B GvtSecInst GI 10.70 +.6 -1.2 +.7/A HYBdA f HY 3.28 -1.2 -2.0 +4.3/B HYBdC m HY 3.28 -1.2 -2.1 +3.5/D IdxAstAllcA f MA 32.20 -2.6 -2.0 +5.7/B IdxAstAllcAdm MA 32.21 -2.5 -2.0 +5.9/B IdxAstAllcC m MA 19.59 -2.6 -2.1 +4.9/C IntlBdA f IB 10.63 +1.3 +3.1 +2.0/D IntlBdInst IB 10.77 +1.3 +3.2 +2.4/C IntrsValA f LB 12.00 -3.3 -2.9 +5.9/E IntrsValInst LB 12.06 -3.3 -2.9 +6.3/E IntrsWldEqA f WS 21.77 -2.6 -1.6 +7.9/B MinnesotaTFAdm SM 10.51 +.2 -.9 +1.9/B ModBalAdm CA 22.58 -1.2 -1.3 +4.2/B OmegaGrA f LG 48.85 -3.5 +1.9 +10.4/C OmegaGrC m LG 34.00 -3.5 +1.7 +9.6/D OppA f LG 42.00 -3.4 -2.0 +7.5/E OppAdm LG 45.74 -3.4 -2.0 +7.7/E PETFInst MP 11.49 +.3 -.8 +2.3/B PrecMetalsA f SP 32.38 +1.2 -9.9 +3.6/D PremLgCoGrA f LG 13.63 -3.7 +3.2 +9.6/D ShrtDrGvtBdAdm CS 9.70 +.2 -.3 +.4/D ShrtDrGvtBdInst CS 9.70 +.2 -.2 +.6/D ShrtTrmBdInst CS 8.66 ... -.1 +1.2/B ShrtTrmHYBdA f HY 7.99 ... +.1 +2.3/E SmCoGrAdm SG 53.76 -1.0 +3.3 +6.3/E SmCoValAdm SV 27.14 +.9 -2.3 +8.2/B SmCpOppsAdm SG 22.31 -.4 -2.7 +8.3/C SmCpValA f SB 16.91 -1.2 -3.0 +10.5/A SpMCpValAdm MV 36.50 -1.5 -4.0 +6.9/C SpMCpValIns MV 36.81 -1.5 -3.9 +7.2/C SpcSmCpValA f SV 34.03 +.9 -2.4 +8.9/A SpcSmCpValAdm SV 34.82 +.9 -2.4 +9.1/A SpecizedTechA f ST 13.78 -3.4 +8.2 +18.5/C StrMnBdA f MS 8.90 ... -.1 +1.6/A StrMnBdAdm MS 8.90 ... ... +1.7/A StrMnBdC m MS 8.93 ... -.3 +.8/B Target2020A f TE 12.48 -.6 -2.0 +2.8/E Target2020Adm TE 12.73 -.5 -2.0 +2.9/E Target2020R6 TE 12.83 -.5 -1.9 +3.3/D Target2030A f TH 13.37 -1.2 -2.1 +4.5/E Target2030Adm TH 13.65 -1.1 -2.0 +4.7/E Target2030R6 TH 13.64 -1.1 -1.9 +5.1/D Target2040A f TJ 15.78 -1.5 -2.2 +5.8/D Target2040Adm TJ 16.23 -1.5 -2.2 +5.9/D Target2040R6 TJ 16.26 -1.5 -2.2 +6.2/D TrdtnlSmCpGrA f SG 15.17 -2.6 +.7 +6.5/D UlSTMnIncA f MS 9.56 +.1 +.1 +.3/E UlSTMnIncIns MS 9.56 ... +.2 +.6/C UlShTrIncA f UB 8.45 +.1 +.1 +.9/C UlShTrIncIns UB 8.44 ... +.1 +1.2/B Utl&TlCmA f SU 20.28 +2.5 -3.8 +5.7/CWesMarkBal MA 12.76 -2.6 -1.8 +5.3/C Gr LG 19.93 -3.7 -.3 +6.4/E GvtBd CI 9.63 +.6 -1.1 +.2/E SmCoGr SG 13.90 -1.5 ... +5.1/E WestVIMnBd SI 10.37 +.2 -1.3 +1.3/BWestcoreColoradoTERtl SI 11.36 +.2 -1.1 +1.9/A FlexIncRtl HY 8.78 -.5 -1.3 +4.3/B PlusBdRtl CI 10.47 +.4 -1.4 +1.8/AWestern AssetCAMnsA m MC 15.68 +.4 -1.3 +1.7/E CAMnsC m MC 15.64 +.4 -1.4 +1.1/E CAMnsI MC 15.68 +.4 -1.2 +1.8/E CorBdA m CI 12.36 +.6 -1.9 +1.8 CorBdFI b CI 12.36 +.6 -1.9 +1.8 CorBdI CI 12.36 +.6 -1.8 +2.2 CorBdIS CI 12.37 +.6 -1.8 +2.2 CorPlusBdA m CI 11.56 +.8 -1.6 +2.7 CorPlusBdFI b CI 11.57 +.8 -1.6 +2.7 CorPlusBdI CI 11.57 +.8 -1.5 +3.1 CorPlusBdIS CI 11.57 +.9 -1.4 +3.1 CorpBdA m TW 12.19 ... -2.7 +3.0 EMDbtI EB 4.92 -.4 -2.4 +4.8/C GlbHYBdA m HY 6.31 -.6 -1.5 +4.4 GlbHYBdIS HY 6.31 -.4 -1.4 +4.8 GlbStrIncA m MU 6.34 -.1 -.6 +3.9 HYI HY 7.87 -.4 -.9 +3.8 HYIS HY 8.00 -.4 -.9 +3.9 InIdPlsBdI IP 11.07 +.5 -1.2 +.3/E InIdPlsBdIS IP 11.13 +.5 -1.2 +.4/D IntermBdI CI 10.75 +.2 -1.1 +2.0/A IntermBdIS CI 10.76 +.2 -1.1 +2.0/A IntermTrmMnsA m MI 6.31 +.2 -1.0 +1.5/C IntermTrmMnsC b MI 6.32 +.2 -1.1 +.9/E IntermTrmMnsI MI 6.31 +.3 -.9 +1.6/C IntrmMtCAMnsA m MF 8.63 +.2 -.9 +1.1/D IntrmMtCAMnsC b MF 8.62 +.2 -1.0 +.5/E IntrmMtNYMnsA m MN 8.49 +.4 -.8 +.8/E Mgd Mns A m ML 16.03 +.3 -1.2 +2.0/D Mgd Mns C m ML 16.04 +.2 -1.3 +1.4/E Mgd Mns I ML 16.06 +.4 -1.0 +2.1/C MnHiIncA m HM 14.05 +.2 -.7 +2.8/D MnHiIncC m HM 13.97 +.1 -.9 +2.2/E MnHiIncI HM 13.97 +.2 -.7 +3.0/D MrtgBckdScA m CI 10.38 +.7 -.9 +1.6 MrtgBckdScI CI 10.43 +.7 -.7 +1.9 NJMnsA m MJ 12.12 +.4 -1.2 +2.0/C NYMnsA m MY 12.90 +.4 -1.1 +1.4/E NYMnsC m MY 12.89 +.4 -1.2 +.8/E NYMnsI MY 12.89 +.4 -1.0 +1.6/D PEMnsA m MP 12.62 +.3 -.8 +2.1/C PEMnsC m MP 12.57 +.4 -1.0 +1.5/D ShrtDrHiIncA m HY 5.31 -.1 +.2 +2.5 ShrtDrHiIncC1 m HY 5.34 -.2 +.1 +2.1 ShrtDrHiIncI HY 5.33 -.1 +.2 +2.8 ShrtDrMnIncA m MS 5.06 -.1 +.1 +.5/C ShrtDrMnIncC b MS 5.06 -.1 ... +.2/E ShrtDrMnIncI MS 5.06 -.1 +.2 +.6/C ShrtTrmBdI CS 3.85 +.4 ... +1.4/A ShrtTrmBdIS CS 3.85 +.4 ... +1.5/A TtlRtUncnsFI b NT 10.57 +.2 -1.1 +3.6 TtlRtUncnsI NT 10.58 +.3 -1.0 +3.8 TtlRtUncnsIS NT 10.57 +.3 -1.0 +3.9WestwoodEMIns EM 10.30 -1.3 +.8 +5.9/E IncOppA m MA 15.26 -2.2 -3.0 +3.6/E IncOppIns MA 15.27 -2.2 -2.9 +3.8/E LgCpValIns LB 12.65 -2.9 -2.8 +8.8/C SMdCpIns MB 15.46 -.5 -2.0 +4.2/D SMdCpPlusIns MB 15.57 -.7 -2.0 +3.8/E ShrtDrHYIns HY 9.20 -.2 ... +3.1/E SmCpValIns SB 17.20 +1.8 -.5 +9.8/AWilliam BlairBdI CI 10.05 ... -1.6 +1.8/A EMGrI EM 16.32 -1.3 -.2 +8.4/C EMGrIns EM 16.45 -1.3 -.2 +8.5/C EMLeadersIns EM 11.05 -2.2 -.4 +7.1/D GlbLeadersI WS 14.84 -2.1 +1.9 +9.4/A GrI LG 12.07 -2.3 +4.9 +10.0/C InsIntlGr FG 17.98 -1.5 -.6 +5.9/D IntlDevPlusI FG 16.14 -2.1 -3.7 +4.4/E IntlGrI FG 30.98 -1.5 -.5 +5.8/D IntlGrN b FG 30.24 -1.5 -.6 +5.5/D IntlSmCpGrI FR 15.45 -1.2 -1.3 +10.0/C IntlSmCpGrIns FR 15.54 -1.1 -1.2 +10.0/C MidCpGrI MG 12.07 +.3 +4.3 +6.2/D SmCpGrI SG 30.81 +1.8 +4.1 +13.5/A SmCpValI SB 19.75 +.6 -4.6 +6.9/C SmMidCpGrI MG 25.43 +.4 +3.9 +12.0/AWillistonBsnMdNrAmrStkA m EE 4.87 -.6 -11.1 -6.0/CWilmingtonBroadMktBdIns CI 9.43 +.3 -1.6 +.9/D IntermTrmBdIns CI 9.64 +.1 -1.2 +.7/D IntlIns FB 9.01 -1.7 -2.1 +6.2/A LgCpStrIns LB 21.60 -3.8 -1.9 +9.8/B MnBdIns MI 12.86 +.2 -1.4 +1.4/D NYMnBdIns MN 10.24 +.1 -1.4 +1.2/D RlAstIns IH 14.35 +.9 -2.5 +1.4/EWilshire5000IdxInvm b LB 20.38 -3.4 -2.2 +9.5/B LgCoGrIns LG 42.80 -4.4 +.6 +11.1/B LgCoGrInvm b LG 39.75 -4.4 +.6 +10.8/CWintergreen FundInv m WS 12.77 -1.6 -6.3 +3.0/EWorld FundsRlEstValOppIns SR 11.57 +1.9 -8.7 -1.6/EYorktownShrtTrmBdL x CS 3.60 -.1 -.2 +1.1/BZacksSmCpCorInv m SB 27.74 +1.0 -.5 +9.0/BiSharesMSEAIntlIdxIns FB 13.87 -3.1 -2.2 +4.7 MSEAIntlIdxInvA b FB 13.78 -3.1 -2.2 +4.4 Rusl2000SCIdIns SB 19.50 -1.4 -1.1 +8.3 Rusl2000SCIdIvA b SB 19.50 -1.4 -1.2 +8.1 S&P500IdxK LB 311.66 -4.7 -1.8 +10.5 USAggtBdIdxK CI 9.92 +.5 -1.8 +1.0 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/Thursday, March 29, 2018

