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

ARCADIAN2 DAWGS IN BLOWOUT WINSThe sports term laugherŽ is used when a team gets way ahead. Two squads enjoyed that rare day.PAGE 15 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 ..............20 INDEX DESOTO’S LINDA NIPPER RETIRES Last served as budget/ special projects coordinatorGive it all you got, and your returns will be many.Ž PG 24 WOODWORKER DEFINES ‘PRICELESS’ Aura of history and the smell of wood shavingsMarty Wickey designed the DeSoto seal, his work welcomes downtowners. PG 3 MEET THE HON. DANIELLE BREWER Big plans at 12th Circuit CourtMagistrates goals include helping troubled veterans. PG 2 Thursday, April 5, 2018 24 pages / 75 centsWith possible updates to the historic Peace River bridge, the interesting story of its predecessors resurfaces. Peace River marked the northern boundary of the Seminole reservation when the U.S. declared an end to the Second Seminole War (1835-1842), the costliest, deadliest, and longest of the wars following the Indian Removal Act of 1830. Yet the “rst survey in the area that is now the city of Arcadia was completed in 1843. Additional surveys and other incursions sparked the Third Seminole War (1855-1858). Also in 1855, Hillsborough County was divided, and the present counties of Charlotte, DeSoto, Glades, Hardee, Highlands, Manatee, and Sarasota formed old Manatee County. By the following year pioneers resided on the eastern shore of Peace River on land technically inside the Indian Reservation. Peace River served as the main transportation for this frontier settlement, and its earliest names belie its riverside location: Waldrons Landing, Raulersons Landing, and Tater Hill Bluff. After the U.S. Civil War (18611865), Manatee established a new county seat at its geographical center and named it Pine Level. No river or railway provided transportation to the town. Those conducting the countys business traveled by foot, horse, donkey, mule, oxen, wagon or carriage on sandy paths„dusty in the winter, muddy or submerged in the summer. According to Spessard Stone, the Rev. James Madison Hendry in 1883 moved his sawmill to the heavily forested, eastern shore of Peace River near the ferry crossingŽ and built an open air How to bridge Peace River? (Part I) easy for vehicles of all kindsBy CAROL MAHLERARCADIAN HISTORICAL CORRESPONDENT ARCADIAN PHOTOS COURTESY OF THE DESOTO COUNTY HISTORICAL SOCIETYAn early postcard of the Peace River bridge. DeSoto County awarded a contract to a Tennessee company for the construction of an iron bridge seen here with soldiers and others at the river.BRIDGE | 22The city on Tuesday agreed to settle with the Florida Department of Environmental Protection over a health issue dating to last September. The state agency had entered into a consent order for Arcadias discharging unprocessed waste during heavy storms in mid-September 2017 during Hurricane Irma. About 1 million gallons of unprocessed city wastewater was released during extreme rainfall,Ž according to the Florida Department of Environmental Protection. Stormwater surges were heavy enough to blow manhole covers and threatened the citys wastewater retention system. Some of the unprocessed waste drained into the Peace River. The good news at the time was that it was rain saturated. And understanding the risks, the city then released the unprocessed water to prevent backwash into homes and businesses, city of“cials told state health regulators investigating the self-reported matter. Even better news was that waste treatment was on the front-burner in Arcadia. The city had just completed a lengthy study of waste/groundwater infrastructure and was planning a rebuild of the entire system before Irmas arrival. That work, which over seven years will cost about $30 million, begins this year. The state ultimately approved corrective actions and applauded the city for aggressive sewer upgrades. A small “ne will likely get waived if the city isolates an in-kind project equal to the $4,250 value, City Administrator Terry Stewart said. The state also reserves the right to random inspections. You were ahead of this,Ž Stewart told council as the consent order was approved. Council members on Tuesday also congratulated birthday-girl Margaret Way, approved a $500,000 contract (paid with FDOT grants) to upgrade the Arcadia Municipal Airports grass runway, approved design funding for an airport hangar and approved the “rst reading of land-use changes along U.S. Highway 17. Councils next meeting is April 17.Irma revisits City Council, state applauds Arcadias w astewat er plansBy 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=720405

PAGE 2

Arcadian | Page 2 www.sunnewspapers.net The Sun / Thursday, April 5, 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 The Hon. Danielle Brewer of DeSoto Countys 12th Circuit Court is a “fth-generation Floridian in Arcadia, where her family is extensively involved in the agricultural industry. She graduated Cum Laude with her Bachelor of Science with a major in Animal Sciences and minors in Plant Sciences, Food and Resource Economics, and International Studies in Agriculture, from the University of Florida. She then graduated from the Walter F. George School of Law at Mercer University in Macon, Georgia, in 2012. She was appointed to the circuit court bench by Gov. Rick Scott in 2016. In her spare time, she enjoys spending time with her husband, Andrew Smith, and their family and friends, hunting, “shing and reading. The Arcadian asked Judge Brewer about her job, programs she has spearheaded in DeSoto County and other ideas she is developing. Arcadian : Whats your role? Brewer: As DeSoto County judge and as a designated acting Circuit Judge for the Twelfth Judicial Circuit (DeSoto, Manatee, and Sarasota counties), I am the presiding judge over all misdemeanors, small claims, county court civil, traf“c, and commercial and residential mortgage foreclosure cases in DeSoto County. I jointly preside over the injunction (restraining order) cases in DeSoto County. I also am the presiding judge over DeSoto Countys Drug Court treatment program. During the past year, I have been working toward expanding DeSoto Countys Drug Court program and developing a Veterans Court program. Arcadian: What about those? Brewer : Since Florida pioneered the drug-court concept, numerous studies have con“rmed that treatment courts signi“cantly reduce crime, provide better treatment outcomes and produce better cost bene“ts to taxpayers than other criminal justice strategies. Similarly, Veterans Courts have been implemented in Florida as an offshoot of the drug-court concept, speci“cally targeting those who have served our country as a member of the armed forces. DeSoto County is not immune to the problems facing our large-population counterparts. We share many of the same statistics, just on a smaller scale. Sadly, year after year we have seen an in”ux in drug related crime and a staggering number of service-members come in and out of our county jail. In an effort to combat this, and prevent DeSoto County from being another rural county statistic, I have been working with the other counties in our judicial circuit, the sheriffs of“ce and the U.S. Department of Veterans Affairs, to extend the reach of DeSoto Countys Drug Court and develop a Veterans Court to provide treatment for those that have served our country. Our Drug Court has seen both successes and failures, as any treatment court will experience. However, I have been moved by certain successes of past and current participants in staying clean, maintaining full-time jobs, obtaining housing and being able to support and adequately care for their families. This not only has changed their lives for the better, but has resulted in incredible bene“ts to the community in the creation of productive members of society that I believe will continue to work toward their rehabilitation and serve as role models for those around them. I am similarly enthusiastic about utilizing this model to help DeSotos justice-involved veteran population. My goal is to involve the community with this program, providing additional support and accountability for our veteran population. Surprisingly, many veterans do not even realize that they qualify for bene“ts for their service. Therefore, identi“cation of our veteran population in our jail and also in DeSotos homeless population is the “rst step in creating this program and getting our service members connected to the right entities to provide them with much needed support. My vision for this program is to create Floridas “rst combination treatment court, which would combine a Veterans Court, Drug Court, DUI Court and Mental Health Court. There are 33 counties statewide that are similar to DeSoto, in terms of population. I am hoping that a model that combines resources will allow smaller counties to take part in this treatment court model that has provided so many success stories to the larger counties. Meet the Hon. Danielle Brewer, plans for courthouse advancementsBy CRAIG GARRETTARCADIAN EDITOR MORE INFORMATIONAccording to the Department of Veterans Affairs, Florida is home to over 1.5 million veterans, with nearly 1.2 million of those serving during war time. Unfortunately, however, nearly 9% of persons incarcerated in jails and prisons nationwide are veterans, with many incarcerated based on substance abuse and mental health related crimes. Incarceration, even short-term incarceration, is one of the leading causes of homelessness and recidivism in the veteran community. Florida has been on the forefront of combatting this issue through establishing Veterans Court programs as an alternative to incarceration and creating programs within prisons to ease veterans transition back to society, with the goal being to keep them out of the system for good.Ž MORE INFORMATIONSince Florida pioneered the drug court concept, numerous studies have confirmed that treatment courts significantly reduce crime, provide better treatment outcomes, and produce better cost benefits to tax payers than other criminal justice strategies. The Florida Legislature has responded by proactively addressing drug-related crime and specifically stated its intent that drug courts be implemented state-wide in an effort to reduce crime and recidivism, abuse and neglect cases, and family dysfunction by breaking the cycle of addiction which is the most predominant cause of cases entering the justice systemŽ by passing Florida Statute 397.334. In the intent of the act, the legislature specifically recognized that the integration of judicial supervision, treatment, accountability, and sanctions greatly increases the effectiveness of substance abuse treatment.Ž ARCADIAN PHOTO PROVIDEDThe Hon. Danielle Brewer (left) is will introduce a Veterans Court to DeSoto County. PHOTO PROVIDED BY METROCREATIVE

PAGE 3

The Sun / Thursday, April 5, 2018 www.sunnewspapers.net Page 3 | Arcadian What is the value of a dining-room table? It could be said that its true worth is the family who sits at it every day developing their special communion bond. However, it is the skill of a wood craftsman such as Arcadian Marty Wickey that makes a dining-room table priceless! Wickey is presently building a harvest dining table with his son, Auguste, for a client. Martys design for this table features vintage wood from the original Memorial Grammar School in Arcadia. These beams were cut locally in 1922,Ž explained Marty. As you enter the door to Mr. Wickeys cabinet shop, the senses engage„it is the aura of history and the scent of wood shavings that cause you to begin a rapid eye search in the two rooms that are “lled with unique tools and lumber. One never knows the surprise awaiting behind a closed door. But what an amazing experience I was given„a visual feast. The building was “rst constructed by Carl Fenton (who also built the original Fenton Rodeo Arena) as a pole barn around 1942. Wickey uses this area as storage and of“ce space. Then in the early 1950s Fenton added an attached second building that Marty today uses as his cabinet shop. Around 1965 Fenton added a cement-block building„presently used by another company as an auto shop. Marty Wickey was 13 when he started working with his dad at Wickeys Cabinet Shop in 1971. Then they moved to the location of the Chevrolet garage in downtown Arcadia in 1973. After “nishing college, he managed the business for his father. Marty opened his own workshop on Hargrave Street, which is now MLK Jr. Street, in January 1982 and operated there for 22 years. When that building was sold, Wickey in 2003 moved to his present historic location on North SR 70. When asked about some of his favorite creations, Marty delights in telling about his sign design for downtown Arcadia (Hickory/U.S. Highway 17). When he was 19, Wickey won a contest designing the DeSoto County seal. He is also proud of a sign where he used his carving skills featuring a deer and cow skull; this now hangs at the entrance to a ranch on River Road in Fort Ogden. Some of his most elaborate pieces include works for J. D. Alexander„Ben Hill Grif“ns grandson„including a mahogany vanity, furniture and a large, hotel-sized serving unit made of cherrywood. Alexander went to St. Marks and took a picture of a vanity and he got permission for me to duplicate it,Ž he said. Wickeys bread and butter is his cabinet work ... however, as he says: I never know where I will “nd material.Ž He instinctively knows what he needs for a particular job and he just starts looking for the perfect product. His rustic modern cabinetry is beautiful. Norman Douglas once wrote: Whoever has helped us to a larger understanding is entitled to our gratitude for all time.Ž I have to say that when exiting the door of Marty Wickeys shop, I knew that I had expanded my understanding of the meaning of the word priceless!Meet Marty Wickey, craftsmans work defines the word pricelessBy KATHY PETERSARCADIAN HOMETOWN CORRESPONDENT Wickey uses odd shaped pieces of wood to generate ideas for unusual pieces of furniture. The wood pictured here is yellow pine. Wickey uses a sander owned by Carl Fenton in the 1960s to shape and smooth berglass, used now to sand wood. Marty and his son, Auguste, will be using vintage pine beams from the original Memorial Grammar School to build a harvest table for a client. 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, April 5, 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 Court ruling recognizes voting rightsOUR POSITION: A federal judge rules in favor of restoration of felons voting rights„before another election cycle.One way or another it appears Floridas systematic denial of voting rights to felons may soon be ended. The sooner the better for this practice, an anachronism with roots in voter suppression 150 years ago in the post-Civil War South. Today, the system disproportionately restricts rights of the poor and minorities in the criminal justice system. A population presumed to skew to the Democratic Party. Most disturbing, though, the current system leaves decisions about voting rights to the whim of a handful of politicians who may, or may not, bene“t at the polls. Florida is one of only four states that, in effect, permanently strip convicted felons of voting rights. Under changes enacting during the administration of Gov. Rick Scott, felons must wait a minimum of “ve years before applying to a four-person Clemency Board, composed of the governor, attorney general, chief “nancial of“cer and the agriculture commissioner. Those convicted of murder or sex offenses must wait at least seven years before requesting„not necessarily receiving„rights of citizenship. Floridas voting-restoration rules were liberalized in 2007 by then-Republican Gov. Charlie Crist: The voting rights of non-violent felons were automatically granted without hearings. This a restored the vote to 100,000 citizens in the “rst year. By comparison, in the seven years since Scott arrived in of“ce and locked the system, fewer than 3,000 have been granted. The state Commission on Offender Review currently has a backlog of 10,000 cases„and those are only the people whove made requests. A constitutional amendment, brought by a petition signed by 1 million voters and placed on the November ballot, will ask whether the process will become automatic. That measure must get 60 percent of the vote. Recently, though, a U.S. District Judge Mark Walker issued a permanent injunction in a lawsuit challenging the system brought by the Fair Elections Legal Network. In his decision, Walker wrote, This court concluded that Floridas arbitrary slow drip of vote restorations violates the U.S. Constitution„but that does not mean defendants (Scott, et al.) can shut off the spigot of voting rights with a wrench, yank it from the plumbing and throw the whole apparatus into the Gulf of Mexico.Ž He said ex-prisoners should not have to wait “ve years„beyond one four-year election cycle. There are problems of potential abuse„especially when members of the board, who are elected on a statewide basis and who may be running for re-election or another of“ce, have a personal stake in shaping the electorate to their perceived bene“t.Ž That is an unmistakable perception. Felon voting rights were written into Floridas Reconstruction Constitution in 1868 as an explicit means of denying the vote to former slaves. At the same time, the de“nition of a felony was expanded to include a targeted minority population. This remains a vestige of that shameful system. The process is arbitrary, in that it leaves questions of civil rights to a handful of elected of“cials whose party might bene“t or suffer from the existence of fewer, or more, voters. It also counteracts the aim of rehabilitation by automatically preventing felons from reintegration and full participation in civil society. On what basis? Those who have paid their debt to society deserve the restoration of their civil rights when the debt is satis“ed. Enjoy the flowers, dont trample them, for Petes sakeSeems to me that Floridas population just keeps growing, something like a thousand new permanent residents per day. I know that our state is jokingly referred to as Heavens waiting roomŽ because of the growing numbers of retirees moving here, but folks aint dying fast enough to balance the influx. Our coastlines are bulging at the seams, and so towns throughout the middle of the state and in the Panhandle are beginning to swell with new gated communities that we used to call trailer parks (before all this political correctness stuff got way out of hand). Some folks get excited about the growth„those who deal in real estate or have lots of land in luscious locations that is ripe for development come to mind. Like a maturing child, Florida has always experienced growth that reminds me of plumbing problems: sometimes it trickles and sometimes it comes in spurts. Sometimes there are even growing pains that deal with issues such as zoning, utilities, and questionable industry. Id have thought the hurricanes weve experienced since Andrew in 1992 wouldve dissuaded the swarms of new Floridians from moving this far south, but I reckon I was wrong. I do know that winters up north have been pretty brutal and are ongoing even as I type this, so I reckon we cant fault those who want to escape to the paradise that is Florida. Developers of yore built cities and gave them clever names that they hoped would draw people to the Sunshine State, and sometimes it worked. Examples include Frostproof, Winter Haven, Crystal River, Orange Park, Christmas, Utopia, Land O Lakes, and even Niceville, for Petes sake. It worked. They came, they saw, they bought. I am bad at playing devils advocate some times, or at least trying to take a peak at the other side of the coin. How much would our population have grown if, instead, we named towns stuff such as Road Kill, Bubba Beach, Tarnation City, Hurricane Haven or Gritsville. Oh yeah, and Golfless. I love that one. I dont object to some growth. Its inevitable, so all we can do is deal with it. What I dont want to see is major traffic congestion, skyscrapers and urban sprawl that replaces all the pastureland and groves here. I dont want to have to drive like I was part of a demolition derby match, travelling through my hometown on six lanes of traffic. I dont want to see overpasses, cloverleafs, turnpikes, tunnels, or those crazy roundabouts. Having to drive in the likes of that would make me feel like I was a steel marble in a pinball machine. Remember those? I know, Im wishing like a fool. Changes are coming, no matter what. Lets all work together for the good ones and fight those that would threaten to erase our peaceful, country living, harm our natural resources, or disregard our Florida heritage. Some pieces of Old Florida need to be preserved. Otherwise its lost, existing only in history books that will be rewritten and watered down even more than they already are. Translated, Florida means Feast of the Flowers.Ž Let us stop to enjoy them, rather than trampling and paving over them! By the way, Im just curious. Shouldnt the plural of cloverleaf be cloverleaves?ŽLetters 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 initials. An address and tele phone number must be included; they are not for publication, but must be provided so we may verify authorship if necessary. Due to the number of letters received, we reserve the right to run o nly one letter per person per month. The Letters to the Editor section is intended as a public forum for community 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 Editor to cgarrett@sun-herald.com or arcadian.editor@gmail.com.OUR VIEW GRITS & PIECES LETTER SUBMISSION POLICY DeSotoViewpoint Luke Wilson troubador55@embarqmail.com

PAGE 5

The Sun / Thursday, April 5, 2018 www.sunnewspapers.net Page 5 | Arcadian The Arcadia Literary Club met March 14 at the country home of Raye Southwell. Hostess Raye Southwell and co-hostesses Heidi de Jong and Nancy Mabrey served members and guests sandwiches, fruit, candy and special cupcakes with an Easter theme. Second-Vice President Jessica Ritch called the meeting to order at 4:30 p.m. and Heidi de Jong read the quote of the month by First Lady Jackie Kennedy. February and March birthdays were recognized and the Collect was read by all. Secretary Raye Southwell called roll, read the minutes and read a thank you from Trinity United Methodist Church for the Christmas donation for a family in need. Heidi de Jong gave the treasurers report. In attendance were Sally Aldrich, Susan Barnes, Diane Baxley, Kim Bonner, Marcia Brown, Heidi de Jong, Ruth Dunn, Muriel Hall, Cherie Hollingsworth, Nancy Mabrey, Bonnie Molloy, Ann Pepper, Jessica Ritch, Raye Southwell and Honorary Life Member Shirley Cullom. Guests included Susan Barness friend, Ann De Young, Ann Peppers friend, Marilyn McConnell, and Mindy Ryals. Projects Committee reported on the annual outing to Myakka River State Park. On Feb. 10, members met for lunch and a tram tour into the wilderness. Our tour leader was very knowledgeable and informed the group about life in Southwest Florida in the early 1900s. In attendance were Susan Barnes and guest Paula Oneal, Beau Carson and husband Peter, Ruth Dunn, Muriel Hall and husband Lewis, Debi Halvorson and husband Kim, Nancy Mabrey and Raye Southwell and husband Don. Membership Committee chair Cheri Hollingsworth reported that she had received another membership nomination to be voted on at the April business meeting. Cheri reminded members that the April meeting is for members only. Following the meeting Kim Bonner presented an informative program on American First Ladies. Her sources were a book by J.B West/White House chief usher, Upstairs at the White House: My Life with the First Ladies,Ž which spanned the years from Eleanor Roosevelt to Jackie Kennedy, and Kate Andersen Browers book The Residence: Inside the Private World of the White House,Ž which was a more gossipy book about the goings on in the White House. This book covered Lady Bird Johnson and Pat Nixon. The next meeting will be held April 11 at the home of Debi Halvorson. Bonnie Molloy and Janie Watson will present a program on the History and Customs of High Tea.Arcadia Literary Club March summary, April meeting for membersBy SUSAN BARNESARCADIA LITERARY CLUB CORRESPONDENT ARCADIAN PHOTO PROVIDEDAttending the March Arcadia Literary Club gathering are Nancy Mabrey, Heidi de Jong and Raye Southwell. On a recent outing are Muriel Hall, Raye Southwell, Ruth Dunn, Beau Carson and Nancy Mabrey. 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=54533466

PAGE 6

Arcadian | Page 6 www.sunnewspapers.net The Sun / Thursday, April 5, 2018 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. FRIDAY€ Arcadia Main Street hosts a special event in downtown Arcadia each First Friday from 6 p.m.-9 p.m. from September through May. Downtown shops and restaurants will also be open. For vendor applications or more information, visit www.arcadiamainstreet. com. For information, call 494-2020 or email arcadiamainstreet@ yahoo.com. € 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. 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. € Senior Friendship Centers are now offering Bridge and Mahjong. Anyone interested should call Diana at 494-5965 to sign up. TODAY€ NEW: The only Narcotics Anonymous now meets Tuesday and Thursday from 7 p.m.-8 p.m. at St. Edmunds Church in Arcadia. For information, call Curtis at 244-2884. € 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. € 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€ Tractor Supply is hosting a pet treat-tasting event in Arcadia, Sat., April 7 from 9 a.m. to 2p.m. Pets will have the chance to sample a variety of pet treats available at Tractor Supply Company, including a selection from Tractor Supplys exclusive 4health brand. € Boaters Get-Together meets at 1 p.m. on the first Saturday of every month at Nav-A-Gator Grill, 9700 S.W. Riverview Circle (off Kings Hwy/C.R. 769). For more information, call 941-627-3474. € 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€ 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 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€ Modern Woodmen of America Chapter 16497 will meet Monday, April 9, at 4:30 p.m. at Wendys. If you have your dittyŽ bag for the homeless ready to turn in, bring it along. If you need extras, call 494-1679. If you plan to attend, please call 494-1679 and leave a message. € DeSoto County Veterans Honor Guard practices at 6 p.m. second Monday monthly at the American Legion Post. € The American Legion Post K-11 meets at 7 p.m. on the second Monday, 2124 N.W. American Legion Drive. € The Amvets Ladies Auxiliary meets at 7 p.m. on the second Monday each month. € The American Merchant Marines Veterans, Robert J. MacAlvanah Chapter (Suncoast Chapter), meets at noon every second Monday at The Family Table Restaurant, 14132 S. Tamiami Trail, North Port. All Merchant Mariners and their spouses are welcome. For information, call 941-625-3234. € The GFWC Arcadia Womans Club meets on the second Monday of every month Sept. through May at the clubhouse in Veterans Memorial Park, 2288 N.W. American Legion Way, with a pot luck lunch at 11:30 a.m. followed by a meeting. Members are encouraged to bring guests. For more information call 494-2966. € 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€ NEW: The only Narcotics Anonymous now meets Tuesday and Thursday from 7 p.m.-8 p.m. at St. Edmunds Church in Arcadia. For information, call Curtis at 244-2884. € DeSoto County Commission Board meets at 9 a.m. at the County Administration building, Room 103, 201 E. Oak St., Arcadia. € DeSoto County School Board meets at 5:30 p.m. at the School Board meeting room of the DeSoto County School District, 530 La Solona Ave., Arcadia. € The Daughters of the American Revolution meet the second Tuesday of the month October-May from 11:15 a.m. 1:15 p.m. at Beef O Bradys. All are welcome to attend. € 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€ The All Faiths Food Bank distributes free food every second Wednesday from 3-5:30 p.m. at St. Edmund Episcopal Church, 327 W. Hickory St. € Been There Ranchers and Farmers Club meets every second and fourth Wed. through April at 1 p.m., first clubhouse inside South Entrance Arcadia Village Country Club. North of Walmart, State Road 70. Call Max R. Fitzpatrick at 863-494-6257. Free. Tours, speakers, conversation, friends, fun … all welcome. € 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 Location: 1031 E. Oak St., Arcadia. Call to make an appointment or for more information, call 491-7580 ext. 256. THURSDAY€ NEW: The only Narcotics Anonymous now meets Tuesday and Thursday from 7 p.m.-8 p.m. at St. Edmunds Church in Arcadia. For information, call Curtis at 244-2884. € Grandparents Raising Grandchildren and other Relations Raising Relations meets monthly on the second Thursday from 9-11 a.m. at the Friendship Center, 219 W. Oak St. € The DeSoto County Veterans Council meets the second Thursday of every month at 6 p.m. at the Elks Lodge. For details, call Ron Jones at 941-806-7108. € TEAM Arcadia meets on the second Thursday of the month at 4:30 p.m. at Mary Margarets Tea & Biscuit, 10 S. Polk Avenue. The purpose of TEAM Arcadia is to unite community organizations and coordinate community improvement efforts. € DeSoto County Historical Society meets at noon every second Thursday monthly at the Family Service Center annex, 310 W. Whidden St., Arcadia. Lunch is available for $6 at 11:30 a.m. € Arcadia-DeSoto County Habitat for Humanity meets at 6 p.m. second Thursday monthly at the SunTrust Bldg., second floor, 10 S. Desoto Ave. Call 494-4118 or email desotohabitat@embarqmail. com for more information. € Free blood pressure screenings administered by DeSoto Memorial Home Health at the Friendship Center, 219 W. Oak St., every second and fourth Thursday from 10:30-11:30 a.m. € 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. 941-907-9298 / www.LWR OBGYN .com8340 Lakewood Ranch Blvd €Suite 140 Next To Lakewood Ranch Medical CenterDr. Julie KingDr. Jennifer SwansonCOMPREHENSIVECAREFORWOMENOFALLAGES! Pregnancy Menopause Adolescent Gynecological Care Minimally Invasive Gynecological Surgery adno=718545

PAGE 7

The Sun / Thursday, April 5, 2018 www.sunnewspapers.net Page 7 | Arcadian Daniella Ayala Bond, 27, Andrea Sophia Carolyn Smith, 36, were arrested in February on charges of grand theft between $300 and $5,000 and depositing a bank item with intent to defraud. According to the Arcadia Police Departments Of“ce arrest reports, they were noti“ed by Lakeland police that a businessman in the area discovered two checks written on his business payroll account were allegedly forged by Bond and cashed by her at a local Arcadia bank. They had been written on the account of a restaurant and listed a payroll period, but the restaurant con“rmed Bond had never worked there. Subsequently Bond made several purchases using the alleged proceeds that had been deposited into her account. When APD talked with the bank, they con“rmed other checks had also been deposited into Bonds account that were suspected to be fraudulent. Bond was seen in a photo depositing a suspected fraudulent check, and other checks appeared to have been deposited via ATM by another woman. The fraudulent checks were returned to the bank, and the bank determined … counting funds that had been in Bonds account in addition to the suspected fraudulently deposited checks … Bond owed the bank almost $1,200. When questioned by APD, Bond said |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. SMITH BONDTwo women arrested on bank fraud chargesshe was aware of only two of the checks, claiming her ex-girlfriend, Smith, allegedly had written two checks from her own bank to Bond and deposited them into Bonds account. She denied any knowledge of the questionable payroll checks. On March 25, APD responded to Bonds house in time to see an SUV leaving at high speed. According to the arrest report, Bond said Smith (who allegedly was Bonds ex-girlfriend) had broken into the house through a window and threatened Bond with a knife. Bond hid in her bedroom and locked the door as Smith threatened to kill her. When Smith realized Bond had called the police, she ”ed. Smith reportedly admitted coming to the house and entering through a window when Bond refused to let her in, but said it was Bond who was trying to kill me.Ž Bond was arrested on charges of grand theft and fraudulent deposits and was released on $3,000 bond. Smith was charged with grand theft between $300 and $5,000, depositing a bank item with intent to defraud and, in addition, armed burglary of a dwelling and aggravated assault with a deadly weapon without intent to kill. The assault and burglary charges were declined; and she was released on her own recognizance on theft, fraud and trespass charges. The DeSoto County Sheriffs Of“ce reported the arrest of Terry Lee Ball, 71, on charges of felony battery and criminal mischief. According to DCSO records, on March 17 a woman with whom Ball lived said she heard him arguing with someone outside. As he came back to the house he started to yell at her. He grabbed a tire iron and hit the headlight on her vehicle, breaking it. He then pointed the tire iron at her, saying, If you dont go inside, Ill kill you.Ž The woman said a replacement headlight would cost $125. An arrest warrant was issued but authorities coulod not “nd him. Ten days later, deputies returned to the house on a domestic disturbance call, when the same woman reported Ball had been throwing her things around inside the house, despite the issuance of a domestic injunction against him. The “rst time he came, she told him to leave. He returned later, so she left and waited down the street to go back until he left. He came back a third time with a hammer in his hand, threatening to kill her. He pulled her off the couch by her foot. This time deputies were able to arrest him on charges of felony battery, aggravated assault with a deadly weapon without intent to kill, criminal mischief with up to $200 property damage, and violation of a conditional release. He is being held in jail without bond and has an April 30 court date.Man held on domestic battery charges BALLThree men were sentenced in DeSoto County to “ve years in state prison in connection with a 2015 break-in and theft Three serving prison terms for Badcock break-in RAYSHAD JOHNSON RAY JOHNSON BANDYARRESTS | 17 At Mosaic, were putting science to work right here in the community. From volunteering at science fairs to providing grants for robotics programs, we work closely with local schools to provide students with innovative learning opportunities in science, technology, engineering and math (STEM). Were dedicated to preparing the next generation for rewarding careers in a 21st century economy. Students at DeSoto High School further develop their science and engineering skills through participation in the Robotics Team, supported by Mosaic. To learn more about Mosaics support of STEM education, visit Science.MosaicCo.com. 2018 The Mosaic Company WERE PUTTING SCIENCE TO WORK FOR FUTURE GENERATIONS. adno=720186 adno=720399 118 N. Brevard Ave., Arcadia, FL New Location

PAGE 8

Arcadian | Page 8 www.sunnewspapers.net The Sun / Thursday, April 5, 2018 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.comWinners of the 2018 Arcadia AllFlorida Championship Rodeo Parade have been announced. The March 10 parade in Arcadia welcomed the 90th annual rodeo at the new Mosaic Arena. Awards for the best parade participants in many categories were given at the Arcadia Elks Lodge 1524 on March 20.Arcadia All-Florida Championship Rodeo Parade results ARCADIAN PHOTOS BY JOHN BLACKPictured are parade director Troy Hughes (back row, left), Cindy McLeod Ely and Carol Mahler with the DeSoto County Historical Society (Best Walking Unit), parade co-director Angela Harrell, Kaylee Cooper (Junior Miss DeSoto/Best Float), Leigh Anne Suggs and Nicky Morales/Gabby (Best Youth Unit/Rangerettes) and Casey Collins (Best School/Arc-DeSoto). Pictured are parade director Troy Hughes, C arl Turner (DeSoto County Veterans Honor Guard/ Most Patriotic), Ricky McDonald, DeSoto County Sheri James Potter (sheris posse) and Jimmy Edwards (Beach Horses/tied Best Horse Unit) and parade co-director Angela Harrell. Pictured are parade director Troy Hughes, Ken Craft (Whispering Pines Clydesdales/tied parade Grand Champion), Brandy Hunt/Maci Hunt (All-Florida Saddle Club/quadrille team/tied parade Grand Champion) and parade co-director Angela Harrell. ARCADIAN PHOTOS PROVIDEDDeSoto County Sheri Jim Potter (right) is presented the 2018 Distinguished Citizenship Award by Troy Hughes, past Exalted Elder of the Arcadia Elks Lodge. The award is presented each year to an outstanding person for their dedication to the community. The event was March 20.Elks honor DeSoto deputy, distinguished citizen of the DeSoto County sheris Deputy Joey Santos (left) was presented the Arcadia Elkss Ocer of the Year Award at the March 20 event. Santos works with the a sheris oce agricultural unit investigating crimes in rural areas and handles other outreach duties. He is joined by Sheri Potter and the Elkss Troy Hughes. ARCADIAN PHOTO PROVIDEDFour South Florida State College Elementary Education students will participate in the ve-day NASA Minority University Research and Education Project Educator Institute at the Kennedy Space Center, June 18-22. The program bolsters teacher education in science, technology, engineering and math (STEM). The four students attending the institute are Arcadian Dana Smallwood (second from left), Sheri Cobb, Bonnie Cullifer and Antonio Tirada. Joining them will be Dr. Maday Leon, lead instructor, SFSC Elementary Education program.Over the moon for SFSC student

PAGE 9

The Sun / Thursday, April 5, 2018 www.sunnewspapers.net Page 9 | Arcadian Vinne Lynn AutryVinne Lynn Autry, 75, passed away Easter Sunday morning, April 1, 2018, at St. Josephs Hospital after a short illness. Ms. Autry was born on Jan. 17, 1943, in Arcadia, Florida, to the late Catherine and Carl Fenton. She was a 1961 graduate of DeSoto County High School, attended Manatee Junior College and later graduated from the Florida Beauty College in Jacksonville. In addition to her parents, her sister, Judy Fenton, preceded her in death. Survivors include her husband of 54 years, William M. Autry III of Odum, Ga.; son and daughter-in-law, Kyle and Rachel Autry of Odum; two granddaughters, Meghan and Kaitlyn, and one sister, Tanya Glatt of Fort Meyers, Florida. A host of nieces, nephews and extended family members also survive. A loving wife, mother, grandmother and sister will be missed by family and friends. No services are planned. Please sign our online guestbook at www. jesupfuneralhome.com. Howard & Jones Funeral Home, Jesup, Ga., handled the arrangements.Solomons poetic portrayal of spring is about to be reenacted: The winter is past, the rain is over and gone; the flowers appear on the earth; the time of the singing of birds is come, and the voice of the turtle is heard in our land.Ž (Song of Solomon 2:11-12) Spring is an annual celebration of creation and resurrection. And at this time of the year all nature joins in saying: God is alive so no matter how dark and cold it gets the sun will soon break through the clouds announcing the arrival of spring.Ž While being interviewed on a callin radio program, I was surprised to hear the voice of a Missouri woman who had written to me nearly ten years earlier seeking help during a time of trouble. Her husband had just deserted her and their children. Understandably, she had been devastated by this heartbreaking development. Now, after all these years, she had turned on her radio and upon hearing the interview called to tell me she was doing very well in spite of her past problems. She wanted me to know that her song had returned. Spring insists cold dark days only endure for a season. New life and light are waiting in the wings to take the stage. Spring may produce praise for the majesty and minuteness of creation more than any other season. Miracles start showing up everywhere in greening grass, budding trees, blooming flowers and returning birds bent on staking out their territories with nesting and family plans in mind. While all this action is taking place, thunderstorms are forming to bring life-giving rain and nitrogen to the soil so the earth can blaze with beauty and ultimately produce bountiful harvests. These all reveal a divine plan that ought to make us aware were far more than accidental offshoots of a bogus big bang. We have a wise and loving Creator who is the source and sustainer of life. Our Lord often appealed to lessons in nature to demonstrate His love, speaking of birds that neither sow nor reap nor gather into barns but are fed by their heavenly Father. And His unforgettable parable about God clothing lilies of the field has comforted many during tough economic times: So why do you worry about clothing? Consider the lilies of the field, how they grow: they neither toil nor spin; and yet I say to you that even Solomon in all his glory was not arrayed like one of these.Ž (Matthew 6:28-29) In his book Gods Cure for Anxious Care,Ž the late Dr. John R. Rice wrote: Believe me, the birds can sing for you again! God can give joy for mourning and beauty for ashes. I tell you earnestly, as one who has had many sorrows but found sweet comfort, as one who is a sinner and has been forgiven, as one who has worried and chafed and fretted and, thank God, who has found peace.Ž All trouble is temporary. Better days are ahead. Dark days only last for a season, so refuse to be dominated by darkness. Remember God loves you and spring past your storm to a song. 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.Your song can return, all trouble is temporary Roger Campbell Ministries | OBITUARIES OBITUARY POLICY Obituaries are accepted from funeral homes only. Theres no charge for publishing an abbreviated death notice. Full obituaries and repeat death notices will be subject to an advertising charge. Obituaries must be submitted to the Charlotte Sun; call 941-206-1000 for details. Please send e-mails to obituaries@sun-herald.com. The American ag accompanying and obituary indicates a veteran of the U.S. Armed Forces. adno=720395 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 Jimmy Eaves quick lane manager Bob Connor 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 10

Arcadian | Page 10 www.sunnewspapers.net The Sun / Thursday, April 5, 2018 In the early 1900s horseshoe tournaments were set up and rules established, with the “rst World Tourney being held in Kansas in 1910. Rules have changed during the past 100 years, as the stakes were raised from the original eight inches to 10, then in the late 1930s to 12 and in 1950 to the current 14 to 15 inches. The number of points to constitute a game evolved until the current 40 points was adopted in 1982. The mens pitching distance of 40 feet was established in 1919. Women, juniors and men over 70 pitch from 30 feet. The National Horseshoe Pitchers Association of the United States was incorporated in Ohio in 1921 and in 1925 became the National Horseshoe Pitchers Association of America at the national convention held in Lake Worth, Florida. Although there were once more teams participating in inter-park competitions, horseshoe pitching continues to thrive in Arcadia and DeSoto County. Teams from Arcadia Village, Big Tree, Craigs and Tobys play Tuesday mornings from January Arcadia horseshoers to compete in 2019 Heartland GamesBy NEIL SIMPSONHEARTLAND GAMES CORRESPONDENT PHOTO BY NEIL SIMPSONArcadia Village pitchers include Ray Michaud, Pat Florio, Ron Lord, Ed Kurz, Bill Stephenson and Norm Scott. ARCADIAN PHOTO PROVIDED BY LINDA ROACHThis group from Craigs RV Resort includes (back ro w) Jeremy Krause, Hank Bernstein, Roger Moore, Steve Barrette, Wendell (Slim) Smith, (middle row) Roy Horne, Rick Carter, Bob Ducharme, Gaylynn Brenoel, Norman Hall, Casper Koning and (front ro w) Linda Roach, Darrell Sanders and Butch Laquire. PHOTO BY NEIL SIMPSONBig Tree pitchers will send competitors to the 2019 Heartland Games.GAMES | 19 adno=720215CITY OF ARCADIA, FLORIDA NOTICE OF PUBLIC HEARINGCITY COUNCIL MEETING TUESDAY, APRIL 17 2018, 6:00 PM NOTICE IS HEREBY GIVEN THAT THE CITY OF ARCADIA, FLORIDA, CITY COUNCIL WILL HOLD PUBLIC HEARINGS ON TUESDAY, APRIL 17, 2018, AT 6:00 PM IN THE MARGARET WAY BUILDING IN THE ARCADIA CITY COUNCIL CHAMBERS, 23 NORTH POLK AVENUE, ARCADIA, FLORIDA TO CONSIDER THE FOLLOWING: ORDINANCE 1037 AN ORDINANCE AMENDING THE FUTURE LAND USE MAP OF THE CITY OF ARCADIA, FLORIDA, AMENDING ONE (1) PARCEL OF LAND (PARCEL NUMBER 30-37-25-0336-00L0-0070) TOTALING 3.2 ACRES, GENERALLY LOCATED TO THE WEST OF NORTH DESOTO AVENUE (US-17) AND BETWEEN THE UNIMPROVED RIGHTS-OF-WAY OF AUGUSTA STREET AND FRANKFORT STREET, FROM THE FUTURE LAND USE OF LOW DENSITY RESIDENTIAL TO BUSINESS; TRANSMITTING SAID AMENDMENT TO THE FLORIDA DEPARTMENT OF ECONOMIC OPPORTUNITY FOR NOTIFICATION; PROVIDING FOR SEVERABILITY; AND PROVIDING FOR AN EFFECTIVE DATE. AND ORDINANCE 1038 AN ORDINANCE AMENDING THE OFFICIAL ZONING MAP OF THE CITY OF ARCADIA, FLORIDA, AMENDING ONE (1) PARCEL OF LAND (PARCEL NUMBER 30-37-25-0336-00L0-0070) TOTALING 3.2 ACRES, GENERALLY LOCATED TO THE WEST OF NORTH DESOTO AVENUE (US-17) AND BETWEEN THE UNIMPROVED RIGHTS-OF-WAY OF AUGUSTA STREET AND FRANKFORT STREET, FROM THE ZONING OF R-1B (SINGLE-FAMILY RESIDENTIAL) TO B-3 (GENERAL BUSINESS COMMERCIAL); PROVIDING FOR SEVERABILITY; AND PROVIDING AN EFFECTIVE DATE. Map below pertains to Ordinances 1037 and 1038 ANY INTERESTED PERSONS WHO FEEL THEY ARE AFFECTED BY THESE CHANGES ARE ENCOURAGED TO ATTEND THE PUBLIC HEARINGS AND BE HEARD. ANY PERSON(S) WISHING TO VIEW RELEVANT INFORMATION IN ADVANCE OF THE PUBLIC HEARINGS MAY VIEW SAID DOCUMENTS AT THE CITY OF ARCADIA ADMINISTRATION OFFICE AT 23 NORTH POLK AVENUE, ARCADIA, FLORIDA BETWEEN THE HOURS OF 8 AM AND 5 PM, MONDAY THROUGH FRIDAY. ANYONE WISHING TO APPEAL ANY DECISIONS MADE AT THESE HEARINGS WILL NEED A RECORD OF PROCEEDINGS, AND FOR SUCH PURPOSE THEY MAY NEED TO ENSURE THAT A VERBATIM RECORD OF THE PROCEEDING IS MADE, WHICH RECORD INCLUDES THE TESTIMONY AND EVIDENCE UPON WHICH THE APPEAL IS MADE. ANY PERSON WITH DISABILITIES REQUIRING ACCOMMODATIONS IN ORDER TO PARTICIPATE SHOULD CONTACT THE CITY CLERK PRIOR TO THE MEETING AT 863-494-4114.

PAGE 11

The Sun / Thursday, April 5, 2018 www.sunnewspapers.net Page 11 | Arcadian The Twentieth Century Literary Club met at Shelly Baumanns beautiful home on March 26 for the clubs annual business meeting. Pat Moore, Rosanne Collins and Irene Pooser hosted the evening with Shelly Baumann. The evening began on the pool deck with a choice of sangria punch or iced tea and conversation. Following a blessing given by Sue Ellen Smith, a delicious dinner of chicken salad, shrimp salad, croissants, fruit cups and chocolate-dipped strawberries was served; the meal ended with a checkerboard orange, lemon and strawberry cake topped with rainbow sherbet. Vice-President Shelly Baumann chaired the business meeting. The club expressed appreciation for the hospitality and the wonderful meal. Sympathy was extended to Linda Waldron in the loss of her father. Following the roll call and the reading of the minutes, a discussion was held on the clubs program of study for 2018-2019. A suggested theme of Women Combat Heroes of World War II was selected. Members were given an opportunity to indicate their preference for hosting and program dates for next year. Debbie Hackney, Olivia Shelfer and Amy Sorrells will be serving as the Club Scholarship Committee this year and in the future for the club. Books suggested for reading were We Were The Lucky OnesŽ by Georgia Hunter, White HousesŽ by Amy Bloom, In the Shadow of StatuesŽ by Mitch Landrieu, One Dead in the Attic: After KatrinaŽ by Chris Rose, Katrinas Secrets: Storms After the StormŽ by Ray Nagin, Cleopatras MoonŽ by Vicky Alvear Shecter, The Storied Life of A.J. FikryŽ by Gabrielle Zevin and Promise,Ž a book about the 1936 tornado in Mississippi. Appreciation was again expressed to the hostesses. The April 23 meeting will be hostessed by Lynn Shelfer, assisted by Olivia Shelfer, Pam Ames, Linda Williams, Lois Heine and Amy Sorrells. The program will be presented by DeAnna Smith. Ladies present in March were Heather Prevatt, Jolaine Konstantinidis, Pam Ames, Connie Bateman, Irene Pooser, Michelle Potter, Shelly Baumann, Marcia Brown, Ruth Dunn, Pat Moo re, Michele Keen, Rosanne Collins, Debbie Hackney, Lynn Shelfer, Olivia Shelfer and Sue Ellen Smith.Twentieth Century Literary Clubs March minutes, next meeting is April 23By IRENE POOSERTWENTIETH CENTURY LITERARY CLUB CORRESPONDENT When older adults stop driving, they may worry about losing their independence. But now a University of Florida and Florida Department of Transportation Safe Mobility for Life team wants to help them “nd transportation options so they can get to medical appointments, go shopping, head out with friends, or travel wherever else they want to go. UF and FDOT have launched the website FindaRideFlorida.org, which features transportation options in all of Floridas 67 counties, including DeSoto. Site users indicate their starting location and can select other search “lters, including purpose of trip and special needs, such as wheelchair accommodations. Search results list the various transportation providers in that geographical area, along with details on cost, reservation requirements, service hours and contact information. Providers include traditional taxi companies, public transportation, nonpro“ts and ride-hailing services. The sites design features address the needs of users with low vision, and the site offers links to resources for screen readers that read the content aloud. While FindaRideFlorida.org was developed with older adults in mind, the site is open to users of any age. UF and FDOT “rst began offering an online transportation database in 2004. The newly launched FindaRideFlorida.org offers several technological upgrades over the previous database, including the use of geographic information system mapping to make the site more accurate and user-friendly.Florida ride feature updated, go where you need to goFLORIDA DEPARTMENT OF TRANSPORTATION/ UNIVERSITY OF FLORIDA 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! In 2008, Prevent Child Abuse America introduced the pinwheel as the new national symbol for child abuse prevention through Pinwheels for Prevention. What our research showed, and what our experiences since then have borne out, is that people respond to the pinwheel. By its very nature, the pinwheel connotes whimsy and childlike notions. In essence, it has come to serve as the physical embodiment, or reminder, of the great childhoods we want for all children. First Church of the NazareneA LIGHTHOUSE IN OUR COMMUNITY FOR 85 YEARS132 W Gibson Street Arcadia FL 34266863-491-1422 Rev. Steve JohnsonSunday Worship 10:45 am Sunday School 9:30 am The VOICE of God will never contradict the WORD of God See your Church in this spotContact Tami494-5201for more information See Your Church in this spotCall Tami at 494-5201for more details. See your Church in this spotContact Tami494-5201for more information adno=720382

PAGE 12

Arcadian | Page 12 www.sunnewspapers.net The Sun / Thursday, April 5, 2018 Arcadian photographer Priscilla McDaniel was busy for the Easter weekend, covering such events as egg hunts and a solemn prayer walk in the downtown. Were publishing some of the wonderful images the award-winning photographer captured in her adventures.Picture perfect Easter weekend Easter goodies are going in the basket. Gauge Angelico is working to ll his Easter goodie bag. Mattheo Balderas rests to count his stu. The walk ended with Good Friday services at St. Edmund the Martyr Episcopal Church in Arcadia. The walk is on Good Friday, which commemorates the crucixion of Jesus. Stations of the Cross is a spiritual walk representing Jesuss life at Easter. This pilgrimage is led by Siste Adrian Gonzalez (cross-bearer), Pine Level Church pastor Brian Russell and others for the 14-stop walk. Pastor Brian Russell at Pine Level Church. Mia Rusin poses in her Easter dress during an egg hunt at Pine Level Church.The Sun / Thursday, April 5, 2018 www.sunnewspapers.net Page 13 | Arcadian Daniela Arellano and Ali Gonzalez are all smiles for the day. Even kitties have fun chasing Easter eggs at the Lions, Tigers & Bears wildlife refuge in DeSoto County. Doors open and everyone of every age is scooping Easter goodies. ARCADIAN PHOTOS BY PRISCILLA MCDANIELr Ann DeNicolo with Catholic Charities/Diocese of Venice in DeSoto County. She is accompanied by You have to wonder what these gentle creatures think when humans have Easter fun. Lexie Lindberg and Emmett Barron getting help from the adults after gathering Easter eggs.

PAGE 13

SPORTS DeSotoEXTRA The Sun / Thursday, April 5, 2018 www.sunnewspapers.net Arcadian | Page 14 Carlos Valenzuela went through the entire North Port lineup without giving up a hit to start the game in the Bulldogs 4-1 loss last week. A wind-aided ”y ball just died in the out“eld to give the Bobcats their “rst hit. On a regular day that ball would have been an out,Ž said left“elder Kyle Tanner. North Port had a runner on in the “rst inning due to an error, but he was nailed trying to steal second as catcher Cameron Day threw a bullet right on the money. Day was pressed into service as a catcher in his “rst appearance behind the mask in nearly two years. I think the last time I caught was in my sophomore year,Ž he said Thats just baseball, youve got to be ready to step up when the team needs you.Ž Coach Mike Klossner said: Cameron did a really good job, especially considering he hasnt been back there for a couple of years. I cant complain about anything he did for us tonight. He was the next man up and he did a good job.Ž The defense was OK, with only two errors on a night where the wind caused every ”y ball to be an adventure. The only error that hurt came in the sixth inning that put a man on base and he eventually scored. Valenzuela struck out four and walked just two Bobcats. But he had one bad inning that put the Bobcats ahead to stay. In the fourth, the Bobcats touched Valenzuela for three singles and a double to score twice. He bounced a curveball in front of the plate that advanced the runners into scoring position with one of the runners scoring on his second wild pitch of the inning. Valenzuela was still pitching well as he struck out the “rst and last hitters of the inning. Valenzuela gave up six hits in “ve innings of work when he left the game after reaching 85 pitches. Beside the wind-aided single and those four hits in the fourth, he allowed a harmless two-out base hit in the “fth. Mason Ayers mopped up in the sixth, allowing two runs on just one hit. An error, stolen base and walk that was followed by a hit and run scored both runners to make the “nal score 4-1.Anemic offense fails Bulldogs in 4-1 loss, strikeouts play a partBy STEVE KNAPPARCADIAN SPORTS EDITOR ARCADIAN PHOTO BY STEVE KNAPPDeSoto coach Monty McLeod talks to Chicago Gainer between innings in the loss at North Port.Cameron Day was a busy man last week for the DeSoto County baseball team. He caught a full game at North Port and then two days later he was on the other end as he took the hill against the Dunbar Tigers. The result was much better, as the Bulldogs ended a nine-game losing streak behind Days two-hitter with a 15-0 win. Day had plenty of help in the win, as everybody in the lineup contributed and even the bench players stepped in and had a hand in the win. The Bulldogs put two on the board in the “rst when Jade Zepeda led off the game with a base knock, stole second and was balked to third. He scored on a ground ball for an out. After a scoreless second inning, the Bulldogs came back with three in the third. Mason Ayers doubled in Logan Adams. Ayers then scored on one of the many wild pitches in the game. The third run crossed the plate when Alex Cespedes singled in Carlos Valenzuela. DeSoto County put an end to the game with a big 10-run rally in the fourth inning. There were 14 Bulldogs that came to the plate with only one of them getting out, and that was on a sacri“ce ”y that scored a run. The Tigers pitchers issued “ve walks and didnt get any help with three errors in the inning. Tyler Mans“eld and Adams started the inning off with a pair of free passes. After that it was Katie bar the door,Ž as the Bulldogs got the chance to build up their averages and have some fun with a runaway win. The big hit in the inning was a bases-clearing double from Adams. He was swinging from his heels and was trying to go deep, but settled for a one hopper off the fence and three RBIs. After Adamss blast, Day walked and Braden Steele did the same to juice the Day turns out the lights on Tigers, 10-run rally cinches winBy STEVE KNAPPARCADIAN SPORTS EDITOR ARCADIAN PHOTO BY STEVE KNAPPDeSoto County starting pitcher Cameron Day walks o the eld between innings during the 15-0 win over Dunbar. Day allowed just two hits in the complete game shutout. There really wasnt much to worry about with the outcome of the game when the Dunbar Tigers came to visit Arcadia last week. Their softball program has been down for a few years and the Bulldogs continued their long season with a 21-0 thumping. Desarae Omar threw a one-hitter over two innings and Mo Jeter “nished the third inning by striking out the side. The game ended after 2 innings due to the mercy rule. It was a good day to fatten up the batting averages, as seven hitters were perfect for the day. All but one player got a hit. It was pretty much a if you wore a uniform and got up to bat, youd get a hitŽ type of outing. The Bulldogs erupted for 13 runs in the opening inning and could have had more runs, as coach Mike Jeter held up the players on the bases and they only advanced on a ball that was hit. The Lady Bulldogs congratulated the Tigers on any good plays they made and showed a lot of good sportsmanship in a game that had no doubt as to which team had the more skilled players.Lady Bulldogs tame Tigers, mercy rule ends sufferingBy STEVE KNAPPARCADIAN SPORTS EDITORDAY | 15 ANEMIC | 16 LADY | 16 www.clarkepestcontrol.com 1-866-896-6622Call For Free Estimate Lake Placid 863-465-6622 Sebring 863-385-6625Licensed & Insured Termite Inspection / Protection / Prevention adno=3566224

PAGE 14

The Sun / Thursday, April 5, 2018 www.sunnewspapers.net Page 15 | Arcadian In baseball/softball the term laugherŽ is used when a team gets way ahead with no chance of losing the game. They can sit back and enjoy the game and have fun and laughŽ because it is fun. Many times over the course of a school year two DeSoto County teams will both win a game on the same day, but very rarely in two different sports. The teams certainly dont dominate their games like the Bulldogs baseball and softball teams did last Thursday. Both teams feasted on the Tigers of Dunbar. Both games were two-hitters and both games were cut short because of the mercy-run rule. I cant remember the last time two Bulldog teams were so dominate in one night. Here are some photos of our Bulldogs having fun and enjoying themselves ... after all it is a game!Bulldogs enjoy blowout wins, girls/ boys feast on TigersBy STEVE KNAPPARCADIAN SPORTS EDITOR ARCADIAN PHOTOS BY STEVE KNAPPDekoda Johnson, Malyssa Jeter and Shea Lipe pause to enjoy the moment. Chicago Gainer and Mason Ayers with Carlos Valenzuela (standing). Desarae Omar having fun. Chicago Gainer having a ball. Abby Freshwater is all deuces. Mason Ayers, Jade Zepeda, Carlos Valenzuela, Logan McCall with Kyle Tanner ( in front) are good to go. Cameron Day is all smiles. ARCADIAN PHOTOS BY STEVE KNAPPSenior Bulldog Tyler Manseld draws a walk and later scores to begin the big 10-run rally for DeSoto County in the 15-0 win over Dunbar.bases. Ayers was plunked by a pitch to get his second ribbie of the inning. Valenzuela, who had doubled in Steele earlier in the inning, drew the “nal free pass to force in the tenth run of the inning and make the score 15-0 to invoke the mercy rule.DAYFROM PAGE 14 adno=720396

PAGE 15

Arcadian | Page 16 www.sunnewspapers.net The Sun / Thursday, April 5, 2018 Those in DeSoto County appreciating art are invited to watch more than 20 local artists put paint to canvas at the Sail with a PaintbrushŽ event on April 18 from 10 a.m.-4 p.m., an interactive event featuring local artists and raising funds for the not-for-pro“t Sarasota Sailing Squadrons youth sailing program. The event is free, with all the art created in the morning being offered for sale, starting in the afternoon, at the Sarasota Sailing Squadron, 1717 Ken Thompson Parkway, Sarasota, next to Ken Thompson Park on City Island. Organized by the Renaissance School of Art, more than 20 participating artists, both professionals and talented amateurs, will each create a quick drawŽ (paintings created in less than two hours) starting promptly at 10 a.m. Completed, framed paintings will be ready just two hours later at noon for judging by Vladislav Yeliseyev, internationally renowned watercolor artist working in Sarasota. At 1 p.m. there will be a brief awards ceremony with “rst, second and third prizes and a Collectors Choice Award will be presented to the winners. The public will be asked to vote for their favorite painting between noon and 1 p.m. for the Collectors Choice Award. The sale to the public continues until 4 p.m. Visitors will be able to view both the newly created (and still wet) paintings of the morning, as well as additional paintings offered by each artist for sale. Raf”e tickets will be sold during the event. 941-330-6865, 941-388-2355.DeSoto art-lovers head west for April 18 quick drawRENAISSANCE SCHOOL OF ART ARCADIAN PHOTO PROVIDEDVladislav Yeliseyev (Vlad/right), founder of Renaissance School of Art, is an award-winning watercolorist and architectural illustration professional who frequently takes top honors in national events. He will be joined by Joseph Melancon. Later in the rst inning Hannah England hit a grand-slam and Dekoda Johnson was on board as the two homerun hitters congratulate each other after Englands trip around the bases. Dekoda Johnson is pretty happy for the Bulldogs leading o the game by going yard, which proved to be the game-winning hit in the 21-0 DeSoto County win over Dunbar.DeSoto could only muster three hits with two of them coming off the bat of Logan Adams. Jade Zepeda led off the game with a line drive to right. He advanced to second on Adamss single and scored when Day hit a hard shot towards third that the third baseman made an outstanding stop. His throw was less than outstanding as it went into right “eld when he tried to get Adams at second. Zepeda motored around the bases to give the Bulldogs a 1-0 lead that held up until the fourth inning. After Adamss single to start the fourth inning, the next 12 Bulldogs went down, with “ve of them striking out. The Bulldogs had nine punchouts in the game, with “ve of them caught looking.ANEMICFROM PAGE 14 ARCADIAN PHOTOS BY STEVE KNAPPThe North Port runner tries to avoid the tag by Carlos Valenzuela at the plate after trying to score on a wild pitch.It is extremely rare to have the leadoff hitter of the game get the game-winning hit. But thats what happened when Dekoda Johnson launched a drive over the left-“eld fence to open the ”ood gates for the Bulldogs. Later in the inning left“elder Hannah England went deep with a grannyŽ to add four more on the board.LADYFROM PAGE 14 www.clarkepestcontrol.com 1-866-896-6622Call For Free Estimate Lake Placid 863-465-6622 Sebring 863-385-6625Licensed & Insured Termite Inspection / Protection / Prevention adno=3566216

PAGE 16

The Sun / Thursday, April 5, 2018 www.sunnewspapers.net Page 17 | Arcadian The Florida Department of Health in DeSoto County (DOH DeSoto) recognizes the value in measuring health outcomes and today acknowledges the 2018 County Health Rankings & Roadmaps tool released by the University of Wisconsin and the Robert Wood Johnson Foundation. This study highlights the many community factors that in”uence health and uses established data, much of which is available at www. FLHealthCHARTS.com. These annual rankings show areas where the community is doing well and where we need to focus in the coming year,Ž said Mary Kay Burns, Highlands County Health Of“cer. They also help us understand that health is a shared responsibility, so we must all work together to identify and overcome barriers to health within our community.Ž These rankings are a snapshot of the health of counties across the country, and they show that health is not the effort of one agency, but a combined work in progress across all community partners. Throughout the year, the department works in collaboration with local governments, non-pro“t organizations, health care facilities, business groups, schools, faith-based organizations, and many other stakeholders to improve the health of all people in DeSoto County. These rankings use data related to physical environments, social and economic factors, health behaviors, and clinical care. In DeSoto County, the Community Health Improvement Plan (CHIP) is designed to address speci“c opportunities for improved health that have been identi“ed by the community. The department has partnered with many stakeholders to implement the CHIP, and collaborates regularly to assess progress and realign strategies. At DOH DeSoto, our Healthy Start program provides resources and education to families so that new babies will have a better start in life. Our WIC program highlights better nutrition for infants, pregnant women, and young children, helping families understand the link between healthy eating and childhood obesity. And our clinical services, both medical and dental, provide access to care for those who might otherwise go to the emergency room or not receive care at all. To learn more about health indicators for DeSoto County, visit www.FLHealthCHARTS. com.Measuring health outcomes, its better to start earlyFLORIDA DEPARTMENT OF HEALTH/DESOTO COUNTY at the Badcock Furniture store in Arcadia. Rayshad Deon Johnson, 25, was transferred to the Department of Corrections in March after being sentenced to serve “ve years in state prison for a break-in and theft at the Badcock Furniture store in Arcadia in 2015. Two other men involved in the incident „ Ray Christopher Johnson, 26, and Darrel Lanard Bandy, 26, both of Winter Haven „were transferred to state prison last June for burglary and theft charges out of Polk County and are now also serving time for their Arcadia crimes. According to the Arcadia Police Department arrest report, police and sheriffs deputies investigated a break-in at Badcock at 1:41 a.m. on March 7, 2015. The front door was broken and the front window was shattered. The owner came to the store and noted three TVs were missing. Of“cers reviewed video from the property and saw three men wearing masks exiting a white van. They entered the store, brought out three TVs, put them in the van and left. Fingerprints and other evidence items were collected. All three pleaded no contest and were adjudicated guilty without trial. Bandy is expected to be released on Aug. 10, 2020. Rayshad Johnsons projected release date is Feb. 5, 2022. Ray Christopher Johnsons release date is March 23, 2046. He is also serving a 30-year sentence for an armed burglary in Polk County, with additional charges for grand theft auto and possession of a weapon and ammunition by a convicted felon. He was previously sent to state prison in 2011 on child abuse, grand theft and battery charges.ARRESTSFROM PAGE 7The Charlotte County Sheriffs Of“ce reported the arrest of Jacob Lee Valdez, 24, and Angel Ulses Magana, 26, both of Arcadia, on weapon and drug charges. According to CCSOs arrest report, around 2:18 a.m. on March 28, a woman reported to CCSO that she believed a pickup was following her from her place of work. She met a deputy and pointed out the truck in question as it turned a corner. The deputy followed the pickup and pulled it over in a traf“c stop. Magana was driving with Valdez as passenger. The deputy told both men to exit and provide ID. Magana claimed he had been going to his girlfriends house but the deputy noted they were heading in the wrong direction. Then he claimed they were going to Steak n Shake, but the deputy eventually learned they had been at Emerald City, where the woman who felt threatened worked. Magana said the truck did not belong to him, and Valdez said it was his fathers. Deputies searched both men and the truck. Reportedly, a .40 caliber bullet was found in Maganas pocket, and a marijuana cigarette, still warm to the touch, was located by the drivers side door. When the passenger side was searched, deputies found a baggie with white residue which tested positive for methamphetamine. Valdez reportedly had a baggie with 1.2 grams of marijuana in his pocket, and on the grassy median right next to Valdez, a deputy reported “nding a loaded .40 caliber handgun. A scale and pipe were also Two arrested in Charlotte Co. after following womans car VALDEZ MAGANAfound inside the truck. Valdez reportedly admitted he was a convicted felon and had just gotten out of prison. Valdez was arrested on charges of possession of a “rearm or ammunition by a convicted felon, possession of less than 20 grams of marijuana and possession or use of drug paraphernalia. His bond was set at $35,000. Magana was arrested on charges of possession of less than 20 grams of marijuana and possession or use of drug paraphernalia. His bond was set at $3,500. According to Department of Corrections, he was released last November following a two-year ninemonth sentence out of Hardee County for grand theft. Before that, he had been imprisoned for over four years for false imprisonment, and one year and nine months for giving false ownership information to a pawnbroker. Both men remain in jail in Charlotte County. An Arcadia woman was killed in a single-vehicle crash in Sarasota County Monday night. The Florida State Highway Patrol reported that Trace Lee Harmon, 45, of Arcadia, was driving a 2018 Lexus SUV eastbound on State Road 72 at 11:51 p.m. a mile east of Turpentine Still Road in Sarasota County. FHP reported that, for unknown reasons, the SUV entered the south shoulder, struck a culvert and overturned several times until coming to rest upside-down in a field. Harmon was pronounced dead at the scene. FHP reports she had been wearing a seat belt. It was unknown at the time of the report whether alcohol was involved.Arcadia woman killed in SR 72 single-vehicle wreckThe DeSoto County Sheriffs Office reported the following arrests: € Guillermo Thomas Castro, 18, 1000 block of S.E. 7th Ave., Arcadia. Charges: three counts of unarmed burglary of an occupied dwelling, 12 counts of unarmed burglary of unoccupied conveyance, three counts of grand theft at dwelling between $100-$300, grand theft of firearm, armed burglary of a dwelling, structure or conveyance, possession of a weapon or ammunition by a delinquent adult, two counts of criminal mischief with $200-$1,000 property damage, three counts of petty theft, and two counts of grand theft between $300-$5,000. Bond: none. € Clarence Lorad Edmonds, 29, first block of W. Gibson St., Arcadia. Charge: violation of protective injunction. Bond: $10,000. € Dale Lee Jenkins Jr., 37, 6100 block of S.W. Sable Ave., Nocatee. Charges: grand theft $300-$5,000, dealing in stolen property and possession or use of drug equipment. Bond: $9,500. € Justin Matthew Rettel, 32, 6500 block of S.W. Pensacola Ave., Arcadia. Charge: violation of probation. Bond: none. € Daniel Saenz, 24, 1600 block of Eastland Ave., Arcadia. Charges: possession of a controlled substance without a prescription and possession or use of drug equipment. Bond: $2,000. € Shawn David Anderson, 38, Fort Myers. Charges: two counts of failure to appear. Released on recognizance. € Faustino Armenta, 40, 1000 block of N.E. Hansel Ave., Arcadia. Charge: indecent exposure. Released on recognizance. € Larry Stevenson Avant, 69, 7200 block of S.E. State Road 70, Arcadia. Charge: permitting livestock to run loose or stray. Released on recognizance. € Rafael Castellano, 39, Sable Ave., Nocatee. Charge: driving while license is suspended. Bond: $120. € Frederick Justin Cunningham, 42, 500 block of E. Pine St., Arcadia. Charge: battery. Bond: $500. € Billy Jack Erskine, 37, 1300 block of N.E. Oak St., Arcadia. Charge: driving on an expired license for more than 4 months. Bond: $120. € Mark Anthony Garcia, 28, Bowling Green, FL. Charge: driving on a suspended or revoked license. Released on recognizance. € Juan Apac Martinez, 57, 2400 block of S.W. U.S. POLICE BEAT | 22 Everyone deserves to live a long and healthy life in a safe environment. To make this happen, we must tackle the causes of poor health and disease risk among individuals and within our communities. Where we live, work, worship and play impacts each of us and can determine our health and how long we live. In the workplace, let's partner across public and private sectors to make sure decisions are made with the public's health in mind. Within our communities, let's start new conversations with our neighbors and be advocates for positive change. Working together, we can build healthier communities and, eventually, the healthiest nation. But we need your help to get there. Join us in observing NPHW 2018 and become part of a growing movement to create the healthiest nation in one generation. During the week, we will celebrate the power of prevention, advocate for healthy and fair policies, share strategies for successful partnerships and champion the role of a strong public health system. Join APHAs 1 Billion Steps Challenge at http://www.nphw.org/get-involved/steps-challenge For more information about NPHW, visit www.nphw.org or follow on adno=720398

PAGE 17

Arcadian | Page 18 www.sunnewspapers.net The Sun / Thursday, April 5, 2018 Cross Creek RV Resort celebrated its end of season with a dinner/dance and pool party. Arlene Brooks is an accomplished photographer and Cross Creek resident and volunteer documentarian capturing those special moments. Cross Creeks end of season celebration ARCADIAN PHOTSO COURTESY OF ARLENE BROOKSHow better to celebrate friends than a group pose. Included are Mark Neidg, Cindy Porteous, Mark Porteous and Therese Doyo. Brenda and Ken Kruger pause to smile.Wayne and Judy Lucier relaxing. Pam and John Agnew in a warm dance embrace. Mary and Bob Culver sharing a Cross Creek moment. Keith Mathys keeps things lively with his music. Pool guests enjoying the warm Florida sun. Photographer Arlene Brooks is a former Weeki Watchee Springs mermaid in her swimgear for this photo. FORT MYERS„Pitcher Brady Anderson was effective in his first spring training appearance. The DeSoto County High School graduate started the Minnesota Twins Double A clubs game against the Baltimore Orioles and said he allowed two hits and one earned run in three innings. He allowed doubles to the first two batters. The first one was a good pitch. He just hit it,Ž said Anderson, who is the son of Matthew and Tara Anderson of Arcadia. The second one I hung a changeup.Ž Brady Anderson is the brother of Garrett, who also played for DeSoto High School and was part of a winning 2012 All-Area Team. Garrett in 2013 was named All-Area Player of the Year. The brothers played on the same little league team, where they won second place their first year and first place in the following years. Their father, the police marshal in Arcadia, coached the teams they played on until the brothers reached high school. The Anderson boys had played at Florida Gulf Coast University. Garrett Anderson pitches for the Princeton Rays, a minor-league team affiliated with the Tampa Bay Rays. High Class A Fort Myers pitching coach Henry Bonilla said Brady Anderson threw about 35 pitches. He had a very successful opening outing,Ž he said. They came in ambushing early,Ž Bonilla said. They were taking some early swings on him. Not that he was making bad pitches, but early on in the game we dont ever teach our guys to be pinpoint from the get-go. So he was attacking the zone well.Ž Bonilla said the right-hander used all the pitches in his repertoire. He made adjustments pitch to pitch, and thats where hes got to learn,Ž he said. Hes learning that he cant just go up there and do this one way. He has to have several different ways to get guys out.ŽArcadias Anderson proves effective in spring trainingBy BARBARA BOXLEITNERSUN CORRESPONDENT PHOTO BY BARBARA BOXLEITNERBrady Anderson throws during a Minnesota Twins Spring Training workout in Ft. Myers. SPREAD THE NEWS! There  s something for everyone in the 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 18

The Sun / Thursday, April 5, 2018 www.sunnewspapers.net Page 19 | Arcadian AGRICULTUREAreaUpdates,alerts,reportsandotherlocalagriculturalinformation.April 15 crop insurance deadlineUSDAs Risk Management Agency reminds Florida citrus tree and fruit growers that the “nal date to apply for crop insurance coverage is April 15. Current policyholders who wish to make changes to their existing coverage also have until the April 15 sales closing date to do so. www.rma.usda.gov.Blueberry alert, suspect pinpointedAccording to an alert sent out by the Florida Blueberry Growers Association to industry stakeholders, local producers are reporting widespread, late-season production loss. Some have recently reported ”ower bud damage and corresponding fruit loss „ in some cases up to 50 percent on certain cultivars. Among a myriad of factors that might be responsible for the observed damage, signs are pointing to the notorious blueberry gall midge as a prime suspect. The “eld reports, gathered and provided by UF/ IFAS Blueberry Extension Coordinator Doug Phillips, have focused so far on the varieties Emerald, Farthing and Meadowlark, although other cultivars also might have been affected to some degree.Ancient trees potential in FloridaThere is an ancient tree species that is catching some growers attention as a potential new alternative crop in Florida. Native to India, the pongamia tree has grown wild there and used by people for thousands of years. Pongamia produces a legume, which looks similar to a butter bean. It can be crushed to extract oil and used as a fertilizer. The tree has never been domesticated by humans, so it is very genetically diverse. That diversity makes for a pretty robust tree that has a number advantages for agronomic cultivation. Another characteristic of the tree that “ts well with Florida is it has a high tolerance to salt. In its native state, the trees grow near mangroves and riverbanks, so it can naturally withstand salinity.Ask the Agritourism manager1. When and why did the shift happen to promoting tourism in rural agricultural areas in Florida? What has been the result? During the recession, more people started looking for activities that were family inclusive, closer to home, and inexpensive. And agritourism “ts those criteria. At the same time, leaders in the Florida Legislature and champions of agriculture worked to support and defend agritourism. A new law that was passed last year defends agritourism operations from local governments looking to place burdensome regulations on them. In some cases, local governments were limiting what agritourism activities could take place and even attempting to change land classi“cation and increase property taxes if farms or ranches provided agritourism activities to their communities. This new law prevents this and creates a pro agritourism climate in Florida. Growing agritourism in the state of Florida is a terri“c way of marrying two of our oldest industries: tourism and agriculture. 2. Who “nds this type of vacation/ activity attractive? (rural/urban, Florida residents, domestic or international visitors, speci“c generations?) and why? (Connection to land or way of life, nostalgia, learning where their food comes from, hands on experiences?) The great thing about agritourism is that it draws from every cross section of society, young families, grandparents, college students, baby boomers, Gen Xers, millennials, single and married. Whether its a u-pick farm that makes for a fun family outing or special events like civic gatherings and charitable fundraisers on family farms or ranches, Floridians and visitors yearn to reconnect with the land. And with such diverse options, theres really something for everyone. 3. What does it offer farmers/ranchers? What does it mean for preservation of the rural way of life? When a business can diversify its product offerings, they dont necessarily have to rely on one product for sales and success. For example, a farmer may have land that is not being used, but could be utilized in a way where people can visit and see what happens on the farm. And removing the mystery of where and how our commodities are produced helps connect all of us back to the land. 4. What are some examples of growing trends in agritourism in the state? The de“nition of agritourism or agritainment varies across the country, but there is a difference between agritourism and ecotourism. Ecotourism could be kayaking in a nature preserve, and while it does connect people to the land, it is not consistent with agriculture. Agritainment could be another word for agritourism, or it could be any activity on a farm. A concert held on a farm likely isnt agritourism, but it could be agritainment. An important thing to note is that a farm can have a combination of activities, both agritourism and not. The operator just needs to make sure that the signage is in place and that they are following necessary rules and precautions applicable to each activity. For example, a u-pick berry farm may also have a bounce pillow on which children can play. In this scenario, the u-pick part of the farm is agritourism, while the bounce pillow is not. The biggest trend weve seen in Florida last year was the number of u-pick farms opening up throughout the state. Some are single crop open only for a short season, while others have several crops and are open year-round. For sure, dude: hemp Floridas next possible cash cropThe University of Florida Board of Trustees has given the OK for UF/ IFAS researchers to develop hemp management and cropping systems. The move is an important step to test the viability of what could become a valuable alternative crop for the states agriculture producers. Industrial hemp, a variety of the Cannabis sativa plant, has been cultivated for 10,000 years as a “ber and grain crop. In addition, industrial hemp has applications for building materials, plastics, forages, skin products, and even pain relief as a topical oil. Often confused with its Cannabis cousin marijuana, hemp contains considerably less of the psychoactive compound THC (< 0.3% per dry weight) and requires minimal care in cultivation as opposed to a carefully controlled environment. Researchers also will study the risk of any hemp plants becoming invasive threats to Floridas environment. More than 30 states presently have industrial hemp projects; however, Florida could cash in with its comparative advantage in growing season and markets. Broadband grants availableIn an effort to extend broadband services to rural farm areas, USDA is offering grants ranging from $100,000 to $3 million, dubbed the Community Connect Grant Program, run by USDA Rural Development. Communities that currently receive less than 10 megabits per second (mbps) downstream and 1 mbps upstream are targeted by the program. These communities would be eligible for broadband that at a minimum meets Federal Communcations Commission (FCC) bar for rate-of-data: 25 mbps downstream and 3 mbps upstream. For this particular grant, communities whose broadband services are below the FCC minimum, but above 10mbps/1mbps, are not eligible to receive grant money.Florida State Horticultural SocietyThe annual meeting of the Florida State Horticultural Society will take place June 10-12 in Ft. Lauderdale. https://fshs.org/meetings/Pesticide testing classesA three-hour pesticide license review and testing class will be conducted April 11 at the Hardee County Extension Service Of“ce, 507 Civic Center Drive, Wauchula. The class will review the materials contained in the test to obtain a Private Applicator pesticide license. 863-773-2164 Agricultural briefs, what is agritourism, ancient trees potentialCOMPILED BY ARCADIAN STAFF through March. In addition to competing in the local league, Craigs horseshoe enthusiasts compete weekly from December to March against teams from Re”ections in Avon Park, Good Life in Bartow and Pioneer Creek in Bowling Green. Linda Roach retired in 2012, then she and her husband bought a “fthwheel camper. They heard about Craigs RV Resort from a friend and came for two months the “rst year, returning from November to March each winter since. The attraction was the horsehoe pits for Linda and bluegrass for her bass-guitar-playing hubby. Roach found the people to be very friendly and loved the fact that the horseshoe team was so active. Roach has been pitching since the 1990s, with a few years off to be a grandma. Since getting back to the sport in 2012, she has managed to capture the Illinois Womens State Championship in 2013, 2015 and 2017 and has participated in the Womens World Championships. She competes in local NHPA tournaments while in Florida and is sure to be a winner in the 2019 Heartland Games, which will add horseshoes to the list of events for 2019.GAMESFROM PAGE 10 Linda Roach checks the ringers she pitched at the NHPA Jr. Byron Open held in Sebring. Rick Carter is from Craigs RV Resort. Jim Short is at Tobys RV Resort. PHOTOS BY NEIL SIMPSONJerry Cunningham from Big Tree RV Resort is serious about his sport. Need that hard-to-find item? Find it in the Classifieds.