PAGE 56

A weekly publication of Sun Coast Media GroupServing Southwest Florida outdoor enthusiasts THE ORIGINAL SINCE 1997March 29, 2018 WEEKLY MAGAZINE The Legend Returns Now the areas exclusive dealer for 3340 Placida Road, Englewood, FL 34224 € Equipped w/ Suzuki Outboards € 5 year limited warranty € 10 year limited hull warranty € Bay boats from 17 to 24 € Deep Vee center console boats from 21 to 25 941-698-1444 941-698-1444 www.qualityboats.com www.qualityboats.com adno=50531636

PAGE 57

TABLE OF CONTENTS Surrounded by birds at the Celery Fields in Sarasota. Which way do I look? AROUND CHARLOTTE HARBOR • CAPT. RALPH ALLEN State of the fisheries ......................................................................................Page 8 THE FISH COACH • CAPT. JOSH OLIVE Smells so good ...............................................................................................Page 9 PADDLE SAFE, PADDLE FUN • DANA RUQUE Dont leave it behind ....................................................................................Page 10 ANGLING 101 • ROBERT LUGIEWICZ Stocking your tacklebox ...............................................................................Page 11 PEACE RIVER WILDLIFE CENTER • ROBIN JENKINS, DVM Happy birthday, Luna! ..................................................................................Page 14 TOURNAMENT BASSIN’ • GREG BARTZ A turn for the worse .....................................................................................Page 15 A LIFE ON THE WATER • CAPT. VAN HUBBARD Great expectations .......................................................................................Page 16 SLACK TIDES ...........................................................................................Page 24 BIRDING ABBIE BANKS Page 18 BULLETIN BOARD | Page 3 TIDE CHARTS | Page 4 FISHING REGULATIONS | Page 5 FISH FINDER | Page 6 MAP OF LOCAL WATERS | Page 7 RECIPES | Pages 19,23 FISH PROFILES | Pages 15.19 READER PICS | Pages 12,13,17,20 BOATING CLASSES | Page 23 SOLUNAR TABLES | Page 23 REGULAR FEATURES FWC photoTegus have become problematic in many parts of southern Florida.Scott signs bill targeting invasivesGov. Rick Scott has signed a bill aimed at reducing the number of pythons and other invasive species that cause damage in parts of the state, including the Everglades. The bill (SB 168), which Scott signed March 23 after it was unanimously approved this month by the Legislature, sets up a pilot program targeting pythons and species such as tegu lizards and lion“sh. Under the program, the Florida Fish and Wildlife Conservation Commission will be able to enter contracts with people to capture or destroy the species on public lands and in state waters. The commission is required to submit a report to the governor and legislative leaders by January 2021. The Legislature “nds that priority invasive species continue to expand their range and to decimate the fauna and ”ora of the Everglades and other natural areas and ecosystems in the Southern and Central parts of the state at an accelerating rate. ƒ The goal of the pilot program is to examine the bene“ts of using strategically deployed, trained private contractors to slow the advance of priority invasive species, contain their populations, and eradicate them from this state,Ž said the measure, sponsored by Sen. Greg Steube, R-Sarasota, and Rep. Halsey Beshears, R-Monticello. The News Service of Florida Photo providedWhat are your concerns for Charlotte Harbor?Sta has been hearing concerns about the status of various “sheries in Charlotte Harbor and is gathering feedback on the “sheries in that area.Ž Doesnt sound like much, does it? But that one short sentence might mean a great deal to the future of our local “shing. What it means is that the Florida Fish & Wildlife Conservation Commission is waiting to hear from us „ waiting to hear from you „ about our concerns. Ive read a lot of social media posts and heard a lot of grousing in the tackle shops: We need a closed season on red“sh.Ž There ought to be a bigger size limit on snook.Ž We need to to do something about all these crab traps out here.Ž It doesnt do a lick of good to complain to each other. None of us has the power to do anything about these issues. But guess who does? The FWC. And now theyre speci“cally asking us „ asking you „ what you think needs to be taken care of. This is a rare opportunity. So sit down, think about what you want to say, and then go to https://goo.gl/23uqAE, scroll down, click the link, and say your piece. You owe it to your future „ our future. FROM THE PUBLISHER’S DESK • CAPT. JOSH OLIVE FWC’s asking Photo providedBob Bretts caught this bright and beautiful Atlantic bigeye while shing oshore on the Island Sun. Theyre pretty, but they taste like iodine. WEEKLY MAGAZINE BoatingAnd Fishing.com Facebook.com/ WaterLineMagazine23170 Harborview Road Port Charlotte, FL 33980CUST. SERVICE & SUBSCRIPTIONS941-206-1300PUBLISHERCAPT. JOSH OLIVE941-276-9657Publisher@WaterLineWeekly.comMARKETINGSun PublisherrGlan Nickerson941-205-6400GNickerson@sun-herald.comAdvertising SalesLaura Speer 941-205-6405Sales@WaterLineWeekly.comBoaters’ Bargains 941-429-3110 CONTRIBUTORSCapt. Ralph Allen Abbie Banks Greg Bartz Capt. Billy Barton Capt. Rex Gudgel Capt. Van Hubbard Robin Jenkins, DVM Robert Lugiewicz Capt. Mike Myers Dana Ruque Chandler Smith Tim Spain Betty Staugler Capt. Cayle Wills Produced & printed by Sun Coast Media Group NOTE: Our writers opinions do not necessarily reect those of the publisher or Sun Coast Media Group. We do our best to be accurate in matters of fact in this publication, but matters of opinion are left to each individual author. ON THE COVER