PAGE 19

Arcadian | Page 20 www.sunnewspapers.net The Sun / Thursday, April 5, 2018 1500 LOTS & ACREAGE ARCADIA 55 acre parce l 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. ARCADIA 5 A cres f or sa l e Cleared-Surveyed, Oak trees, Fenced $69,900. 863-444-8210 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 Needa newJob? LookintheClassifieds! RE S IDENTIAL 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 2030 MEDICAL HHA/CNA Earn $10-$15/hr Work remotely. Flexible hours Call today!! 239-652-0260 2100 GENERAL 2 temp wor k er nee d e d b y Gallmeyer Farms, Richmond, VA 04/15/18 to 11/30/18 to perform duties associated with fruit/veg/pumpkin/gourds such as planting, cultivating, weeding, harvesting, spraying, irrigating, loading & unloading of trucks, & other tasks related to production/harvest. Lifting requiremts up to 75lbs. Workers rec $11.46/hr. Workers may be reqd to take random, post accident, and/or upon suspicio n drug test post hire at no cost to worker. Testing pos/failure to comply may result in immediate termination from employment. Must have 3 mos verifiable prior exp. Free housing provided to workers who live outside the area of intended employment. Trans & subsistence costs to the place of employment reimbursed to anyone who lives outside area of intended employment upon completion of 50% of the work contr act, or earlier if appropriate. Trans to & from worksite provided by the employer for worker who lives in housing provided by the employer. Guaranteed s of the hrs specified in the work contract. Tools, supplies, & necessary equipment provided at no cost to the worker. To apply, contact CareerSource Heartland: 2160 NE Roan Ave A rcadia, FL 34266; 863-993-1008 x231; V A1291256. 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 Seizethesales withClassified! 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 3112 FICTITIOUS NAME Notice Under Fictitious Name Law Pursuant to Section 865.09, Florida Statutes NOTICE IS HEREBY GIVEN that the undersigned, desiring to en gage in business under the fic titious name of B-Rocks Handyman Services located at 2767 NW Limestone Heights St. in the County of DeSoto in the City of Arcadia Florida 34266 intends to register the said name with the Division of Corporations of the Florida Department of State, Tal lahassee, Florida. Dated at Arcadia Florida, this 28th day of March, 2018. Brock Kalmes Publish April 5, 2018 110833 3564910 3116 NOTICE OF ACTION IN THE CIRCUIT COURT OF THE TWELFTH JUDICIAL CIRCUIT IN A ND FOR DESOTO COUNTY, FLORIDA CASE NO.: 142018CA000108 DIVISION: CIVIL ISAIAS SALAMON AYALA, Petitioner, v. CAVALIER HOME BUILDERS, LLC, COASTAL HOMES, UNITED STATES OF AMERICA, SMALL BUSINESS ADMINISTRATION, JANE DOE and JOHN DOE, Respondents. NOTICE OF ACTION TO:Defendants CAVALIER HOME BUILDERS, LLC, COASTAL HOMES, UNITED STATES OF AMERICA, SMALL BUSINESS ADMINISTRATION, JANE DOE and JOHN DOE their unknown spouses, heirs, devisees, grantees, creditors, suc cessors in interest, assignees, lienors, trustees, and all other parties claiming by, through, under, or against them; all un known natural persons if alive, and if dead or not known to be dead or alive, thei r several an d respective unknown spouses, heirs, devisees, grantees, and creditors, or other parties claiming by, through, or under those unknown natural persons; the several and respective unknown assigns, successors in interest, trustees, or any other person claiming by, through, under, or against any corporation or other legal entity named or described 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 NOTIFIED that an action to seek a declaratory judgement as to a certain mob ile home is pending, said mobile home being located at 1226 SE 9th Avenue, Arcadia, Florida 34266 and described as: A Manufacturer: Cavalier B. Model: Aspen C. Date of Manufacture: 2005 D. Serial Numbers(s): 0G03638 3116 NOTICE OF ACTION BL 0 5 G A 0 1 36 7 38A and BL05GA0136738B E. Each half is 60 feet long and 14 wide has been filed against you and y ou are required to serve a copy of your written defenses, if any, to it on PAUL BENNETT SEUSY P.A., the plaintiff's attorney, whose address is 203 West Oak Street, Arcadia, Florida, 34266, on or before April 29, 2018, and file the original with the Clerk of Court for DeSoto County, 115 East Oak Street, Arcadia, Florida, 34266, either before service on the plaintiff's attorney or immediately thereafter; otherwise a default will be entered against you for the relief demanded in the com plaint or pe tition. Dated this the 13th day of March, 2018. NADIA DAUGHTREY, Clerk of the Court By: Bridgette Rios as Deputy Clerk Published 4/05/18 & 4/12/18 325434 3565339 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 described 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 action to foreclose a judgment lien is pending on the following real property in DeSoto County, Florida: OS80268 3116 NOTICE OF ACTION L O T S 8 1 0 1 2 14, 1 6 1 8 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 CLER K OF THE CIRCUIT COURT IN AND FOR DESOTO COUNTY, FLORIDA, IN PLAT BOOK 1, PAGE 27 AND IN PLAT BOOK C-5, PAGE 48. DeSoto 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, whose address is 203 West Oak Street, Arcadia, Florida, 34266, on or before April 30, 2018, and file the original with the Clerk of Court for DeSoto County, 115 East Oak Street, Arcadia, Florida, 34266, either before service on the plaintiff's attorney or immediately thereafter; otherwise a default will be entered against you for the relief demanded in the complaint or pe tition. Dated this the 22nd day of M arch, 2018. NADIA DAUGHTREY, Clerk of the Court By: Bridgette Rios as Deputy Clerk Published 3/29/17 & 4/5/18 325434 3563010 IN THE C IR C UIT CO URT O F THE TWELFTH JUDICIAL CIRCUIT IN A ND FOR DESOTO COUNTY, FLORIDA CASE NO.: 16-CA-528 DIVISION: CIVIL LEONARD LEMPENAU and ERIC MANRIQUEZ, Plaintiffs, v. PATRICIA BELTRAN, the UNITED STATES OF AMERICA, DEPARTMENT OF THE TREASURY, INTERNAL REVENUE SERVICE, CAVALIER INDUSTRIES, INC., a Delaware Corporation, JANE DOE and JOHN DOE, Defendants. AMENDED NOTICE OF ACTION TO:Defendants PATRICIA BELTRAN, the UNITED STATES OF AMERICA, DEPARTMENT OF THE TREASURY, INTERNAL REVENUE SERVICE, CAVALIER INDUSTRIES, INC., a Delaware Corporation, JANE DOE and JOHN 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 aliv e, 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 entity named or desc ribed as a defendant; and all claimants, persons or parties, lh 3116 NOTICE OF ACTION natural or corporate, or whose exact legal status is unknown, claiming under any of the above named or described defen dants, or parties claiming to have any right, title, or interest in the property hereafter de scribed, except for parties claiming by, through or under this Plaintiff, and ALL OTHERS W HOM IT MAY CONCERN: Y OU ARE NOTIFIED that an ac tion to quiet title is pending on the following real property in DeSoto County, Florida: LOT 32, TROPICAL PINES SUB DIVISION, an unrecorded plat of DeSoto County, Florida, more particularly described as: COMMENCE at the Northeast corner of the East of the S W of the NE of Section 6, Township 38 South, Range 25 E ast; Thence South 084702Ž W est along the East boundary of said tract, 657.18 feet to the Point of Beginning; Thence con t inue same course, 100.0 feet; t hence North 895258Ž West, 220.32 feet; Thence North 084702Ž East, 100.0 feet; t hence South 895258Ž East 220.32 feet to the Point of Beginning. Less twenty-five foot (25) road right-of-way on the W est Side, All lying and being in DeSoto County, Fl orida. Subject to reservations, restric tions and easements of record, if any, in the Public Records of DeSoto County, Florida, but this provision shall not operate to re impose the same. DeSoto County Property A ppraiser Parcel ID Number: 06-38-25-0376-0000-0320 has been filed against you and y ou 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, whose address is 203 West Oak Street, Arcadia, Florida, 34266, on or before May 1, 2018, and file the original with the Clerk o f Court for DeSoto County, 115 East Oak Street, Arcadia, Florida, 34266, either before 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 2 7th day o f March, 2018. NADIA DAUGHTREY, Clerk of the Court By: Bridgette Rios as Deputy Clerk Published 4/05/18 & 4/12/18 325434 3565367 IN THE C IR C UIT CO URT O F THE TWENTIETH JUDICIAL CIRCUIT, IN AND FOR DeSoto COUNTY, FLORIDA Case No.:18--DR144 Division: William Vilardo, Petitioner, and Cynthia Vilardo, Respondent, NOTICE OF ACTION FOR DISSOLUTION OF MARRIAGE (NO CHILD OR FINANCIAL SUPPORT) TO: Cynthia Vilardo Springfield, MO YOUARENOTIFIEDh

PAGE 20

The Sun / Thursday, April 5, 2018 www.sunnewspapers.net Page 21 | Arcadian 3116 NOTICE OF ACTION Y O U ARE N O TIFIED that an action 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 W illiam Vilardo whose address is 2302 Genes Little Acres NW, A rcadia, FL 34266 on or before 04/26/2018, and file the original with the clerk of this Court at 115 E Oak Sreet Arcadia, FL 34266 before service on Peti tioner or immediately thereafter. If you fail to do so, a default may be entered against you f or the relief demanded in the petition. Copies of all court documents in this case, including orders, are available at the Clerk of the Circuit Court's office. You may review these documents upon request. You must keep the Clerk of 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 this 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 of Procedure, requires certain automatic disclosure of documents and information. Failure to comply can result in sanctions, including dismissal or striking of pleadi ngs. Dated: 03/26/2018 CLERK OF THE CIRCUIT COURT Nadia Daughtrey By: Bridgette Rios Deputy Clerk Publish: April 5, 12, 19, 26, 2018 395956 3566545 GETRESULTS USECLASSIFIED! 3120 NOTICE TO CREDITORS IN THE CIRCUIT COURT FOR DESOTO COUNTY, FLORIDA PROBATE DIVISION CASE NO.: 2018-CP-15 IN RE: ESTATE OF J OAN ELIZABETH COUCH, DECEASED. Division: Probate NOTICE TO CREDITORS The administration of the estate of JOAN ELIZABETH COUCH, deceased, whose date of death was November 13, 2017, is pending in the Cicuit Court for DeSOto County, Florida, Probate Division, the address of which is 115 East Oak Street, Arcadia Florida 34266. The names and addresses of the personal representative and the personal representatives attorney are set forth below. All creditors of the decedent and other persons having claimes or demands against decedents estate on whom a copy of this notice is required to be served must file their claimes with this court WITHIN THE LATER OF 3 M ONTHS AFTER THE TIME OF THE FIRST PUBLICATION OF THIS NOT ICE OR 30 DAYS AFTER TH E DATE OF SERVICE OF A COPY OF THIS NOTICE ON THEM. All other creditors of the dece dent and other persons having claims or demands against dece dents estate must file their claims with this court WITHIN 3 MONTHS AFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE. ALL CLAIMS NOT FILED WITHIN THE TIME PERIODS SET FORTH IN SECTION 733.702 OF THE FLORIDA PROBATE CODE WILL B E FOREVER B ARRED. NOTWITHSTANDING THE TIME PERIODS SET FORTH ABOVE, A NY CLAIM FILED TWO (2) YEARS OR MORE AFTER THE DECEDENTS DATE OF DEATH IS BARRED. The date of first publication is A pril 5, 2018. A ttorney for Personal Representative: Guy Flowers Florida Bar No.: 685631 The Law Firm of Guy A. Flowers, P.A. 12653 SW County Road 769, Suite A LkSFlid34269 3120 NOTICE TO CREDITORS L a k e S uzy, Fl or id a 34269 Telephone: (941) 235-0708 Fax: (941) 613-6619 Personal Representative: Shirley Wyatt 1340 San Cristobal Avenue, #201 Punta Gorda, Florida 33983 Publish: 04/05/18, 04/1 2/18 371842 3566339 IN THE CIRCUIT COURT FOR DESOTO COUNTY, FLORIDA PROBATE DIVISION File Number: 2018-CP-000023-AXMA IN RE: ESTATE OF CHARLES E. HEIDEN, Deceased. NOTICE TO CREDITORS The administration of the estate of CHARLES E. HEIDEN, deceased, whose date of death was January 7, 2018; is pending in the Circuit Court for DesotoCounty, Florida, Probate Division, the address of which is 115 East Oak Street, Arcadia, Florida 34266 The names and address es of the personal representative and the personal representatives attorney are set forth below. All creditors of the decedent and other persons having claims or d emands against decedents estate, on whom a copy of this notice is required to be served must file their claims with this court WITHIN THE LATER OF 3 MONTHS AFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE OR 30 DAYS A FTER TH E D ATE OF SERVICE OF A COPY OF THIS NOTICE ON THEM. All other creditors of the decedent and other persons having claims or demands against decedents estate must file their claims with this court WITHIN 3 MONTHS AFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE. ALL CLAIMS NOT SO FILED WILL BE FOREVER BARRED. NOTWITHSTANDING THE TIME PERIOD SET FORTH ABOVE, ANY CLAIM FILED TWO (2) YEARS OR MORE AF TER THE DECEDENTS DATE OF DEATH IS BARRED. The date of first publication of this notice is: April 5, 2018. H. Greg Lee A ttorney for Personal Representative EMail: HGLee@hgreglee.com Secondary EMail: service@hgreglee.com Florida Bar No. 351301 2014 Fourth Street Sarasota, FL 34237 Telephone: (941) 954-0067 MARCIA HEIDEN Personal Representative 56 Primrose Trail Morristown, New Jersey 07960 Publish: April 5, 12, 2018 108768 3564637 IN THE CIRCUIT COURT OF THE TWELFTH JUDICIAL CIRCUIT, IN AND FOR DESOTO COUNTY, FLORIDA IN RE: THE ESTATE OF ELIZABETH G. NOLAN, Deceased. CASE NO. 2018CP000007 PROBATE DIVISION JUDGE: KIMBERLY BONNER AMENDED NOTICE OF ADMINISTRATION NOTICE TO CREDITORS The administration of the estate of ELIZABETH G. NOLAN, Deceased, File No. 2018CP000007, is pending in the Circuit Court for DeSoto County, Florida, Probate Division, the address of which is 115 East Oak Street, Arcadia, Florida 34266. The names and addresses of the Personal Representative and the Personal Representative's attorney are set forth below. A LL INTERESTED PERSONS A RE NOTIFIED THAT: All persons on whom this no tice is served who have objections that challenge the validity of the Will, the qualifications of t he Personal Representative, v enue, or jurisdiction of this court are required to file their objections with this Court W ITHIN THE LATER OF THREE MONTHS AFTER THE DATE OF T HE FIRST PUBLICATION OF THIS NOTICE OR THIRTY DAYS A FTER THE DATE OF SERVICE OF A COPY OF THIS NOTICE ON THEM. All creditors of the Decedent and other persons having claims or demands against Decedent's f 3120 NOTICE TO CREDITORS estate on w h om a copy o f t hi s notice is served within three months after the date of the first publication of this notice must f ile their claims with this Court WITHIN THE LATER OF THREE MONTHS AFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE OR THIRTY DAY S AFTER THE DATE OF SERVICE OF A COPY OF THIS NOTICE ON THEM. All other creditors of the Dece dent and persons having claims o r demands against the Dece dent's estate must file their claims with this Court WITHIN THREE MONTHS AFTER THE DATE OF THE FIRST PUBLICA TION OF THIS NOTICE. A LL CLAIMS, DEMANDS AND OBJECTIONS NOT SO FILED W ILL BE FOREVER BARRED The date of first publication of this notice is April 5, 2018. PAUL BENNETT SEUSY, P.A. Attorney for Petitioner 203 West Oak Street Arcadia, Florida 34266 863-491-7285 888-430-5940 Facsimile E-Mail: paul@paulseusy.com By: Paul Bennett Seusy, Esquire Florida Bar No. 0690252 Personal Representative Judy L. Moors 5104 NE Sandy Road Arcadia, FL 34266 Publish: April 5, 12, 2018 3325434 3565365 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 CEASED, et al., Defendants. _________________________/ NOTICE OF SALE Notice is hereby given that, pursuant to a Final Judgment of Foreclosure 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 as: 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 t he 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 3130 NOTICE OF SALE M c I ntyre Th anas id es B r i ngo ld Elliott 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 ANY ACCOMMODATION I N 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 FINDYOUR BESTFRIEND INTHE CLASSIFIEDS! 3138 OTHER NOTICES **OFICIAL** AVISO DE ELECCIONES GENERALES Yo, Ken Detzner, Secretario de Es tado del Estado de la Florida, por el presente notifico que se llevarn a cabo ELECCIONES G ENERALES en el Condado de DESOTO, Estado de la Florida, el da SEIS de NOVIEMBRE de 2018 d. C., para determinar la ocu pacin o la retencin de los sigu ientes cargos: Senador de los Estados Unidos Representante ante el Congreso: distrito 17 Gab inete de la Florida Gober nador Gabinete de la Florida Vicegobernador Gabinete de la Florida Procurador General Gabinete de la Florida Funcionario Principal de Finanzas Gabinete de la Florida Comisionado de Agricultura Senador Estatal: distrito 26 Representante Estatal: distrito 56 Juez del Circuito, 12. Circuito Judicial: grupos 3, 4, 7, 8, 9, 12, 13, 14, 16, 20 y 21 J uez del Condado: grupo 1 Junta Escolar: distritos 1, 3 y 5 Comisionado del Condado: distritos 2 y 4 Distrito de Conservacin de Tierra y Agua de Peace River: grupos 1, 3 y 5 Publish: April 5 and 12, 2018 283740 3555570 ** O FFI C IAL** NOTICE OF GENERAL ELECTION I, Ken Detzner, Secretary of State of the State of Florida, do hereby give notice that a GENERAL ELECTION will be held in DESOTO County, State of Florida, on the SIXTH day of NOVEMBER, 2018, A .D., to fill or retain the following offices: United States Senator Representative in Congress: Dist rict 17 Florida Cabinet Governor Florida Cabinet Lieutenant Governor Flo rida Cabinet Attorney General Florida Cabinet Chief Financial Officer Florida Cabinet Commissioner of A griculture State Senator: District 26 State Representative: District 56 Circuit Judge, Twelfth Judicial Cir cuit: Groups 3, 4, 7, 8, 9, 12, 13, 14, 16, 20 and 21 County Judge: Group 1 School Board: Districts 1, 3 and 5 County Commissioner: Districts 2 and 4 Peace River Soil and Water Conservation Dis trict: Groups 1, 3 and 5 Publish: April 5 and 12, 2018 283740 3555566 3138 OTHER NOTICES SECTION 106 PUBLIC NOTICE North American Towers LLC is proposing to construct a 255 tall self-support telecommunications tower located on State Road 72, Arcadia, Desoto County, FL, 34266, tax parcel ID 06-38-24-0000-0020-0000 at Latitude N27 11 58.164Ž, Long itude W81 57 14.372Ž. North A merican Towers LLC seeks comments from all interested persons on the impact of the t ower on any districts, sites, buildings, structures, or objects significant in American history, architecture, archaeology, engineering, or culture, that are listed or eligible for listing in the National Register of Historic Places. Specific information about the project, including the historic preservation reviews that North American Towers LLC is conducting pursuant to the rules of the Federal Communica tions Commission (47 C.F.R. Sections 1.1307(4)) and the Advisory Council on Historic Preservation (36 C.F.R. Part 8 00) will be made available to int erested persons who request t he information from the contact below. All questions, comments, and correspondence should be directed to Virginia Janssen at Dynamic Environmental Associa tes, Inc., 3850 Lake Street, Suite C, Macon, GA 31204, 877-968-4787, Sec106@DynamicEnvironmental.com within 3 0 days from the date of this publication. Re: 21803025. PUBLISH: April 5, 2018 275596 3565119 PUBLIC NOTICE Request for Proposals CareerSource Heartland, 5901 US Hwy 27 S, Suite 1, Sebring, Florida 33870, a 501(c)3 organization, is soliciting proposals from qualified entities to provide a proposal for Temporary Staffing Services in response to Work Experience Training. Proposers meeting the requirements identified in the RFP may submit a proposal. Deadline for proposals is 3 p.m. on May 4, 2018. Please see the entire procurement timetable in the RFP on the CareerSource Heartland website at www.careersourceheartland.com Please direct questions/comments regarding the RFP to Kelly Knight at kknight@careersourceheartland.com. Publish: April 5, 2018 401318 3564097 PUBLIC NOTICE Request for Qualifications CareerSource Heartland, 5901 US Hwy 27 S, Suite 1, Sebring, Florida 33870, a 501(c)3 organization, is soliciting proposals from qualified entities to provide qualifications for Administrative/Fiscal, Programmatic and One-stop Operator Monitoring for 2018-2019 fiscal year. Deadline for proposals is 3 p.m. on May 18, 2018. Please see the entire procurement timetable in the RFQ. Vendors/Contractors meeting the requirements identified in the RFQ may view the RFQ on the CareerSource Heartland website at www.careersourceheartland.com Please direct questions/comments regarding the RFQ to Kelly Knight at kknight@careersourceheartland.com. Publish: April 5, 2018 401318 3564099 6030 HOUSEHOLD GOODS REFRI G ERAT O R FREEZER Small dorm size, new/used 6 months $90 941-623-8641 6 piece pinewood L-shaped dinette set $300 954-303-1735 6 Tiffany Style Lamps $70-$180 EACH 954-303-1735 2 RECLINER LOVE SEAT $75 954-303-1735 6035 FURNITURE 2 DRAWER NIGHT STAND $30. 863-494-3652 DAVENP O RT CO U C H White, like new $100 651-304-7401 RECLINER COUCH Tan reclines on both ends $300 859-402-2607 FAINTIN G C HAIR Old Wicker, Chaise style, needs small repair amd paint, newer cusion $45. 863-444-8291 ANTI Q UE I C EB O X $200 863-494-2786 LEATHER CO U C H & RECLINER IN GOOD CONDITION. $250 863-494-3652 6060 COMPUTER EQUIPMENT 2 4Ž DE S KT O P A C ER CHROME BASE4 GB RAM $150 863-494-4325 6070 ANTIQUES COLLECTIBLES NICE LARGE OAK TABLE with tile & 4 chairs, Very good condition. $100. 863-993-1365 HESS TRUCKS 1990, 1992, 1994-2005 MINT CONDITION. 863-993-3044 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 JAZZY ELECTRIC SCOOTER $500obo. 941-549-5704 ELECTRIC POWER CHAIR $500obo 941-549-5704 6100 HEALTH/BEAUTY THERAPEUTIC INVERSION Table heavy duty $115 863-448-6263 6128 EXERCISE / FITNESS Healthtrainer treadmill Good Shape, $125 OBO 207-206-5578 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 6160 LAWN & GARDEN CUSHMAN TRUCK STAR hyd. dump bed, kohler motor not running $499.00 863-444-0526 6161OUTDOOR LIVING 32 PIECE GEAR WRENCHES never used. $80.00 863-494-3011 P O R C H C HAIR w/removable cushions Better Homes & Garden $35 863-494-3936 FIN CO TANK Sprayer on wheels $230.00 863-494-3011

PAGE 21

Arcadian | Page 22 www.sunnewspapers.net The Sun / Thursday, April 5, 2018 store.Ž According to tradition, when the settlement applied for a post of“ce, Hendry suggested the name ArcadiaŽ in thanks for the cake that 22-year-old Arcadia Albritton Coker had baked for him after he had announced that the morrow was his birthday while staying at her parents home on his journey to Peace River. In 1884, he sold his stores merchandise to his brotherin-law Captain John Wesley Whidden (1839-1910), who opened a store managed by his son, Robert Early Whidden (1866-1951). Robert had graduated from Kentucky Commercial College with a degree in business. Although some kind of ferry may have already existed, Howard Melton writes In Footprints and Landmarks: Arcadia and DeSoto County, FloridaŽ that Captain Whidden and John Kabrich (1854-1928) built a ferry: a ”at boat, like a raft, that was drawn across the water by a rope„tied to the store and a tree on the opposite shore. Similar ferries such as the one at Fort Ogden were located at other settlements along Peace River. Of course during the dry season the river was easily forded. In May of 1887, DeSoto County was divided from Manatee County, and Pine Level remained the county seat until the voters chose Arcadia in November of 1888. Melton notes that the “rst bridge across Peace River was built in 1892. A second wooden bridge was built in 1896 by Brown Roberts. A postcard dating from 1907 shows that one or a third bridge. County commissioners awarded a contract to the Converse Bridge Co. of Chattanooga, Tenn., for the construction of an iron bridge. Similar designs built by the same company stand in northern Florida over the Chipola and Steinhatchee rivers; they are some of the states oldest bridges constructed in 1914 and 1912, respectively. In 1919, county Commissioner Sears Coker (1878-1958) supervised the rebuilding of that bridge by foreman Will F. Garner (1864-1955). At no time was traf“c delayed over “fteen minutes while he was rebuilding the bridge,Ž reported the Dec. 5, 1919, newspaper. Previous repairs had failed: When the old bridge went down under a drove of cattle about two years ago, it was repaired, but the job did not last long.Ž The article details the heavy-duty materials (8 inch by 10 foot yellow pine for capsŽ and 6 inch by 12 foot heart yellow pine stringers) and durable construction (the solid wall protecting the approach is ... lapped together like the corners of a hewed log house) under the headline: Peace River Bridge There For All Time: Remodeled Bridge Over the Peace River Structure That Will Endure.Ž Increasing traf“c required a runwayŽ at the bridges eastern end: Over these autos glide smoothly, and the jerk resulting from crossing the ”ooring is absent.Ž On the west side of the bridge deep sand required a clay approach 100 feet long which makes a rise to the bridge easy for vehicles of all kinds.Ž Next week: What happened to the iron bridge?BRIDGEFROM PAGE 1 ARCADIAN PHOTO COURTESY OF THE DESOTO COUNTY HISTORICAL SOCIETYA happy place along the Peace River is depicted in this postcard. ARCADIAN PHOTO PROVIDEDLittle Willies Wanderers from Little Willies RV Resort in recently made a donation of $500, as well as boxes of food, to the Arcadia Center for the Needy. Our residents enjoy supporting James Beckett and all his volunteers for the awesome job they do in our community. Pictured are volunteers Elsa Mendoza, Jessie Alford, James Beckett, coordinator Doug Sibbett and treasurer of Little Willies Wanderers/ volunteer Anne Kozlik.Little Willies Wanderers donate $500 6190 TOOLS/ MACHINERY CRAFTSMAN TABLE SAW 3 HP, Very good condition $100 Mike 863-244-2652 6250 APPLIANCES MICROWAVE $ 15 2 BURNER HOT PLATE $30 419-494-5665 COMPACT FRIDGE $15 440-856-6661 ELECTRIC HOSPITAL BED In excellent condition $425. Serious inquiries leave message. 863-990-5635 T urnyou r trashinto cash! Advertise youryard sa l e! 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 7260 AUTOS WANTED WE BUY & PICK UP JUNK CARS 941-661-1928 7320 AVIATION SAVANNAH VG LSA A mp hib Rotaxs 912, Excellent condition, KPGD $52K 941-626-9598 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 Findthe newYou intheClassifieds! Highway 17, Arcadia. Charge: driving on a permanently revoked license. Bond: $1,500. € David Lee Morr Jr., 33, 1800 block of S.E. Maple St., Arcadia. Charge: violation of protective injunction. Bond: $500. € Sergio Marta Suarez, 35, 300 block of Monroe Ave., Arcadia. Charges: DUI with property damage, DUI with BAC of .15 or higher or with person under 18, and driving without a valid license. Bond: $1,120. € Stephen James Coccarelli, 47, 3300 block of Old Post Road, Ona, FL. Charge: violation of probation. Bond: none. € Shalisa Marie Cook, 27, 1200 block of N.E. Cross Ave., Arcadia. Charge: failure to appear. Released on recognizance. € Aimey Delene Corhn, 37, 200 block of Bridle Path, Arcadia. Charge: aggravated battery on person 65 or older and battery on person 65 or older. Bond: $2,000. € Dezeray Nicole Dye, 26, 2300 block of S.E. Red Baron Drive, Arcadia. Charges: possession of a controlled substance without a prescription and four counts of possession of harmful new legend drug without a prescription. Bond: $1,980. € Robert Vaughn Eady, 34, Cul-de-Sac Road, Arcadia, FL. Charges: misappropriation of public assistance funds under $200, petty theft between $100-$300, and two counts of violation of probation. Bond: none. € Todd Michael George, 49, Blyth, GA. Charges: failure to appear, unarmed burglary of unoccupied dwelling and grand theft between $300-$5,000. Bond: $20,000. € Jose Ramiro Gutierrez, 18, 3300 block of S.E. Fruitville Estates Ave., FL. Charges: two counts of failure to appear. Bond: $5,000. € Brittany Nicole Lott, 27, 2000 block of S.W. Robin Road, Arcadia. Charges: possession of a controlled substance without a prescription and possession or use of drug paraphernalia. Bond: $2,000. € David Gabriel Roberson, 20, 2300 block of S.E. Red Baron Road, Arcadia. Charges: fleeing to elude police by failing to stop when ordered, driving while license is suspended, possession of less than 20 grams of marijuana and possession or use of drug equipment. Bond: $2,620. € Charles Amondus Ruth, 18, 1600 block of S. Holiday St., Arcadia. Charges: out-of-county warrant. Bond: none. € Osmarlyn Valdes, 21, Miami, FL. Charge: violation of probation. Bond: none. € Jaterrio Jamone Bing, 28, first block of Booker T. Washington Road, Arcadia. Charges: driving with a suspended license, possession of less than 20 grams of marijuana and possession or use of drug equipment. Bond: $1,120. € Matthew Brandon Gable, 25, 4500 block of S.E. State Road 31, Arcadia. Charges: possession of less than 20 grams of marijuana and possession or use of drug equipment. Bond: $1,000. € Roda Marie Gutierrez, 26, first block of Park Place, Arcadia. Charges: possession of less than 20 grams of marijuana and possession or use of drug equipment. Bond: $1,000. € Amu Hererra, 23, 4500 block of N.W. Highlands St., Arcadia. Charges: possession of less than 20 grams of marijuana and possession or use of drug equipment. Bond: $1,000. € Donald Lee Kirby, 43, 6900 block of S.W. Georgia Ave., Fort Ogden. Charges: possession of less than 20 grams of marijuana, destroying or tampering with evidence and possession or use of drug equipment. Bond: $3,500. € Juan Carlos Lugo Cervantes, 30, no address, Arcadia. Charges: driving without a valid license and fleeing to elude when officer ordered stop. Bond: $1,620. € Chalisa Ann Martin, 44, North Port, FL. Charge: out-of-county warrant. Bond: $2,500. € Ernest Anthony Rogers, 30, 300 block of S. Alabama Ave., Arcadia. Charge: possession of a controlled substance without a prescription. Bond: $1,500. € Melinda Sue Rouse, 29, 1100 block of Mildred St., Arcadia. Charge: possession of a controlled substance without a prescription, possession or use of drug equipment and driving without a valid license. Bond: $2,120. € Brandon Joseph Smith, 26, 200 block of Manatee Ave., Arcadia. Charge: driving while license is suspended or revoked. Bond: $120. € Silvestre Alcozar Villanueva, 29, Faison, N.C. Charge: driving without a valid license. Bond: $120. € Sergio Anteimo Arellano Cortina, 45, Wauchula, FL. Charge: driving without a valid license. Bond: $120. € Elbert Lee Butts, 53, 3000 block of N.E. Tony Ave., Arcadia. Charge: out-of-county warrant. Bond: $2,500. € Dominic Rachelle Layport, 20, 1300 block of N.E. Oak St., Arcadia. Charge: out-of-county warrant. Bond: $2,500. € Ginger Lea Ward, 46, 800 block of W. Imogene Ave., Arcadia. Charge: out-of-county warrant. Bond: none. € Ernest Lee Harvey, 47, Punta Gorda. Charges: driving while license is suspended for third or subsequent time and resisting or obstructing an officer without violence. Bond: $2,000. The Charlotte County Sheriffs Office reported the following arrests: € Rudy William Yoder, 76, 10100 block of S.W. Peace River St., Arcadia. Charge: DUI. Bond: $1,500. € John Curtis Mobley, 33, 8200 block of S.W. County Road, Arcadia. Charges: DUI, third offense within 10 years, refusal to submit to testing, violation of drivers license restrictions and violation of probation or community control. Bond: none. € William Lamar Spiller, 29, 1500 block of S.E. State Road 31, Arcadia. Charge: violation of probation or community control. Bond: none. The Sarasota County Sheriffs Office reported the following arrest: € Darrell Brewer, 39, 6100 block of S.W. Sable Ave., Arcadia. Charge: aggravated battery. Bond: $10,000. „ Compiled by Susan E. HoffmanPOLICE BEATFROM PAGE 17

PAGE 22

The Sun / Thursday, April 5, 2018 www.sunnewspapers.net Page 23 | Arcadian Find The Perfect Companion... ...in the CLASSIFIEDS! GARAGESALELISTINGSALWAYSINTHECLASSIFIEDS 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=720393

PAGE 23

Arcadian | Page 24 www.sunnewspapers.net The Sun / Thursday, April 5, 2018 Linda Nipper retired on Friday after nearly 30 years with DeSoto County. She had last served as the countys budget/ special projects coordinator. Linda Nipper paused to re”ect on her lengthy career with the county and plans for retirement. Arcadian : How did you get started with DeSoto County? Nipper : I started working for DeSoto County in 1990 as the personnel clerk/ receptionist.Ž Arcadian : What was the technology like then, compared to today? Nipper : We actually started using our “rst computer for the countys MSBU program in 1991, which by then I had been promoted to the MSBU Technician position. We were located on the third ”oor of the county courthouse and were connected to the property appraisers server in the basement.Ž Arcadian: Funny (work) story or two to share? Nipper : I have so many funny stories that I couldnt possibly choose one or two. We all had a serious job to do, but humor kept us going through the rough times.Ž Arcadian : Where did the time go? Nipper: I often ask myself that very question. Seems just yesterday I was wondering how do you work somewhere until retirement age, and then it was here!Ž Arcadian : What are your plans? Nipper: I plan to do a lot of yard work, do some writing, travel and enjoy my home and family.Ž Arcadian : Advice for workers new to DeSoto County? Nipper : Give it all you got, and your returns will be many.Ž Meet Linda Nipper, give it all you gotBy CRAIG GARRETTARCADIAN EDITOR ARCADIAN PHOTO PROVIDEDLinda Nipper receives a DeSoto County proclama tion from the Board of County Commissioners for her long service that ended in retirement on Friday. Now that this years legislative session has ended, its time for everyone to familiarize themselves with some new acronyms. The Florida Legislature loves acronyms and is not afraid to use them. How about Intergovernmental Transfers (IGTs), Low Income Pool (LIP), Enhanced Ambulatory Patient Group (EAPG), Outpatient Payment Methodology and the All Patient Re“ned-Diagnosis Related Group (APR-DRG), just to name a few. You may ask how does this affect me? Here is an example from the Florida Hospital Association summary of this years legislative actions. Included in the EAPG proviso language for State Fiscal Year (STY) 2018-2019 was authority for AHCA to adjust the EAPG parameters based upon historical billing practices measured prior to the start of the SFY 2018-2019 to comply with the availability of funds in Speci“c Appropriation 203. AHCA was instructed to adjust the EAPG parameters effective July 1, 2018 and publicly post on the Agencys website. The adjusted parameters are based on the average Medicaid reimbursement per hospital outpatient visit paid in SFY 2017-18 as recalculated in Section 23 (back of the bill), excluding the transition period “ve percent cap on individual hospital losses and associated cap on gains to comply with the availability of funds in Speci“ed Appropriation 203.Ž Are you lost yet? It gets better. Section 23 back of the billŽ language requires AHCA to recalculate the SFY 2017-18 EAPG payment parameters based on actual EAPG paid claims received by February 15, 2018. The re-calculated EAPG payment parameters shall result in payments per hospital outpatient visit that are in the aggregate, equivalent to the average Medicaid reimbursement per hospital visit paid in SFY 2016-2017. And people wonder why the cost of health care keeps going up! The prudent lay personŽ translation of the legislative language set forth above is as follows; the state does not know how much they are going to pay hospitals for Medicaid services rendered, because the state does not know how much money will be appropriated to pay hospitals for Medicaid services. However, the state knows they do not want to pay hospitals more for Medicaid than the state paid in SFY 2016-2017. If anyone who is not totally immersed in the business of health care tells you they actually know how our health care system works, they probably dont. AHCA (the Agency for Health Care Administration) promulgates rules and regulations year in and year out. CMS (Centers for Medicare and Medicaid Services) has similar authority on a national level. And lets not forget Blue Cross Blue Shield, United and all the other health insurance companies that can also dictate how providers will be paid. The good news is that there are people who do understand every nuance of the health-care industry. UNT (Until Next Time). SYL (See You Later). Vincent A. Sica is Chief Executive Of“cer at DeSoto Memorial Hospital.Alphabet soup of the health-care industry, TTKU (Try To Keep Up) Vincent A. Sica CEO, DeSoto Memorial HospitalThe Radiography Club from South Florida State College has partnered with funds2orgs for a fundraiser. For this fundraiser to be successful, we must collect 2,500 pairs of used shoes by May 31. This is a difficult challenge but one we are sure to accomplish. After all the shoes are collected and packaged accordingly, a representative from funds2orgs comes and gets all 100 bags filled with shoes. They are then sent all over the world to countries like Haiti, Colombia or India. These shoes provide economic boosts to these countries by supporting micro-enterprises in these nations. In the end, shoes us Americans no longer need that are only taking up closet space can get new life and go all over the globe to people who wouldnt be able to afford or get shoes otherwise.What kind of shoes?For this fundraiser we accept any and all types of shoes. From heels, to sandals, to tennis shoes, to old work boots, we take them all; any wearable shoe with no holes, intact soles, and has laces (if necessary). They still need to have some life in them so others can use them for as long as they need.Where can I drop them off?At the South Florida State college campuses in DeSoto, Highlands and Hardee counties we have boxes set up to receive all the shoes. All of us from the Radiography Club periodically check these boxes and remove all the shoes donated to us. 863-784-7347, funds2orgs.com.SFSC students collecting shoes, 2,500 pairs by May 31By JUNIOR GRAYSOUTH FLORIDA STATE COLLEGE ARCADIAN PHOTO PROVIDEDBoxes at the DeSoto SFSC campus are in place for the shoe drive.

PAGE 24

The News Wire Thursday, April 5, 2018 STATE € NATIONAL € WORLD € BUSINESS € WEATHER US seizes pot-growing houses tied to China-based criminalsSee page 3 WASHINGTON „ The center of our galaxy is teeming with black holes, sort of like a Times Square for strange super gravity objects, astronomers discovered. For decades, scientists theorized that circling in the center of galaxies, including ours, were lots of stellar black holes collapsed giant stars where the gravity is so strong even light doesnt get out. But they hadnt seen evidence of them in the Milky Way core until now. Astronomers poring over old X-ray observations have found signs of a dozen black holes in the inner circle of the Milky Way. And since most black holes cant even be spotted that way, they calculate that there are likely thousands of them there. They estimate it could be about 10,000, maybe more, according to a study in Wednesdays journal Nature. Theres lots of action going on there,Ž said study lead author Chuck Hailey, a Columbia University astrophysicist. The galactic center is a strange place. Thats why people like to study it.Ž The stellar black holes are in addition to „ and essentially circling „ the already known supermassive black hole, called Sagittarius A, thats parked at the center of the Milky Way. In the rest of the massive Milky Way, scientists have only spotted about “ve dozen black holes so far, Hailey said. The newly discovered black holes are within about 19.2 trillion miles (30.9 trillion kilometers) of the supermassive black hole at the center. So theres still a lot of empty space and gas amid all those black holes. But if you took the equivalent space around Earth there would be zero black holes, not thousands, Hailey said. Earth is in spiral arm around 3,000 light years away from the center of the galaxy. (A light year is 5.9 trillion miles, or 9.5 trillion kilometers.) Harvard astronomer Avi Loeb, who wasnt part of the study, praised the “nding as exciting but con“rming what scientists had long expected. WASHINGTON „ Asserting the situation had reached a point of crisis,Ž President Donald Trump on Wednesday signed a proclamation ordering the deployment of the National Guard to the U.S.-Mexico border to “ght illegal immigration. The lawlessness that continues at our southern border is fundamentally incompatible with the safety, security, and sovereignty of the American people,Ž Trump wrote in a memo authorizing the move, adding that his administration had no choice but to act.Ž The announcement came hours after Trump pledged strong action todayŽ on immigration and a day after he said he announced he wanted to use the military to secure the southern border until his long-promised, stalled border wall is erected. Homeland Security Secretary Kirstjen Nielsen said she had been working with governors of the southwest border states to develop agreements on where and how many Guardsmen will be deployed. She suggested some troops could begin arriving as soon as Wednesday night, though other administration of“cials cautioned that details on troop levels, locations and timing were still being worked out. Trump has been frustrated by slow action on building his big, beautiful wallŽ along the Mexican border „ the signature promise of his campaign „ as well as a recent uptick in illegal border crossings, which had plunged during the early months of his presidency, giving Trump an accomplishment to point to when he had few. Federal law prohibits the use of active-duty service members for law enforcement inside the U.S., unless speci“cally authorized by Congress. But over the past 12 years, presidents have twice sent National Guard troops to the border to bolster security and assist with surveillance and other support. Nielsen said the effort would be similar to a 2006 operation in which President George W. Bush deployed troops to help U.S. Customs and Border Protection personnel with non-law enforcement duties while additional border agents were hired and trained. President Barack Obama also sent about 1,200 troops in 2010 to beef up efforts against drug smuggling and illegal immigration. Nielsen said her department had developed a list of locations where it would like assistance on things like aerial surveillance and other support, and was discussing with the governors how to facilitate the plans. She declined to say how many personnel would be needed or how much the operation would cost, but she insisted, It will be as many as is needed to “ll the gaps that we have today.Ž One congressional aide said that lawmakers anticipate 300 to 1,200 troops will be deployed and that the cost was expected to be at least $60 million to $120 million a year. Governors of the four U.S. states bordering Mexico were largely supportive of the move. The of“ce of California Gov. Jerry Brown, a Democrat who has sparred with Trump on immigration issues, said any federal request would be promptly reviewed to determine how the state could best offer its assistance. But in Mexico, senators urged President Enrique Pena Nieto to temporarily suspend cooperation with the U.S. on immigration and security issues. In a nonbinding statement approved The center of the Milky Way is teeming with black holesA point of crisis: Trump orders troops deployed to borderBy SETH BORENSTEINAP SCIENCE WRITERBy JILL COLVINASSOCIATED PRESS TRUMP | 2 BLACK | 2 AP ILLUSTRATION This illustration provided by Columbia University shows the supermassive black hole Sagittarius A, located at the center of the Milky Way Galaxy, surrounded by a cloud of dust and gas within which are 12 smaller black holes, and a closeup of one of the systems. The enlarged section illustrates how the 12 black holes are each accompanied by a star in a binary orbit. AP PHOTOThis Aug. 12, 2009, photo shows Nasim Aghdam, right, as she joins members of People for the Ethical for Animals, PETA, protesting at the main gate of Marine Corps base Camp Pendleton in Oceanside, Calif., against the Marines killings of pigs in a military exercise. Law enforcement ocials have identied Nasim Aghdam as the person who opened re with a handgun on Tuesday at YouTube headquarters in San Bruno, Calif., wounding several people before fatally shooting herself. Police questioned shooter MENIFEE, Calif. „ Just hours before she shot and wounded three people at YouTube headquarters, Nasim Aghdam calmly told police who found her sleeping in her car that she was having family problems and had left her home. During the 20-minute interview with of“cers early Tuesday, she did not mention being angry with YouTube or having accused the company of suppressing her video posts. She gave no indication she was a threat to herself or others. It was a very normal conversation. There was nothing in her behavior that suggested anything unusual,Ž said Mountain View Police Chief Max Bosel. Later that day, she went to a gun range before walking through a parking garage into a courtyard at YouTubes campus south of San Francisco, where she opened “re with a handgun and wounded three people. She then killed herself. The sequence of Aghdams activities emerged Wednesday as police continued gathering information about the attacker and her motives. Agents with the Bureau of Alcohol, Tobacco, Firearms and Explosives searched two Southern California homes where Aghdam had lived. Spokeswoman Ginger Colbrun would not con“rm the locations but reporters saw agents entering homes in the communities of Menifee, southeast of Los Angeles, and 4S Ranch, north of San Diego. Aghdam was a really good personŽ and had no history of mental illness, said a woman named Leila who identi“ed herself as an aunt as she entered the family home in Menifee. She did not give her last name. The shooters family later distributed a statement outside the home saying it was in absolute shock and cant make sense of what has happened.Ž Although no words can describe our deep pain for this tragedy, our family would like to express their utmost regret, sorrow for what has happened to innocent victims,Ž the statement said. Investigators do not believe Aghdam, who was in her late 30s, targeted anyone in particular, and there is no reason to believe she illegally obtained the semi-automatic 9mm pistol used in the shooting, San Bruno Police Chief Ed Barberini said. Authorities are still trying to determine whether she got past security measures to enter YouTube headquarters, he said. Two women wounded in the shooting were released Wednesday from a San Francisco hospital. The third victim, a 36-year-old man, was upgraded from critical to serious condition. The day before the attack, the shooters father, Ismail YouTube shooter Nasim Aghdam was calm in interview before attackBy ELLIOT SPAGAT and SUDHIN THANAWALAASSOCIATED PRESSChina retaliates against U.S. tariffs, escalates trade warBy DON LEE and JONATHAN KAIMANLOS ANGELES TIMES YOUTUBE | 2CHINA | 2BEIJING „ Who will blink “rst? China on Wednesday matched dollar for dollar the Trump administrations plan to slap tariffs on $50 billion of imported Chinese goods, issuing its own list of U.S. products of comparable value that would be subject to hefty duties should the White House follow through with its tough trade sanctions. Beijings swift and broad retaliatory response at “rst seemed to con“rm fears that the worlds two largest economies were hurtling toward a trade war that would be costly for consumers and companies, and damage the global economy. Anxious U.S. businesses pleaded for cooler heads, and investors panicked. But after sinking sharply when markets opened Wednesday, U.S. stocks not only recovered, but the Dow ended the day up 231 points. The rebound followed assurances by White House of“cials that despite President Donald Trumps sharp rhetoric and threats, chances are good that the titfor-tat trade salvos will end in settlement rather than much further escalation. Though Trump tweeted Wednesday that the United States cant loseŽ a trade war with China because that war was lost many years ago,Ž two White House of“cials, Commerce Secretary Wilbur Ross and chief economic adviser Larry Kudlow, tamped down fears and said it was still possible that the threatened tariffs would never take effect if talks yield a compromise. Kudlow called it the early stages of a processŽ of negotiations that will end with a pot of gold.Ž But there is no quick or cosmetic solution to the deep-seated grievances at the heart of dispute. Trump wants fundamental changes from Beijing „ to reduce its fat trade surplus with the U.S., to open up Chinese markets and to alter policies and behavior that of“cials say have hurt American intellectual property and innovation.

PAGE 25

Page 2 www.yoursun.com The Sun / Thursday, April 5, 2018 FROM PAGE ONE/WEATHER TODAY / TONIGHTClouds and sun; less humid Clear to partly cloudyHIGH 86 LOW 6125% chance of rain 5% chance of rainMostly sunny, warm; a shower in the p.m.86 / 6555% chance of rain FRIDAY GULF WATER TEMPERATUREMostly sunny and nice85 / 6925% chance of rain SATURDAYSome sun with a thunderstorm possible85 / 6630% chance of rain SUNDAYA shower in the morning; variable clouds86 / 6155% chance of rain TUESDAYSome sun with a thunderstorm possible87 / 7030% chance of rain MONDAY 1 4 9 9 4 1 Trees Grass Weeds Moldsabsentlowmoderatehighvery highabsent absent 050100150200300500 640-50 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 VENICE647485908781Air Quality Index readings as of WednesdayMain pollutant: ParticulatesPunta 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 0.01Ž Normal month to date 0.32Ž Year to date 3.18Ž Normal year to date 7.83Ž Record 1.17Ž (2013) 24 hours through 2 p.m. Wed. 0.00Ž 24 hours through 2 p.m. Wed. 0.00Ž Month to date 0.00Ž Normal month to date 0.43Ž Year to date 2.12Ž Normal year to date 8.92Ž Record 1.17Ž (2013) High/Low 88/59 Normal High/Low 83/60 Record High 93 (1974) Record Low 47 (2005) High/Low 85/63 High/Low 81/66 Normal High/Low 79/60 Record High 89 (2011) Record Low 42 (1975)Pollen Index readings as of Wednesday MONTHLY RAINFALLMonth 2018 2017 Avg. Record/Year J an. 1.98 0.88 1.80 :/ Feb. 0.66 0.94 2.52 :/ Mar. 0.53 0.80 3.28 :/ Apr. 0.01 1.59 2.03 :/ May 2.74 2.50 :/ J un. 14.79 8.92 :/ J ul. 9.02 8.22 :/ Aug. 13.12 8.01 :/ Sep. 12.46 6.84 :/ Oct. 2.54 2.93 :/ Nov. 0.44 1.91 :/ Dec. 1.04 1.78 :/ Y ear 3.18 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 71 53 s 76 66 s Bradenton 81 64 pc 83 68 s Clearwater 80 66 pc 82 68 s Coral Springs 82 70 pc 83 71 pc Daytona Beach 76 61 pc 80 64 pc Fort Lauderdale 82 72 pc 82 73 s Fort Myers 87 65 pc 87 66 s Gainesville 78 54 s 85 62 s Jacksonville 69 52 s 80 62 s Key Largo 81 72 pc 81 73 s Key West 82 74 pc 82 75 s Lakeland 83 62 pc 85 64 s Melbourne 80 67 pc 81 67 pc Miami 83 70 pc 82 72 pc Naples 85 66 pc 85 68 s Ocala 79 55 s 85 60 s Okeechobee 81 61 pc 81 63 s Orlando 81 64 pc 85 67 s Panama City 71 53 s 76 64 s Pensacola 72 54 s 76 65 pc Pompano Beach 81 71 pc 82 72 pc St. Augustine 70 59 s 77 63 s St. Petersburg 82 65 pc 84 68 s Sarasota 83 62 pc 83 66 s Tallahassee 76 49 s 80 59 s Tampa 83 66 pc 85 69 s Vero Beach 81 65 pc 81 64 s West Palm Beach 80 69 pc 81 70 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 8:04a 1:37a 6:07p 12:08p Fri. 9:41a 2:33a 6:46p 12:24p Today 6:41a 10:24a 4:44p --Fri. 8:18a 12:49a 5:23p 10:40a Today 6:18a 8:55a 3:07p 11:45p Fri. 3:39p ------Today 8:36a 2:06a 6:39p 12:37p Fri. 10:13a 3:02a 7:18p 12:53p Today 4:56a 9:03a 2:59p 11:28p Fri. 6:33a 9:19a 3:38p --N 6-12 1-2 Light NE 8-16 1-3 ModerateFt. Myers 87/65 part cldy none Punta Gorda 88/61 part cldy none Sarasota 83/62 part cldy none The Sun Rise Set The Moon Rise Set Minor Major Minor MajorThe solunar period schedule allows planning days so you will be fishing in good territory or hunting in good cover during those times. Major periods begin at the times shown and last for 1.5 to 2 hours. The minor periods are shorter. SUN AND MOON SOLUNAR TABLEForecasts and graphics provided by AccuWeather, Inc. 2018Last Apr 8 New Apr 15 First Apr 22 Full Apr 29 Today none 10:57 a.m. Friday 12:45 a.m. 11:42 a.m. Today 7:15 a.m. 7:48 p.m. Friday 7:14 a.m. 7:48 p.m. Today 10:33a 4:21a 10:57p 4:45p Fri. 11:25a 5:13a 11:49p 5:37p Sat. 12:16p 6:04a ---6:28p Monterrey 80/60 Chihuahua 86/55 Los Angeles 71/56 Washington 56/44 New York 46/36 Miami 83/70 Atlanta 67/48 Detroit 45/32 Houston 76/68 Kansas City 60/34 Chicago 41/29 Minneapolis 38/18 El Paso 86/62 Denver 65/37 Billings 27/14 San Francisco 63/56 Seattle 55/49 Toronto 37/26 Montreal 30/22 Winnipeg 25/4 Ottawa 29/22 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: 04/5/18 Today Fri. Today Fri. Today Fri. Today Fri.Albuquerque 73 52 c 76 47 pc Anchorage 43 25 c 39 28 s Atlanta 67 48 s 71 59 pc Baltimore 51 38 pc 65 38 c Billings 27 14 sn 22 10 sn Birmingham 70 49 pc 71 56 pc Boise 59 47 sh 64 51 c Boston 46 30 s 47 38 sh Buffalo 34 29 sf 39 25 sn Burlington, VT 35 25 pc 42 31 sn Charleston, WV 54 40 pc 60 33 pc Charlotte 64 44 s 73 56 pc Chicago 41 29 sn 38 18 pc Cincinnati 50 40 pc 56 25 pc Cleveland 41 34 pc 47 25 c Columbia, SC 68 43 s 78 60 pc Columbus, OH 47 38 pc 52 27 pc Concord, NH 41 24 pc 44 33 sn Dallas 74 62 pc 83 37 t Denver 65 37 pc 41 22 c Des Moines 49 26 c 31 16 sn Detroit 45 32 pc 44 23 c Duluth 34 13 sn 24 12 pc Fairbanks 36 16 s 39 16 s Fargo 28 7 sn 20 5 pc Hartford 45 25 pc 52 35 r Helena 32 15 sn 34 21 sn Honolulu 82 69 sh 80 72 c Houston 76 68 pc 84 63 t Indianapolis 49 36 pc 47 24 sf Jackson, MS 72 53 s 77 53 t Kansas City 60 34 c 36 16 c Knoxville 62 45 pc 66 46 t Las Vegas 87 64 pc 86 67 pc Los Angeles 71 56 pc 70 60 pc Louisville 58 44 pc 61 29 pc Memphis 65 52 pc 67 37 t Milwaukee 39 28 sn 36 18 pc Minneapolis 38 18 sn 25 11 pc Montgomery 71 48 s 79 62 pc Nashville 61 47 pc 66 35 t New Orleans 74 62 s 79 69 t New York City 46 36 pc 56 36 c Norfolk, VA 55 44 s 72 57 pc Oklahoma City 69 50 pc 64 23 r Omaha 53 25 pc 30 16 sn Philadelphia 48 38 pc 62 38 c Phoenix 92 66 pc 91 70 pc Pittsburgh 42 35 pc 50 26 c Portland, ME 42 25 s 42 33 sn Portland, OR 57 52 r 67 51 r Providence 47 29 pc 50 39 sn Raleigh 61 42 s 72 56 pc Salt Lake City 68 48 pc 62 53 sh St. Louis 57 39 c 45 22 r San Antonio 79 68 pc 87 52 c San Diego 66 58 pc 67 61 pc San Francisco 63 56 c 65 59 r Seattle 55 49 r 64 51 r Washington, DC 56 44 pc 67 42 c Amsterdam 48 34 r 58 44 pc Baghdad 86 59 pc 85 62 c Beijing 50 38 c 49 33 pc Berlin 59 35 pc 54 39 pc Buenos Aires 85 59 s 68 58 sh Cairo 83 59 s 84 62 s Calgary 16 5 sn 17 9 c Cancun 85 71 sh 85 73 pc Dublin 47 43 c 52 41 r Edmonton 15 -11 c 15 3 c Halifax 37 25 pc 38 32 pc Kiev 61 45 pc 60 40 sh London 53 42 pc 58 49 c Madrid 67 46 pc 70 48 pc Mexico City 77 55 t 76 52 pc Montreal 30 22 pc 38 28 sn Ottawa 29 22 pc 37 25 sn Paris 52 40 pc 65 50 s Regina 16 -6 sf 15 -3 s Rio de Janeiro 84 74 t 84 75 t Rome 63 46 t 67 49 s St. Johns 45 28 r 32 22 c San Juan 84 75 pc 84 75 pc Sydney 82 67 s 80 68 s Tokyo 61 58 c 70 62 pc Toronto 37 26 sf 41 22 pc Vancouver 52 44 r 57 45 r Winnipeg 25 4 sf 24 5 pcHigh ................. 88 at Immokalee, FLLow ................. -8 at Crane Lake, MN(For the 48 contiguous states yesterday)74Tambora, a volcano in Indonesia, erupted on April 5, 1815, sending 30 cubic miles of dust into the atmosphere. Q: In which states have tornadoes never occurred?A: Tornadoes have been observed in all 50 states. 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 86/61 84/62 86/63 86/63 83/63 84/62 84/61 83/61 85/62 83/66 81/64 82/67 83/63 87/65 85/62 88/61 86/63 87/61 86/62 83/62 83/63 84/62 84/61 82/65 83/62 79/65 82/64 82/63 86/61 82/63 82/63 83/62 83/62 80/66 81/67 85/65 85/65 85/61 Aghdam, said he warned police that his daughter was upset with how YouTube handled her videos and might be planning to go to its of“ces. Aghdam hatedŽ YouTube and was angry that the company stopped paying her for videos she posted, Ismail Aghdam told the Bay Area News Group. Her video posts included segments about veganism, animal cruelty and exercise, along with glamor shots of herself. Police in Mountain View said they spoke to Ismail Aghdam twice after contacting the family to report “nding his daughter and that he never told them she could become violent or pose a threat to YouTube employees. When of“cers found Nasim Aghdam, she was in her car near a strip mall in Mountain View, about 25 miles from YouTube and home to the companys owner, Silicon Valley giant Google. She told Mountain View police, who spoke to her around 2 a.m. Tuesday, that she had come to the area to stay with relatives and was looking for a job, police said. They let her go, saying there was no indication she needed to be detained. Later in the day, she went to a gun range not far from the YouTube headquarters. Police visited the range Wednesday. Nasim Aghdam used the name Nasime SabzŽ online, a law enforcement of“cial with knowledge of the investigation told The Associated Press. The of“cial spoke on condition of anonymity because the of“cial was not authorized to discuss the case. A website in that name decried YouTubes policies and said the company was trying to suppressŽ content creators. Youtube “ltered my channels to keep them from getting views!Ž one of the messages on the site said. There is no equal growth opportunity on YOUTUBE or any other video sharing site, your channel will grow if they want to!!!!!Ž People who post on YouTube can receive money from advertisements that accompany their videos, but the company de-monetizesŽ some channels for reasons including inappropriate material or having fewer than 1,000 subscribers. YouTube had no immediate comment about any actions related to Aghdams videos, spokesman Chris Dale said.YOUTUBEFROM PAGE 1 The trade con”ict now has two active fronts. On March 8, the Trump administration announced global steel and aluminum tariffs to protect U.S. producers, exempting many nations but not China. Beijing shot back by levying 15 percent to 25 percent tariffs on $3 billion worth of American goods, including scrap aluminum, frozen pork, dried fruits, nuts and wine. The second battle, involving U.S. claims of Chinese theft of trade secrets and forced technology transfer, began on March 22, with Trumps order to trade of“cials to draw up a list of Chinese products to hit with 25 percent tariffs. Those import taxes on some 1,300 items, announced Tuesday evening, target a wide array of Chinese technology, transport and medical products, including ”at-screen TVs, air-combat simulators, bookbinding machines, centrifuges, malaria test kits, X-ray machine parts and ”amethrowers. Only hours later, China responded by announcing plans to impose a 25 percent tariff on 106 U.S. products, also with a total value of about $50 billion. While the U.S. tariff tally is long and meant to maximize the hit to Chinas technology production and minimize the pain to American consumers „ footwear and many other made-in-China household items were excluded „ Chinas list is compact and aimed at hitting Americas political gut, particularly Trump country. Besides items like aircraft, cotton, beef and orange juice, Beijing targeted American soybeans, whose producers count on China for more than half of their total foreign sales. In 2016, China purchased $14 billion worth of U.S. soybeans, many produced in states Trump won. Its also no accident that cranberries and vehicles including motorcycles are on the list; they are made in Republican House Speaker Paul D. Ryans home state of Wisconsin. Trump won eight of the U.S. top 10 soy-exporting states in the 2016 election, based on U.S. Department of Agriculture export data. Wisconsin and Michigan, both crucial swing states in the election, are also major soybean exporters. Analysts say China could make up some of the shortfall by importing from Brazil. Tobacco and whiskey, also on Chinas list, are prime products of Kentucky, the home of GOP Senate Majority Leader Mitch McConnell, who has already expressed reservations about Trumps tariff policies. Orange juice is largely produced in Florida, a key swing state. President Trumps trade war will hit California farmers hard,Ž Sen. Dianne Feinstein, D-Calif., wrote on Twitter. $2 billion worth of CA exports „ including all exported almonds, walnuts, raisins, plums, grapes, kiwis, dates and “gs „ will now be subject to a 15 percent tariff when exported to China. How does that protect American jobs?Ž Even so, with the midterm election looming, analysts say there may be more incentive for politicians to keep bashing China and intensifying or dragging out the trade “ght. Getting tough with China is a good political move. I dont see how many want to be on the side of China,Ž said Ed Miller, a Washington analyst at Raymond James & Associates, a “nancial services “rm. What that means, he added, is that things could get ratcheted up.CHINAFROM PAGE 1 unanimously Wednesday, the senators asked Mexicos government to freeze joint efforts in the “ght against transnational organized crimeŽ until Trump starts acting with the civility and respect that the people of Mexico deserve.Ž Trump “rst revealed Tuesday that hed been discussing the idea of using the military at the border with Defense Secretary Jim Mattis. Were going to be doing things militarily. Until we can have a wall and proper security, were going to be guarding our border with the military,Ž Trump said. He spent the “rst months of his presidency bragging about a dramatic drop in illegal border crossings, which some DHS of“cials had even dubbed the Trump effect.Ž But the numbers have been slowly ticking up since last April. New statistics released Wednesday show about 50,000 arrests of people trying to cross the southwest border last month, a 37 percent increase from the previous month, and a 203 percent increase compared to March 2017. The monthly increase follows typical seasonal ”uctuations. Trumps new focus on hard-line immigration policies appears aimed, at least in part, in drawing a political contrast with Democrats heading into the midterm elections. He has also been under growing pressure from conservative backers who have accused him of betraying his base for not delivering on the wall, and he was set off by images played on his favorite network, Fox News, of a caravanŽ of migrants making their way through Mexico. In Texas, which already has about 100 National Guard members stationed on the border, Republican Gov. Greg Abbott, said the presidents decision reinforces Texas longstanding commitment to secure our southern border and uphold the Rule of Law.Ž New Mexico Gov. Susana Martinez, a Republican, said she appreciated the Trump administrations efforts to involve states in the effort to better secure the border. Arizona Gov. Doug Ducey, also a Republican, tweeted that his state welcomes the deployment of National Guard to the border. Washington has ignored this issue for too long and help is needed.ŽTRUMPFROM PAGE 1 The newly con“rmed black holes are about 10 times the mass of our sun, as opposed to the central supermassive black hole, which has the mass of 4 million suns. Also the ones spotted are only the type that are binary, where a black hole has partnered with another star and together they emit large amount of X-rays as the stars outer layer is sucked into the black hole. Those X-rays are what astronomers observe. When astronomers look at closer binary black hole systems they could then see the ratio between whats visible and whats too faint to be observed from far away. Using that ratio, Hailey “gures that even though they only spotted a dozen there must be 300 to 500 binary black hole systems. But binary black hole systems are likely only 5 percent of all black holes, so that means there are really thousands of them, Hailey said. There are good reasons the Milky Ways black holes tend to be in the center of the galaxy, Hailey said. First, their mass tends to pull them to the center. But mostly the center of the galaxy is the perfect hot houseŽ for black hole formation, with lots of dust and gas. Hailey said it is sort of like a little farm where you have all the right conditions to produce and hold on to a large number of black holes.ŽBLACKFROM PAGE 1

PAGE 26

The Sun /Thursday, April 5, 2018 www.yoursun.com Page 3 NATION ALMANACToday is Thursday, April 5 the 95th day of 2018. There are 270 days left in the year. Today in historyOn April 5, 1764 Britains Parliament passed The American Revenue Act of 1764, also known as the Sugar Act, which was repealed in 1766. On this dateIn 1614 Indian Chief Powhatans daughter Pocahontas married Englishman John Rolfe, a widower, in the Virginia Colony. In 1792 President George Washington cast his first veto, rejecting a congressional measure for apportioning representatives among the states. In 1887 Anne Sullivan achieved a breakthrough as her 6-year-old deaf-blind pupil, Helen Keller, learned the meaning of the word waterŽ as spelled out in the Manual Alphabet. In 1925 a tornado estimated at F-3 intensity struck northern Miami-Dade County, Florida, killing five people. Todays birthdaysMovie producer Roger Corman is 92. Former U.S. Secretary of State and former Chairman of the Joint Chiefs of Staff Colin Powell is 81. Pop singer Allan Clarke (The Hollies) is 76. Writer-director Peter Greenaway is 76. Actress Jane Asher is 72. Singer Agnetha Faltskog (ABBA) is 68. Rock musician Mike McCready (Pearl Jam) is 52. Singer Paula Cole is 50. Actress Victoria Hamilton is 47. Rapper-producer Pharrell Williams is 45. Actor Sterling K. Brown is 42. Country singer-musician Mike Eli (The Eli Young Band) is 37. Bible verse Wherefore let him that thinketh he standeth take heed lest he fall.Ž „ 1 Corinthians 10:12. It is true that our greatest enemy may be our wan stubborn pride. Humble yourselves in the sight of the Lord, and He shall lift you up.Ž WASHINGTON „ Special counsel Robert Muellers team of prosecutors has informed President Donald Trumps attorneys that the president is not currently considered a criminal target in the Russia investigation, according to a person familiar with the conversation. The person, who was not authorized to speak publicly about private conversations and spoke on condition of anonymity, told The Associated Press on Wednesday that the president is considered a subject of Muellers probe „ not a target. A subject is typically someone whose conduct is of interest to investigators but prosecutors are not certain theyve gathered enough evidence to bring charges. The designation could change at any time, though. The development was “rst reported Tuesday by The Washington Post. Trumps designation as a subject came up as prosecutors and the presidents legal team negotiate the terms of an interview with him. The president has said he wants to speak with Muellers team, but his lawyers have not publicly committed to allowing him to be questioned. On Wednesday, White House press secretary Sarah Huckabee Sanders declined to say whether the president remains willing to be questioned. In response to a question about the president being a subject, not a target, of the investigation, Sanders reiterated the presidents claim that his campaign didnt collude with Russia during the 2016 presidential campaign. We know what we did and what we didnt do, so none of this comes as much of a surprise,Ž Sanders said. She referred further questions to Trumps attorneys. Trump attorney Jay Sekulow declined to con“rm or discuss the conversations with Mueller, saying: We do not discuss real or alleged conversations between our legal team and the Of“ce of Special Counsel.Ž White House lawyer Ty Cobb declined to comment. The Justice Department typically treats people involved in investigations as witnesses, subjects or targets. Muellers determination that Trump is a subject suggests hes more pivotal to the investigation than a mere witness, a designation for someone who has observed events of interest to agents and prosecutors. The government will say youre a subject trending to witness or youre a subject trending toward target,Ž said Sharon McCarthy, a former federal prosecutor in Manhattan. Although targets tend to be people the government is gathering evidence against with the goal of prosecuting, subjects have a much looser, broader de“nition. A subject means were still looking at you,Ž McCarthy said. Youre a person of interest in this investigation.Ž Still, the import of the designation wasnt immediately clear. It is not known, for instance, if Muellers of“ce has concluded that, at the moment, there is insuf“cient evidence to consider Trump a target. It is also possible that prosecutors agree they are bound by a Justice Department legal opinion that contends that a sitting president cannot be indicted.AP source: Mueller says Trump not criminal target currentlyBy CHAD DAYASSOCIATED PRESS SACRAMENTO, Calif. „ Hundreds of federal and local law enforcement agents have seized roughly 100 Northern California houses purchased with money wired to the United States by a Chinese-based crime organization and used to grow massive amounts of marijuana illegally, authorities said Wednesday. The raids culminate a monthslong investigation focusing on dozens of Chinese nationals who bought homes in seven counties. Most of the buyers were in the country legally and came from as far away as Georgia, Illinois, New York, Ohio and Pennsylvania, U.S. Attorney McGregor Scott said. Much of the pot was shipped back to those states through Atlanta, Chicago and New York City. The drug is legal in California but requires permits to grow and cant be sent across state lines. It is still banned by the U.S. government. Blackmarket pot farms are often set up in the inland region where authorities carried out the raids because its cheaper than the San Francisco Bay Area. This criminal organization has put a tremendous amount of equity into these homes through these wire transfers coming in from China and elsewhere,Ž Scott said in an interview with The Associated Press. Were going to take it. Were going to take the house. Were going to take the equity.Ž None of the buyers was arrested as authorities seized the houses in what the U.S. Department of Justice called one of the largest residential forfeiture operations ever. Prosecutors will now ask judges to transfer ownership to the U.S. government. Authorities were trying to learn if the buyers were brought to the United States for the purpose of buying the houses and were indebted to the criminal organization. They are not ruling out criminal charges but have “led none at this stage of the investigation. Down payments were “nanced by money wired from Fujian Province in China, authorities said. Many of the transfers stayed just below the $50,000 limit imposed by the Chinese government. The buyers generally used the same Sacramento real estate agents, borrowed from private lenders who usually charge higher interest rates and require larger down payments than traditional banks, and used straw buyers who purchased the properties on behalf of the real owners. A message left with the Chinese consulate generals of“ce in San Francisco was not immediately returned. The federal crackdown on the illegal pot operations comes as California is months into creating the worlds largest legal marijuana market amid uncertainty about whether the U.S. government will try to shut it down. More than 500 of“cers, including SWAT teams, fanned out over two days to search and seize about 75 houses and two real estate businesses. The remaining 25 houses were raided previously. They seized more than 36,000 marijuana plants, 115 kilograms (253 pounds) of processed marijuana, at least $68,500 in cash and 15 “rearms, including one that had been stolen. They also seized generators, one of which was strong enough to power three normal homes.US seizes pot-growing houses tied to China-based criminalsBy DON THOMPSONASSOCIATED PRESS 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, April 5, 2018 STATE-BY-STATENews from across the USA Tempe looks to help solve its growing aordable housing problem by building a community of 600-square-foot homes. Thats twice the size of the trendy tiny homeŽ movement that began sweeping the nation a few years ago with its embrace of simple living. City leaders like to call them humble homes,Ž while the developer coined them micro-estates.Ž Whatever the name, buyers will be able to purchase a one-bedroom slice of the American dream for about $130,000 or less. The community of 12 small homes planned on city-owned land in the Jen Tilly Terrace neighborhood near downtown Tempe is expected to break ground next spring. Arizona State University student Anna Brophy, who helped develop the citys plan, says it helps address the urban sprawl of metro Phoenix that pushes buyers into outlying areas to nd aordable housing. We cant keep spilling out into the mountains,Ž Brophy said. But would Brophy live in one of the homes herself? Absolutely,Ž she said. A dozen homes will be built on just shy of an acre of land near Rural and Apache roads. The city purchased the land for $390,000 with federal funds. TV shows such as Tiny House Nation and Tiny House Hunters often feature homes so minimalist that the kitchens are more like campers with a grill and pint-sized refrigerator. The Tempe homes are planned with fully functional kitchens, along with one bedroom, one bathroom, a small living room space and a small back patio. Its sort of pushing the envelope but not reinventing the wheel,Ž said David Crummey, real estate development manager for Newtown Community Development Corp., which is building the community. The two-story homes will be styled after the bungalows of the 1920s and 1930s, he said. Beyond the homes, a 900square-foot building will provide laundry and community space for residents. The price estimate for one of the homes is $138,000, although Crummey said the company is looking for ways to get it closer to $100,000 or less. A city-commissioned study shows more than a third of Tempe residents pay 30% or more of their paychecks for housing, which experts say is too much.HIGHLIGHT: ARIZONA A rendering of a micro-estateŽ community.NEWTOWN DEVELOPMENTHumble homes a new living option in TempeJerod MacDonald-EvoyArizona Republic USA TODAY NETWORKALABAMABirmingham: A tuberculosis case was conrmed at Green Acres Middle School, but the risk of exposure to the disease has ended. ALASKAAnchorage: Gov. Bill Walker called for lawmakers to look into expunging criminal records for good behavior. ARKANSASLittle Rock: A planned bike-sharing program in the city is likely delayed until spring 2019. Ocials havent signed a contract of how the program will run, the Arkansas Democrat-Gazette reports. CALIFORNIARiverside: Riverside Countys animal services director is urging motorists to refrain from trying to rescue animals that get onto freeways. COLORADODenver: A bill to accelerate construction of high-speed broadband internet service in rural Colorado is now law. CONNECTICUTHartford: State Comptroller Kevin Lembo says the state is on track to end the scal year June 30 with a $197.7 million decit, but the nal gure depends upon tax receipts collected in April. DELAWAREWilmington: Protesters who oppose the dismantling of a Delaware citys transit hub crashed a press conference held by the citys largest developer, which advocated for the buses removal, The News Journal reported. DISTRICT OF COLUMBIA:About a fth of the Yoshino cherry trees along the Tidal Basin are at full bloom, but expected strong winds this week could wreak havoc on the newborn blossoms, WTOP radio reports. FLORIDAOrlando: SeaWorld ocials say an orca at the theme park suffered a tear to her dorsal n while interacting with other animals in her pod. GEORGIALawrenceville: Police say a Gwinnett County woman and her lover are charged with killing the womans husband for a $1million insurance policy. HAWAIIHonolulu: Three people were injured after a re and explosion at Palolo housing complex. One person was critically injured, the Honolulu Star Advertiser reports. IDAHONampa: The Police Department red an ocer charged with ling a false report to get prescription medication. ILLINOISWilmington: Visitors to the Midewin National Tallgrass Prairie will soon be able to go on guided hikes to look for bison. INDIANAEast Chicago: A contaminated public housing complex has started to be demolished. About 300 families were forced from the area after 2016 tests found high lead levels in blood samples of some children and soil tests were signicantly above the federal safety standard. The complex was built on a site previously occupied by a lead-products factory. IOWADes Moines: The GOP-controlled House has approved a bill that would withhold state funding from local governments that dont comply with immigration laws. KANSASTopeka: The state says it collected $39.5 million more in taxes than it expected in March to make it the 10th consecutive month revenues were greater than anticipated. KENTUCKYLouisville: The University of Louisville hired Neeli Bendapudi … a provost and executive vice chancellor at the University of Kansas … as its 18th president. LOUISIANALafayette: LHC Group has become the second-lar g est home health care provider in the nation with the completion of its $850 million acquisition of Kentuckybased Almost Family. MAINEAugusta: Gov. Paul LePage wants more federal funds used to help unemployed Mainers shifted to job training. MARYLANDBaltimore: The Baltimore City Democratic Central Committee will hold interviews and vote April 17 for former state senator Nathaniel Oaks replacement, The Sun reported. Oaks who resigned and has pleaded guilty to federal fraud charges, will remain on the ballot for the June 26 Democratic primary. MASSACHUSETTSBoston: The 2018 spring turkey hunting season opens April 30 and runs through May 26. Hunting hours will begin half an hour before sunrise, and end at noon. Hunters must have a 2018 hunting or sporting license and a wild turkey hunting permit. MICHIGANWatertown Township: A man was charged in the slayings of his two landlords in a possible dispute over unpaid rent. Adam Balcers bond was set at $2 million. MINNESOTASt. Paul: A Wisconsin woman who crashed while reaching down for her cellphone was sentenced to the maximum 90 days in jail in the May 2016 death of a Minnesota woman. MISSISSIPPIUtica: A worker died after falling from a cell phone tower. MISSOURIJeerson City: The state House has passed legislation to require parents receiving food stamps to comply with work requirements or face losing benets. MONTANABillings: The Sheridan County Sheris Oce is investigating an apparent joyrideŽ through a town cemetery. Sheri Heidi Williamson is encouraging people to call the oce if they discover that their loved ones grave was damaged. NEBRASKALincoln: Lawmakers passed a budget bill on Tuesday that would prevent health clinics from receiving Title X federal funding if they perform, counsel in favor of or refer patients to abortion services.NEVADALas Vegas: Police say a naked man broke into a home and eventually got onto the roof and refused to come down. SWAT negotiators were called and the man was later taken into custody. NEW HAMPSHIREConcord: Three people have led a lawsuit seeking to prevent a planned three-day country music concert at the New Hampshire Motor Speedway, citing a 1989 agreement that prohibits owners from hosting concerts that arent tied to racing events. NEW JERSEYTrenton: State environmental ocials are giving away 90,000 tree seedlings to residents as part of a program begun after Superstorm Sandy in 2012. NEW MEXICOSanta Fe: Nearly 51,000 patients are now participating in New Mexicos medical marijuana program, the state Health Department says. NEW YORKEast Durham: Investigators are working to determine what caused a re that killed three children and their grandparents. NORTH CAROLINAFayetteville: Authorities sa y one p erson is dead after a car being driven by a 15-yearold collided with another one at an intersection. NORTH DAKOTAMinot: The city will spend an estimated $600,000 to move a 119-year-old house across a street to make way for a ood protection project. OHIOColumbus: Attorney Gloria Allred has agreed to represent three women who lost eggs when an Ohio fertility clinic storage tank malfunctioned. OKLAHOMAShawnee: A puppy that belonged to a 22-year-old police ocer killed in the line of duty last year is now certied to work as a canine ocer. OREGONBend: Deputies arrested a woman accused of striking her father with a car and then pepper-spraying him twice. Emmy Gilbert, 28, was booked into jail on charges of assault, unlawful use of pepper spray and other crimes. PENNSYLVANIAHarrisburg: Court ocials say distracted driving citations in Pennsylvania jumped by 52% last year and have increased 172% since 2013.RHODE ISLANDProvidence: Money paid to state police ocers for overtime and road details totaled $5.6 million between July 2016 and June 2017. WPRO-AM reports. The state Police say they are reviewing the overtime policies. SOUTH CAROLINAColumbia: Department of Transportation ocials say a project started two years ago to widen Interstate 77 is close to being completed. SOUTH DAKOTAPierre: Federal prosecutors say three Mission men were sentenced for breaking into homes and trading stolen guns for methamphetamine. TENNESSEENashville: A bill that would arm some schoolteachers has failed.TEXASForth Worth: PFP Enterprises recalled nearly four tons of raw beef wrongly produced and packaged without federal inspection. UTAHProvo: Volunteer Rock art activists spent Easter weekend sitting at shooting sites to protect ancient petroglyph etchings on Lake Mountain from being damaged by shooters, The Daily Herald reports. VERMONTMontpelier: Gov. Phil Scott says experience in education isnt necessarily a requirement for the states next secretary of education. The governor wants someone who has experience managing complex issues.Ž Rebecca Holcombes resignation was announced last week. VIRGINIABuena Vista: Police Ocer Jacob Moore rushed into a burning home and rescued a retired couple, then ran back into the blaze to save their dog, Zoey.WASHINGTONWapato: A state audit found the city failed to comply with state nancial laws, regulations and its own policies when it mismanaged public funds, the Yakima HeraldRepublic reports. WEST VIRGINIALewisburg: United Airlines operated by SkyWest is offering ights from the Greenbrier Valley Airport to Washington-Dulles International Airport and Chicago OHare International Airport, according to WVVA-TV .WISCONSINMadison: A man was charged with intoxicated driving after police found him passed out in the drivers seat of a running car with his foot on the brake. WYOMINGCheyenne: The Department of Education is forging ahead with eorts to oer computer science to every K-12 student in the state. Sta and wire re p orts