PAGE 58

€ Page 3 € March 29, 2018 OUTDOOR NEWS BULLETIN BOARDGOT AN EVENT COMING UP?Wed be happy to let people know. Email your info to Editor@ WaterLineWeekly.com at least two weeks before the event.BUY ONE, GET ONE AT THE PG BOAT CLUBThe Punta Gorda Boat Club is oering a BOGO membership special. The rst applicants initiation fee is paid in full, and the second applicants initiation fee is free. This special deal is good through the beginning of April. For more information, call Jan at 941-743-2472 or Barb at 941-764-0134.TIPPECANOE BOARDWALK CLOSEDThe boardwalk crossing the tidal creek at Tippecanoe Environmental Park (2400 El Jobean Road, Port Charlotte) is temporarily closed to public access for repairs. The boardwalk is at the southern end of the environmental park. Repairs have begun and should be completed in late April.BOCA GRANDE FISHING PIER OPENThe installation of the replacement hand rail and side rail has been completed at the Boca Grande Fishing Pier (5810 Gasparilla Road, Placida) and the pier is now open to the public.PLACIDA FISHING PIER CLOSED The Placida Fishing Pier (13120 Pier Road, Placida) will be closed until further notice due to damage from a recent re. Please visit Ainger Fishing Pier (1385 Beach Road, Englewood), El Jobean Fishing Pier (5001 El Jobean Road, El Jobean) or Boca Grande Fishing Pier (5810 Gasparilla Road, Placida).LECTURES AT DINGThe J. N. DingŽ Darling National Wildlife Refuge (1 Wildlife Drive, Sanibel) is hosting a series of weekly free lectures. Lectures will be held twice each Friday, at 10 a.m. and 1 p.m. The seasons complete schedule is listed below. Seating for the lectures is limited and available on a rst-come basis. Early arrivals can save one seat each and then may explore the Visitor & Education Center or Indigo Trail before the lecture starts. Saved seats must be lled 15 minutes before lecture time. For more info, call 239-472-1100 ext. 241 or visit https://goo.gl/B37knm. March 30: Artist and author Dawn and Blair Witherington Our Sea Turtles: A Practical Guide for the Atlantic and Gulf, from Canada to Mexico „ April 6: Mote Marine Researcher Dr. Erinn Muller Coral RestorationŽ „ April 13: Avian researcher Dr. Kenneth Meyer Swallow-tailed Kites: 10,000 Miles to Survival.ŽPLANT SOCIETY FIELD TRIPThe Mangrove Chapter of the Florida Native Plant Society invites the public to join them March 31 for a free nature walk at Amberjack Environmental Park (end of Gasparilla Pines Blvd., Cape Haze). The society promotes the preservation, conservation and restoration of the native plants and native plant communities of Florida. Meetings, eld trips and special events are free and open to the public. For more info, contact trail guide Al Squires at 941-769-3633 or AHSquires1@comcast.net.FISHIN TALK RADIO SEMINARThe next event in the Fishin Talk Radio (formerly Radio WaterLine) seminar series will be held April 3 at Gasparilla Marinas Waterside Grill (15001 Gasparilla Road, Placida). Seminars are scheduled for the rst Tuesday of each month and are hosted by the boys from Fishin Talk Radio. Topics vary depending on how the shing is going, but youre guaranteed to learn something useful „ and if you have any questions you want answered, bring em with you. Come out at 5:30 p.m. and enjoy dinner and drinks with Josh Olive and Capt. Mike Myers (you buy your own); the talk gets started at 6:30 p.m. For more info, call Capt. Mike at 941-416-8047 or Josh at 941-276-9657.AUDUBON WALKABOUT Youre invited on the Peace River Audubon Societys next walkabout, planned for 8 a.m. April 3 at Kiwanis Park (501 Donora Street, Port Charlotte). This is an interesting park with a boardwalk and a bridge with a little lake. There is a nice area of snags for woodpeckers and it can be a migrant trap in the spring for warblers and other migrating birds. Barred owls are nesting in the park, as they did last year. For info, contact Dave Lancaster at 586-214-0203 or DJL8339@comcast.net.WCV YARD SALEIn celebration of Gopher Tortoise Day, the Wildlife Center of Venice (925 North Jackson Road, Venice) is holding a yard sale from 9 a.m. to 4 p.m. April 6 and 7. The proceeds will go to continue the needed support of the rescue and rehabilitation of injured or orphaned wildlife. Come get some great deals and help out local wildlife! The Wildlife Center of Venice serves all of Sarasota County, western Charlotte County and southern Manatee County.BOAT SHOW, NAUTICAL FESTThe Lemon Bay Sunrise Rotary Boat Show and Nautical Fest is set for April 7-8 at the Englewood Elks Lodge (401 N. Indiana Ave., Englewood). Hours are 9 a.m. to 5 p.m. April 7 and 9 a.m. to 4 p.m. April 8. There will be more than 30 nautical vendors from artists to shing gear and apparel, local food trucks and ice-cold beverages. Dealers include Ingman Marine, MarineMax, Quality Boats and Big Toy. KIX Country 92.9 FM will be doing live remote broadcasts. All the festival proceeds will benet the Lemon Bay Sunrise Rotary Club for projects and charities they support. For information, visit NauticalFest.com or contact Dave Flower at 941-468-2023.NATIVE PLANT SOCIETY MEETSThe Mangrove Chapter of the Florida Native Plant Society invites you to join them at their next meeting, scheduled for 7 p.m. April 10. The featured speaker will be Greg Vine, president of SunAcre Corp. and chairman of the Urban Forest Committee in Venice, and his topic will be the Venice Beautication Project. There will be plenty of time for comments, questions and lots of good discussion with snacks included. Meetings are held at Lemon Bay Park (570 Bay Park Blvd., Englewood). For more info, call 941-769-3633 or visit Mangrove.FNPSChapters.org.HOOKED ON HABITATThe 10th annual Hooked on Habitat redsh tournament will be held April 14 out of the Laishley Crab House (150 Laishley Court, Punta Gorda). First prize is $2,500 with over $5,500 in payouts, including a $250 mystery weight redsh bonus oered by Rapid Graphix. Our famous captains dinner, featuring Peace River Seafoods delectable entres and beverages from Peace River Distributing, is worth the price of admission alone „ not to mention the great rae prizes. Weigh-in is at the Laishley Crab House courtyard and the angler lunch is provided by Smugglers in air-conditioned comfort. Come see why local anglers call this the best tournament in Charlotte County. If you have an event you want included in the Outdoor News Bulletin Board, email it to Editor@WaterLineWeekly.com FISHIN FRANKS FISHIN CLUB: Learn all about shing Charlotte Harbor. Meetings are held the second Tuesday and Wednesday of each month at Luigis Italian Restaurant (3883 Tamiami Trail, Port Charlotte). Reservations are required; call 941-625-3888 for more info or to sign up. FISHING CLUB MEETINGS: The Gulf Cove Fishing Club meets on the second Monday of the month from October through May at the Hope Lutheran Church in Gulf Cove (14200 Hopewell Ave., Port Charlotte) at 7 p.m. At each meeting, a speaker will talk on a timely topic. The public is invited to attend, but only Gulf Cove residents can be members. For more info, call 941-698-8607. NATIVE PLANT SOCIETY MEETINGS: The Mangrove Chapter of the Florida Native Plant Society meets from 7 to 9 p.m. the second Tuesday of each month (Oct-May) at Lemon Bay Park (570 Bay Park Blvd., Englewood). Call 941-769-3633. The Coccoloba Chapter of the Florida Native Plant Society meets from 7 to 9 p.m. the second Thursday of each month at the Calusa Nature Center and Planetarium (3450 Ortiz Ave., Fort Myers). Call 239-275-3435. Meetings are free and the public is welcome. HANG OUT WITH SCRUB JAYS: Spend the morning with the scrub jays at Oscar Scherer State Park (1843 S. Tamiami Trail, Osprey) from 8:30 to 10:30 a.m. every Sunday. This unique Central Florida experience includes a nature walk to see the parks diverse ecosystems, native ora and fauna. Call 941-483-5956 for info. WHATS THAT BIRD?: Volunteer bird interpreters share their expertise on ID and behavior of raptors, shorebirds, waterfowl and other avian visitors at Myakka River State Park (13208 S.R. 72, Sarasota). Volunteers set up scopes and help people identify birds from 9 a.m. to 1 p.m. every day of the week. CHARLOTTE HARBOR DRAGONS: Dragon boat club meets every Wednesday and Saturday at 8 a.m. and Sundays at 1 p.m. Learn the ancient art of dragon boat racing. We practice out of the Port Charlotte Beach Complex (4500 Harbor Blvd. Port Charlotte). For availability, contact Eddie Amara at 941-7401286 or eamara1@comcast.net, or to learn more about the club visit CharlotteHarborDragons.com. Paddles up! CHARLOTTE HARBOR MULTIHULL ASSOCIATION: Members of this club for multihull owners, sailors or those who are interested in the exchange of ideas about equipping and sailing boats, share information about anchorages and cruising destinations, hold informal races and have raft-ups. No dues. The club meets at a local restaurant the rst Monday of each month at 6 p.m. For more info, call 941-876-6667. COASTAL VENTURES CRUISE CLUB: This club, designed for personal boat cruising, meets on the third Tuesday of the month at the Waterfrontoo Restaurant (2205 N. Tamiami Trail, Nokomis). Join them for dinner at 6 p.m. and/or the 7:30 p.m. meeting where theyll discuss upcoming cruises and activities. Enjoy the camaraderie of like-minded water rats. If interested, attend a meeting or call 941-493-0070 for more info. VOLUNTEER AT SHAMROCK PARK: Shamrock Park Nature Center (3900 Shamrock Drive, Venice) holds its monthly volunteer work mornings from 8 to 10 a.m. on the third Friday of each month. For more info, call Jennifer Rogers at 941-8615000 or email her at jrogers@scgov.net. PEACE RIVER PADDLING: Join a guided kayaking trip on the Peace River. Free if you bring your own kayak, or rent equipment for $25 per person. Paddle with an experienced guide and explore remote areas of the Peace River. These trips are intended to be easy paddling for everyone to have fun, meet people with similar interests, and enjoy the outdoors. We paddle from 9 to 11 a.m. each Tuesday if weather permits. Meet at the Nav-A-Gator (9700 SW Riverview Circle, Lake Suzy) 30 minutes prior to departure. Sign up by calling Steve Burroughs 813-857-4634. Trips are provided byKayakEcoTours.com. ONGOING EVENTSBULLETIN BOARD | 22 www.ilovemymarina.comLocated at 7080 Placida Rd Cape Haze, FL 33946 941-697-4356 WERE YOUR FULL SERVICE MARINA! High & Dry Storage 2 Mo n ths FREE *Restricitions Apply adno=50531605

PAGE 59

€ Page 4 € March 29, 2018 T IDE C HARTS VENICE INLET PUNTA GORDA PLACIDA MATLACHA PASS Saturday High Tide 0:48 1.6 Low Tide 7:20 0.2 High Tide 13:14 1.5 Low Tide 19:41 0.2 Sunday High Tide 1:35 1.5 Low Tide 7:43 0.4 High Tide 13:30 1.7 Low Tide 20:21 0.0 Monday High Tide 2:21 1.4 Low Tide 8:02 0.6 High Tide 13:52 1.8 Low Tide 21:03 -0.0 Tuesday High Tide 3:08 1.2 Low Tide 8:17 0.7 High Tide 14:18 1.9 Low Tide 21:48 -0.1 Wednesday High Tide 3:59 1.1 Low Tide 8:26 0.8 High Tide 14:50 1.9 Low Tide 22:39 -0.1 Thursday High Tide 5:03 1.0 Low Tide 8:26 0.9 High Tide 15:28 1.9 Low Tide 23:38 -0.1 Friday High Tide 6:58 0.9 Low Tide 7:37 0.9 High Tide 16:15 1.8 Thursday High Tide 1:56 1.7 Low Tide 9:12 -0.2 High Tide 15:41 1.3 Low Tide 21:05 0.5 Friday High Tide 2:53 1.6 Low Tide 9:45 -0.1 High Tide 15:54 1.4 Low Tide 21:52 0.3 Saturday High Tide 3:44 1.6 Low Tide 10:16 0.1 High Tide 16:09 1.5 Low Tide 22:37 0.1 Sunday High Tide 4:31 1.4 Low Tide 10:43 0.3 High Tide 16:28 1.6 Low Tide 23:20 0.0 Monday High Tide 5:18 1.3 Low Tide 11:09 0.5 High Tide 16:52 1.7 Tuesday Low Tide 0:04 -0.0 High Tide 6:07 1.2 Low Tide 11:32 0.6 High Tide 17:20 1.8 Wednesday Low Tide 0:50 -0.1 High Tide 7:01 1.1 Low Tide 11:50 0.7 High Tide 17:52 1.8 Thursday Low Tide 8:52 -0.2 High Tide 12:59 1.1 Low Tide 20:42 0.4 Friday High Tide 0:18 1.4 Low Tide 9:24 -0.0 High Tide 13:16 1.2 Low Tide 21:29 0.2 Saturday High Tide 1:08 1.3 Low Tide 9:53 0.1 High Tide 13:33 1.3 Low Tide 22:13 0.1 Sunday High Tide 1:56 1.2 Low Tide 10:19 0.2 High Tide 13:52 1.3 Low Tide 22:56 0.0 Monday High Tide 2:44 1.1 Low Tide 10:44 0.4 High Tide 14:14 1.4 Low Tide 23:40 -0.0 Tuesday High Tide 3:35 1.0 Low Tide 11:07 0.5 High Tide 14:40 1.5 Wednesday Low Tide 0:25 -0.1 High Tide 4:31 0.9 Low Tide 11:29 0.6 High Tide 15:10 1.5 Thursday High Tide 1:32 1.7 Low Tide 9:21 -0.2 High Tide 15:09 1.3 Low Tide 21:11 0.5 Friday High Tide 2:28 1.6 Low Tide 9:53 -0.1 High Tide 15:26 1.4 Low Tide 21:58 0.3 Saturday High Tide 3:18 1.5 Low Tide 10:22 0.1 High Tide 15:43 1.5 Low Tide 22:42 0.1 Sunday High Tide 4:06 1.4 Low Tide 10:48 0.3 High Tide 16:02 1.6 Low Tide 23:25 0.0 Monday High Tide 4:54 1.3 Low Tide 11:13 0.4 High Tide 16:24 1.7 Tuesday Low Tide 0:09 -0.0 High Tide 5:45 1.2 Low Tide 11:36 0.6 High Tide 16:50 1.7 Wednesday Low Tide 0:54 -0.1 High Tide 6:41 1.1 Low Tide 11:58 0.7 High Tide 17:20 1.8