PAGE 28

The Sun /Thursday, April 5, 2018 www.yoursun.com Page 5 DLR DigitalRlt 104.60 +1.58 DDS Dillards 80.58 +2.68 SOXS DxSOXBr rs12.17 -.50 NUGT DxGBull rs 24.08 -.24 JNUG DrGMBll rs 13.26 -.11 SPXS DirSPBear s29.29 -1.02 LABU DxBiotBll rs77.21 +7.09 TZA DxSCBear rs11.75 -.46 FAZ DxFnBr rs 11.26 -.32 TNA DrxSCBull s 67.40 +2.35 SPXL DrxSPBull s 41.22 +1.29 ERX DirxEnBull 27.37 -.09 DFS Discover 71.69 +1.09 DISCA DiscIncA 22.54 +.51 DISCK DiscIncC 20.66 +.49 DISH DishNetw h 38.78 +.28 DIS Disney 100.95 +1.53 DG DollarGen 95.00 +1.69 DLTR DollarTree 97.56 +2.68 D DomEngy 66.95 -.38 DPZ Dominos 231.45 -2.02 UFS Domtar g 42.48 +.46 DCI Donaldson 44.37 +.24 DWDP DowDuPnt 63.69 +.37 LEO DryStrt 7.67 +.05 DBX Dropbox n 30.85 -.74 DUC DufPUC 8.60 +.01 DUK DukeEngy 77.71 +.45 DRE DukeRlty 26.03 +.14 ETFC E-Trade 55.87 +.70 EBAY eBay s 39.79 +.18 EOG EOG Rescs104.17 -.90 ETN Eaton 78.58 +.72 EOS EV EEq2 15.52 -.08 EXG EVTxMGlo 9.09 +.12 ECL Ecolab 138.87 +1.97 EDGE EdgeTher n 1.17 +.15 EIX EdisonInt 63.09 -.02 EW EdwLfSci s138.76 +2.09 EGO EldorGld g .93 +.02 EA ElectArts 120.11 +.60 EBIO ElevenBio 1.41 +.16 LLY EliLilly 78.60 +1.06 ELLI EllieMae 94.26 +1.61 ESBK ElmiraSB 20.50 +.20 EMES EmergeES 6.39 +.10 EMR EmersonEl 68.13 +.28 EEP EnbrdgEPt 9.71 +.12 ENB Enbridge 30.89 +.58 ECA EnCana g 10.65 -.1 1 ENDP Endo Intl 5.57 -.15 ETP EngyTrfPt 16.37 -.15 ERF Enerpls g 11.15 -.02 ENLC EnLinkLLC 14.40 -.40 EBF Ennis Inc 20.10 +.30 ESV ENSCO 4.52 +.05 ETR Entergy 79.24 +.05 EPD EntProdPt 24.30 -.27 EQR EqtyRsd 63.15 +.80 ERIC Ericsson 6.16 ... ES EversrceE 59.53 +.23 EVLV EvineLive .99 ... EXAS ExactSci h 40.67 +.27 EXEL Exelixis 22.31 +1.03 EXC Exelon 38.78 +.03 EXPE Expedia 109.26 +2.29 ESRX ExpScripts 70.04 +1.03 XOG ExtrOilGs n 10.55 -.25 XOM ExxonMbl 74.87 -.15 FNB FNBCp PA 13.51 +.17 FB Facebook 155.10 -1.01 FAST Fastenal 54.88 +.59 FDX FedExCp 238.76 -2.28 FRT FedRlty 118.58 +1.56 FNHC FedNatHld 16.49 +.34 RACE Ferrari n 120.44 -.17 FGP Ferrellgs 3.25 +.01 FCAU FiatChrys 22.22 +.43 FNF FidlNatFn 39.56 +.43 FDUS FidusInvst 12.92 +.11 FITB FifthThird 32.28 +.72 FNSR Finisar 14.70 +.03 FINL FinLine 13.67 +.17 FEYE FireEy e 17.37 +.40 FDC FstData n 15.80 +.17 FHN FstHorizon 18.91 +.18 FSLR FstSolar 70.19 +.43 FE FirstEngy 34.18 +.15 FISV Fiserv s 71.13 +.16 FIT Fitbit n 4.78 +.14 FLC FlrtyTotR 19.55 -.12 FLEX Flex Ltd 16.42 +.01 FLO FlowrsFds 22.22 +.38 FLR Fluor 58.03 +.77 FL FootLockr 47.79 +1.95 F FordM 11.33 +.18 FBHS FBHmSec 58.97 +1.17 FOSL Fossil Grp 13.95 +1.31BEN FrankRes 34.37 +.40 FCX FrptMcM 17.34 -.04 FTR Frontr rs 7.8 8 +.63 G-H-IGGP GGP Inc 20.57 +.22 GNC GNC 3.59 +.09 GWPH GW Pharm112.18 +.61 GDV GabDvInc 21.82 +.13 GGT GabMultT 9.30 +.03 GUT GabUtil 6.25 -.04 GME GameStop 13.34 +.33 GLPI Gam&Lsr n 33.36 +.07 GCI Gannett n 9.34 -.56 GPS Gap 31.88 +.69 GRMN Garmin 59.33 +.53 GAM GAInv 33.52 +.35 GD GenDynam218.54 -1.78 GE GenElec 13.28 +.15 GIS GenMills 45.37 +1.07 GM GenMotors 38.03 +1.09 GEL GenesisEn 19.93 -.08 GNTX Gentex 23.75 + .44 GPC GenuPrt 89.73 +1.60 GGB Gerdau 4.55 -.13 GERN GeronCp 3.83 -.26 GILD GileadSci 75.40 +1.65 GSK GlaxoSKln 39.92 +.64 GSAT Globalstar .55 -.05 GMED GlobusMed 49.94 +.84 GDDY GoDaddy n 60.57 +1.32 GFI GoldFLtd 3.84 -.01 GG Goldcrp g 13.88 -.08 GS GoldmanS 252.62 +2.04 GT Goodyear 27.25 +.47 GPRO GoPro 4.78 +.24 GOV GovPrpIT 13.07 -.52 GRA vjGrace 62.49 +1.66 GPK GraphPkg 15.52 +.15 GXP GtPlainEn 31.40 -.13 GEF Greif A 53.85 +.27 GRIF Griffin 37.54 +.01 GRPN Groupon 4.33 +.07 TV GpTelevisa 17.46 +.96 GSH GuangRy 28.31 -.59 GPOR GulfportE 9.66 +.03 HEES H&E Eqp 38.07 +.34 HCA HCA Hldg 96.86 -.21 HCP HCP Inc 23.37 +.42 HDS HD Supply 38.34 +.08 HPQ HP Inc 21.54 +.22 HSBC HSBC 47.60 +.15 HAIN HainCels lf 30.97 -.04 HK HalconRs n 5.02 -.02 HAL Hallibrtn 46.78 -.02 HBI Hanesbds s 18.99 +.63 THG HanoverIns118.75 -.20 HOG Harle yD 42.69 +.07 HLIT Harmonic 3.75 -.10 HMY HarmonyG 2.31 -.10 HSC Harsco 20.40 -.25 HIG HartfdFn 51.75 +.96 HE HawaiiEl 34.32 -.27 HCSG HlthCSvc 43.52 +.74 HL HeclaM 3.60 +.03 HMNY HeliMAn h 2.98 +.41 HSY Hershey 100.60 +2.79 HTZ HertzGl 20.93 +.59 HES Hess 51.01 +.56 HPE HP Ent n 17.25 +.11 HTH HilltopH 23.63 +.54 HLT Hilton 78.03 +.50 HIMX HimaxTch 6.34 +.01 HFC HollyFront 50.90 +1.21 HOLX Hologic 37.27 +.49 HD Ho meDp 177.44 +3.68 HMC Honda 34.66 +.18 HON HonwllIntl 144.84 +.58 HZNP HorizPhm 13.98 +.02 HRL Hormel s 35.87 +1.65 HPT HospPT 25.14 +.14 HST HostHotls 18.81 +.16 HNP HuanPwr 26.12 +.12 HUBB Hubbell 118.64 +.35 HUM Humana 286.99 +4.52 HBAN HuntBncsh 15.02 +.19 HII HuntgtnIng 259.91 +.78 HUN Huntsmn 28.68 +.13 IAG IAMGld g 5.08 -.05 IBN ICICI Bk 8.32 +.06 IDXX IdexxLab s 190.83 +2.12 INFO IHS Mark 48.23 +.40 ING IN G 16.77 +.03 IQ IQIYI n 15.67 -.33 IAU iShGold 12.81 +.02 EWA iSAstla 22.04 +.15 EWZ iShBrazil 43.79 -.02 EWC iShCanada 27.43 +.09 EZU iShEMU 43.23 +.12 EWQ iSFrance 31.41 +.17 EWH iSh HK 25.24 +.01EWY iSh SKor 74.59 -.97 EWW iShMexico 52.62 +1.35 SLV iShSilver 15.38 -.08 DVY iShSelDiv 95.42 +.85 FXI iShChinaLC 46.89 -.04 IVV iSCorSP500265.63+3.05 AGG iShUSAgBd106.82 +.04 EEM iShEMkts 47.90 +.02 LQD iShiBoxIG 116.68 ... TLT iSh20 yrT 120.69 -.25 EFA iS Eafe 69.40 +.24 HYG iShiBxHYB 85.39 +.19 IBB iShNsdBio s105.89+2.99 INDA iShIndia bt 34.32 -.09 FLOT iShFltRtB 50.87 -.01 IWM iShR2K 152.16 +1.91 HDV iShCorHiDv 84.93 +.84 MCHI iShChina 67.65 +.11 SHV iShShtTrB 110.26 +.01 PFF iShUSPfd 37.15 +.01 IYR iShREst 75.76 +.84 ITB iShHmCnst 40.52 +1.80 IJR iShCrSPS s 77.34 +.96 IEFA iShCorEafe 65.50 +.17 IDA Idacorp 86.94 ... ITW I TW 158.03 +2.67 IBCP IndBkMI 23.40 +.80 INFY Infosys 17.83 +.15 IR IngerRd 85.04 +.56 INGR Ingredion 129.44 +2.10 INPX Inpixon rs 1.05 +.29 INTC Intel 49.99 +.24 ICPT InterceptP 64.36 +1.53 IBM IBM 154.12 +4.27 IGT IntlGmeT n 26.20 +.14 IP IntPap 53.17 +.66 IPG Interpublic 23.13 +.42 INTX Intersectns 1.95 +.30 ISRG IntSurg s 401.92 -1.55 IVZ Invesco 31.72 +.41 ISBC InvestBncp 13.47 ... IONS IonisPhm 43.00 +1.00 EW J iShJapan rs 60.27 +.06 EWT iSTaiwn rs 38.09 +.15 IEMG iShCorEM 57.94 +.04 HEZU iShCHEmu 29.25 +.02 HEFA iSCHeafe 28.63 +.09 COMT iShCmdSel 36.52 -.04 ITUB ItauUnibH 15.29 +.10 J-K-LJD JD.com 39.44 +.46 JPM JPMorgCh 110.99 +1.66 AMJ JPMAlerian 23.95 -.08 JEC JacobsEng 60.18 +1.63 JAGX JaguarHlth .19 +.01 JAKK JkksPac 2.20 +.10 JBLU JetBlue 20.48 +.33 JNJ JohnJn 130.41 +2.06 JCI JohnContl n 35.00 +.57 JNPR JnprNtwk 24.15 +.05 KKR KKR 20.10 +.39 KLAC KLA Tnc 109.25 +1.68 KSU KC Southn 111.61 +1.56 K Kellogg 64.93 +1.56 KERX KeryxBio 4.07 +.06 KEY Keycorp 19.67 +.23 KEYS Keysight 52.02 +.3 9 KMB KimbClk 109.29 +1.41 KIM Kimco 14.57 +.30 KMI KindMorg 15.16 +.15 KGC Kinross g 3.94 -.02 KNX KnSwftT rs 45.93 -.32 KSS Kohls 65.51 +1.85 KHC KraftHnz n 61.38 +1.14 KTOS KratosDef 10.35 +.14 KR Kroger s 24.08 +.49 KLIC Kulicke 24.96 +.39 LB L Brands 38.23 +.62 LLL L-3 Tch 210.75 +2.32 LTC LTC Prp 37.94 +.40 LRCX LamResrch201.67 +3.70 LW LambWst n 59.43 +.30 LSTR Landstar 109.15 +.40 LVS LVSands 70.04 -.91 LHO LaSalleH 29.61 +.02 LEG LeggPlat 44.92 +.77 LC LendingClb 3.47 +.11 LEN LennarA 62.82 +5.73 LUK LeucNatl 22.25 -.03 USA LbtyASE 6.16 +.07 LPT LibtProp 39.81 +.15 LECO LincElec 89.84 +.56 LYV LiveNatn 38.43 +1.82 LMT LockhdM 341.79 +7.08 LFIN LongFin n 11.61 +1.72 LOW Lowes 88.06 +2.61 LULU lululemn gs 88.24 -.43 LYB LyonBas A 102.73 -1.41 M-N-0MTB M&T Bk 185.98 +2.96 MBI MBIA 9.17 ... MDC MDC 29.02 +1.28 MDU MDU Res 27.98 -.14 MFA MFA Fncl 7.52 +.01 MTG MGIC Inv 12.85 -.07 MGM MGM Rsts 34.93 +.49 MVC MVC Cap 9.93 -.01 MIC Macquarie 38.50 +.98 M Macys 30.09 +1.10 MGA Magna g s 57.56 +1.18 MNK Mallinckdt 14.72 +.36 MFC Manulife g 18.49 +.02 MRO MarathnO 15.89 -.11 MPC MarathPt s 72.57 -.03 MAR MAR 135.81 +3.31 MMLP MartinMid 13.50 +.20 MRVL MarvellTch 20.80 +.38 MAS Masco 40.71 +1.09 MA MasterCrd 173.69 +1.22 MTCH Match n 42.56 +.39 MAT Mattel 13.21 +.04 MXIM MaximIntg 59.20 +.30 MKC McCorm 105.04 +1.01 MDR McDrmInt 5.84 -.22 MCD McDnlds 161.73 +1.33 MCK McKesson 141.35 +.82 MPW MedProp 12.87 +.10 MCC MedleyCap 4.06 +.03 MDT Medtrnic 78.72 +.37 MRK Merck 54.54 +.45 MCY MercGn 45.65 +.67 MDP Meredith 54.25 +.90 MTOR Meritor 20.56 +.14 MET MetLife 45.85 +.22 MIK Michaels 19.78 +.34 MU MicronT 53.39 +1.84 MSFT Microsoft 92.33 +2.62 MVIS Microvisn 1.04 -.01 MIDD Middleby 123.52 -.81 MSEX MdsxWatr 36.82 +.28 HIE MHowHiInc 11.15 -.05 MUFG MitsuUFJ 6.53 -.07 TAP MolsCoorB 74.10 +.46 MOMO Momo 37.15 -.14 MDLZ Mondelez 42.07 +.89 MNST MonstrBv s 56.77 +1.04 MOG/AMoog A 81.69 +.14 MS MorgStan 53.67 +.50 MOS Mosaic 24.10 +.17 MSI MotrlaSolu 106.07 +1.14 MULE Mulesft n 44.23 +.03 M UR MurphO 26.03 +.30 MYL Mylan NV 40.80 +.41 NCR NCR Corp 31.34 +.23 NRG NRG Egy 30.40 -.07 NYLD NRG Yld C 17.20 +.10 DCM NTT DOCO 26.28 +.41 NXPI NXP Semi 115.43 -.98 NBR Nabors 6.54 -.08 NFG NatFuGas 51.17 +.32 NGG NatGrid 57.19 +.62 NHI NtHlthInv 67.88 +1.08 NPK NatPresto 96.15 +2.30 NAVI Navient 12.84 +.26 NKTR NektarTh 101.85 +2.49 NEOG Neogen s 67.27 +.39 NVCN Neovasc g .04 -.01 NTAP NetApp 62.11 +1.48 NFLX Netflix s 288.94 +5.27 NJR NJ Rscs s 40.25 +.15 NEWM NewMedia 17.35 +.24 EDU NewOriEd 87.69 +1.21 NYCB NY CmtyB 12.79 +.03 NYMT NYMtgTr 5.95 +.06 NWL NewellRub 25.67 +.77 NFX NewfldExp 23.81 -.53 NEM NewmtM 38.99 +.16 NEE NextEraEn 162.33 +.33 NI NiSource s 24.19 +.17 NLSN Nielsen plc 31.35 +.26 NKE NikeB s 68.42 +1.72 NE NobleCorp 3.60 -.02 NBL NobleEngy 29.71 -.10 NOK NokiaCp 5.43 +.01 NAT NordicAm 1.87 -.02 NSC NorflkSo 131.98 -1.39 NOC NorthropG 353.44 +7.40 NWBI NwstBcsh 16.52 +.16 NWN NwstNG 58.00 +.30 NVS Novartis 80.89 +.77 NVAX Novavax 2.23 +.04 NVO NovoNord 48.85 -.29 NUS NuSkin 74.88 +.77 NUAN NuanceCm 15.29 +.05 NUE Nucor 61.13 +.34NTNX Nutanix n 50.26 +1.64 NTR Nutrien n 45.10 -.67 NAD NuvDivA 13.11 +.03 NUW Nv AMT-Fr 15.92 +.06 JPC NvPfdInco 10.00 ... BXMX NuvEqtP 13.42 +.12 NVDA Nvidia 226.24 +.89 NXTM NxSt ageMd 25.66 +.68 OGE OGE Engy 32.27 -.27 OCSL OaktrSpL 4.36 +.03 OCSI OaktStInco 7.88 -.22 OAS OasisPet 7.82 -.08 OXY OcciPet 66.62 -.01 OCFC OceanFst 26.63 +.27 OCLR Oclaro 9.55 +.20 ODP OfficeDpt 2.11 +.01 ONB OldNBcp 16.90 +.20 ORI OldRepub 21.66 +.32 OLN Olin 29.44 -.57 OHI OmegaHlt 27.00 +.39 ON OnSmcnd 24.33 +.80 ONCS OncoSec rs 2.14 +.17 OKE ONEOK 56.52 -.08 OPK OpkoHlth 3.17 +.13 ORCL Oracle 45.51 +.62 ORBK Orbotch 61.99 +.33 ONVO Organovo .99 -.02 OFIX Orthofix 59.13 +1.05 OSK OshkoshCp 77.72 +1.03 OTTR OtterTail 43.35 +.15 OSTK Overstk 35.65 +3.20 OMI OwensMin 15.73 +.39 P-Q-RPCG PG&E Cp 43.46 -.22 PNC PNC 152.50 +1.40 PNM PNM Res 37.90 +.05 PKX POSCO 76.38 -1.45 PPG PPG s 110.79 +.61 PPL PPL Corp 27.85 -.18 PCAR Paccar 67.33 +1.62 PANW PaloAltNet 189.24 +4.87 P Pandora 4.73 +.09 TEUM Paretem rs 2.22 +.07 PKD ParkDrl .56 -.03 PH ParkerHan 170.95 +2.19 PE ParsleyEn 27.35 -.89 PDCO Patterson 22.04 +.41 PAYX Paychex 61.81 +.79 PYPL PayPal n 74.78 +.22 PBA Pembina g 30.25 +.20 PGH Peng thE g .65 +.01 PENN PnnNtGm 26.01 +.47 PNNT PennantPk 6.81 -.01 JCP Penney 3.24 +.06 PAG Penske 43.99 +.60 PNR Pentair 69.89 +.98 PBCT PeopUtdF 18.75 +.11 PEP PepsiCo 110.18 +1.99 PKI PerkElm 75.50 +.16 PRGO Perrigo 83.39 +.57 PBR/A PetrbrsA 12.15 -.32 PBR Petrobras 13.63 -.04 PFE Pfizer 36.13 +.45 PM PhilipMor 100.92 +1.07 PHG PhilipsNV 37.72 -.12 PSX Phillips66 95.99 -.19 PFN PimIncStr2 10.45 +.03 PNW PinWst 80. 06 +.16 PXD PioNtrl 169.28 -.18 PBI PitnyBw 11.09 +.26 PAA PlainsAAP 22.20 +.28 PLUG PlugPowr h 1.83 +.05 PII Polaris 115.05 +.85 POL PolyOne 42.11 +.38 DBO PS Oil 11.03 +.03 BKLN PS SrLoan 23.09 -.02 SPLV PS SP LwV 47.04 +.40 PCY PShEMSov 28.24 +.01QQQ PwShs QQQ159.74 +2.48PX Praxair 145.02 +1.38 AIPT PrecTh rs 1.01 +.20 PFG PrinFncl 61.04 +.85 PRA ProAssur 46.55 -1.65 PLD ProLogis 62.15 +.42 QLD PrUltQQQ s 75. 26 +1.90 SSO ProUltSP s 105.54 +2.32 TQQQ PrUltPQ s 141.95 +6.41UPRO PUltSP500 s130.76 +4.39UVXY PUVixST rs 19.33 -.52 VIXY ProVixST rs 40.31 -.67 UCO PrUCrude rs26.30 +.02 SVXY ProShtVx s 11.49 +.10 PG ProctGam 79.05 +.59 PGR ProgsvCp 61.41 +.72 PSQ ProShtQQQ 34.24 -.55 SH ProShSP rs 30.24 -.36 SDS PrUShSP rs 40.82 -.92 DXD PrUShDow 8.71 -.16 QID PUShtQQQ 12.22 -.38 SQQQ PShtQQQ rs18.33 -.91 SDOW PrUShD3 rs 19 .25 -.58 TBT ProUShL20 36.85 +.13 SPXU PUShtSPX 11.09 -.40 PSEC ProspctCap 6.65 +.05 PTI Proteos n 4.74 +.29 PRU Prudentl 104.42 +1.59 PEG PSEG 50.37 +.07 PSA PubStrg 204.04 +3.42 PHM PulteGrp 30.50 +1.82 PSTG PureStrg n 19.83 +.34 PMM PMMI 7.06 +.03 QEP QEP Res 9.85 -.01 QCOM Qualcom 54.99 +.21 DGX QstDiag 99.29 +.39 RAS RAIT Fin .17 -.01 RSPP RSP Perm 44.21 -.01 RXII RXI Phm rs 3.31 +.66 RL RLauren 112.70 +2.86 R RC RangeRs 13.78 -.17 RAVN RavenInds 35.05 +.25 RYN Rayonier 35.53 +.46 RTN Raytheon 217.00 +2.95 RLGY Realogy 27.51 +.77 O RltyInco 52.45 +.71 RWT RedwdTr 15.51 -.04 REGN Regenrn 337.35 +5.15 RF RegionsFn 18.76 +.36 RS RelStlAl 84.53 -.48 RGEN Replgn 36.05 +.79 RSO ResCap rs 9.58 +.16 QSR RestBrnds 57.87 +.72 ROIC RetailOpp 17.94 +.21 RPAI RetailProp 12.05 +.25 RIGL RigelPh 3.30 +.25 RIO RioTinto 50.98 -.31 RAD Ri teAid 1.62 -.03 ROK RockwlAut 173.34 +.57 COL RockColl 135.01 -.37 ROG Rogers 118.51 +2.09 ROKU Roku n 32.27 +1.98 ROP Roper 276.84 +.20 ROST RossStrs s 78.63 +2.43 RDC Rowan 11.99 +.16 RY RoyalBk g 76.38 -.30 RCL RylCarb 116.85 +1.20 RDS/B RoyDShllB 65.76 +.35 RDS/A RoyDShllA 64.31 +.44 S-T-USTBA S&T Bcp 40.54 +.57 SCG SCANA 37.91 -.39 SLG SLGreen 96.32 -.48 SLM SLM Cp 11.36 +.15 SM SM Energy 17.23 +.44 SGH SmartGlb n 45.66 -4.28 DIA SpdrDJIA 242.46 +2.31 GLD SpdrGold 126.45 +.15 FEZ SpdrEuro50 40.25 +.16SPY S&P500ETF263.56 +2.79XBI SpdrBiot s 87.22 +2.87 XHB SpdrHome 41.36 +1.32 SJNK SpdrShTHiY27.26 +.03 JNK SpdrLehHY 35.77 +.09 SPSB SpdShTBd 30.17 +.02 BIL SprBl 1-3b rs91.45 +.02 KRE SpdrS&P RB60.73 +.69 XRT SpdrRetl s 44.90 +1.21 XOP SpdrOGEx 34.63 +.02 SRCI SRC Eng 9.23 +.41 SSNC SS&C Tch s48.98 -.02 STM STMicro 21.28 -.14 SBR SabnR 43.10 +.40 SABR SabreCorp 20.91 +.09 SAIA Saia Inc 75.35 -.65 JOE StJoe 18.80 +.65 CRM Salesforce 119.48 +2.99 SBH SallyBty 16.54 +.51 SJT SJuanB 6.91 -.16 SNY Sanofi 40.10 +.57 SLB Schlmbrg 64.81 +.02 SCHW Schwab 51.75 +.60 STNG ScorpioTk 1.88 -.02 SDRL SeadrillLtd .21 -.01 STX SeagateT 58.93 +.63 SHLD SearsHldgs 2.89 +.20 SSW Seaspan 6.74 -.12 SRE SempraEn 110.34 +.96 SNH SenHous 15.99 +.32 SSC SevStars h 2.76 -.25 SHW Sherwin 396.46 +3.44 SFL ShipFin 14.35 -.05 SBGL SibanyeG 3.81 -.12 SID SiderurNac 2.54 -.06 SIG SignetJwlrs 36.88 +1.42 MUA BlkMuniast 13.40 +.05 BX Blackstone 31.30 +.18 BDR BlonderT 1.09 +.27 BUFF BlueBPet n 39.94 +.05 BA Boeing 327.44 -3.38 BKNG BookingHl207 1.01 +3.44 BWA BorgWarn 51.61 +1.24SAM BostBeer 204.50+10.15BSX BostonSci 27.74 +.28 BYD BoydGm 32.03 +.63 BGG BrigStrat 20.97 +.01 EAT Brinker 38.31 +1.39 BMY BrMySq 62.98 +.21 BTI BritATob s 59.66 +1.10 BRX BrixmorP 15.38 +.48 AVGO BroadcLtd 236.99 +.21 BKD Brookdale 6.64 +.14 BIP BrkfInfra s 41.68 -.06 BC Brunswick 58.61 +.63 BPL Buckeye 37.66 -.20 CA CA Inc 33.84 +.73 CASI CASI Phr h 6.40 +.10 CBL CBL Asc 4. 37 +.19 CBS CBS B 53.79 +.93 CF CF Inds s 37.11 +.13 CMS CMS Eng 45.31 +.03 CNHI CNH Indl 11.90 -.22 CSX CSX 55.47 -.26 CVRR CVR Rfng 13.70 +.50 CVS CVS Health 64.28 +1.70 CYS CYS Invest 6.77 +.02 COG CabotO&G 23.71 +.17 CZR CaesarsEnt 11.05 +.40 CALM Cal-Maine 47.95 +2.00 CHY CalaCvHi 11.79 +.08 CAMP CalAmp 22.50 +.01 CWT CalifWtr 36.75 +.25 CPE CallonPet 12.34 -.23 CLMT CalumetSp 6.90 -.05 CPT CamdenPT 84.88 +.7 8 CPB CampSp 43.23 +.95 CM CIBC g 87.54 -.25 CNI CdnNR gs 73.71 +.28 CNQ CdnNRs gs 32.45 +.15 COF CapOne 96.35 +.91 CSU CapSenL 10.71 +.22 CMO CapsteadM 8.69 +.06 CPST CpstnTur rs 1.24 +.05 CAH CardnlHlth 62.94 +1.66 KMX CarMax 62.73 +2.77 CCL Carnival 64.98 +.49 CRS CarpTech 43.83 +.85 CRZO Carrizo 15.43 -.38 CAT Caterpillar 145.18 +.12 FUN CedarF 64.80 -.23 CELG Celgene 90.47 +3.64 CX Cemex 6.79 +.19 CVE CenovusE 9.10 +.26 CNP CenterPnt 27.20 +.12 CTL CntryLink 17.16 +.65 CERN Cerner 57.71 +1.07 CHFC ChemFinl 54.55 +.30 CC Chemours n47.96 +.74 CHK ChesEng 2.91 -.01 CVX Chevron 114.48 -.35 CBI ChicB&I 13.73 -.47 CHS Chicos 9.34 +.29 ZNH ChinaSoAir 50.76 -1.83 CMG Chipotle 325.84 +9.18 CHD ChurchDwt s50.47 +.82 CIEN CienaCorp 25.45 +.42 CI Cigna 168.79 +.94 CINF CinnFin 73.90 +.41 CRUS Cirrus 39.48 +.75 CSCO Cisco 41.20 +.1 5 UWT CgpVelLCrd 28.36 +.04 DWT CgpVelICrd 10.80 -.01 C Citigroup 69.31 +.83 CFG CitizFincl 42.77 +.96 CTXS CitrixSy s 92.69 +.82 CLNE CleanEngy 1.59 +.04 CLF ClevCliffs 6.86 -.02 CLX Clorox 130.05 +1.71 CLDR Cloudera n 13.29 -8.95 KO CocaCola 44.24 +.86 CGNX Cognex s 50.18 +.13 CTSH CognizTch 80.72 +.67 RQI CohStQIR 12.01 +.11 PSF CohStSelPf 25.82 +.02 CL ColgPalm 71.65 +.70 CLNS ColNrthS n 5.60 +.01CMCSAComcast s 34.31 +.84CMA Comerica 96.73 +1.29 CTG CmpTask 8.21 +.01 CMTL Comtech 30.04 -.37 CAG ConAgra 37.01 +.83 CTWS ConnWtrSv 61.13 -.08 COP ConocoPhil 59.56 -.47 CNSL ConsolCom11.25 +.55 ED ConEd 78.27 +.61 STZ ConstellA 226.45 +1.36 CLR ContlRescs 58.83 -.19 CTB CooperTire 29.50 +.90 CRMD CorMedix .26 +.04 CSOD CorOnDem 40.54 +1.00 GLW Corning 27.39 +.03 OFC CorpOffP 26.51 +.23 COST Costco 185.52 +2.91 COTY Coty 18 .29 +.05 CUZ CousPrp 8.58 -.04 TVIX CSVixSh rs 9.96 -.37 USLV CS VSSilv 9.82 -.19 CS CredSuiss 16.30 -.17 CEQP CrestEq rs 25.80 -.20 CROX Crocs 17.02 +.44 CRON CronosGp n 5.60 ... CCI CrwnCstle 108.91 +1.52 CCK CrownHold 50.22 -.45 CTRP Ctrip.com s 45.72 +.14 CMI Cummins 160.95 +.85 CYBE CybrOpt 17.45 -.03 CY CypSemi 16.94 +.28 D-E-FDCT DCT IndlTr 55.89 +.06 DDR DDR Corp 7.55 +.16 DNP DNP Selct 10.31 -.03 DHI DR Horton 45.63 +2.75 DTE DTE 103.89 -.53 DRI Darden 86.84 +2.28 PLAY DaveBuster 40.60 -.09 DF DeanFoods 8.69 +.30 DE Deere 148.57 -4.47 DAL DeltaAir 53.86 +.14 DNR DenburyR 2.71 +.06 XRAY Dentsply 50.53 +.62 DERM Dermira 7.76 +.08 DB DeutschBk 13.88 +.16 DVN DevonE 31.32 -.05 DEO Diageo 137.80 +3.17 DO DiamOffsh 15.09 +.09 DSX Dian aShip 3.40 -.08 DBD Diebold 14.95 +.25 DGII DigiIntl 10.50 +.25 A-B-CABB ABB Ltd 22.28 -.20 AES AES Corp 11.39 -.11 AFL AFLAC s 44.24 +.55 AGNC AGNC Inv 18.94 +.06 AKS AK Steel 4.42 -.08 AMC AMC Ent 15.40 +.15 T AT&T Inc 35.88 +.51 ABT AbbottLab 59.46 +.46 ABBV AbbVie 92.94 +2.35 ANF AberFitc 26.30 +1.43 AXDX AccelrDiag 23.30 +.80 ARAY Accuray 4.70 +.10 ATVI ActivsBliz 66.27 +.79 AYI Acuity 129.48 -5.30 ADNT Adient n 62.95 +1.84 A DBE AdobeSy 225.05 +9.12 A EIS AdvEnId 62.97 +. 71 AMD AMD 9.77 +.22 ACM Aecom 35.93 +.35 AVAV AeroViron 46.31 +.42 AET Aetna 170.39 +1.63 GNMX AeviGeno 1.90 +.04 A Agilent 65.45 +.03 AYR Aircastle 20.26 +.14 AKER AkersBios .57 -.08 AGI AlamosGld 5.26 +.09 ALSK AlaskCom 1.70 +.03 ALB Albemarle 91.60 +1.18 AA Alcoa Cp 46.92 +1.57 ALXN Alexion lf 111.51 +4.03 BABA Alibaba 172.07 -2.60 ATI AllegTch 23.93 +.25 A GN Allergan 166.47 +1.73 A LE Allete 71.43 +.11 A RLP All nceRes 16.90 -.40 AB AlliBern 26.65 +.35 LNT AlliantEg s 40.92 +.10 ALSN AllisonTrn 39.31 +.66 ALL Allstate 96.53 +1.41 ALLY AllyFincl 26.74 +.01 ALNY AlnylamP 102.29 +2.88GOOG Alphabet C1025.14+11.73 GOOGLAlphabet A 1029.71+11.03AOD AlpTotDiv 8.86 ... AMLP AlpAlerMLP 9.35 -.02 AABA Altaba 69.52 -1.01 MO Altria 63.35 +.69AMZN Amazon 1410.57+18.52AMBA Ambarella 46.93 -.07 ABEV Ambev 7.21 +.03 AEE Ameren 56.81 -.33 ATAX AFMulti 6.20 ... AMX AMovilL 19.52 +.26 AAL AmAirlines 52.04 +.57 AXL AmAxle 15.60 +.37 AEO AEagleOut 20.95 +.59 AEP AEP 68.67 +.22 AXP AmExp 93.58 +.84 AIG AmIntlGrp 54.22 +.49 AWR AmStsWtr 52.25 +.24 AWK AmWtrWks 81.20 +.04 APU Amerigas 39.84 -.25 AMP Ameriprise 145.70 +1.00 ABC AmeriBrgn 86.25 +2.32 AME Ametek 75.67 +.04 AMGN Amgen 173.52 +5.30 FOLD AmicusTh 13.64 +.49 A PH Amphenol 84.99 +.19 A PC Anada rko 59.08 -.12 ANDV Andeavor 104.11 +1.39 BUD ABInBev 109.24 +.46 NLY Annaly 10.45 +.07 ANTM Anthem 228.42 +.91 ANH Anworth 4.81 -.04 APA Apache 38.19 +.19 AINV ApolloInv 5.30 +.02 AAPL Apple Inc 171.61 +3.22 AMAT ApldMatl 55.56 +1.58 AAOI ApldOptoel 24.29 +.29 WTR AquaAm 33.66 +.03 ARQL ArQule 2.94 -.09 ARCB ArcBest 33.10 ... MT ArcelorM rs 30.74 -.86 A DM ArchDan 43.90 +.78 A RNC Arconic 22.63 +.28 A RCC AresCap 16 .00 +.09 ARES AresMgmt 22.00 +.30 ARGS ArgosThr rs .78 +.03 ANET AristaNetw 258.96 +5.45 ARRY ArrayBio 15.95 +.56 ARW ArrowEl 74.82 +.24 ASNA AscenaRtl 2.26 +.12 ASH Ashland 69.22 +.50 AZN AstraZen s 35.22 ... HOME AtHomGr n 32.68 +1.12 ATO ATMOS 83.70 -.29 ADP AutoData 116.72 +2.68 AVY AveryD 106.21 +1.65 CAR AvisBudg 48.99 +.75 A VA Avista 51.54 +.29 A VP Avon 2.92 +.12 A YTU AytuBioSc n .49 -.05 BGS B&G Foods 23.8 5 +.25 BBT BB&T Cp 52.67 +.73 BCE BCE g 42.91 +.42 BGCP BGC Ptrs 13.35 +.19 BBL BHPBil plc 39.38 +.01 BP BP PLC 41.03 +.32 BPT BP Pru 24.80 +.20 BW B&W Ent n 3.54 -.33 BIDU Baidu 224.30 +4.28 BHGE BakHuGE n 29.96 +1.04 BCPC Balchem 82.51 +1.19 BLL BallCorp s 40.09 +.43 BLDP BallardPw 3.35 -.01 BBD BcoBrad s 10.66 -.05 SAN BcoSantSA 6.46 ... BAC BkofAm 29.88 +.29 BMO BkMont g 75.13 +.01 BK BkNYMel 51.48 +.49 BNS BkN ova g 60.19 -.33 BZUN Baozun n 44.69 +.55 BCS Barclay 11.93 +.08 VXX B iPVxST rs 48.62 -.97 BKS BarnesNob 5.30 +.30 ABX BarrickG 12.52 +.02 XYZ BasicEnS .45 ... BAX Baxter s 64.41 +.39 BZH BeazerHm 16.26 +.67 BDX BectDck 218.78 +1.96 BBBY BedBath 21.50 +.90 BMS Bemis 44.65 +.45 BRK/B BerkH B 200.11 +2.15 BBY BestBuy 72.86 +2.52 BIG BigLots 44.35 +1.07 BCRX Biocryst 5.11 +.23 BIIB Biogen 272.40 +5.92 BPMX BioPhrmX .24 +.03 BKH BlkHillsCp 54.21 -.24 BB BlackBerry 10.53 +.09 BME BlkHlthSci 34.69 +.50Tkr Name Last Chg Money & Markets 2,500 2,600 2,700 2,800 2,900 ONDJFM 2,520 2,640 2,760 S&P 500Close: 2,644.69 Change: 30.24 (1.2%) 10 DAYS 6,300 6,600 6,900 7,200 7,500 7,800 ONDJFM 6,800 7,120 7,440 Nasdaq compositeClose: 7,042.11 Change: 100.82 (1.5%) 10 DAYSAdvanced 1990 Declined 884 New Highs 26 New Lows 84 Vol. (in mil.) 3,333 Pvs. Volume 3,373 2,234 2,297 2130 694 35 82 NYSE NASDDOW 24308.96 23523.16 24264.30 +230.94 +0.96% s t t -1.84% DOW Trans. 10404.85 10184.67 10388.03 -6.22 -0.06% s t t -2.11% DOW Util. 692.43 683.45 690.65 +1.64 +0.24% s s t -4.52% NYSE Comp. 12482.71 12193.85 12466.45 +99.38 +0.80% s t t -2.67% NASDAQ 7059.29 6811.77 7042.11 +100.82 +1.45% s t t +2.01% S&P 500 2649.86 2573.61 2644.69 +30.24 +1.16% s t t -1.08% S&P 400 1879.65 1835.21 1876.78 +16.41 +0.88% s t t -1.25% Russell 2000 1534.57 1491.69 1531.66 +19.50 +1.29% s t t -0.25% Toronto TSX 15180.07 14991.21 15164.37 -16.39 -0.11% t t t -6.45%HIGH LOW CLOSE CHG %CHG WK MO QTR YTD Stocks Recap Combined StocksFrom the New York Stock Exchange and the Nasdaq. Interest ratesThe yield on the 10-year Treasury note rose to 2.81 percent Wednesday. Yields affect interest rates on mortgages and other 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 1.70 1.74 -0.04 .78 6-month T-bill 1.89 1.87 +0.02 .91 52-wk T-bill 2.05 2.07 -0.02 1.02 2-year T-note 2.30 2.28 +0.02 1.26 5-year T-note 2.61 2.60 +0.01 1.89 7-year T-note 2.73 2.73 ... 2.18 10-year T-note 2.81 2.78 +0.03 2.36 30-year T-bond 3.05 3.01 +0.04 3.00 NET 1YR BONDS LAST PVS CHG AGO Barclays Glob Agg Bd 1.85 1.83 +0.02 1.62 Barclays USAggregate 3.15 3.11 +0.04 2.58 Barclays US Corp 3.80 3.76 +0.04 3.30 Barclays US High Yield 6.19 6.20 -0.01 5.84 Moodys AAA Corp Idx 3.81 3.78 +0.03 3.91 10-Yr. TIPS .72 0.65 +0.07 .40Commodities U.S. crude oil fell Wednesday as traders worried about a U.S.-China trade dispute. Natural gas rose. Heating oil fell. Wholesale gas was unchanged. Gold rose. Silver and copper fell.Crude Oil (bbl) 63.37 63.51 -0.22 +4.9 Ethanol (gal) 1.40 1.41 -0.36 +5.3 Heating Oil (gal) 1.98 2.00 -0.89 -4.7 Natural Gas (mm btu) 2.72 2.70 +0.78 -8.0 Unleaded Gas (gal) 1.98 1.97 +0.14 +9.9 FUELS CLOSEPVS %CHG%YTD Gold (oz) 1335.80 1332.80 +0.23 +2.3 Silver (oz) 16.21 16.35 -0.84 -5.0 Platinum (oz) 912.10 925.30 -1.43 -2.4 Copper (lb) 3.01 3.06 -1.67 -8.3 Palladium (oz) 918.90 928.80 -1.07 -14.4 METALS CLOSEPVS %CHG %YTD Cattle (lb) 1.13 1.12 +0.94 -8.1 Coffee (lb) 1.19 1.19 +0.21 -5.8 Corn (bu) 3.81 3.89 -1.93 +8.6 Cotton (lb) 0.80 0.82 -2.90 +1.3 Lumber (1,000 bd ft) 526.40 516.40 +1.94 +17.5 Orange Juice (lb) 1.39 1.38 +0.36 +2.1 Soybeans (bu) 10.15 10.38 -2.19 +6.7 Wheat ( bu ) 4.56 4.58 -0.38 +6.7 AGRICULTURE CLOSE PVS %CHG%YTD USD per British Pound1.4075 +.0019 +.13% 1.2451 Canadian Dollar 1.2791 -.0010 -.08% 1.3412 USD per Euro 1.2280 +.0013 +.11% 1.0670 Japanese Yen 106.74 +.13 +.12% 110.65 Mexican Peso 18.1703 -.0529 -.29% 18.8125 1YR MAJORS LAST CHG %CHGAGO Israeli Shekel 3.5402 -.0002 -.07% 3.6510 Norwegian Krone 7.8278 +.0004 +.31% 8.5941 South African Rand 11.8807 -.0005 -.59% 13.6204 Swedish Krona 8.4 002 -.0000 -.00% 9.0032 Swiss Franc .9605 -.0015 -.14% 1.0018 EUROPE/AFRICA/MIDDLE EAST Australian Dollar 1.2976 -.0045 -.35% 1.3228 Chinese Yuan 6.2994 +.0103 +.16% 6.8918 Hong Kong Dollar 7.8490 -.0000 -.00% 7.7716 Indian Rupee 65.020 +.064 +.10% 65.100 Singapore Dollar 1.3129 +.0011 +.08% 1.3984 South Korean Won 1058.99 +3.36 +.32% 1124.92 Taiwan Dollar 29.22 +.07 +.24% 30.34 ASIA/PACIFICForeign Exchange The dollar rose Wednesday versus the yen and Swiss franc, but declined against the euro and British pound. The U.S. currency also lost ground to the Canadian dollar and Mexican peso.LAST6 MO AGO 1 YR AGO SPG SimonProp156.28 +2.05 SIRI SiriusXM 6.29 +.13 SWKS SkywksSol 99.63 +2.00 SJM Smucker 123.70 +1.98 SNAP SnapInc A n14.59 +.51 SNA SnapOn 150.56 +2.55 SODA SodaStrm 94.65 +3.03 SOGO Sogou n 8.59 +.46 SLRC SolarCap 20.45 +.16 SON SonocoP 48.46 +.32 SNE SonyCp 48.97 +.13 SRNE SorrentoTh 5.50 +.40 SOR SourcC 39.75 +.15 SJI SoJerInd s 28.55 +.15 SO SouthnCo 44.79 +.62 LUV SwstAirl 56.36 +.39 SWN SwstnEngy 4.29 +.07 SRC SpiritRltC 7.99 +.13 SPOT Spotify n 144.22 -4.79 S Sprint 5.06 +.10 SQ Square n 47.67 +.09 XLB SP Matls 56.86 +.37 XLV SP HlthC 81.91 +1.15 XLP SP CnSt 52.83 +.81 XLY SP Consum101.51+1.83 XLE SP Engy 67.38 -.09 XLF SPDR Fncl 27.62 +.29 XLI SP Inds 74.09 +.32 XLK SP Tech 65.39 +.90 XLRE SpdrRESel 31.17 +.36 XLU SP Util 50.42 +.11 SWK StanBlkDk 153.87 +2.08 SGU StarGas 9.72 +.22 SBUX Starbucks s 58.83 +.83 STT S tateStr 99.94 +.61 STLD StlDynam 44.44 +.38 SYK Stryker 158.83 -.26 SPH SubPpne 22.20 +.08 SUI SunCmts 91.60 +.80 SNHY SunHydrl 52.40 +.22 SU Suncor g 34.49 +.08 RUN Sunrun n 9.82 +.66 STI SunTrst 68.15 +.96 SYMC Symantec 26.10 +.42 SYF Synchrony 33.91 +.48 SGYP SynrgyPh 1.85 +.03 SNV SynovusFn 50.53 +.54 SYY Sysco 61.21 +1.77 TMUS T-MobileUS 59.75 +.16 TAL TAL Educ s 35.03 +.06 TCP TC PpLn 32.86 -.72 AMTD TD Amer itr 58.12 -.23 TSU TIM Part 21.46 -.53 TJX TJX 83.97 +1.64 TOPS TOP Shi rs 1.79 +.20 TSM TaiwSemi 43.94 +.46 TTWO TakeTwo 96.96 +1.10 TPR Tapestry 52.62 +.81 TRGP TargaRes 43.69 -.19 TGT Target 71.86 +2.33 TCO Taubmn 58.63 +.93 FTI Technip 28.85 -.44 TECK TeckRes g 25.86 +.11 TGNA Tegna 10.86 -.09 TDOC Teladoc n 40.75 +.75 TS Tenaris 34.79 +.04 TENX TenaxTh rs 7.79 +2.47 TEN Tenneco 55.53 +.91 TDC Teradata 39.85 + .27 TNH TerraNitro 83.96 ...TSLA Tesla Inc 286.94+19.41TEVA TevaPhrm 17.24 +.29 TXN TexInst 104.21 +2.03 TXRH TexRdhse 59.61 +1.06 TGH Textainer 17.15 +.55 TXT Textron 58.28 +.10 TMO ThermoFis 209.32 +2.64 DDD 3D Sys 11.25 -.01 MMM 3M Co 217.56 +1.23 TIF Tiffany 96.56 +2.36 TWX TimeWarn 95.91 +.80 TKR Timken 44.80 +.30 TOL TollBros 43.85 +1.71 TMK Torchmark 84.59 +1.01 TD TorDBk gs 56.05 -.05 TOT Total SA 58.72 +.62 TM Toyota 127.76 -.59 RIG Transocn 9.59 -.22 TRV Travelers 138.63 +1.64 TY TriContl 26.28 +.32 TYp TriCntl pf 50.38 -.70 TCAP TrianglCap 12.05 +1.07 TNET TriNetGrp 48.29 +2.69 TRN Trinity 32.31 +.12 TRVG Trivago n 6.50 -.17 TBI TrueBlue 26.45 -.25 TRST TrstNY 8.60 +.10 TUP Tuppwre 47.89 +.88 FOXA 21stCFoxA 36.14 ... FOX 21stCFoxB 35.67 +.08 TWTR Twitter 28.25 +.71 TWOU 2U 81.76 +1.70 TSN Tyson 71.54 +1.61 UBS UBS Grp 17.08 -.20 UDR UDR 36.02 +.33 UGI UGI Corp 44.40 +.01 UCTT UltraClean 18.36 -.15 UAA UndrArm s 17.89 +1.07 UA UnAr C wi 15.64 +.91 UNF UniFirst 157.20 -.30 UN UnilevNV 57.37 +1.14 UNP UnionPac 132.90 -1.48 UNT Unit 18.81 +.49 UAL UtdContl 69.99 +.80 UPS UPS B 106.41 +.87 URI UtdRentals173.68 +4.18 USB US Bancrp 50.68 +.41 USO US OilFd 12.82 +.01 X USSteel 34.99 -.01 UTX UtdTech 125.77 +.86 UNH UtdhlthGp 228 .79 +4.2 1 UNIT UnitGrp 16.16 +.28 UVV UnvslCp 50.25 +1.00 UNM UnumGrp 47.68 +.51 UEC UraniumEn 1.35 +.03 URBN UrbanOut 37.06 +.14 V-W-X-Y-ZVEON VEON 2.69 +.01 VFC VF Corp 76.19 +1.92 VICI VICI Pr n 18.13 -.14 VALE Vale SA 12.65 -.13 VRX ValeantPh 15.79 +.12 VLO ValeroE 93.35 +.65 VLY VlyNBcp 12.44 +.13 GDX VanEGold 21.87 -.04 RSX VnEkRus 22.82 +.20 EMLC VanE EMBd19.45 +.03 SMH VnEkSemi 103.56 +1.25 OIH VEckOilSvc 23.82 +.03 GDXJ VanE JrGld 31.90 -.10 BSV VangSTBd 78.28 ... VTI VangTSM 135.79 +1.51 VOO VangSP500242.24+2.76 VNQ VangREIT 75.87 +.7 9 VIG VangDivAp101.28 +1.19 VEU VangAllW 54.07 +.09 VWO VangEmg 46.89 +.15 VGK VangEur 57.90 +.11 VCSH VanSTCpB 78.33 +.06 VCIT VanIntCpB 84.38 +.03 VEA VangFTSE 44.03 +.10 VVC Vectren 64.40 +.34 VTR Ventas 50.32 +.76 VER Vereit 7.00 +.07 VRSN Verisign 117.84 +.69 VZ VerizonCm 47.93 +.43 VIAB ViacomB 30.57 +1.15 VVI ViadCorp 52.90 -.10 VIAV Viavi 9.66 +.17 VIPS Vipshop 16.48 +.40 V Visa s 119.81 +.61 VSH VishayI nt 18.30 -.3 0 VST VistraEn n 20.61 -.17 VMW VMware 121.83 +1.96 VOD Vodafone 28.31 +.63 VMC VulcanM 114.41 +1.70 WDFC WD 40 131.00 +.30 WEC WEC Engy 62.99 +.44 WPC WP Carey 62.55 +.29 WPX WPX Engy 13.40 -.26 WMT WalMart 87.22 +.42 WBA WalgBoots 65.51 +2.34 WPG WashPrGp 6.70 -.01 WRE WREIT 27.68 +.55 WM WsteMInc 85.48 +.56 WAT Waters 201.62 +2.81 WFT WeathfIntl 2.16 ... WBS WebsterFn 56.09 +.92 WTW WtWatch 64.01 +1 .9 1 WRI WeinRlt 28.92 +.67 WFC WellsFargo 52.91 +.83 WELL Welltower 55.16 +1.41 WEN Wendys Co 17.33 +.20 WR WestarEn 52.10 -.16 WIA WAstInfSc 11.49 -.05 WDC WDigital 92.51 +1.30 WU WstnUnion 19.09 +.40 WBK WestpacBk 22.34 +.33 WRK WestRck 63.86 +.69 WY Weyerhsr 35.24 +.56 WHR Whrlpl 151.60 +.37 WLL WhitngPet rs33.21 +.07 WMB WmsCos 24.46 +.01 WPZ WillmsPtrs 33.91 +.08 DON WT MCD s 34.16 +.31 WWD Woodward 71.89 +.1 1 WWE WldW Ent 36.10 +.60 WOR Worthgtn 40.60 +.06 WYNN Wynn 179.58 -.72 XL XL Grp 55.26 -.23 XEL XcelEngy 45.21 +.01 XRX Xerox rs 28.31 +.39 XLNX Xilinx 71.14 +1.44 YRCW YRC Wwde 8.61 +.05 AUY Yamana g 2.65 -.12 YNDX Yandex 39.66 +.59 YORW YorkWater 31.05 +.25 YUM YumBrnds 85.42 +1.31 YUMC Yum China 39.87 +.31 ZTO ZTO Exp n 14.78 -.10 ZAGG Zagg 11.90 +.15 ZAYO ZayoGrp 36.26 +1.22 ZEN Zendesk 46.84 +.97 ZBH ZimmerBi o 107.36 +.22 ZTS Zoetis 82.85 -.02 ZNGA Zynga 3.52 +.07 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 24,264.30 +230.94 NASDAQ 7,042.11 +100.82 S&P 500 2,644.69 +30.24 10-YR T-NOTE 2.81% +.03 30-YR T-BOND 3.05% +.04 CRUDE OIL $63.37 -.14 GOLD $1,335.80 +3.00 EURO $1.2280 +.0013p p p p p p p p p p q q p p p p 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, April 5, 2018 ABDiversMunicipal 14.10 -.01 +.9 SmCpGrA m 54.07 +.83 +12.1AMGYackFocN d 20.89 +.09 +8.9 YacktmanI d 22.62 +.13 +8.3AQRMgdFtsStratI 8.92 -.01 -6.1AberdeenIntlSmCpA m 31.61 -.17 +9.5AkreFocRetail m 33.68 +.33 +13.3AlgerSmCpGrB m 6.63 +.09 +7.5AlpinedynDivInstl d 4.07 +.03 +6.8AmanaMutGrInv b 35.48 +.41 +11.4 MutIncInv b 49.48 +.56 +7.9American CenturyCptlValInv 8.48 +.08 +6.2 EqIncInv 8.62 +.07 +9.8 GrInv 33.61 +.36 +12.0 HYMuniInv 9.59 ... +4.1 HeritageInv 23.00 +.29 +6.7 IntTrmTxFrBdInv 11.15 -.01 +1.6 UltraInv 44.71 +.48 +13.2American FundsAMCpA m 32.40 +.28 +10.5 AmrcnBalA m 26.76 +.17 +7.7 AmrcnHiIncA m 10.18 ... +3.7 AmrcnMutA m 39.75 +.39 +8.5 BdfAmrcA m 12.61 ... +.9 CptWldGrIncA m 51.00+.23 +8.0 CptlIncBldrA m 60.52 +.38 +4.3 CptlWldBdA m 20.25 ... +2.3 EuroPacGr A m 56.47 -.16 +6.9 FdmtlInvsA m 61.72 +.54 +11.9 GlbBalA m 32.37 +.13 +5.0 GrfAmrcA m 50.83 +.45 +12.7 IncAmrcA m 22.75 +.12 +6.2 IntrmBdfAmrA m 13.16 ... +.3 InvCAmrcA m 39.69 +.41 +9.8 NewWldA m 67.57 ... +7.8 NwPrspctvA m 43.93 +.25 +10.2 SmCpWldA m 56.47 +.23 +9.5 TheNewEcoA m 46.82 +.31 +13.0 TxExBdA m 12.80 ... +2.2 WAMtInvsA m 44.98 +.48 +10.3Angel OakMltStratIncIns 11.22 ... +3.7ArtisanIntlInstl 33.26 -.08 +2.7 IntlInv 33.08 -.08 +2.5 IntlValueInstl 37.26 +.01 +5.9BairdAggrgateBdInstl 10.62 ... +1.5 CorPlusBdInstl 10.97 ... +1.9 ShrtTrmBdInstl 9.57 ... +1.2BaronAsstRetail b 70.92 +.66 +10.4 GrRetail b 69.00 +.72 +7.9 PtnrsRetail b 51.00 +1.09 +10.6BerkshireFoc d 23.93 +.44 +20.5BlackRockAlCpEngyRsInvA m 10.59+.04 -4.1 EqDivInstl 22.27 +.20 +10.2 GlbAllcIncInstl 19.67 +.05 +4.1 GlbAllcIncInvA m 19.54+.05 +3.8 GlbAllcIncInvC m 17.61+.05 +3.0 HYBdInstl 7.63 ... +4.7 HYBdSvc b 7.63 ... +4.4 StrIncOpIns 9.91 ... +2.3 TactOppsInvA m 14.76 -.06 +1.6BruceBruce 510.57 +3.00 +4.3 Fidelity500IdxIns 92.88 +1.07 +10.8 500IdxInsPrm 92.88 +1.07 +10.8 500IndexPrm 92.88 +1.07 +10.8 AllSectorEq 12.23 +.14 +9.6 AsstMgr50% 18.17 +.07 +5.3 BCGrowth 14.25 +.20 +13.0 BCGrowth 90.24 +1.22 +12.9 Balanced 23.78 +.17 +7.0 BalancedK 23.79 +.18 +7.1 Canada 51.01 +.03 +2.2 Cap&Inc 10.11 +.02 +5.3 Contrafund 124.11 +1.32 +13.0 ContrafundK 124.06 +1.32 +13.1 DivGro 32.27 +.35 +7.8 DiversIntl 3 9.11 +.04 +4.5 DiversIntlK 39.04 +.04 +4.7 EmMkts 21.78 ... +9.9 EmMkts 32.74 +.01 +9.4 EmergingAsia 44.66 -.22 +9.5 ExMktIdxPr 62.07 +.68 +8.0 Fidelity 45.95 +.62 +9.7 FltngRtHiInc 9.63 ... +3.8 FocusedStock 23.64 +.27 +11.2 FourinOneIdx 44.07 +.32 +7.6 Frdm2020 16.49 +.07 +6.1 Frdm2025 14.33 +.06 +6.5 Frdm2030 17.98 +.10 +7.6 Frdm2035 15.19 +.10 +8.4 Frdm2040 10.66 +.07 +8.4 GNMA 11.16 ... +.8 GlobalexUSIdx 13.10 +.01 +5.7 GroCo 17.42 +.28 +16.5 GroCo 186.51 +2.91 +16.1 GroCoK 186.52 +2.91 +16.2 Growth&Inc 36.74 +.38 +8.5 Independence 37.91 +.45 +6.2 IntlDiscv 44.77 -.05 +5.9 IntlGr 16.04 +.02 +6.5 IntlIdxInstlPrm 42.60 +.09 +5.3 IntlIdxPremium 42.60 +.09 +5.2 IntlRlEstt 11.71 +.07 +5.9 IntlVal 10.48 +.02 +3.3 InvmGradeBd 11.00 ... +1.7 InvmGradeBd 7.75 ... +1.4 JapanSmlrCo 19. 