PAGE 60

€ Page 5 € March 29, 2018 State and federal regulations for Southwest Florida waters as of Feb. 1, 2018. All bag limits are per harvester per day. Other limits may apply. For full rules, visit MyFWC.com/shing and GulfCouncil.org/shing_regulations. LICENSES Resident saltwater or freshwater: Annual $17, 5-year $79. If you “sh from shore in salt water only, a license is required but it is free. A combo license for both fres hwater and saltwater shing is $32.50 annually. Resident senior: If you are a Florida resident age 65 or older, your drivers license or ID card replaces your shing license. Gulf reef survey (Note 14) and tarpon are tags still required. Nonresident saltwater or fres hwater: 3 days $17, 7 days $30, annual $47. Free shore “shing license not available for nonresidents. Annual permits (required only when a license is required): Snook $10, lobster $5SALTWATER FISH Almaco Jack Bag limit 100 pounds in state waters, limit 20 in federal waters; notes: 9,11,14 Amberjack, Greater 34Ž min.; bag limit 1; open for the entire month of May, and from Aug. 1 through Oct. 31 ; notes: 1,3,4,5,7,9,14 Amberjack, Lesser & Banded Ruddersh Slot 14Ž to 22Ž; aggregate bag limit 5; notes: 1,4,5,7,9,14 Barracuda Collier, Monroe, Miami-Dade, Broward, Palm Beach and Martin counties only: Slot 15Ž to 36Ž; bag limit 2 per harvester up to 6 per vessel; may posses one per vessel over 36Ž; notes: 1,5 Black Drum Slot 14Ž to 24Ž (may possess 1 over 24Ž); bag limit 5; notes: 5,7,8 Black Sea Bass 10Ž min.; bag limit 100 pounds; notes: 2,4,5,7,9,15 Bluesh 12Ž min.; bag limit 10; notes: 1,5 Blue runner Bag limit 100 Cobia 33Ž min.; bag limit in state waters, 1 per harvester up to 2 per vessel ; bag limit 2 per harvester in federal waters; notes: 1,5 Dolphin (Mahi mahi) State waters bag limit 10 per harvester or 60 per vessel, whichever is less; notes: 5,15 Flounder, all species 12Ž min.; bag limit 10; notes: 2,5,7,8,15 Grouper, Black 24Ž min.; bag limit 4; notes: 2,3,4,5,7,9,10,12,14 Grouper, Gag 24Ž min.; bag limit 2; season open June 1-Dec. 31; notes: 2,3,4,5,7,9,10,14 Grouper, Goliath (Jewsh) Harvest prohibited; legal to target for catch and release in state but not federal waters Grouper, Red 20Ž min.; bag limit 2; notes: 2,3,4,5,7,9,10,12,14 Grouper, Scamp 16Ž min.; bag limit 4; notes: 2,3,4,5,9,10,12 Grouper, Snowy & Yellowedge No size limit; bag limit 4; notes: 2,3,4,5,9,10Grouper, Warsaw & Speckled HindNo size limit; bag limit 1 per vessel; notes: 2,3,4,5,7,9,10Grouper, Yellown & Yellowmouth20Ž min.; bag limit 4; notes: 2,3,4,5,7,9,10,12 Grouper, Coney, Graysby, Rock Hind, Red Hind (Strawberry) & Tiger Bag limit 4; notes: 2,3,4,5,7,9,10,12,15 Hogsh 14Ž min. ; bag limit 5; notes: 1,4,5,7,9 Mackerel, King (kingsh) 24Ž min.; bag limit 3 ; notes: 1,5 Mackerel, Spanish 12Ž min.; bag limit 15; transfer of Spanish mackerel to other vessels at sea prohibited; notes: 1,5 Mullet, Striped & Silver Bag limit, Feb. 1-Aug. 31, aggregate 50 per harvester or 100 per vessel, whichever is less; Sept. 1-Jan. 31, aggregate 50 per harvester or per vessel; bag limit also applies to bait mullet; possession of striped mullet prohibited in Punta Gorda between 6 p.m. and 6 a.m. Nov. 1Feb. 29 (see http://bit.ly/urExej); notes: 15 Permit Slot 11Ž to 22Ž (over 22Ž „ may possess 1 per harvester up to 2 per vessel); bag limit 2; hook and line gear only in state waters; spearing legal in federal waters; see http://goo.gl/ pU5Wug for rules in Special Permit Zone south of Cape Sable; notes: 1,5,6,7 Pompano, Florida 11Ž min.; bag limit 6; notes: 1,5,6,7 Pompano, African 24Ž min.; bag limit 2 per harvester or per vessel; notes: 1,5,6,7 Porgy, Red (Champagne) Bag limit 100 pounds; notes: 4,5,7,9,15 Redsh (Red Drum) Slot 18Ž to 27Ž; bag limit 1 per harvester up to 8 per vessel; o-the-water transport limit 6 per person; illegal to harvest or possess in federal water; notes: 2,5,6,7,8 Sailsh 63Ž min. from tip of lower jaw to center of fork; bag limit 1; notes: 5,6,16 Sea Trout, Spotted Slot 15Ž to 20Ž (may possess 1 over 20Ž); bag limit 4; notes: 2,5,6,7 SharksState waters, no size limit on sharpnose, blacknose, blacktip, bonnethead, netooth & smooth dogsh; 54Ž min. on bull, nurse, spinner, common thresher, blue, oceanic whitetip, porbeagle & shortn mako; species not listed are prohibited Federal waters, 54Ž min all species except sharpnose and bonnethead; for federally prohibited species see https:// goo.gl/envCwD ; bag limit in state waters 1 per harvester up to 2 per vessel; bag limit in federal waters 1 per vessel; inline circle hooks required when “shing for sharks in federal waters ; notes: 1,5,6,7,8,16Sheepshead 12Ž min.; bag limit 15; notes: 2,5,7,15 Snapper, Cubera Slot 12Ž to 30Ž (over 30Ž „ may possess 2 per harvester up to 2 per vessel); bag limit 10 if under 30Ž; sh over 30Ž not included in aggregate snapper limit ; notes: 2,4,5,7,9,13 Snapper, Mangrove (Gray) 10Ž min. in state waters; 12Ž min. in federal waters; bag limit 5 in state waters, 10 in federal waters; notes: 2,4,5,7,9,13 Snapper, Lane 8Ž min.; bag limit 20 in federal waters or 100 pounds in state waters; not included in aggregate snapper limit ; notes: 2,4,5,7,9,11 Snapper, Mutton18Ž min. ; bag limit 5 ; notes: 2,4,5,7,9,13Snapper, Red (American) 16Ž min.; bag limit 2; 2018 private and charter season TBD ; notes: 2,3,4,5,7,9,13,14 Snapper, Schoolmaster 10Ž min.; bag limit 10; notes: 2,4,5,7,9,13 Snapper, Vermilion (Beeliner) 10Ž min.; bag limit 10; not included in aggregate snapper limit ; notes: 2,4,5,7,9,11,14 Snapper, Blackn, Dog, Queen, Mahogany, Silk & Yellowtail 12Ž min.; bag limit 10; notes: 2,4,5,7,9,13 Snook Slot 28Ž to 33Ž; bag limit 1; season closed Dec., Jan., Feb., May, June, July, and Aug.; $10 snook permit required to harvest when license is required; state regulations apply in federal waters; notes: 2,5,6,7,8 Tarpon Bag limit 1 per harvester per year; $51.50 tag required to harvest or possess, which is legal only in pursuit of an IGFA record; for seasonal Boca Grande Pass rules, see http:// bit.ly/I6zrDj; state rules apply in federal waters; notes: 6,7,8 Triggersh, Gray State and federal waters: 15Ž min.; bag limit 1; open March 1-May 31 and Aug. 1-Dec. 31 ; notes: 1,4,5,7,11,14 Tripletail 15Ž min.; bag limit 2; may be harvested by hook and line only; notes: 2,5,6,7,8,15 Wahoo Bag limit 2; notes: 1,5,15 Lionsh Kill on sight; no size or bag limits UNREGULATED SPECIES In state waters, bag limit 100 pounds or two sh, whichever is more: Blackn tuna, catsh, cero mackerel, croaker, grunts, ladysh, little tunny, jack crevalle, pinsh, porgies, rays, sand trout, silver trout, spadesh, whiting, etc. See http://bit.ly/1aLP4iF. NO-HARVEST SPECIES In addition to the species previously listed, harvest of bonesh, Nassau grouper, spotted eagle rays, manta rays and sawsh is prohibited. Visit http://bit.ly/10nYDIz for full rules, including more no-harvest species. NOTES1. Measured fork length (the straight line distance from the most forward part of the head with mouth closed to the center of the tail). 2. Measured total length (the straight line distance from the most forward part of the head with the mouth closed to the farthest tip of the tail with the tail squeezed together while the sh is lying on its side). 3. Bag limit zero for captain and crew of forhire vessels on a paid trip. 4. Reef sh gear rules apply. Anglers must use inline circle hooks when using natural baits, and must possess a dehooking device. Venting tool not required. Also, cannot be taken by powerhead in the reef sh stressed area (see https://goo.gl/KqP2Ab). 5. Must remain in whole condition (head and tail intact) until landed ashore. Removal of gills and internal organs OK. Cannot be used as cut bait. 6. Harvest by spear, gig or bow prohibited. 7. Use of multiple hooks (more than one point on a common shank, like a treble hook) in conjunction with natural bait prohibited. 8. Harvest by snatching prohibited. 9. Reef sh; illegal to use as bait in federal waters. In state waters, legal-size reef sh may be used as bait but must remain in whole condition and count against bag limit. 10. Included in aggregate 4 grouper bag limit. 11. Included in 20-sh reef sh aggregate bag in federal waters (includes vermilion snapper, lane snapper, almaco jack, gray triggersh and all tilesh species). 12. Closed Feb. 1-March 31 in federal waters outside 20-fathom break ONLY. 13: Included in aggregate snapper bag limit of 10 sh. 14: Participation in Gulf Reef Fish Survey required to harvest. See http://bit.ly/15D6Hip 15. No bag limit in federal waters. 16. HMS permit required to target or harvest in federal waters; see https://goo.gl/bbmLXLFRESHWATER FISH*Largemouth Bass: Bag limit 5, no min. size limit. Only one sh can be longer than 16Ž (tournaments may apply for a permit allowing participants to weigh more than one over 16Ž)Sunsh (all species excluding crappie) : Aggregate bag limit 50Crappie: Aggregate white/black bag limit 25 American Eel: Min. 9Ž, bag limit 25 Buttery peacock bass: Max. 17Ž, bag limit 2 (may possess one sh over 17Ž) Grass carp: Must be released immediately. Other exotic shes: Keep and eat or otherwise destroy; may not be used as live bait. Unregulated species: No bag or size limits on bown, pickerel, catsh and gar (see below). Prohibited species: Alligator gar, sturgeon. Visit http://bit.ly/10nYJQr for full rules, including special management areas. F ISHING R ULES HELPING KIDS FISH – IT’S OUR MISSIONFish Florida, a non-prot organization, helps people, especially children, learn about shing and Floridas environment. Families who sh spend quality time together and know how to protect Floridas marine sheries and coastal habitats. Another great reason to learn shing? Kids who spend time outdoors have less stress, better concentration, more creativity and higher self-esteem than those who stay inside.HOW WE DO ITYou give, we give, kids sh. Every time someone buys a Fish Florida specialty license plate, featuring a sailsh, we get $22. With that money, we support shing and conservation education programs with donations of shing equipment, grants, and scholarships. Anglers, boaters and others buy the Fish Florida plate for their cars, trucks and trailers. They show their support and dedication to the future of shing.BUY A FISH FLORIDA LICENSE PLATEPurchase a Fish Florida license plate for your vehicle to support kids shing education and show your passion for shing in Florida. The sailsh design looks great with any vehicle and boat trailer! The Fish Florida plate is available at your local tag agency.DONATEAnother way to help is to give a gift certicate or make a donation. Every $10 donation pays for a child to get his own shing rod and reel. A $30 donation pays for two children to get rods, reels and tackle kits! A $100 donation sends a child to shing summer camp. Thank you for helping our future anglers!