45 +.14 +16.4 LatinAmerica 26.69 +.08 +8.0 LowPrStk 54.23 +.52 +8.3 LowPrStkK 54.19 +.51 +8.4 LvrgdCoStk 33.16 +.37 +5.2 Magellan 105.97 +1.25 +11.0 MegaCapStock 17.01 +.19 +8.8 MidCapStock 38.22 +.31 +8.1 MidCapValue 24.49 +.26 +5.6 MuniInc 12.72 ... +2.3 NYMuniInc 12.90 ... +2.1 NasdCmpIdx 92.60 +1.37 +14.1 NewMillennium 39.73 +.26 +9.5 NewMktsInc 15.85 -.01 +7.1 Nordic 50.24 -.32 +6.1 OTCPortfolio 112.86 +1.73 +16.0 Overseas 49.72 +.04 +7.8 Puritan 23.40 +.20 +7.3 PuritanK 23.39 +.20 +7.4 SCGrth 26.33 +.37 +14.0 SmCpOpps 14.25 +.18 +7.5 StkSelorAllCp 44.40 +.50 +10.1 StratInc 10.92 ... +4.1 TaxFreeBond 11.28 -.01 +2.3 TotalBond 10.43 ... +2.0 TtlMktIdxF 76.00 +.87 +10.3 TtlMktIdxInsPrm 75.98 +.87 +10.3 TtlMktIdxPrm 75.99 +.87 +10.2 USBdIdxInsPrm 11.32 ... +1.0 USBdIdxPrm 11.32 ... +1.0 ValDi scv 28.15 +.29 +6.4 Value 116.23 +1.13 +5.3Fidelity AdvisorLargeCapA m 32.43 +.35 +8.5 LimitedTermBdA m 11.28 ... +.7 NewInsA m 31.33 +.30 +11.4 NewInsI 32.02 +.31 +11.7Fidelity SelectBiotechnology 224.31 +6.67 -.5 SeledValInv 29.86 +.27 +7.8 SmCpIdxAdmrl 70.35 +.73 +8.0 SmCpIdxIns 70.35 +.73 +8.0 SmCpIdxInsPlus 203.06+2.12 +8.0 StarInv 26.69 +.12 +6.8 StrEqInv 34.13 +.39 +8.0 TMCapApAdm 136.25 +1.53 +10.9 TMSmCpAdm 62.15 +.75 +10.6 TrgtRtr2015Inv 15.23 +.04 +4.6 TrgtRtr2020Inv 31.17 +.10 +5.5 TrgtRtr2025Inv 18.37 +.08 +6.1 TrgtRtr2030Inv 33.40 +.15 +6.6 TrgtRtr2035Inv 20.55 +.11 +7.2 TrgtRtr2040Inv 35.53 +.19 +7.6 TrgtRtr2045Inv 22.34 +.13 +7.9 TrgtRtr2050Inv 35.96 +.21 +7.9 TrgtRtr2055Inv 38.96 +.23 +7.8 TrgtRtrIncInv 13.43 +.03 +3.6 TtBMIdxAdmrl 10.49 -.01 +1.0 TtBMIdxIns 10.49 -.01 +1.0 TtBMIdxInsPlus 10.49 -.01 +1.0 TtInBIdxAdmrl 21.84 +.01 +2.3 TtInBIdxIns 32.77 +.01 +2.3 TtInBIdxInv 10.92 ... +2.2 TtInSIdxAdmrl 30.16 -.01 +6.2 TtInSIdxIns 120.60 -.05 +6.2 TtInSIdxInsPlus 120.62 -.05 +6.2 TtInSIdxIn v 18.03 -.01 +6.1 TtlSMIdxAdmrl 66.12 +.76 +10.2 TtlSMIdxIns 66.13 +.76 +10.2 TtlSMIdxInv 66.09 +.75 +10.1 ValIdxAdmrl 40.37 +.45 +10.2 ValIdxIns 40.37 +.45 +10.2 WlngtnAdmrl 70.79 +.41 +7.5 WlngtnInv 40.99 +.23 +7.4 WlslyIncAdmrl 63.21 +.17 +5.1 WlslyIncInv 26.09 +.07 +5.0 WndsrAdmrl 78.67 +.81 +8.3 WndsrIIAdmrl 65.46 +.76 +7.8 WndsrIIInv 36.89 +.43 +7.7VictorySpecValA m 27.10 +.35 +7.8 SycEsVl I 40.03 +.36 +9.8VirtusVontobelEMOppI 12.10 ... +6.4WCMFocIntGrIns d 15.89 ... +9.9WasatchGlbValInv d 8.71 +.04 +7.3Wells FargoTarget2010Adm 10.87 +.02 +1.6Western AssetCorBdI 12.37 ... +2.1 CorPlusBdI 11.58 ... +3.0 CorPlusBdIS 11.58 ... +3.0 WAMngdMuniA 16.03 -.01 +1.9Wintergreen FundInv m 12.86 +.13 +3.0iSharesS&P500IdxK 315.06 +3.64 +10.8 WldGr 31.50 +.18 +7.1Value LinePremGr b 33.64 +.31 +9.1Vanguard500IdxAdmrl 244.19 +2.81 +10.8 500IdxInv 244.19 +2.81 +10.7 BalIdxAdmrl 34.23 +.23 +6.6 BalIdxIns 34.24 +.23 +6.6 CAITTxExAdm 11.58 ... +2.0 CnvrtSecInv 13.37 +.05 +2.8 CptlOppAdmrl 155.22 +2.00 +12.7 CptlOppInv 67.19 +.87 +12.7 DevMIdxAdmrl 14.13 ... +5.9 DevMIdxIns 14.15 ... +6.0 DivGrInv 26.17 +.33 +9.3 EMStkIdxInAdm 38.72 -.10 +6 .5 EMStkIdxIns 29.44 -.08 +6.5 EngyAdmrl 97.85 +.05 +1.6 EqIncAdmrl 75.67 +.75 +10.2 EqIncInv 36.11 +.36 +10.1 ExplorerAdmrl 91.88 +1.08 +9.1 ExtMktIdxAdmrl 84.55 +.94 +8.0 ExtMktIdxIns 84.54 +.93 +8.0 ExtMktIdxInsPls 208.64+2.30 +8.0 FAWexUSIAdmr 33.53 -.01 +6.0 FAWexUSIIns 106.30 -.04 +6.0 FAWexUSIdxInv 21.29 ... +5.8 GNMAAdmrl 10.26 ... +1.0 GNMAInv 10.26 ... +.9 GlbEqInv 31.36 +.18 +9.2 GrIdxAdmrl 72.92 +.86 +11.0 GrIdxIns 72.92 +.86 +11.0 GrandIncAdmrl 76.70 +.89 +10.6 GrandIncInv 46.98 +.55 +10.5 HCAdmrl 84.42 +.79 +4.0 HCInv 200.18 +1.87 +4.0 HYCorpAdmrl 5.75 ... +4.3 HYTEAdmrl 11.21 ... +3.5 HiDivYldIdxInv 32.76 +.36 +10.0 InTrBdIdxAdmrl 11.03 -.01 +1.0 InTrInGdAdm 9.48 ... +1.8 InTrTEAdmrl 13.87 ... +1.9 InflPrtScAdmrl 25.28 -.01 +1.0 InflPrtScIns 10.30 ... +1.1 InsIdxIns 241.00 +2.77 +1 0.8 InsIdxInsPlus 241.02 +2.77 +10.8 InsTrgRt2020Ins 22.38 +.08 NA InsTtlSMIInPls 58.77 +.67 +10.3 IntlGrAdmrl 97.68 -.15 +11.5 IntlGrInv 30.69 -.05 +11.3 IntlValInv 39.35 +.01 +5.2 LTInGrdAdm 9.98 -.02 +2.9 LTTEAdmrl 11.40 ... +2.8 LfStrCnsrGrInv 19.74 +.05 +4.4 LfStrGrInv 33.44 +.17 +7.3 LfStrModGrInv 26.95 +.10 +5.9 LgCpIdxAdmrl 61.26 +.71 +10.6 LgCpIdxInv 49.00 +.57 +10.5 LtdTrmTEAdmrl 10.82 ... +1.0 MCpGrIdxAdm 55.52 +.61 +7.1 MCpGrIdxInv 50.72 +.56 +7.0 MCpVlIdxAdm 56.80 +.67 +8.4 MdCpIdxAdmrl 190.77 +2.19 +7.8 MdCpIdxIns 42.14 +.48 +7.8 MdCpIdxInsPlus 207.84+2.38 +7.8 MorganGrAdmrl 93.33 +1.09 +12.3 MorganGrInv 30.09 +.35 +12.1 PrmCpAdmrl 135.61 +1.58 +13.7 PrmCpCorInv 26.81 +.28 +12.1 PrmCpInv 130.80 +1.52 +13.7 RlEstIdxAdmrl 107.59 +1.15 +.7 RlEstIdxInstl 16.65 +.18 +.8 SCpGrIdxAdm 57.4 4 +.73 +8.0 SCpValIdxAdm 55.66 +.48 +7.9 SCpValIdxI 31.11 +.26 +7.9 STBdIdxAdmrl 10.27 ... +.7 STInfPrScIdAdmr 24.52 ... +1.0 STInfPrScIdIns 24.54 ... +1.1 STInfPrScIdxInv 24.49 ... +.9 STInvmGrdAdmrl 10.50 ... +1.4 STInvmGrdIns 10.50 ... +1.5 STInvmGrdInv 10.50 ... +1.3 STTEAdmrl 15.70 ... +.7 STTrsAdmrl 10.47 ... +.4 LiveOakHlthSci 18.65 +.23 +3.1 PinOakEq 66.35 +.71 +12.9 RedOakTechSel 25.68 +.32 +20.5OakmarkEqAndIncInv 31.80 +.24 +5.8 GlbInv 32.27 +.29 +6.5 IntlInv 27.63 +.07 +6.6 Inv 83.81 +.88 +11.1 SelInv 46.08 +.48 +7.7Old WestburyGlbSmMdCpStrat 16.79+.11 +7.8 LgCpStrats 14.40 +.10 +6.0 StratOpps 7.74 +.02 +3.8OppenheimerDevMktsA m 44.89 -.10 +8.1 DevMktsY 44.27 -.10 +8.4 GlbA m 95.26 +.50 +9.2 GlbStrI ncA m 3.88 ... +2.3 IntlGrY 43.11 -.14 +6.4 MnStrA m 49.55 +.58 +8.5OsterweisStrInc 11.27 ... +4.6PIMCOAlAstAllAthIns 8.91 ... +3.8 AlAstInstl 12.08 -.02 +5.3 HYInstl 8.71 ... +4.3 IncA m 12.19 ... +5.3 IncC m 12.19 ... +4.5 IncInstl 12.19 ... +5.7 IncP 12.19 ... +5.6 InvGdCpBdIns 10.27 ... +3.3 LowDrInstl 9.80 ... +1.1 RlRetInstl 10.90 ... +1.0 ShrtTrmIns 9.86 ... +2.0 TtlRetIns 10.07 ... +1.5PRIMECAP OdysseyAgrsGr 48.73 +.77 +17.2 Gr 39.71 +.58 +16.3 Stk 31.80 +.28 +12.1ParnassusCorEqInv 42.58 +.52 +8.9PaxBalIndvInv b 22.48 +.13 +5.4PioneerA m 28.75 +.35 +9.6PrincipalDiversIntlIns 13.69 -.03 +6.2 SAMgCnsGA m 18.03 +.08 +6.5PrudentialJsnBlndA m 21.19 +.22 +8.4 JsnUtilityA m 13.45 +.03 +3.1 QMAIntlEqC m 7.58 -.01 +4.4 QMASmCpValZ 19.69 +.20 +7.7 TtlRetBdZ 14.22 ... +2.3PutnamEqIncA m 24.02 +.26 +8.1 GlbUtlsB m 13.07 ... +2.8 IntlGrB m 20.64 ... +5.9 SmCpValA m 12.86 ... +6.8ReynoldsBlueChipGr b 58.27 +.76 +6.7RoyceSmCpValSvc m 10.09 +.07 +2.7RydexElectronicsInv 135.81 +1.59 +17.9 HCH b 25.27 +.37 +2.1 NASDAQ100Inv 34.84 +.55 +14.9SchwabHC 24.14 +.29 +4.4 SP500Idx 40.94 +.47 +10.8 Schwab1000Idx 62.27 +.70 +10.2 TtlStkMktIdx 47.02 +.54 +10.2State FarmGr 76.64 +.78 +7.7Sterling CapitalStrtonSmCpVlIns 84.04 +.71 +8.4T. Rowe PriceBCGr 101.28 +.91 +15.2 Bal 24.17 +.12 +6.8 CorpInc 9.30 -.01 +1.7 CptlAprc 28.43 +.16 +8.6 EqIncI 17.01 +.17 +9.0 InvCnsrvGrA m 12.63 +.03 +3.5 MCapValL 39.63 +.41 +6.4 USLCpCrPlsI 29.44 +.32 +8.8 USRsrchEnhEqR6 27.83+.33 +8.3Janus HendersonBalancedC m 32.64 +.22 +6.4 ContrarianT 19.46 +.15 +.6 EnterpriseT 121.89 +1.05 +12.5 FlexibleBondS b 10.09 -.01 +.5 GlobalLifeSciT 56.49 +.78 +1.9 GlobalValueT 14.89 +.11 +5.1 High-YieldT 8.26 ... +4.3 MidCapValueL 16.90 +.11 +8.5 MidCapValueT 16. 51 +.10 +8.2 OverseasT 32.85 -.12 +4.0 ResearchT 47.10 +.66 +9.2 Short-TermBondT 2.98 ... +.6 SmallCapValueL 23.00 +.18 +9.5 VentureT 78.42 +.78 +8.9John HancockBdR6 15.54 ... +2.2 DiscpValI 21.53 +.20 +8.5 DiscpValMCI 23.16 +.17 +8.9 IntlGrI 28.22 -.09 +9.7 MltMgLsBlA b 15.08 +.06 +5.7 MltmgrLsGr1 b 16.04 +.08 +6.9LazardEMEqInstl 20.27 -.11 +7.6 IntlStratEqIns 15.89 ... +4.3Litman GregoryMtrsIntlInstl 17.42 -.01 +.9Loomis SaylesBdInstl 13.69 +.02 +3.2 GrY 15.46 +.10 +14.4Lord AbbettAffiliatedA m 15.34 +.17 +8.3 ShrtDurIncA m 4.20 ... +1.8 ShrtDurIncC m 4.23 ... +1.2 ShrtDurIncF b 4.20 ... +1.9 ShrtDurIncI 4.20 ... +2.0MFSInstlIntlEq 24.96 +.02 +5.4 MAInvsTrustB m 31.10 +.31 +9.0 ValA m 39.33 +.39 +8.5 ValI 39.54 +.40 +8.8MainStayMacKHYCorpBdA m 5.64 ... +5.5Mairs & PowerGrInv 116.55 +1.28 +7.7Manning & NapierPrBlndCnsrvTrmS 13.49+.04 +2.4 PrBlndMaxTrmS 20.92 +.18 +7.0Marsico21stCentury b 29.03 +.32 +9.1 FlexCptl b 13.96 +.08 +3.8MatthewsAsianGrIncInv 17.09 -.10 +3.9MeridianGrLegacy d 42.28 +.50 +11.1Metropolitan WestTtlRetBdI 10.44 ... +1.0 TtlRetBdM b 10.44 ... +.8 TtlRetBdPlan 9.82 ... +1.0Midas FundsMidas m 1.14 -.01 +5.2 MidasMagic m 18.59 +.22 +8.2NeedhamGrRetail b 42.48 +.58 +2.6Neuberger BermanSmCpGrInv 37.50 +.51 +9.5NicholasNicholas 62.15 +.72 +3.4NorthernIntlEqIdx d 12.72 +.02 +5.0 StkIdx 31.40 +.37 +10.7NuveenHYMuniBdI 17.09 +.01 +5.3 NYMnBdI 10.81 ... +2.6Oak AssociatesEmergTech 5.20 +.07 +10.1 Energy 42.19 -.09 -1.4 Gold 18.86 -.17 +5.2 HealthCare 236.98 +3.60 +4.0 HealthCareSvcs 91.12+1.21 +8.0 Leisure 165.73 +1.94 +10.2 Materials 84.71 +.22 +6.2 MedTech&Devcs 46.33 +.31 +12.1 NaturalGas 21.90 ... -9.6 NaturalRes 28.02 -.02 -2.8 Pharmaceuticals 19.07 +.24 -2.4 Semicon 115.21 +1.31 +22.6 Technology 188.35 +2.60 +21.8 Wireless 10.00 +.09 +8.7First EagleGlbA m 58.27 +.15 +6.0First InvestorsGlbA m 8.43 +.05 +7.2 TtlRetA m 19.63 +.12 +3.4FirsthandTechOpps 10.78 +.17 +19.7Franklin TempletonCATxFrIncA m 7.28 -.01 +2.3 EqIncA m 24.47 +.23 +7.9 FdrTFIncA m 11.72 -.01 +1.5 FloridaTFIncA m 10.45 ... +1.1 GlbBdA m 12.03 +.03 +1.7 GlbBdAdv 11.98 +.03 +1.9 GlbBdC m 12.06 +.03 +1.3 Gr,IncA m 26.35 +.01 +4.3 GrA m 96.07 +.94 +11.5 GrOppsA m 38.13 +.43 +9.2 IncA m 2.27 +.01 +3.8 In cAdv 2.26 +.02 +4.1 IncC m 2.31 +.02 +3.4 MutGlbDiscvA m 30.90+.13 +3.6 MutGlbDiscvZ 31.52 +.13 +3.9 MutZ 27.85 +.22 +4.6 RisingDivsA m 59.48 +.65 +9.1 TtlRetA m 9.52 ... +.4 UtlsC m 17.70 +.04 +5.6GERSPUSEq 52.61 +.58 +9.0GabelliAsstAAA m 58.24 +.48 +7.1 EqIncAAA m 22.68 +.22 +5.3 Val25A m 15.22 +.12 +3.4GlenmedeSmCpEqAdv 29.71 +.26 +7.6Goldman SachsShrtDurGovtA m 9.79 ... +.2HarborCptlApprecInstl 72.20 +.86 +13.9 IntlInstl 66.75 +.12 +2.8Harding LoevnerIntlEqInstl d 22.78 ... +8.1HeartlandValPlusInv m 32.52 +.40 +4.7HennessyCrnrstnGrInv b 23.42 +.24 +4.8 GasUtilityInv b 27.33 +.14 +.9HodgesRetail m 48.15 +.56 +10.2INVESCOComStkA m 26.13 +.24 +8.2 DivIncInv b 23.24 +.21 +6.6 DiversDivA m 19.61 +.19 +6.0 EngyA m 23.44 +.05 -8.3 EngyInv b 23.34 +.05 -8.3 EqandIncA m 10.71 +.07 +6.8 EuropeanGrA m 39.98 +.05 +6.3 GrAllcA m 15.89 +.08 +5.2 QualIncA m 11.66 ... +1.0 SmCpEqA m 15.37 +.14 +4.6 TechInv b 46.05 +.40 +13.0IVAWldwideI d 18.84 +.04 +5.0IvyAsstStratB m 22.51 +.11 -.4JPMorganCPBondR6 8.10 ... +1.8 CoreBondI 11.34 ... +1.2 CoreBondR6 11.35 -.01 +1.4 DivGr 43.08 +.45 +10.1 EMStk d 45.95 -.16 +11.1 EqIdx500 d 70.96 +.81 +10.6 EqInc 32.55 +.31 +8.5 FinclSvcs 28.61 +.26 +11.5 GNMA 9.01 +.01 +.7 GlbTech 17.57 +.24 +24.0 GrStk 64.81 +.61 +13.7 HY d 6.58 ... +4.6 HlthSci 71.08 +1.23 +4.9 InsLgCpGr 38.64 +.38 +15.9 InsMdCpEqGr 56.19 +.51 +11.6 IntlDiscv d 72.81 -.06 +14.2 IntlEqIdx d 14.27 +.01 +5.6 IntlStk d 18.58 -.01 +6.4 IntlValEq d 14.88 +.03 +3.3 MdCpGr 89.79 +.78 +11.0 MdCpVal 30.18 +.26 +8.8 MediaTeleCms 98.49 +.69 +16.4 NJTFBd 11.85 ... +2.3 NewAmericaGr 49.95 +.54 +13.6 NewAsia d 19.54 -.10 +8.3 NewHorizons 55.51 +.67 +13.9 NewInc 9.27 ... +1.1 OverseasStk d 11.23 +.02 +5.8 RlEstt d 26.62 +.25 +.7 Rtr2015 14.87 ... +5.4 Rtr2020 22.47 +.09 +6.3 Rtr2025 17.48 ... +6.8 Rtr2030 25.90 +.13 +7.5 Rtr2035 18.87 ... +7.7 Rtr2040 27.2 6 +.16 +8.2 Rtr2045 18.39 ... +8.2 Rtr2050 15.45 ... +8.2 RtrBal 15.29 +.04 +4.5 SciandTech 47.68 +.45 +19.7 SmCpStk 48.57 +.63 +9.1 SmCpVal d 48.23 +.45 +10.7 SpectrumGr 24.51 +.16 +9.7 SpectrumInc 12.57 +.01 +3.7 SummitMnIncInv 11.74 ... +2.5 SummitMnIntrInv 11.67 -.01 +1.6 TFShrtInterm 5.51 -.01 +.5 TxEfficientEq d 29.93 +.34 +11.3 Val 36.54 +.38 +8.0TCWTtlRetBdI 9.73 ... +1.1TIAA-CREFBdIdxIns 10.56 -.01 +.9 EqIdxIns 19.54 +.22 +10.2 IntlEqIdxIns 19.93 +.03 +5.2 LgCpValIns 18.50 +.16 +6.8Third AvenueValIns d 49.97 +.33 +5.7ThompsonBd 11.42 ... +3.9 LgCp 64.74 +.77 +7.7ThornburgInvmIncBldrA m 21.17 +.08 +3.6ThriventIncA m 8.97 ... +2.1TocquevilleGold m 34.39 -.23 +3.5TouchstoneLargeCpFocA m 42.38 +.42 +10.8TransamericaAsAlGrC m 14.63 +.07 +6.8 AsAlModC m 11.96 +.03 +3.9Tweedy, BrowneGlbVal d 27.70 -.04 +3.9U.S. Global InvestorGlbRes b 5.87 +.01 +2.7 GoldPrcMtls b 7.17 -.03 +10.6USAACrnrstnMod 14.76 +.04 +3.4 GrInc 24.77 +.26 +9.5 GvtSec 9.56 -.01 +.4 HiInc d 8.01 ... +4.2 PrcMtlsMnral 12.48 -.06 +3.6 SciTech 27.30 +.18 +15.0 TELngTrm 13.20 ... +2.7 TrgtRet2040 14.04 +.07 +6.5 TrgtRet2050 14.24 +.08 +6.9 CGMFoc 51.24 +.06 +6.9CausewayIntlValInstl d 16.64 +.04 +4.0ClearBridgeLgCpGrI 45.87 +.66 +13.4ClipperClipper 117.91 +.90 +11.5ColumbiaLgCpValA m 14.09 +.15 +8.5DFAEMktCorEqI 23.49 -.15 +8.2 EMktSCInstl 24.22 -.15 +9.5 EmMktsInstl 30.85 -.18 +8.0 EmMktsValInstl 31.75 -.22 +9.0 FvYrGlbFIIns 10.82 ... +1.1 GlbEqInstl 23.01 +.17 +8.7 GlbRlEsttSec 10.48 +.09 +2.3 IntlCorEqIns 14.32 ... +7.8 Intl RlEsttScIns 5.18 +.03 +3.4 IntlSmCoInstl 21.09 ... +11.1 IntlSmCpValIns 22.35 +.02 +9.6 IntlValInstl 20.10 +.01 +5.9 OneYearFIInstl 10.25 ... +.7 RlEsttSecInstl 32.79 +.35 +1.6 ShTrmExQtyI 10.71 ... +1.2 TAUSCorEq2Instl 17.95+.20 +9.3 USCorEq1Instl 22.63 +.26 +10.0 USCorEqIIInstl 21.33 +.24 +9.2 USLgCo 20.53 +.24 +10.8 USLgCpValInstl 38.10 +.41 +10.1 USMicroCpInstl 21.96 +.26 +9.0 USSmCpInstl 35.43 +. 41 +8.1 USSmCpValInstl 37.19 +.43 +6.5 USTrgtedValIns 24.37 +.28 +7.2DavisNYVentureA m 33.39 +.28 +10.3Delaware InvStrategicIncA m 8.15 ... +1.3 ValInstl 21.26 +.23 +8.3DeutscheCorEqA m 27.00 +.28 +10.1 CorEqS 27.28 +.29 +10.4 GNMAS 13.45 +.01 +.7Dodge & CoxBal 103.66 +.59 +7.8 GlbStk 13.44 +.08 +7.4 Inc 13.50 ... +2.3 IntlStk 44.90 +.03 +2.8 Stk 197.19 +1.96 +10.7DoubleLineCorFII 10.79 ... +2.1 TtlRetBdI 10.47 ... +1.9 TtlRetBdN b 10.47 ... +1.7DreyfusMidCpIdxInvs 36.82 +.32 +8.4 MnBd 11.54 ... +2.2 NYTxExBd 14.54 -.01 +2.1 OppcSmCpInv 36.28 +.50 +10.6 ShrtTrmIncD 10.20 ... +.4Eaton VanceAtlntCptSMIDCI 33.85 +.19 +13.1 DivBldrA m 14.22 +.16 +8.3 FltngRtInstl 9.04 ... +4.4EdgewoodGrInstl 31.24 +.29 +17.3FMICommonStk 26.49 +.14 +7.5 LgCp 21.31 +.19 +8.8FPACptl 33.41 +.29 -.6 Crescent d 34.34 +.21 +5.6FederatedHiIncBdA f 7.39 ... +4.2 InsHYBdIns d 9.73 ... +4.9 IntlSmMidCoA m 39.83 -.12 +7.1 KaufmannA m 6.05 +.06 +11.5 StratValDivIns 5.74 +.06 +7.0 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 18.40 +.05 +0.3 t s t +10.5 +13.3 5 ... Allegiant Travel Co ALGT 111.54 9 181.45 173.85 ... ... s s s +12.3 +10.4 15 2.80 ArcBest Corp ARCB 16.95 8 39.70 33.10 ... ... s s s -7.4 +31.1 15 0.32 Bank of America BAC 22.07 8 33.05 29.88 +.29 +1.0 t t t +1.2 +27.3 19 0.48 Capital One Fncl COF 76.05 7 106.50 96.35 +.91 +1.0 s t s -3.2 +13.1 28 1.60 Carnival Corp CCL 57.39 5 72.70 64.98 +.49 +0.8 t t t -2.1 +12.7 16 1.80 Chicos FAS CHS 6.96 4 14.43 9.34 +.29 +3.2 s s s +5.9 -32.2 13 0.33 Cracker Barrel CBRL 141.75 6 179.12 163.09 +2.13 +1.3 s s s +2.6 +6.3 19 4.80 Disney DIS 96.20 3 116.10 100.95 +1.53 +1.5 s t s -6.1 -10.7 14 1.68f Eaton Corp plc ETN 69.82 5 89.85 78.58 +.72 +0.9 t t t -0.5 +8.3 18 2.64f Fortune Brds Hm&Sec FBHS 56.59 2 73.62 58.97 +1.17 +2.0 s t s -13.8 -3.4 20 0.80f Harris Corp HRS 106.18 0 164.58 162.29 +2.59 +1.6 s s s +14.6 +46.9 29 2.28 iShs U.S. Pfd PFF 36.52 3 39.28 37.15 +.01 ... t t t -2.4 +1.2 q 2.13a KC Southern KSU 86.15 9 114.85 111.61 +1.56 +1.4 s s s +6.1 +29.6 21 1.44f Lennar Corp A LEN 49.34 6 72.17 62.82 +5.73 +10.0 s s s -0.7 +14.7 16 0.16 McClatchy Co MNI 5.75 5 12.99 9.20 +.01 +0.1 t s t +3.0 -4.6 dd ... NextEra Ener gy NEE 128.31 0 164.71 162.33 +.33 +0.2 t s t +3.9 +29.0 24 4.44f Office Depot ODP 2.02 1 6.26 2.11 +.01 +0.5 t t t -40.4 -53.1 5 0.10 PGT Inc PGTI 10.10 0 19.60 18.75 +.25 +1.4 s t s +11.3 +80.5 24 ... Pembina Pipeline PBA 29.76 1 36.99 30.25 +.20 +0.7 t t t -16.4 +1.0 23 1.50 Raymond James Fncl RJF 71.35 7 99.26 88.12 +.62 +0.7 t t t -1.0 +16.0 18 0.88f Reliance Steel Alu RS 68.46 6 95.97 84.53 -.48 -0.6 t t t -1.5 +8.9 19 2.00f Ryder R 62.52 4 90.26 72.99 -.39 -0.5 s s s -13.3 +1.1 17 2.08f St Joe Co JOE 16.45 7 20.00 18.80 +.65 +3.6 t t t +4.2 +7.4 57 ... Sally Beauty Hld SBH 14.05 4 21.36 16.54 +.51 +3.2 s t s -11.8 -21.3 11 ... Simon Property Gp SPG 147.28 4 176.17 156.28 +2.05 +1.3 s s s -9.0 -7.2 21 7.80f Stein Mart SMRT 0.48 4 3.01 1.43 +.03 +2.1 t s t +23.3 -50.9 dd 0.30 Suntrust Bks STI 51.96 8 73.37 68.15 +.96 +1.4 s t s +5.5 +23.8 17 1.60 Superior Uniform SGC 17.13 9 28.85 26.82 +.27 +1.0 s t s +0.4 +46.5 24 0.38 Tech Data TECD 79.15 1 111.10 79.44 -.74 -0.9 t t t -18.9 -14.4 21 ... Wendys Co WEN 13.29 0 17.71 17.33 +.20 +1.2 t s t +5.5 +28.5 18 0.34f World Fuel Svcs INT 20.64 2 40.16 24.41 +.03 +0.1 t s t -13.3 -31.9 11 0.24 APR. 5PRIME 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: Hold Back the River A risky operation.(TV14) (N) Station 19: Reignited Andy and Jack butt heads. (TV14) (N) Scandal: People Like Me Olivia faces personal turmoil. (TV14) (N) ABC7 News at 11pm (N)Jimmy Kimmel Live(TV14) (N) 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: Hold Back the River A risky operation.(TV14) (N) Station 19: Reignited Andy and Jack butt heads. (TV14) (N) Scandal: People Like Me Olivia faces personal turmoil. (TV14) (N) ABC7 News at 11:00pm(N)Jimmy Kimmel Live(TV14) (N) CBS E F 11213213-555-WINK News at 6pm (N) CBS Evening News (N) WINK News at 7pm (N) Inside Edition(TVPG) (N) Bang Tenants association. (N)Young Unlikely antagonist. (N)Mom Shocking offer.(TV14) (N)Life in Pieces Stuffed animals. S.W.A.T.: Payback Young heiress is kidnapped for ransom. (TV14) (N)WINK News at 11pm (N) Late Show Drew Barrymore. (R) CBS E F 10101010---1010 News This Evening (N)CBS Evening News (N) Wheel (TV G) (N) Jeopardy! (TV G) (N) Bang Tenants association. (N)Young Unlikely antagonist. (N)Mom Shocking offer.(TV14) (N)Life in Pieces Stuffed animals. S.W.A.T.: Payback Young heiress is kidnapped for ransom. (TV14) (N)10 News Nightside (N)Late Show Drew Barrymore. (R) NBC E F 20-232-222-NBC2 News at 6pm (N) NBC Nightly News (N) Wheel (TV G) (N) Jeopardy! (TV G) (N) Superstore A beer product.(N)A.P. Bio A former lover.(TV14)Will Family connection.(TV14)Champions Michaels uncle. (N)Chicago Fire: Put White on Me Slip in judgment. (TV14) (N) NBC2 News at 11pm (N) Tonight Show Norman Reedus. 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 A beer product.(N)A.P. Bio A former lover.(TV14)Will Family connection.(TV14)Champions Michaels uncle. (N)Chicago Fire: Put White on Me Slip in judgment. (TV14) (N) NewsChannel 8 at 11:00 (N)Tonight Show Norman Reedus. 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: Mandatory Brunch Meeting Pursue Jerome. Showtime at the Apollo: Week 6 Adrienne Houghton co-hosts. (TV14)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 Rachel Platten. (TVPG)TMZ (TVPG) (N)Gotham: A Dark Knight: Mandatory Brunch Meeting Pursue Jerome. Showtime at the Apollo: Week 6 Adrienne Houghton co-hosts. (TV14)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: Wightwick Manor 2 Antiques Rd Pottery; lamp. Doc Martin: Haemophobia Martins secret about blood is out. (TVPG)Partners in Crime: The Secret Adversary, Part 2 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)Gulf Coast Journal (TV G) (R)Doc Martin: MidWife Crisis Louisas health at risk; new employee. (R)Death in Paradise: Murder from Above (TVPG) A Place to Call Home: In the Heat of the Night (R) CW E F 46---6216-Goldbergs Murrays honored. WINK News at 6:30pm (N) Bang Pennys question. (TVPG)Bang Sheldons date. (TV14)Supernatural: The Thing Sam and Dean attempt to rescue family. (N)Arrow: Brothers in Arms Oliver and Diggles largest challenge.(TV14)WINK News at10pm (N) Inside Edition(TVPG) (N) Goldbergs Presidential pardon. CW E F 44999---4Mike & Molly Playing it cool. Mike & Molly Riverboat casino. Girls Candy store owner. Girls Business convention. Supernatural: The Thing Sam and Dean attempt to rescue family. (N)Arrow: Brothers in Arms Oliver and Diggles largest challenge.(TV14)Men Break-up advice. (TV14)Two & Half Men Charlie is sick. Friends Joey & Rachels date Friends Rachel makes a cake. 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: Magnificat Deadly car blast. (TVPG) Law & Order: Criminal Intent: Inert Dwarf A scientist is murdered. Seinfeld Chaperone Kramer. Seinfeld An exs baby shower. IND E F 32121212-38-12Modern Family: Las Vegas Family Wedding topper. (TVPG)Bang Pennys question. (TVPG)Bang Sheldons date. (TV14)Anger Troublesome tryst. Anger Lady seeks revenge. Last Man Standing Boyds doll. Last Man Stand.: All About Eve Mom Adam smokes. (TV14)Mom Perfect couple. (TV14)Family Guy Casting problems. Fam Guy Renaissance rumble. ION E F 662221326-17Blue Bloods: Whistleblowers Frank meets with a whistleblower. (TV14)Blue Bloods: Guilt by Association Witness murder. (TV14) Blue Bloods: Personal Business Murdered ex. (TV14)Blue Bloods: Confessions Priest is boys one hope of being found. Blue Bloods: Unbearable Loss A reverends son is killed. (TV14)Blue Bloods: Genetics Adoption case; Jacks enlistment plans. (TV14) S W E NCNBC393939395937102Mad Money (N) Shark Tank (TVPG)Shark Tank (TVPG)Shark Tank (TVPG)Shark Tank (TVPG)Lenos Grg (TVPG) (R) 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)Combatting the Opioid Epidemic (N) Politics & Public Policy Today Political events. 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 (N)CelebrityHeadlineHeadlineDailyMailDailyMail SNN Late SNN Late ESNN Late E Celebrity M U I M E R PENC150150150150150150350Grease 2 (82) Rydell revisited.(:48) What Lies Beneath (00, Thriller) aaa Mysterious happenings and eerie voices drive a research scientists wife to investigate the disappearance of a local college student. (PG-13)Cast Away (00, Drama) A plane crash strands a workaholic Federal Express troubleshooter alone on a remote Pacific island where he struggles to master the basic skills of survival.(:26) Shaft (00) NYPD detective. HBO302302302302302302400(4:55) The Zen Diaries of Garry Shandling: Part 2 A close look at a comedy series. (TVMA) (R) VICE News Tonight (TV14) (N)John Wick: Chapter 2 (17, Action) aaac Keanu Reeves, Common. Hitman John Wick comes out of retirement to stop former colleague. (R) Real Sports with Bryant Gumbel Barry: Chapter Two: Use It (R)Here and Now: Yes(TVMA) (R) HBO2303303303303303303402(:15) Everything, Everything (17, Drama) aac Amandla Stenberg. A teenage girl and the new boy next door can only communicate via email. Last Week John Oliver(TVMA)Silicon Valley: Reorientation The House (17, Comedy) aac Couple sets up an illegal casino to replace their childs depleted college fund. All Eyez on Me (17) aac Tupac Shakur rises to become one of most well-known hip-hop artists of all time. (R) HBO3304304304304304304404(5:45) View from the Top (03) Lady hopes to become a flight attendant.(:15) Ouija: Origin of Evil (16, Horror) aaa Doug Jones, Elizabeth Reaser. Evil spirit attaches itself to young girl following use of Ouija board. Private Benjamin (80, Comedy) aac Goldie Hawn. A spoiled young woman gets more than she bargained for when she joins the Army. (R) Romeo and Juliet (13) aac A tragic love story of enemy families. MAX320320320320320320420Tightrope (84, Drama) aac Clint Eastwood, Genevive Bujold. A cop sees similarities between himself and the murderer he is stalking. (R) A Perfect Getaway (09, Thriller) A couple hiking in the lush Hawaiian forests must run from possible killers.(:40) Abandon (02, Drama) aa A police detective asks a college student about her boyfriend who vanished.(:20) Strike Back Section 20 races to deliver a package.(TVMA) (R) MAX2321321321321321321422(5:25) Son in Law (93, Comedy) Farm girl brings goofy friend home.(:05) Whip It (09, Drama) aaa Ellen Page, Drew Barrymore. Small-town misfit wants to be a roller derby girl while chasing love & purpose. (PG-13)Orange County (02) aac A teen is rejected from a college because of his guidance counselors mistake. (:25) Jennifers Body (09) aa Nerdy teen befriends popular girl whose boyfriends wind up mysteriously dead. SHO340340340340340340365The Girl on the Train (16) aaa Young woman becomes involved in mystery after seeing something shocking. Homeland: Lies, Amplifiers, F**king Twitter Interrogation.(TVMA) (R) (:25) Operation Odessa (18) In the 1990s, three friends hustle the Russian mob, the Cali cartel & the DEA. Billions: The Wrong Maria Gonzalez Chuck cashes favor.(TVMA) (R)President Embracing religion. Homeland Interrogation.(R) TMC350350350350350350385Touchback (12, Drama) aac Brian Presley, Kurt Russell. After his pro dreams are destroyed by an injury, a player gets a second chance. (PG-13)Bleed for This (16, Drama) aaa Miles Teller, Aaron Eckhart. Young boxer vows return to ring in year after broken neck in car accident. (R)Miracle (04, Drama) aaac Kurt Russell, Patricia Clarkson. An Olympic hockey coach readies his young team to face the Soviet juggernaut. (PG) 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 Singer Russell Dickerson performs. (N) 7:00 a.m. NBC Today Actor Jason Clarke from ChappaquiddickŽ; Trading SpacesŽ host Paige Davis. (N) 9:00 a.m. CBS LIVE with Kelly and Ryan Actor Jared Leto; Sandra Oh of the miniseries Killing Eve.Ž (N) 9:00 a.m. FOX Jerry Springer A barber has sex with his family members girlfriend since they wouldnt pay. (N) 9:00 a.m. NBC Megyn Kelly TODAY Filmmakers Chapman and Maclain Way; Urban FarmingŽ with Kimbal Musk. (N) 10:00 a.m. CW Rachael Ray Michael Imperioli; deli-style cold cuts; oversized jelly donut; tacos. (N) 10:00 a.m. NBC Today with Kathie Lee & Hoda Killing EveŽ star Sandra Oh; Today FoodŽ with Geoffrey Zakarian. (N) 1:00 p.m. ABC The Chew Ina Garten cooks with Michael; Paige Davis joins Clinton in the kitchen. (N) 2:00 p.m. CBS The Talk Jason Clarke talks about ChappaquiddickŽ “lm; Meredith Eaton. (N) 2:00 p.m. IND Jerry Springer A barber has sex with his family members girlfriend since they wouldnt pay. (N) 3:00 p.m. ABC Rachael Ray Michael Imperioli; deli-style cold cuts; oversized jelly donut; tacos. (N) 3:00 p.m. CW The Wendy Williams Show R&B group En Vogue discusses their album, Electric Caf,Ž and then performs. (N) 3:00 p.m. NBC The Dr. Oz Show A father discusses his grief after leaving his late child in a hot car. (N) 4:00 p.m. IND Steve NBA Hall of Famer Magic Johnson; singer Bridget Kelly; dancer Carrie Ann Inaba. (N) 5:00 p.m. CW Dr. Phil A woman says her violent 14-year-old grand daughter has been meeting men online. (N) 11:35 p.m. ABC Jimmy Kimmel Live Hilarity for CharityŽ star Seth Rogen; actress Jaina Lee Ortiz. (N) 11:35 p.m. NBC The Tonight Show Starring Jimmy Fallon Actor Norman Reedus; TV host Wendy Williams; comic Nate Bargatze. (N) For sports on TV, please see page 2 of todays Sports section