PAGE 61

€ Page 6 € March 29, 2018 FRESH LOCAL FISHING REPORTS FROM VENICE TO PINE ISLAND INSHORE & FRESHWATER GULF & OFFSHORE BEST BETAnglers at the Venice Pier have been catching good numbers of bluesh and Spanish mackerel along with some bonnethead and blacktip sharks Surf shing has been OK for most folks, with whiting and little sharks being the main catches. Lemon Bay has been producing a handful of cobia The Myakka River has had some jumbo snook and a few tarpon have been jumped. The lane and mangrove snapper bite has been pretty good from 50 to 80 feet. Red grouper have been slow inside the 20-fathom line, but once they re-open in the deep water April 1 we should be seeing some nice ones. Lots of short snook have been turning up in the surf on Manasota Key, and the big ones are probably just behind them. White bucktails are a good bet. Lots of small snook are around the mangroves and docks, and there are also some big ones but theyre tougher to hook. Whitebaits been tough, so lures have been the ticket. Redsh reports have been picking up in Lemon Bay and into Gasparilla Sound, with some shermen reporting a half-dozen or more in a trip. Sheepshead have still been biting well around rocks and docks. Those going out found a few keeper red grouper and loads of shorts in 70 to 90 feet. Some good triggersh have also been caught. Vermilion and lane snapper have been abundant, and there are lots of porgies and grunts to ll the sh box. Kingsh have been hitting on the bottom around the nearshore reefs. Big trout have been around, with some very good 20to 24-inch sh coming from Turtle Bay. The Hybrid Flurry Minnow has been a hot bait. Spanish mackerel have been showing up around the mouth of Alligator Creek. Pompano and a few cobia have been moving around the outside of the bar from Ponce Bar to the Skating Rink. Redsh are tucked in the salt ponds way behind the islands on the east side. Small but plentiful trout are hanging out wherever you nd healthy turtle grass. Bigger bluegill and shellcracker have been caught this past week as they start to bed up. No reports due to windy conditions. Snook are good around the Ainger Pier and El Jobean shadow lines at night, and there are some around the Placida trestle too. Rapala X-raps in the 12 and 15 sizes are hard to beat on those shadow lines. THE FISH COACHS TIP OF THE WEEK: Live bait certainly has its uses, but dead sh can also be amazingly productive. Most of the time we cut dead sh into pieces called cutbait. Some sh, such as ladysh and mullet, have a long thin shape that lends itself to chopping into ste aks. Others, like pinsh, are often simply cut in half. Cutbait will stay on your hooks much better if you push the hook in and out through skin, not meat. If you can, leave the hook point exposed a bit (and if that wont work, you probably need a bigger hook or a smaller piece of bait). Fresh cutbait is tougher, but froze n cutbait puts out more scent. To use cutbait eectively, it needs to sit on one spot. Try to be patient and let the sh eventually smell it and come to you. If you really want to crank it in, a thin strip of sh belly is a better choice than a steak. „ As the Fish Coach, Capt. Josh Olive oers personalized instruction on shing techniques. To book your session or for more information, go to FishCoach.net, email Josh@FishCoach.net or call 941-276-9657. CAMERONRIO VILLA BAIT & TACKLE Punta Gorda 941-639-7166JIMFISHERMANS EDGE Grove City 941-697-7595MALCOLMCOOKS SPORTLAND Venice 941-493-0025Snook activity has been great over the last week. Most are taking smaller baits (3 to 4 inches). Bigger sh will hit bigger lures, but please use heavy tackle and dont leave that sh with a lure in her face. Trout have been abundant but small on the ats. A handful of cobia reports have come from the east side of the Harbor. A few redsh have turned up, but its nothing like what we want to see. Freshwater bass are bedding again, and worms or lizards are good. Few reports this week due to the wind. Its getting warmer, but the sheepshead are still biting very well. Theyve been on the beaches, the ICW docks and bridges, and the nearshore reefs. Bits of shrimp and small hooks are key. Redsh are active in the sandholes and deeper mangrove points; cutbait is the top pick. Trout permit and pompano are hanging around Jug Creek Shoals and Pine Island Sound. There are whiting at the U.S. 41 bridges. A few cobia are at the bridges too, and running the bars on both sides of the Harbor. Try a white jerkbait or freelined shrimp. The sheepshead bite is slacking o. Tarpon are absent but expected literally any day. Go deep. Anglers are reporting few sh in the 50to 90-foot range, but good numbers of porgies triggersh and red grouper out past 100 feet. The nearshore reefs have had some cobia a few catch-and-release amberjack and a couple permit schools. Marys Reef still has sheepshead on it. The snook action is good on the east and west walls but slower in Bull and Turtle bays. Of course, most are over or under the slot. Snook and a few redsh have been on the east wall; shrimp is beating whitebait at the moment. Oversize snook have been in the PGI canals taking trolled lipped baits and paddletails. Bonnethead sharks are thick around the mouth of Alligator Creek and the upper half of the east side. Trout reports out of Pine Island Sound have been good, but Lemon Bay has been quiet. A few Spanish mackerel have been hooked between Cape Haze and Boca Grande Pass. Schooling little tunny with a few kingsh and Spanish mackerel have been reported in the area of Boca Grande Pass. Lane and mangrove snapper porgies and loads of sheepshead are on the reefs out to about 55 feet. Few anglers have gone deeper this week. Cobia reports are all over, from the nearshore reefs to the Harbor bars. Theyre not super abundant, but there are enough to target. A handful of tarpon have been moving around; a couple have been caught on cut mullet shed right on the bottom. Snook are hanging out under mangrove edges and have started moving into Blind Pass. Some pompano have been in the north end of the Sound. Trout have been all over the Sound and Matlacha Pass, with some larger sh reported in scattered pockets. Redsh seem to have vanished. Lane snapper action is very good on the nearshore reefs, and sheepshead are still biting. Red grouper are biting well at 90 to 110 feet; live pinsh are they key to big ones. There are some very good kingsh reports coming from about 15 miles o Sanibel; troll spoons near the surface. Spanish mackerel have been mixed in out there too.ROBERTFISHIN FRANKS Charlotte Harbor 941-625-3888JEFFCAPT. TEDS TACKLE Port Charlotte 941-627-6800CHUCKLAISHLEY MARINE Punta Gorda 941-639-3949JESSEOLD PINE ISLAND MARINA & TACKLE St. James City 239-283-2548 WHY IT MATTERSSea turtles are an important part of the oceans food web. Hatchlings provide fat and protein to a wide variety of predators during their breeding seasons. Plus, we like sea turtles.HOW WE HARM ITBaby turtles can be killed if they cant make it to the water quickly or get confused by lights. Adult turtles are sometimes hit by boats or take baits meant for reef or open-water sh.MAKING BETTER CHOICESAvoiding harm to turtles is pretty easy if you follow these simple tips: € During turtle nesting season (April through October), avoid disturbing females laying eggs on the beach. Dont shine lights on or near the beach, as this can disorient both adults and hatchlings. Avoid digging holes or trenches in the sand, as these can trap babies rushing toward the surf. Dont leave chairs or other debris on the beaches, either „ they can tangle turtles. € If you hook a turtle, use a long dehooking tool to remove the hook if possible. If not, cut the line as close to the turtle as you can. Sea turtles have very powerful jaws „ be careful. € Keep a close watch when boating in areas turtles are know to frequent. They have to surface to breathe and can be hit. Boca Grande Pass often has many turtles passing through.THANK YOU FOR BEING A GOOD STEWARD AND HELPING TO MAKE OUR WATERS HEALTHIER — WE ALL NEED TO DO OUR PART!