PAGE 30

The Sun /Thursday, April 5, 2018 www.yoursun.com Page 7 MARMADUKE By Brad Anderson Cryptoquip 2011 by King Features Syndicate Challenger Yesterdays Challenger Answers DEAR DR. ROACH: Regarding urine collection in boot camp, I had the same experience in the fall of 1962. As I remember the story, after a few weeks in "captivity," our systems were cleaned out and our urine had medical value. A nearby drug company used it. I often have wondered about this, and would be most interested to know more. The military did some strange things with us in the 1940s, '50s and '60s. „ T.M. DEAR DR. ROACH: Your recent letter concerning the collection of urine from military personnel caused me to recall my vascular surgery training. The lytic drug urokinase initially was extracted from human urine. This drug was very helpful in a number of thrombotic conditions. „ Dr. James Killeen, professor of surgery, retired ANSWER: I read up on the history of urokinase and am convinced that T.M. and Dr. Killeen have together solved the mystery. Urokinase is not a waste product; it is secreted into the urine, where it helps prevent kidney obstruction by proteins. It is still used medically to break up (lyse) blood clots, especially in catheters and in people with clots in critical organs. I thank the many soldiers and sailors who wrote in. DEAR DR. ROACH: I am an 81-year-old retired nurse. I have had GERD for as long as I can remember. My surgeon measured my hiatal hernia, and he said it was 5 cm. I am taking Nexium, 40 mg. Due to my age, I do not want to have any kind of surgery. My only problem is this GERD. I recently heard on TV that there is a surgery to repair a hiatal hernia. It is done via endoscopy. Do you know anything about this? „ D.E. ANSWER: Although most people with GERD, with or without a hiatal hernia, do well with lifestyle modication and medications, surgery has long been an option for people with severe symptoms or those who do not want to (or can't) take medications. The procedure is called a fundoplication. It ties part of the stomach around the esophagus, preventing both reux (acid going into the esophagus) and the stomach from going through the hiatal hernia into the chest. A similar procedure can be done now by endoscopy. However, it isn't right for everybody. It is not indicated for people with severe inammation in the esophagus, including a Barrett's esophagus. After the procedure, most people are unable to belch or vomit. This may not sound bad, but it can lead to bloating and distension. This is a new procedure, and it's not clear yet how well it will work in the long run: At six months, about 70 percent of people who had the procedure were satised with the results. DEAR DR. ROACH: I was started on phentermine to help me lose weight, but my blood pressure shot up. The doctor says it isn't due to the drugs. What do you think? „ J.B. ANSWER: Phentermine is an appetite suppressant related to amphetamine. However, high blood pressure is a very unusual side eect, with studies nding that the vast majority of people have no increase in their blood pressure. Pulmonary hypertension, which is an increase in blood pressure of the right side of the heart and the lungs, is a rare side eect. Any new shortness of breath, swelling of the legs or feet, or chest discomfort should be reported. This drug should be prescribed only by experts in weight management.DEAR ABBY: I'm writing in response to the man who wants to keep his cancer prognosis secret until he nears the end ("Keeping It to Myself," Jan. 11). My mother was diagnosed with metastatic lung cancer that had spread to her brain. Her dizziness is how we found out. She didn't want to tell anyone for a while, but she ended up telling. It was the best thing she could have done. The four of us kids were there with her through her treatments, she became much closer to the sister she had spent decades hating and she found out who her true friends were. Mom lived four years, until she nally passed in 2006. I hope "Keeping" takes your advice and tells his friends. If he does, he may nd these hard times to be some of the "best" times. „ Claudia In New Jersey DEAR CLAUDIA: I opened the question to my readers, and like you, most „ but not all „ agreed with my answer. Read on: DEAR ABBY: As a former cancer patient and licensed therapist, I'd urge "Keeping" not to share that information if he doesn't want to. Truth is, not all people who hear the news will be supportive. Some will avoid him, some will pity him, and others will say amazingly inappropriate and unhelpful things. I found it stressful to cope with the emotions of others as they reacted to my situation. Until "Keeping" is ready, he should be cautious about with whom he shares his diagnosis. „ Lyn In New York DEAR ABBY: Your advice was spot-on. My mother was in stage 4 pancreatic cancer and refused to let me tell anyone, even her siblings. When she died, it was my responsibility to spread the news, only to be berated by everyone who loved her. Relatives and close neighbors were devastated that they hadn't been able to have a nal visit or the chance to prepare themselves for the loss. „ Lisa In California Dear Heloise: When I'm setting up for a new BABY SITTER, and after I thoroughly check her references, I always invite the prospective sitter over for a meet and greet. I want to get to know her, see her interact with our kids, go over the ground rules, show her around my home and property, and just get a feeling for how things will go when we leave her with our kids. This provides me with peace of mind. Do your readers have any other baby-sitting hints to help us harried parents? Thank you! „ Emily R., Fort Wayne, Ind. Yes, parents, what babysitting hints can you share for the upcoming spring and summer, when you're busy? How has technology changed the baby-sitting game? Do you use technology to help you monitor sitters, as well as your kids? Email Heloise(at)Heloise. com. „ Heloise Mystery o f boot camp urine collection has been solved Decision to keep cancer a secret could impact others Sitting with the baby sitterHints from Heloise Dr. Roach Dear Abby

PAGE 31

Page 8 www.yoursun.com The Sun / Thursday, April 5, 2018 ARIES (March 21-April 19). As it turns out, common knowledge, common sense, common courtesy and even common law arent common to everyone. This is a mighty ne day to assume nothing and expect less. TAURUS (April 20-May 20). You have many ne qualities. However, today its not so much about having a quality as it is about having the quality that will best serve the moment. You have that, too. Do you know which quality it is? GEMINI (May 21-June 21). The reason people follow you is pretty simple really. Where you go, thats where the fun is. Now what will you do with this pied piper charm you possess? CANCER (June 22-July 22). The fewer words, the better. Silence is your friend. Also, if this is about something visual that youre creating, the white space will be the equivalent of silence. LEO (July 23-Aug. 22). The man drove down the boulevard, smoking a cigar in a convertible with a vanity license plate that said DUES PAID.Ž Good for him, and good for you in some way today, too. VIRGO (Aug. 23-Sept. 22). In many ways, the family dynamics will echo the dynamics of each individual soul. For those who love and honor the people in their lives, love and honor comes back. LIBRA (Sept. 23-Oct. 23). Some want the solution and the problem in tandem. Others want you to give them the problem so they can come up with the solution. Still others think youre lazy if you dont start with the solution. Which option applies? SCORPIO (Oct. 24-Nov. 21). Decide on who will decide. Hint: Its you. There have been and will be times to compromise and concede. This just doesnt happen to be one of them. SAGITTARIUS (Nov. 22-Dec. 21). The project is now. If not now, when? Never, most likely. And your life would be completely dierent in that neverŽ scenario. So dont miss out. You can do this. CAPRICORN (Dec. 22-Jan. 19). Theres one in the group who will relate to you, see you for who you really are and ultimately help you the most. Youll help that person, too. Home in on your best bet. AQUARIUS (Jan. 20-Feb. 18). When the demands of the day seem to exceed the personal and social resources you are able to mobilize, its a call to action. Even it out. Reduce the demand. PISCES (Feb. 19-March 20). Todays unusual emotional ride will include strange correlations and unexpected reactions. A trick: Separate whats happening from the emotion attached to it. The two should come apart pretty easily, with just a mental click. TODAYS BIRTHDAY (April 5). Because youre clear about what you have to oer but also open to things you might not have imagined, the unimaginable will happen. Your passion will move obstacles. Travels will inspire you to change something about your personal routines. Domestic life gets sweeter in July. New friends enter in September. Capricorn and Leo adore you. Your lucky numbers are: 8, 20, 38, 11 and 15. 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, April 5, 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, April 5, 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$4.99 lb. FreshChicken Wings$1.99 lb. Fresh Bone-In Beef StandingRib Roast$3.99 lb. K&Js Homegrown Produce & Farmers Market863-491-0705 € 2228 NE Hwy 70 € Arcadia, Florida Prices good thru 4/11/18Russet BakingPotatoes 10lb. Bag $3.99Bone-In New YorkStrip Steaks $3.99 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 $3.99 lb.FreshPork Baby Back Ribs $2.79 lb.Shank PortionSmoked Hams$.99 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 $.99 lb.Fresh Bone-In SplitChicken Breast$1.29 lb.Fresh FloridaSweet Corn$.39 ea.Whole bonelessNew York Strips $4.49 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.Boneless Center CutPork Chops$1.99 lb.Fresh FloridaGreen Beans$.99 lb.T-Bones or Porter House Steaks $3.99 lb.Fresh 10 lb. Bag BonelessChicken Breast $15.99 ea.Bananas$.49 lb. Vine Ripe Tomatoes or Roma Tomatoes .79 lb.FreshIceberg Head Lettuce$.99 ea. Spiral Cut Smoked Hams $1.39 lb.adno=720394