PAGE 62

€ Page 7 € March 29, 2018 MYAKKA RIVER Sanibel Island Blind Pass* Captiva Island N. Captiva Island Little Pine Island Pine Island Creek Matlacha Pass Cayo Costa Useppa Island Cabbage Key Captiva Pass Cape Haze Point Turtle Bay Bull Bay Pirate Harbor Whidden Creek Cat“sh Creek Gasparilla PassGasparilla Island Little Gasparilla Island Alligator Creek Smokehouse Bay Coral Creek Stump Pass Placida HarborTHE WEST WALLTHE EAST WALL Johnson Venice Inlet Knight Island Don Pedro Island Buck Creek Oyster Creek Gottfried Creek Manasota Key Forked Creek Hog Island Myakka Cuto Tippecanoe Bay Whorehouse Point Grassy Point US 41 bridges Lyons Bay Dona Bay Roberts Bay Alligator Creek A BASIC GUIDE TO THE WATERS OF SOUTHWEST FLORIDA & Two Pines PEACE RIVER BROUGHT TO YOU BY Cattle Dock Point Alligator Bay Caspersen Beach Manasota Beach Englewood Beach Jug Creek Shoal Burnt Store PUBLIC BOAT RAMPSSARASOTA COUNTY € Blackburn Pt Boat Launch € 800 Blackburn Pt Rd, Osprey € Dallas White Park € 5900 Greenwood Ave, North Port € Higel Park € 1330 Tarpon Center Dr,Venice € Indian Mound Park € 210 Winson Ave, Englewood € Loreto Bay Access € 800 Loreto Court, Nokomis € Manasota Beach Park € 8570 Manasota Key Rd € Marine Boat Ramp Park € 301 E. Venice Ave, Venice € Marina Park € 7030 Chancellor Blvd, North Port € Nokomis Beach Park € 901 Casey Key Rd € Snook Park € 5000 E. Venice Ave, VeniceDESOTO COUNTY€ Brownville Park € 1885 NE Brownville St € Deep Creek Park € 9695 SW Peace River St € Desoto Park € 2195 NW American Legion Dr € Liverpool Park € 9211 Liverpool Rd € Nocatee € 3701 SW County Road 760 € Lettuce Lake € 8801 SW Reese StCHARLOTTE COUNTY€ Ainger Creek Park € 2011 Placida Rd, Englewood € Butterford WaterwayPark € 13555 Marathon Blvd, Port Charlotte € Darst Park € 537 Darst Ave, Punta Gorda € El Jobean Boat Ramp € 4224 El Jobean Rd, Port Charlotte € Harbour Heights Park € 27420 Voyageur Dr, Punta Gorda € Hathaway Park € 35461 Washington Loop, Punta Gorda € Placida Park € 6499 Gasparilla Rd, Placida € Port Charlotte Beach € 4500 Harbor Blvd, Port Charlotte € South Gulf Cove Park € 10150 Amicola St, Port Charlotte € Spring Lake Park € 3520 Lakeview Blvd, Port Charlotte Rock Creek (Ainger Creek) Tarpon Point Part Island Captiva Shoal Regla Island Patricio Island Venice Beach Cape Haze Marina „ ICW #8 BOCA GRANDE PASS Venice Harbor Punta Gorda Punta Gorda Isles El Jobean Englewood Grove City Gulf Cove Placida Grande Bokeelia Cape Coral St. James City Ponce Inlet MYAKKA RIVER Punta Rassa CALOOSA HATCHEE York Island Indian Field Cayo Pelau t Tarpon Bay Pineland *Blind Pass is not considered navigable Rotonda West LOCAL POINTS OF INTEREST: 1-Bayshore Piers, 2-Laishley Pier, 3-Ponce de Leon Park Pier, 4-The Skating Rink, 5-Alligator Creek Reef (Charlotte Harbor Reef), 6-Matlacha Bridge, 7-Sanibel Lighthouse Pier, 8-Jug Creek, 9-The Phosphate Docks, 10-Danger Reef, 11-Gallagher Cut, 12-The Tailing Flats, 13-Placida Pier / Placida Trestles, 14-Ski Alley (western cut), Rag Alley (eastern cut), 15-Tom Adams Bridge/Ainger Pier, 16-El Jobean Pier, 17-Snook Haven, 18-Venice Municipal Pier, 19-Venice Jetties. PEACE RIVER Harbor Placida Harbor. This map is not intended for navigational purposes. Refer to a nautical chart for navigation information.

PAGE 63

€ Page 8 € March 29, 2018 Photo providedWhere have our big sheepshead gone?Southwest Florida anglers get to enjoy a truly great “shery, and one of the best things about “shing here is that there are so many dierent “sh species to target. These species range in size from pan“sh to 100-plus pounders. Some of them live in water so shallow that their backs might not be covered, while others are found in such deep water that anglers must travel many miles out to sea to encounter them. Some of them spawn during the heat of the summer while others reproduce in the middle of the winter. Some live here yearround; some spend only part of each year in our neighborhood. There is such variety that it would be possible to “sh every day for months and catch something new each day. Yes, the “shing is great here „ but there is no guarantee that it will remain great. The reality is that it is not a secret that our “shing is exceptional, and as a result there are more and more anglers chasing “sh in Charlotte Harbor and in the nearby Gulf of Mexico. This puts pressure on our “shery managers to create harvest regulations which safeguard the health of our “sheries. This is accomplished by establishing combinations of closed seasons, bag limits, size limits and gear restrictions which avoid overharvest but which still allow we anglers to do our thing. Creating these rules is complicated by the wide variety of “sh in our waters, by the burgeoning number of anglers, by the fact that some species of “sh are shared by both recreational and commercial “shermen, and by the fact that some species are regulated by more than one government agency. Plus, we never really know how many “sh are in the sea because its impossible to count them all, which means that much of “shery management is based on educated guesswork. Heres the big question: How are we doing? Are our “sh stocks in good shape? Are they stable, trending up, or trending down? Are the government agencies in charge of managing these “sh getting it right or woefully wrong? As you might imagine, the answers to some of these questions are a matter of opinion. Fishermen tend to be a highly opinionated bunch so its easy to start an argument in a roomful of anglers by asking what they think about “sh laws. Here are one persons opinions on some of it.STATE FISHERY MANAGEMENTMost of Floridas “sh laws are created by the Florida Fish and Wildlife Conservation Commission. I think that the FWC generally does a pretty good job managing our “sheries for us „ not perfect, but pretty good. The FWC seems to stay on top of changes in the abundance of “sh and has the ability to act relatively quickly to make changes when needed. But there are some problems. For example, I