PAGE 34

A -AAC Hldgs AAC ... ... ...dd 13.06 5.99 114 11.31 +25.7 AAR AIR .30 .7 25 45.60 32.57 349 43.42 +10.5tABB Ltd ABB .76e 3.4 ... 28.67 22.04 5624 22.28 -16.9 ABM ABM .70 2.1 20 45.12 32.35 748 33.38 -11.5 AES Corp AES .52f 4.6 10 12.05 9.86 12888 11.39 +5.2 AFLAC s AFL ... ... 14 45.88 36.41 3574 44.24 AG MtgeIT MITT 1.90 10.9 5 19.95 16.31 101 17.37 -8.6 AG Mtg pfA MITTpA 2.06 8.2 ... 25.91 24.88 3 25.24 -.4 AG Mtg pfB MITTpB 2.00 7.9 ... 25.65 24.50 6 25.17 -.6 AGCO AGCO .60 .9 28 75.95 58.01 1255 65.48 -8.3 AH Belo AHC .32 6.2 ...dd 6.40 4.35 62 5.20 +8.3 AK Steel AKS ... ... 12 7.70 4.00 9568 4.42 -21.9 AMC Ent AMC .80 5.2 ...dd 31.45 10.80 2903 15.40 +2.0 AMCON DIT .72 .8 10 113.60 80.95 88.00 -10.1 AMN Hlth AMN ... ... 23 60.80 34.71 457 58.05 +17.9 ARC Docu ARC ... ... 14 4.84 2.05 111 2.14 -16.1 ASA Gold ASA .04e .4 ...q 13.11 10.12 59 10.35 -8.6 AT&T Inc T 2.00f 5.6 13 40.76 32.55 20361 35.88 -7.7 AT&T 66 n TBB ... ... ... 26.72 24.65 118 25.23 -3.3 A10 Ntwks ATEN ... ... ...dd 9.75 5.63 275 5.96 -22.8 AU Optron AUO .18e ... ... 5.35 3.62 504 4.67 +12.3 AVX Cp AVX .46 2.8 ...dd 20.22 15.96 195 16.52 -4.5 AZZ Inc AZZ .68 1.6 24 61.55 40.00 84 43.45 -15.0 Aarons AAN .12f .2 11 49.77 29.97 856 48.55 +21.8 AbbottLab ABT 1.12 1.9 26 64.60 42.31 7235 59.46 +4.2 AbbVie ABBV 2.84 3.1 19 125.86 63.12 8770 92.94 -3.9sAberFitc ANF .80 3.0 ...dd 24.95 8.81 3784 26.30 +50.9 AbdAsPac FAX .42 8.9 ...q 5.29 4.68 841 4.70 -3.7 AbdAustEq IAF .70e 11.6 ...q 6.77 5.80 33 6.03 -5.3 AbdnChile CH .58e 6.4 ...q 9.64 6.85 13 9.09 +1.8 AbdGlbInc FCO .84 9.8 ...q 9.48 8.40 32 8.60 -2.5 AbdEMSmC ABE .21e 1.4 ...q 15.82 12.70 6 14.75 +1.4 AbdGChina GCH .03e .2 ...q 14.02 10.43 10 13.39 +7.5 AbdnIndo IF .52e ... ...q 8.18 7.14 7 7.26 -5.0 AbdnIsrael ISL .35e 1.0 ...q 21.97 17.39 11 19.21 +.4 AbdJapnEq JEQ .48e .6 ...q 9.89 7.97 14 9.25 +2.6 AbdnLatA LAQ 1.21e 1.7 ...q 30.00 22.26 16 27.20 +1.8 AbSingaFd SGF 1.09e 8.4 ...q 13.67 10.68 27 13.05 +5.1 AcadIBD50 FFTY ... ... ...q 35.94 24.80 32.13 -3.2 AcadiaRlt AKR 1.08f 4.4 21 32.02 21.34 524 24.81 -9.3 Accenture ACN 2.66 1.8 26 165.58 114.82 2161 149.97 -2.0 AccoBrds ACCO .06p ... 22 14.75 10.35 1219 12.90 +5.7 AcmeU ACU .44 2.1 20 29.49 19.00 3 21.31 -8.9 AcornInt rs ATV ... ... ... 21.84 8.95 1 19.65 +11.4 ActiniumP ATNM ... ... ...dd 1.61 .35 1661 .39 -40.8 Act Rep n GOP ... ... ... 22.96 19.73 1 21.44 -.2 Act Dem n DEMS ... ... ... 21.58 20.01 20.89 -1.7 Act TxR n TAXR ... ... ... 22.50 19.42 3 21.03 -1.6 Actuant ATU .04 .2 72 27.95 21.50 350 23.05 -8.9tAcuity AYI .52 .4 15 208.83 131.64 3621 129.48 -26.4 Acushnet n GOLF ... ... ... 24.41 15.16 385 23.47 +11.3 AdaDvsEq ADX 1.32e 1.4 ...q 16.11 13.65 182 14.78 -1.7 AdamsNR PEO 1.32e 1.1 ...q 21.48 16.90 55 18.19 -8.3 AdmRsc AE .88 2.0 ...dd 50.59 32.80 6 44.00 +1.1tAdecaogro AGRO ... ... ... 11.92 7.24 1153 7.86 -24.0 Adient n ADNT 1.10 1.7 ... 86.42 57.40 604 62.95 -20.0 AdtalemGl ATGE .36 .8 18 50.00 30.15 386 47.20 +12.2 AdvAuto AAP .24 .2 21 151.72 78.81 852 114.48 +14.8 AdvDisp n ADSW ... ... ... 25.71 20.94 353 22.51 -6.0 AdvDrainS WMS .28 1.1 22 28.15 17.90 163 25.35 +6.3 AdvSemi ASX .25e 3.5 ... 7.52 5.86 515 7.14 +10.2 Advansx n ASIX ... ... ... 46.51 24.72 235 34.74 -17.4 AdvOil&Gs AAV ... ... 6 7.35 2.70 603 3.10 -27.9 AdvClayCv AVK 1.13 7.5 ...q 16.80 14.62 91 14.99 -5.6 AdvCCvII AGC .56 10.0 ...q 6.49 5.40 96 5.58 -6.8 AdvClEnh LCM .84 10.7 ...q 8.90 7.73 32 7.84 -5.9 AdSDorWr AADR .32e .6 ...q 64.00 45.76 137 57.89 -1.6 AdvPerHY HYLD 3.54e 9.6 ...q 36.99 35.54 94 36.70 +1.5tAdSNewT n FNG ... ... ... 24.13 19.78 40 20.59 -4.1 AdvSh ef n CWS ... ... ... 32.47 27.00 32.18 +2.7 AdvS Kor n KOR ... ... ... 32.69 26.11 30.50 -1.6 AdvSmCap SCAP ... ... ... 36.97 30.18 33.49 -4.3 AdvPacFlt FLRT 1.56e ... ...q 50.07 48.78 49.12 -.4 AdvSSage HOLD .41e .4 ...q 99.70 99.03 99.11 -.2 AdvNtMS MINC 1.34e 2.8 ...q 48.92 47.95 15 48.08 -.6 AdvSStarG VEGA ... ... ...q 31.97 27.67 0 29.98 -2.8 Adv GlEch n GIVE ... ... ... AdvTrTabs TTFS .47e .7 ...q 75.63 63.07 3 68.46 -4.2 AdvMeidll MATH ... ... ...q 35.56 29.30 33.00 -2.3 AdMadGBd FWDB .73e 2.9 ...q 27.29 24.20 0 25.58 -1.2 AdMadIntl FWDI .37e 1.2 ...q 33.10 25.83 0 31.13 +.2 AdMadDm FWDD .18e .3 ...q 57.19 46.53 1 52.70 -1.5 AdvActBear HDGE ... ... ...q 9.21 7.43 276 8.21 +4.7 Aecom ACM ... ... 12 39.90 30.15 829 35.93 -3.3 AegeanMP ANW .08 3.4 6 13.00 1.75 451 2.35 -45.3 Aegon AEG .25e 3.7 ... 7.03 4.73 1062 6.68 +6.0 Aegon cap AEH 1.59 6.2 ... 26.32 25.40 24 25.79 -.1 Aegon 6.5 AED 1.63 6.2 ... 26.47 24.55 16 26.15 +.8 Aegon t AEB .77 3.1 ... 25.44 23.55 19 25.06 +3.6 Aegon42 AEK 2.00 7.8 ... 27.04 25.54 96 25.72 -3.1 AerCap AER ... ... 8 55.67 42.35 1301 51.72 -1.7 Aerocntry ACY ... ... 3 17.34 9.65 9 15.98 +4.9 AerohiveN HIVE ... ... ...dd 6.50 3.02 307 3.82 -34.5 AerojetR AJRD ... ... ...dd 36.25 20.06 574 28.06 -10.1 Aetna AET 2.00 1.2 17 194.40 127.86 1848 170.39 -5.5 AffilMgrs AMG 1.20 .7 15 216.99 148.81 379 183.93 -10.4 Agilent A .60 .9 77 75.00 52.31 3703 65.45 -2.3 Agnico g AEM .44f ... 39 51.86 37.35 1192 41.67 -9.8 AgreeRlt ADC 2.08 4.2 22 53.65 43.74 273 49.27 -4.2 Air Inds AIRI .60 37.9 ... 3.73 1.15 25 1.59 -6.2 AirLease AL .40 .9 5 50.70 34.42 1106 43.56 -9.4 AirProd APD 4.40f 2.7 24 175.17 134.17 1242 162.13 -1.2 AirPrd wi APD/WI ... ... ... Aircastle AYR 1.12 5.5 9 25.30 18.97 419 20.26 -13.4 AlaPw pf Q ALPpQ 1.25 4.9 ... 27.05 24.49 11 25.47 -4.2 AlamoGp ALG .44f .4 30 120.58 71.67 67 112.27 -.5 AlamosGld AGI .02 .4 ... 8.58 4.83 2710 5.26 -19.2 AlaskaAir ALK 1.28f 2.1 7 95.75 57.60 2019 61.22 -16.7 AlbnyIn AIN .68 1.1 48 68.85 43.85 71 63.45 +3.3tAlbemarle ALB 1.34f 1.5 20 144.99 87.56 2281 91.60 -28.4 Alcoa Cp AA ... ... 16 57.50 29.55 3556 46.92 -12.9 AlexB Inc ALEX .28 1.2 ...cc 30.35 21.78 316 23.19 -16.4 Alexanders ALX 18.00f 4.6 18 440.50 332.98 4 392.88 -.8 AlexREE ARE 3.60 2.9 32 134.37 111.59 510 124.43 -4.7 AlxRE pfD AREpD 1.75 4.9 ... 37.59 33.99 2 35.54 -3.9 AlexcoR g AXU ... ... ... 1.85 1.10 360 1.32 -17.0 AlgonPw n AQN .47 ... ... 11.34 9.39 495 10.03 -10.1 Alibaba BABA ... ... 49 206.20 108.84 24531 172.07 -.2 Timmins g TGD/O ... ... 1 .48 .37 .48 Alio Gld rs ALO ... ... ... 6.06 1.70 325 2.00 -45.5 AllegCp Y ... ... ...cc 639.42 521.07 62 609.87 +2.3 AllegTch ATI ... ... ...dd 30.25 14.54 1266 23.93 -.9 Allegion ALLE .84f 1.0 ... 89.81 74.40 972 85.74 +7.8 Allergan AGN 2.88f 1.7 8 256.80 142.81 2131 166.47 +1.8 Allergn pfA AGNpA 55.00 10.1 ... 907.69 541.23 543.50 -7.3 Allete ALE 2.24f 3.1 21 81.24 66.64 173 71.43 -3.9 AlliCAMun AKP .70 5.5 ...q 14.02 12.49 24 12.69 -6.6tAlliData ADS 2.28f 1.1 14 278.33 204.37 840 207.47 -18.2 AlliBNtlMu AFB .75 5.9 ...q 14.22 12.39 156 12.64 -5.7 AlliOne rs AOI ... ... ...dd 30.70 9.85 252 28.40 +114.3 AlliBGlbHi AWF .84 7.1 ...q 13.12 11.82 150 11.91 -6.7 AlliNYMun AYN .67 4.7 ...q 14.29 AlliBern AB 2.13e 8.0 12 28.15 20.40 222 26.65 +6.4 AlliantEg s LNT 1.34f 3.3 20 45.52 36.84 1753 40.92 -4.0 AlliGlCvInc NCV .78 11.5 ...q 7.28 6.41 325 6.80 -3.3 AlliGblCv2 NCZ .69 11.4 ...q 6.49 5.70 365 6.03 -2.9 AlliNFJDv NFJ 1.20 9.5 ...q 13.81 12.29 351 12.63 -3.2 AlliGlEqCv NIE 1.52 7.4 ...q 22.60 19.03 90 20.63 -2.4 Allz24Tgt n CBH ... ... ... 10.05 8.75 5 9.21 +1.2 AllnzgDI&Cv ACV 2.00 9.0 ...q 23.19 19.95 43 22.22 +1.7 AlldCap47 AFC 1.72 6.8 ... 26.24 25.14 5 25.45 -.1 AllisonTrn ALSN .60 1.5 17 45.69 32.93 1724 39.31 -8.7 Allstate ALL 1.84f 1.9 14 105.36 79.09 1712 96.53 -7.8 Allstat pfA ALLpA 1.41 5.6 ... 26.43 24.63 12 25.22 -1.5 Allstate 53 ALLpB 1.28 4.8 ... 28.29 25.10 16 26.41 +.6tAllstat pfC ALLpC 1.69 6.6 ... 27.74 25.49 58 25.55 -1.8 Allstat pfD ALLpD 1.66 6.4 ... 27.98 25.60 8 25.87 -2.0 Allstat pfE ALLpE 1.66 6.4 ... 27.74 25.70 22 25.95 -1.1 Allstat pfF ALLpF 1.56 6.0 ... 27.92 25.02 8 25.99 -2.3 AllyFincl ALLY .52f 1.9 13 31.29 18.11 2585 26.74 -8.3 AlmadM n AAU ... ... ... 1.75 .71 185 .80 -22.3 AlpUSQVal QVAL 1.35e 4.4 ...q 33.51 24.53 22 30.44 -.9 AlpValuIntl IVAL 1.35e 4.1 ... 35.03 27.92 1 32.55 -1.5 AlpMoIntQ IMOM ... ... ...q 33.00 24.39 3 30.34 -.1 AlpMoUSQ QMOM ... ... ... 31.51 24.45 14 29.54 +3.3 AlpArcVl n VMOT ... ... ... 31.39 24.70 26 28.94 -.2 AlphaPro APT ... ... 16 4.25 2.70 11 3.20 -20.0 AlpGDDiv AGD .78 7.5 ...q 11.55 9.65 57 10.43 -3.4 AlpGPPrp AWP .60 9.5 ...q 6.98 5.75 538 6.33 -6.1 AlpTotDiv AOD .69 7.8 ...q 10.03 8.05 494 8.86 -6.4 AlpsETF GRI 1.52e 3.6 ...q 47.47 40.28 7 42.78 -4.8 AlpsEqSect EQL 1.83e 2.7 ...q 73.29 62.32 3 67.17 -3.4 AlpDisrTc n DTEC ... ... ... 29.82 24.40 3 26.32 +4.4 AlpBzSoMed BUZ ... ... ... 36.15 26.48 1 32.69 +2.1 AlpsRivFlex RFFC ... ... ... 35.25 30.68 25 32.10 -7.6 Alps RivDiv RFDA ... ... ... 33.92 27.27 28 31.40 -.9 AlpRvrCare RFCI ... ... ... 25.70 23.85 42 23.95 -3.0 AlpRivUncn RFUN ... ... ... 26.57 25.08 13 25.30 -2.8 AlpSprtJG SGDJ ... ... ...q 38.94 27.95 5 29.85 -11.2 AlpMedBrk SBIO ... ... ...q 37.20 24.10 35 34.04 +3.8 AlpSprotG SGDM .12e .6 ...q 22.94 18.32 10 19.43 -6.2 AlpWkplEq EQLT .42e 1.2 ...q 39.15 31.73 1 35.47 -2.1 AlpEDvDg EDOG .73e 2.9 ...q 27.38 22.88 3 24.84 -2.3tAlpAlerEn ENFR 1.35e 6.8 ...q 24.75 19.43 10 19.72 -14.6 AlpIntDvDg IDOG 1.47e 5.3 ...q 30.26 24.93 120 27.61 -3.6 AlpBarr400 BFOR .25e .6 ...q 44.22 35.66 14 41.54 -.1 AlpRivStInc RIGS .30e 1.2 ...q 25.76 24.34 24 24.61 -2.1 AlpsDvDog SDOG 1.40e 3.2 ...q 49.27 41.31 235 43.73 -4.5 AlpAlerMLP AMLP 1.35e 14.4 ...q 12.85 9.01 12385 9.35 -13.3 Alteryx n AYX ... ... ... 38.88 14.79 511 33.76 +33.6 Altice n ATUS ... ... ...dd 35.29 17.58 1088 18.60 -12.4 AltisrcAst AAMC ... ... ...dd 116.00 58.35 62.05 -24.0 AltisResid RESI .60 5.8 ...dd 15.66 9.87 10.37 -12.6 Altria MO 2.80f 4.4 20 77.79 59.07 6957 63.35 -11.3 AlumChina ACH ... ... ... 23.54 11.01 86 13.87 -22.6 ATrFn pfA AFSIpA 1.69 9.5 ... 25.28 13.96 9 17.81 -13.5 AmTrF pfB AFSIpB 1.81 10.0 ... 25.23 12.92 4 18.13 -17.1 AmTrF pfC AFSIpC 1.91 10.3 ... 25.57 14.91 5 18.52 -17.7 AmTrF pf F AFSIpF ... ... ... 24.19 13.93 12 17.83 -13.2 AmTrF pfE AFSIpE ... ... ... 26.09 14.80 6 20.94 -8.6 AmTrFn 7.5 AFST ... ... ... 27.79 22.81 12 23.55 -9.0 AmTrFn 55 AFSS 1.81 7.8 ... 26.36 21.41 8 23.17 -7.3 AmTrF pfD AFSIpD 1.88 10.1 ... 25.46 14.42 14 18.64 -16.0 AmberRd AMBR ... ... ...dd 10.29 6.14 216 9.01 +22.8 Ambev ABEV .05e .7 7 7.43 5.30 16229 7.21 +11.6 Ameren AEE 1.83 3.2 20 64.89 51.89 2217 56.81 -3.7 Ameresco AMRC ... ... 21 13.20 5.25 439 12.75 +48.3sAMovilL AMX .17e .9 17 19.52 14.34 1884 19.52 +13.8 AmMovl A AMOV ... ... ... 19.46 14.10 5 19.43 +14.3 AmAssets AAT 1.08f 3.1 22 44.83 30.62 325 34.51 -9.8 AmAxle AXL ... ... 4 20.27 13.38 2692 15.60 -8.4 AmCampus ACC 1.76 4.5 36 49.93 34.52 584 38.75 -5.6sAEagleOut AEO .55f 2.6 19 20.83 10.23 4436 20.95 +11.4 AEP AEP 2.48 3.6 18 78.07 63.32 2076 68.67 -6.7 AEqInvLf AEL .24f .8 17 35.79 22.23 313 29.21 -4.9 AmExp AXP 1.40 1.5 16 102.39 75.51 4619 93.58 -5.8 AFnclGrp AFG 1.40 1.3 19 121.69 93.25 262 111.74 +2.9 AFnclGp 54 AFGE 1.56 6.0 ... 27.53 25.20 3 25.79 -1.6 AFnclGp 55 AFGH 1.50 5.9 ... 28.40 25.00 6 25.63 -2.3 AHm4Rent AMH .20 1.0 ... 23.83 18.39 1247 19.86 -9.1 AHm4R pfC AMHpC 1.38 4.8 ... 29.10 27.60 133 28.36 -.3 AHm4Rn pfD AMHpD 1.63 6.5 ... 27.73 24.61 5 25.19 -8.0 AHm4R pfE AMHpE 1.59 6.3 ... 27.53 24.63 6 25.09 -6.3 AH4Rn pfG AMHpG 1.47 6.3 ... 26.38 22.60 12 23.15 -8.0 AHm4R pfF AMHpF ... ... ... 26.27 23.14 3 23.54 -7.9 AIG wt AIG/WS ... ... ... 24.50 16.33 20.10 +10.9 AmIntlGrp AIG 1.28 2.4 ...dd 67.30 52.42 4589 54.22 -9.0 AmLorain ALN ... ... ...dd .57 .14 78 .19 +6.8 AMidstrm AMID 1.65 15.6 ...dd 15.25 9.65 73 10.60 -20.6 AmrRlty ARL ... ... ...dd 21.57 7.00 2 18.00 +40.1 AmRenAs n ARA ... ... ... 24.07 9.91 246 17.23 -1.0tAmShrd AMS ... ... 11 4.85 2.40 11 2.40 -7.6 AmStsWtr AWR 1.02 2.0 28 60.00 43.08 203 52.25 -9.8 AmTower AMT 3.00f 2.1 41 155.28 121.57 1956 143.05 +.3 ATowr pfB AMTpB 5.50 4.7 ... 135.99 111.79 117.60 -6.5 AVangrd AVD .08 .4 38 24.00 15.20 115 20.30 +3.3 AmWtrWks AWK 1.66 2.0 35 92.37 74.63 763 81.20 -11.2 AmerSilvr n USAS ... ... ... 3.65 Amerigas APU 3.80 9.5 32 48.37 39.41 273 39.84 -13.8 Ameriprise AMP 3.32 2.3 14 183.90 118.84 918 145.70 -14.0 AmeriBrgn ABC 1.52 1.8 10 106.27 71.90 1486 86.25 -6.1 Ametek AME .36 .5 32 79.32 53.19 861 75.67 +4.4 AmiraNatF ANFI ... ... ... 7.05 3.85 52 4.32 +3.6 Ampco AP ... ... ...dd 18.60 8.49 36 9.80 -21.0 Amphenol APH .76 .9 34 93.62 68.57 1521 84.99 -3.2 AmpioPhm AMPE ... ... ... 4.95 .38 1852 3.67 -9.8 AmpSrLn n YESR ... ... ... 28.57 23.85 1 24.74 +1.4 AmpDivOpt DIVO ... ... ... 30.56 25.65 0 27.53 -5.1tAmplOil n AMLX ... ... ... 15.25 9.72 9.49 -16.8 Ampliph rs APHB ... ... ...dd 4.88 .67 620 1.19 +17.8 Amrep AXR ... ... 9 7.71 5.17 1 7.05 +.4 Anadarko APC 1.00f 1.7 69 63.55 39.96 3573 59.08 +10.1tAnadrk 18 AEUA 3.75 12.8 ... 48.28 28.73 101 29.24 -15.6 Andeavor ANDV 2.36 2.3 37 121.71 75.11 1483 104.11 -8.9 AndeavLog ANDX 3.94f 8.8 24 55.66 42.17 341 44.98 -2.6 Anf DvAlt n DALT ... ... ... 10.57 9.62 2 9.85 -3.1 AnglogldA AU ... ... ... 13.31 8.86 2217 9.33 -8.4 ABInBev BUD 3.19e 2.9 27 126.50 101.21 1326 109.24 -2.1 Anixter AXE ... ... 17 88.85 62.40 64 75.40 -.8 Annaly NLY 1.20 11.5 12 12.73 10.00 8324 10.45 -12.1 Annaly pfC NLYpC 1.91 7.5 ... 26.34 25.00 13 25.40 -.4 Annaly pfD NLYpD 1.88 7.4 ... 26.27 24.06 14 25.35 Annaly pfG NLYpG 1.63 6.7 ... 24.83 23.35 112 24.37 -1.7 Annaly pfF NLYpF ... ... ... 26.59 24.54 22 25.42 -1.5 Annaly pfE NLYpE 1.91 7.6 ... 25.89 25.12 25.26 tAntero n AMGP .16e 1.0 ... 22.87 15.15 459 15.49 -21.5 AnteroMid AM 1.46f 5.8 19 35.55 24.59 187 25.10 -13.6 AnteroRes AR 1.00 5.1 41 23.56 16.31 2226 19.64 +3.4 Anthem ANTM 3.00f 1.3 17 267.95 164.65 1568 228.42 +1.5 Anthem un ANTX 2.63 4.7 ... 64.78 47.02 22 55.85 -.3 Anworth ANH .60 12.5 10 6.35 4.55 1305 4.81 -11.6 Anwrth pfA ANHpA 2.16 8.1 ... 28.19 25.35 14 26.48 +.2 Anwrth pfB ANHpB 1.56 6.1 ... 30.92 24.60 25.50 -7.1 Anwrth pfC ANHpC 1.91 7.7 ... 25.49 24.46 10 24.88 -1.1 Aon plc AON 1.44 1.0 34 152.78 118.10 634 140.13 +4.6 Apache APA 1.00 2.6 24 54.64 33.60 7134 38.19 -9.5 AptInv AIV 1.52f 3.7 ...cc 46.72 37.97 875 41.24 -5.7 AptInv pfA AIVpA 1.72 6.5 ... 27.80 25.56 2 26.48 -3.4 ApolloCRE ARI 1.84 10.3 11 19.92 17.56 1122 17.94 -2.8 ApoCRE pfA ARIpA 2.16 ... ... ApoCRE pfC ARIpC ... ... ... 25.89 24.80 53 25.60 -.8 ApolloGM APO 2.06e 6.8 10 37.35 24.83 831 30.19 -9.8 ApollG pfA APOpA 1.60 6.4 ... 26.62 24.75 23 25.00 -4.9 ApolloI 43 AIY 1.72 6.8 ... 26.86 25.19 3 25.25 -3.1 ApollSrFlt AFT 1.08a 6.3 ...q 17.63 16.08 162 17.05 +5.1 ApolloTact AIF 1.20a 7.6 ...q 16.71 15.37 56 15.79 +.3 AppHReit n APLE 1.20 6.8 29 20.19 16.72 2023 17.63 -9.6 ApldIndlT AIT 1.20f 1.7 19 75.40 54.00 94 71.65 +5.2 Aptargrp ATR 1.28 1.4 26 92.32 75.76 277 89.71 +4.0 Aptiv APTV 1.16 1.4 16 96.91 61.53 1369 84.22 -.7 AquaAm WTR .82 2.4 25 39.55 31.18 381 33.66 -14.2 Aquantia n AQ ... ... ... 18.49 9.60 359 16.12 +42.3 Acquavnt n WAAS ... ... ... 18.83 10.87 67 12.94 -16.6 Aramark ARMK .42 1.1 18 46.09 36.06 2114 38.92 -8.9 ArborRT ABR .84f 9.6 8 8.99 7.83 504 8.79 +1.7 Arbor prA ABRpA 2.06 8.1 ... 25.98 24.81 2 25.37 +.1 ArborR pfB ABRpB 1.94 7.7 ... 25.95 24.59 1 25.15 -1.6 ArborR pfC ABRpC 2.13 8.2 ... 26.68 25.51 1 26.00 -.7 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 4650 30.74 -4.9 ArchCoal ARCH 1.60f 1.7 9 101.84 60.13 316 93.62 +.5 ArchDan ADM 1.34f 3.1 18 45.91 38.59 6911 43.90 +9.5 Archrock AROC .48 5.5 22 13.65 8.25 1409 8.65 -17.6 Arconic ARNC .24 1.1 ...dd 31.17 21.76 2690 22.63 -17.0 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 ... ... 24 10.80 7.40 402 9.05 -12.6 ArcusBio n RCUS ... ... ... 19.67 14.81 139 15.65 -9.0 Ardaugh n ARD .56 3.0 ... 24.54 17.43 33 18.85 -10.7 ArdmoreSh ASC ... ... ...dd 9.05 6.40 189 7.65 -4.4 AresCmcl ACRE 1.12f 9.1 11 14.22 11.96 63 12.36 -4.2 AresDyCr ARDC 1.40 8.7 ...q 16.60 15.48 58 16.17 -1.5 AresMgmt ARES 1.60e 7.3 34 25.95 17.25 404 22.00 +10.0 AresMg pfA ARESpA 1.75 6.6 ... 27.43 25.31 29 26.62 +.5 Argan AGX 1.00e ... 6 72.70 37.75 214 43.40 -3.6 AristaNetw ANET ... ... 61 311.67 130.09 847 258.96 +9.9 ArkInnova ARKK ... ... ...q 45.35 23.75 262 39.27 +5.9 ArkIndInno ARKQ ... ... ...q 37.14 24.35 42 32.70 -.7 ArkGenom ARKG ... ... ...q 30.51 19.81 52 25.95 +6.0 ArkWebX.O ARKW .94p .8 ...q 55.31 28.84 202 49.52 +7.5 Ark 3dPr n PRNT ... ... ... 27.21 22.21 15 23.75 -2.5 Ark IsrTc n IZRL ... ... ... 22.04 19.16 2 19.70 -3.2 ArlingAst AI 2.20 19.6 6 15.17 9.90 467 11.21 -4.8 ArlingAst23 AIW 1.66 6.7 ... 25.45 23.61 1 24.65 +.9 ArlingAst25 AIC 1.69 7.1 ... 24.97 22.61 1 23.87 -1.5 ArlAsst pfB AIpB 1.75 7.1 ... 25.85 22.97 1 24.80 -.6 ArmadaHof AHH .80f 5.8 18 16.00 12.66 348 13.82 -11.0 ArmrR pfA ARRpA 2.06 8.2 ... 25.83 23.71 6 25.26 -.8 ArmrR pfB ARRpB 1.97 7.9 ... 25.37 23.61 14 24.78 -1.0 ArmourR rs ARR 2.72 11.6 6 27.60 21.40 285 23.44 -8.9 ArmsFloor AFI ... ... 66 20.20 12.91 74 13.82 -18.3 ArmstrWld AWI ... ... 14 64.60 41.20 754 55.90 -7.7 ArmstW wi AWI/WI ... ... ... 41.30 ArrwDJYld GYLD 1.59e 9.2 ...q 19.24 16.98 5 17.27 -4.0 ArrowEl ARW ... ... 11 87.26 69.67 349 74.82 -7.0 ArwQVMEq QVM ... ... ...q 30.15 24.02 26.40 -4.8 ArtisanPtr APAM 2.40a 7.2 22 41.45 26.70 303 33.15 -16.1 AskanoG g AKG ... ... ... 2.83 .43 683 .93 +31.9 AsburyA ABG ... ... 10 76.40 49.10 150 66.35 +3.7 AshHPrm AHP .64 6.3 8 11.34 8.44 227 10.24 +5.2 AshHPr pfB AHPpB ... ... ... 21.34 18.20 1 19.40 -3.0 AshfordHT AHT .48 7.2 ...dd 7.20 5.42 592 6.71 -.3 Ashfrd pfD AHTpD 2.11 8.4 ... 26.00 25.06 4 25.25 +.3 AshfHT pfF AHTpF 1.84 7.9 ... 25.50 22.21 2 23.23 -8.5 AshfrH pfG AHTpG 1.84 8.0 ... 25.44 22.23 4 23.04 -8.3 AshfrdH pfH AHTpH 1.88 8.1 ... 25.47 22.44 2 23.18 -8.8 AshfrdH pfI AHTpI 1.88 8.1 ... 25.16 22.65 8 23.25 -7.4 Ashford AINC ... ... ...cc 109.82 47.03 5 96.68 +4.0 Ashland ASH .90m 1.3 38 77.16 58.99 494 69.22 -2.8 AsiaPc APB .61e 2.0 ...q 15.71 12.05 7 14.50 +.6 AsiaTigr GRR .07e .6 ...q 13.65 11.04 12.72 +2.8 AspenAero ASPN ... ... ...dd 5.58 3.95 17 4.15 -15.0 AspenIns AHL .96 2.1 ...dd 54.10 34.80 881 45.00 +10.8 Aspen pfC AHLpC 1.49 5.8 ... 28.99 25.21 24 25.78 -5.5 AspIns pfD AHLpD 1.41 5.8 ... 26.60 23.71 36 24.43 -5.2 AscBnc pfC ASBpC 1.53 5.9 ... 27.50 25.50 0 25.77 -5.2 AsscBc pf D ASBpD ... ... ... 26.65 24.08 4 24.72 -4.8 AsscdBanc ASB .60f 2.4 17 27.20 20.95 1286 24.80 -2.4 AsdBan wt ASB/WS ... ... ... 2.80 AssocCap n AC .20 .5 ... 38.82 32.20 7 36.95 +8.4 Assurant AIZ 2.24 2.5 36 106.99 84.34 422 91.18 -9.6 AssuredG AGO .64f 1.7 7 45.73 32.97 915 37.03 +9.3 AsdGMu01 AGOpB 1.72 6.7 ... 26.72 25.48 2 25.83 -.7 AsdGMu02 AGOpE 1.56 6.1 ... 26.82 24.91 12 25.38 -2.9 AsdGMu03 AGOpF 1.40 5.6 ... 25.68 24.13 7 24.95 -.4 AsteriasBio AST ... ... ...dd 4.30 1.40 56 1.55 -31.1 AstraZen s AZN 1.37e 3.9 9 36.70 28.43 3139 35.22 +1.5 AtHomGr n HOME ... ... 53 34.02 14.81 719 32.68 +7.5 Atento SA ATTO .34p ... 11 12.90 7.60 71 8.05 -20.7 Athene n ATH ... ... ... 55.22 45.15 1332 47.84 -7.5 AtkoreInt n ATRK ... ... ... 26.80 15.05 401 19.19 -10.5 AtlPwr g AT .12 ... ...dd 2.70 1.80 215 2.15 -8.5 ATMOS ATO 1.88f 2.2 15 93.56 76.46 385 83.70 -2.5 AurynRs n AUG ... ... ... 3.00 1.24 366 1.40 -14.6 AutoNatn AN ... ... 12 62.02 38.20 901 47.38 -7.7 Autohome ATHM ... ... 36 92.65 28.63 515 85.31 +31.9 Autoliv ALV 2.32 1.5 24 152.57 96.08 683 150.40 +18.4 AutoZone AZO ... ... 14 797.89 491.13 297 628.65 -11.6 Auxilio n AUXO ... ... 32 6.72 3.12 3.47 AvalonHld AWX ... ... ...dd 2.97 1.83 1 2.10 +5.0 AvalonBay AVB 5.88f 3.5 22 199.52 152.65 635 166.02 -6.9 Avangrid n AGR 1.73 3.4 39 53.46 42.85 581 50.83 +.5 AvayaHl n AVYA ... ... ... 23.76 19.08 1328 22.61 +13.1 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 1092 106.21 -7.5 Avianca AVH .18e 2.1 ... 9.76 6.37 46 8.57 +6.7 AvinoSG g ASM ... ... ... 1.89 1.14 110 1.41 +5.2 Avista AVA 1.49f 2.9 29 52.83 39.25 407 51.54 +.1 Avnet AVT .76f 1.8 10 45.09 35.67 554 41.42 +4.5 Avon AVP ... ... 29 4.90 1.85 3219 2.92 +35.8 Axalta AXTA ... ... ...dd 38.20 27.77 1549 30.84 -4.7 AXIS Cap AXS 1.56 2.7 ...dd 68.51 47.43 797 57.99 +15.4 AXIS pfD AXSpD 1.38 5.6 ... 25.98 23.79 15 24.68 -2.2 AxisCap pfE AXSpE ... ... ... 25.85 23.39 28 24.39 -3.1 Azul n AZUL ... ... ... 35.05 19.43 525 33.09 +38.9 AzurePwr n AZRE ... ... ... 19.95 12.53 3 14.90 +4.9B -B&G Foods BGS 1.86 7.8 7 43.10 22.35 1575 23.85 -32.1 B2gold g BTG ... ... 67 3.30 2.15 1978 2.68 -13.5 BB&T Cp BBT 1.50a 2.8 18 56.31 41.17 4261 52.67 +5.9 BB&T pfD BBTpD ... ... ... 25.79 24.87 17 25.39 -.3 BB&T pfE BBTpE 1.41 5.6 ... 25.77 24.49 41 25.07 -.8 BB&T pfF BBTpF 1.30 5.2 ... 25.64 23.50 24 25.07 +.2 BB&T pfG BBTpG 1.30 5.2 ... 25.85 23.57 17 25.00 -.6 BB&T pfH BBTpH 1.41 5.3 ... 27.33 24.95 23 26.38 -2.3 BBVABFrn BFR .25e 1.1 ... 27.45 14.55 101 23.05 -8.5 BBX Cap n BBX .03 .3 ... 9.39 5.87 476 9.25 +16.1tBCE g BCE 3.02f ... ... 49.06 42.14 1043 42.91 -10.6 BG Staffing BGSF 1.00 5.4 22 19.46 14.26 22 18.62 +16.8 BGCPtrs 42 BGCA 2.03 7.9 ... 26.73 25.05 1 25.69 -.8 BHP BillLt BHP 1.66e 3.7 ... 50.79 33.37 1949 44.36 -3.5 BHPBil plc BBL 1.66e 4.2 ... 45.43 28.73 1431 39.38 -2.3 BP MidPt n BPMP ... ... ... 23.00 17.00 104 17.31 -15.8 BP PLC BP 2.38 5.8 22 44.62 33.83 7305 41.03 -2.4 BP Pru BPT 3.60e 14.5 4 27.95 18.55 177 24.80 +23.4 BRF SA BRFS ... ... ... 15.50 6.67 1557 6.93 -38.5 BRT BRT .80f 6.7 10 13.99 7.36 31 11.99 +1.7 BT Grp s BT .99e 6.1 ... 21.16 15.41 719 16.18 -11.2 BWX Tech BWXT .64f 1.0 34 67.69 45.79 344 63.93 +5.7 B&W Ent n BW ... ... ...dd 12.06 1.61 4363 3.54 -37.7 BabShDHi BGH 1.84 9.9 ...q 20.83 18.35 58 18.61 -4.0 BadgerMtr s BMI .52 1.1 40 52.10 35.25 103 46.70 -2.3 BakHuGE n BHGE .72f 2.4 ... 38.59 25.53 6283 29.96 -5.3 BallCorp s BLL .40 1.0 21 43.24 35.60 3188 40.09 +5.9 Ballanty BTN ... ... ...dd 7.35 3.95 26 4.45 -4.3 BanColum CIB 1.27e 2.8 ... 48.74 36.38 411 45.96 +15.9 BancCalif BANC .52 2.7 12 23.40 17.10 371 19.50 -5.6 BcCalif pfC BANCpC 2.00 7.8 ... 27.50 25.46 0 25.65 -2.2 BcCalif pfE BANCpE ... ... ... 28.59 24.70 2 25.70 -2.7 BcCal pfD BANCpD 1.84 7.1 ... 27.08 25.58 2 25.95 -2.3 BcBilVArg BBVA .27e 3.5 ... 9.54 7.22 2099 7.82 -8.0 BcoBrades s BBDO .02r .2 ... 11.90 6.79 3 10.05 +19.3 BcoBrad s BBD .06a .6 ... 11.98 7.12 7060 10.66 +14.4 BcoLatin BLX 1.54 5.4 13 30.50 25.51 122 28.72 +6.8 BcoMacro BMA ... ... ... 136.10 82.68 136 109.02 -5.9 BcoSantSA SAN .21e 3.3 ... 7.57 5.74 6831 6.46 -1.2 BcoSBrasil BSBR .29e 2.5 9 12.08 6.86 1978 11.80 +22.0 BcSanChile BSAC .85e 2.5 ... 34.98 23.16 161 34.13 +9.1 BcoChile BCH 2.12e 2.1 ... 106.50 70.13 34 99.75 +3.3 BcpSouth BXS .56 1.8 ... 35.55 27.20 521 31.85 +1.3 Bcp NJ BKJ .24 1.5 26 18.55 14.38 8 16.50 -9.6 BancFd pfA BCVpA 1.34 ... ... BancrftFd BCV 1.27e 6.1 ...q 24.19 19.66 12 20.95 -3.7 BkofAm BAC .48 1.6 19 33.05 22.07 65913 29.88 +1.2 BkAML pfI BMLpI 1.59 6.2 ... 26.39 25.26 23 25.55 -1.7 BkAML pfJ BMLpJ 1.02 4.3 ... 24.62 22.64 12 23.73 +1.5 BkAm pfD BACpD 1.55 6.1 ... 26.25 25.32 30 25.50 -1.4 BkAm pfE BACpE 1.02 5.1 ... 25.09 23.03 18 23.58 -1.0 BkAm pfI BACpI 1.66 6.4 ... 26.87 25.00 7 25.74 -2.7 BkAm pfL BACpL 72.50 5.7 ... 1352.71 1187.95 3 1272.00 -3.6 BkAm pfW BACpW 1.66 6.3 ... 27.53 25.85 37 26.22 -3.4 BkAm pfY BACpY 1.63 6.2 ... 27.39 25.82 51 26.36 -2.4 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 39 25.68 -5.6 BkAm pfC BACpC ... ... ... 27.83 25.41 56 25.92 -5.5 BkAML pfL BMLpL 1.02 4.4 ... 25.30 21.65 14 23.21 -1.2 BkAML pfH BMLpH .77 3.5 ... 23.11 20.09 11 21.97 +1.7 BkAML pfG BMLpG .77 3.5 ... 22.97 20.31 2 22.15 +2.3 Bk of But n NTB 1.28 2.9 ... 47.60 30.58 257 44.70 +23.2 BkHawaii BOH 2.08 2.5 19 89.09 74.72 348 82.48 -3.8 BkMont g BMO 3.71e ... ... 84.71 66.75 518 75.13 -6.1 BkNYMel BK .96 1.9 15 58.99 45.89 3843 51.48 -4.4 BkNYM pfC BKpC 1.30 5.2 ... 26.39 23.75 33 25.18 +.2 BkNova g BNS 2.32 3.9 10 66.78 53.86 806 60.19 -6.7 BankUtd BKU .84 2.1 15 43.84 30.37 1085 39.93 -1.9 BarHarbr s BHB .75 2.7 19 32.94 25.09 36 28.18 +4.3How 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 1990 Declined 884 New Highs 26 New Lows 84 Vol. (in mil.) 3,333 Pvs. Volume 3,373 2,234 2,297 2130 694 35 82 NYSE NASD Stocks Recap 22,000 23,000 24,000 25,000 26,000 27,000 ONDJFM 23,320 24,160 25,000 Dow Jones industrialsClose: 24,264.30 Change: 230.94 (1.0%) 10 DAYS 6,300 6,600 6,900 7,200 7,500 7,800 ONDJFM 6,800 7,120 7,440 Nasdaq compositeClose: 7,042.11 Change: 100.82 (1.5%) 10 DAYSDOW 24308.96 23523.16 24264.30 +230.94 +0.96% s t t -1.84% DOW Trans. 10404.85 10184.67 10388.03 -6.22 -0.06% s t t -2.11% DOW Util. 692.43 683.45 690.65 +1.64 +0.24% s s t -4.52% NYSE Comp. 12482.71 12193.85 12466.45 +99.38 +0.80% s t t -2.67% NASDAQ 7059.29 6811.77 7042.11 +100.82 +1.45% s t t +2.01% S&P 500 2649.86 2573.61 2644.69 +30.24 +1.16% s t t -1.08% S&P 400 1879.65 1835.21 1876.78 +16.41 +0.88% s t t -1.25% Wilshire 5000 27469.73 26707.05 27420.69 +303.65 +1.12% s t t -1.34% Russell 2000 1534.57 1491.69 1531.66 +19.50 +1.29% s t t -0.25% HIGH LOW CLOSE CHG. %CHG. WK MO QTR YTD Thursday, April 5, 2018

PAGE 35

Br iPthCrd OILB ... ... ... 65.30 42.69 9 62.90 +6.3 BarFIEur FEEU ... ... ...q 148.71 99.32 15 122.77 -7.3 BarcFI HY FIGY ... ... ...q 185.67 127.16 24 159.40 -6.8 BarcSPVeq VQT ... ... ...q 181.89 141.74 2 166.29 +5.0 BarSelMLP ATMP 1.17e 6.4 ...q 24.15 17.78 49 18.19 -12.3 BiP Cmdty DJP ... ... ...q 24.87 21.61 190 24.10 -1.3 BarcGSOil OIL ... ... ...q 7.47 4.45 1404 7.11 +8.7 BarcGsci36 GSP ... ... ...q 16.08 11.96 9 15.66 +.8 BrcEnEu n FLEU ... ... ... 180.26 119.70 1 147.51 -7.3 BiPCop JJC ... ... ...q 37.88 27.93 37 34.05 -9.3 BiPNickel JJN ... ... ...q 17.50 10.11 81 16.12 +4.7 BiPSPBWrt BWV ... ... ...q 80.07 71.68 0 75.36 -4.0 BiP GCrb GRN ... ... ...q 18.41 5.17 26 17.00 +66.3 BiPGbpUsd GBB ... ... ...q 37.80 32.90 0 37.50 +6.9 BiPEurUsd ERO ... ... ...q 46.90 39.27 0 45.02 +3.2 BiP Tin JJT ... ... ...q 50.46 43.25 49.26 +7.3 BiPAg JJA ... ... ...q 35.47 29.85 3 31.11 +2.2 BiP Sugar SGG ... ... ...q 37.29 24.29 287 24.40 -21.0 BiP Softs JJS ... ... ...q 36.43 28.40 28.40 -11.1 BiP PrM JJP ... ... ...q 60.90 54.86 0 58.73 +1.2 BiP Plat PGM ... ... ...q 21.50 17.86 0 18.60 -1.3 BiP Lead LD ... ... ...q 66.21 40.75 51.62 -11.5 BiP Cottn BAL ... ... ...q 56.76 43.61 8 52.41 +.4 BrcIndiaTR INP ... ... ...q 91.98 69.65 19 83.60 -5.3 BiP Coffee JO ... ... ...q 20.11 14.09 288 14.16 -9.8 BiPGrain JJG ... ... ...q 31.12 24.11 54 26.01 +6.8 BiP Cocoa NIB ... ... ...q 32.60 21.17 73 30.31 +32.8 BiP Alum JJU ... ... ...q 19.99 16.22 1 17.02 -14.6 BarcBk prD BCSpD 2.03 7.7 ... 27.24 26.00 136 26.23 -1.6 BiPIndMet JJM ... ... ...q 30.93 22.74 0 28.19 -7.6 BiPOpCur ICI ... ... ...q 43.42 35.77 37.01 +2.7 BiPAsnGulf PGD .11e .3 ...q 50.00 40.00 0 40.10 -17.2 BiPGems38 JEM 3.18e 10.8 ...q 33.00 28.08 3 29.45 +.8 BiPNG GAZ ... ... ...q .48 .23 .23 tBiPLive COW ... ... ...q 26.25 20.08 78 20.69 -12.8 BiPEngy JJE ... ... ...q 6.92 4.67 6.33 +.6 BarcBk prA BCSpA 1.78 7.1 ... 25.01 BiP JpyUsd JYN ... ... ...q 57.20 47.55 55.48 +16.7 BiPAsia8 AYT 1.21e 2.9 ...q 45.81 38.77 3 42.15 +.7 B iPInvVIX XXV ... ... ...q 45.60 36.44 36.44 -4.1 BarcCAPE CAPE ... ... ...q 126.10 102.14 2 116.70 +.2 BiPSPMLP IMLP 1.22e 7.7 ...q 21.09 15.44 2 15.85 -11.8 Barclay BCS .15e 1.3 ... 12.47 9.29 3929 11.93 +9.4 iPthNtGs n GAZB ... ... ... 49.19 36.56 38.14 -6.7 BiP SPVix XVZ ... ... ...q 26.03 17.32 16 20.75 -9.5 Bar ef VXA ... ... ... BrVxMdT rs VXZ ... ... ...q 27.27 16.42 357 22.18 +26.7 B iPVxST rs VXX ... ... ...q 73.60 25.59 40450 48.62 +74.1 BarcWomLd WIL ... ... ...q 70.29 59.73 1 64.70 -3.6 BaringsCp s MCI 1.20 8.0 ...q 16.36 14.70 11 15.06 -1.3 BaringsPt MPV 1.08 7.3 ...q 15.15 13.83 21 14.76 +4.7 BarcDisab RODI ... ... ...q 70.27 64.29 70.00 B&N Ed n BNED .60 8.7 ...dd 11.12 4.99 255 6.91 -16.1 BarnesNob BKS .60 11.3 ...dd 9.45 4.10 1518 5.30 -20.9 Barnes B .56 .9 56 72.87 49.31 147 60.59 -4.2 Barnwell BRN ... ... ...dd 2.95 1.62 0 1.84 -11.5 BarrickG ABX .12 1.0 27 20.37 11.07 8428 12.52 -13.5 BasicEnS XYZ ... ... ...dd .45 BasicEn n BAS ... ... ... 35.84 12.72 680 13.32 -43.2 Baxter s BAX .64 1.0 30 72.58 52.27 2760 64.41 -.4 BaytexE g BTE ... ... 5 3.63 2.13 1430 2.79 -7.0 BeazerHm BZH ... ... 18 23.24 11.78 710 16.26 -15.4 BectDck BDX 2.92 1.3 89 248.39 175.66 1584 218.78 +2.2 BectDk pfA BDXA ... ... ... 63.84 54.18 73 58.51 +1.1 Belden BDC .20 .3 12 87.15 64.51 362 66.83 -13.4tBelden pfB BDCpB ... ... ... 114.45 89.17 3 91.20 -11.5 Belltrx g rs BXE ... ... 1 4.25 .99 165 1.24 -27.9 Belmond BEL ... ... ...cc 14.20 10.75 352 11.00 -10.2 Bemis BMS 1.24f 2.8 18 50.47 40.60 992 44.65 -6.6 BenchElec BHE .15p ... 20 35.80 27.05 226 29.65 +1.9 Berkley WRB .56 .8 21 74.43 62.00 416 73.25 +2.2 Berkley pfB WRBpB 1.41 5.7 ... 26.21 23.67 9 24.77 -1.8 Berkly pfC WRBpC ... ... ... 27.24 24.53 23 25.10 -4.1 Berkly pfD WRBpD 1.44 5.8 ... 26.92 24.10 11 24.89 -4.0 BerkHa A BRK/A ... ... 24 326350.03 242180.00 0 299850.03 +.8 BerkH B BRK/B ... ... 27 217.62 160.93 4019 200.11 +1.0 BerkHBcp BHLB .88f 2.3 18 40.10 32.85 125 38.25 +4.5 BerryPlas BERY ... ... 22 61.71 47.81 1230 55.22 -5.9 BestBuy BBY 1.80f 2.5 22 78.59 48.03 3824 72.86 +6.4 Best Inc n BSTI ... ... ... 13.25 8.08 579 10.37 +15.5 BigLots BIG 1.20f 2.7 12 64.42 42.36 1580 44.35 -21.0 BiglariHld BH ... ... 10 451.15 290.05 10 408.79 -1.4 BioAmber BIOA ... ... ...dd 2.88 .16 .16 -60.0 BioRadA BIO ... ... 66 279.59 200.65 152 250.52 +5.0 BioRadB BIO/B ... ... 65 271.00 208.00 250.90 +5.3 BiohvnPh n BHVN ... ... ... 39.51 16.50 648 25.15 -6.8 BioPhrmX BPMX ... ... ...dd .90 .10 11912 .24 +116.4 BioTime BTX ... ... 3 3.50 2.10 390 2.64 +22.8 BioTime wt BTX/WS ... ... ... .55 .11 .19 +52.0tBirksGrp BGI ... ... ... 2.77 1.01 31 1.09 -16.2tBitautoH BITA ... ... 28 54.42 19.66 1038 21.43 -32.6 BlkHillsCp BKH 1.78 3.3 16 72.02 50.49 343 54.21 -9.8 BlkHCp un BKHU ... ... ... 78.74 56.40 51 59.82 -9.5 BlKnight n BKI ... ... ... 53.00 42.70 727 47.60 +7.8 BlkStMin n BSM 1.25 7.5 17 19.03 15.12 68 16.66 -7.1 BlackBerry BB ... ... 18 14.55 8.47 7273 10.53 -5.7 BlackRock BLK 11.52f 2.1 24 594.52 375.52 471 536.31 +4.4 Blrk22Gl n BGIO ... ... ... 10.20 9.27 60 9.52 -2.9 BlkBldAm BBN 1.58 7.0 ...q 23.96 21.38 109 22.47 -3.1 BlkCA18 BJZ .33 2.3 ...q 15.35 14.37 16 14.75 +1.3 BlkCAIT BFZ .87 6.7 ...q 14.81 12.90 90 13.02 -5.5 BlkCorBd BHK .78 5.9 ...q 14.26 12.87 55 13.11 -6.6 BlkCpHiY HYT .84 8.0 ...q 11.47 10.41 245 10.56 -3.5 BlkCrdAllo BTZ .97 7.6 ...q 13.66 12.54 103 12.65 -5.0 BlkDbtStr rs DSU .82 7.1 ...q 11.86 11.26 221 11.62 -.7 BlkEngyRs BGR 1.32 10.1 ...q 15.50 12.32 205 13.07 -7.8 BlkEnhC&I CII 1.20 7.7 ...q 17.08 14.22 383 15.56 -5.0 BlkEEqDv BDJ .56 6.4 ...q 9.65 8.03 901 8.76 -5.1 BlEnhGvIn EGF .66 5.1 ...q 14.14 12.90 2 12.99 -3.1 BlkFltRtInc FRA .81 5.6 ...q 14.63 13.70 88 14.47 +4.9 BlkFloatR BGT .70 5.1 ...q 14.79 13.40 41 13.85 -.5 BlkFL2020 BFO .37 2.6 ...q 15.20 14.14 5 14.25 -1.2 BlkGlbOp BOE 1.16 10.1 ...q 13.08 10.03 213 11.55 -7.7 BlkHlthSci BME 2.40 6.9 ...q 38.00 32.81 27 34.69 -5.0 BlkIT BKT .37 6.3 ...q 6.40 5.76 114 5.88 -4.7 BlkIntlG&I BGY .59 9.7 ...q 6.85 5.63 209 6.07 -6.9 BlkIQM BKN .74a 5.4 ...q 15.75 13.52 29 13.73 -8.0tBlkLtdD BLW .95 6.3 ...q 16.30 14.93 98 15.13 -4.8 BlkLTMu BTA .65a 5.7 ...q 12.54 11.17 38 11.34 -5.5 BlkMDMB BZM .65 4.1 ...q 15.90 13.05 17 13.35 -2.0 BlkMATxE MHE .70a 5.3 ...q 15.00 12.84 0 13.08 -6.2 BlkMultSec BIT 1.40a 8.3 ...q 18.77 16.56 61 16.88 -7.0 BlkMuIntD MUI .59a 4.5 ...q 14.41 13.00 144 13.12 -5.7 BlkMuNYInt MNE .69 5.4 ...q 14.45 12.65 1 12.83 -5.7 BlkMunihCA MUC .64 4.8 ...q 15.19 13.05 60 13.23 -6.8 BlkMunHIQ MFL .86 6.6 ...q 15.33 12.89 61 12.95 -11.4 BlMunhNYQ MHN .61a 4.8 ...q 14.58 12.41 23 12.58 -6.0 BlMunhNJQ MUJ .71a 5.3 ...q 14.96 13.23 34 13.39 -7.5 BlkMunihQ MUS .81 6.5 ...q 14.22 12.38 24 12.51 -6.5 BlkMunHQ2 MUE .82 6.6 ...q 14.33 12.12 64 12.28 -11.7 BlMunyCAQ MCA .88 6.6 ...q 15.69 13.18 102 13.34 -9.0 BlkMunyInv MYF .97 7.0 ...q 17.88 13.63 38 13.95 -6.1 BlkMunyIQ MFT .85 6.5 ...q 15.32 13.00 18 13.16 -5.6 BlkMYMIQ MIY .83 6.2 ...q 14.35 13.14 28 13.31 -4.9 BlMunyNYQ MYN .57a 4.7 ...q 13.43 11.95 41 12.07 -6.6 BlkMunyPaQ MPA .86 6.2 ...q 14.91 13.35 11 13.74 -4.3 BlMunyQlty MQY .96 6.9 ...q 16.10 13.81 218 13.93 -8.2 BlkMuniyQ3 MYI .70 5.5 ...q 14.86 12.46 162 12.64 -8.5 BlkMuniast MUA .65a 4.9 ...q 15.84 13.31 65 13.40 -10.5 Blk2018 BPK .06 .4 ...q 15.10 14.71 37 14.89 +.8 BlkMu2020 BKK .47a 3.1 ...q 15.95 14.92 41 15.20 +1.3 BlkMuBdT BBK .76a 5.3 ...q 16.47 14.10 15 14.32 -5.5 BlkMuIIQ BAF .82 5.9 ...q 15.58 13.70 18 13.90 -6.1 BlkMunIIT BBF .87 6.6 ...q 15.80 13.00 31 13.07 -6.8tBlkMuIQT BYM .86 6.7 ...q 15.24 12.96 46 13.01 -8.3 BlkMuIT BFK .78 6.1 ...q 14.72 12.72 86 12.89 -8.5 BlkMuIT2 BLE .95a 7.1 ...q 15.87 13.31 51 13.40 -7.1 BlkMuTTT BTT .86a 4.0 ...q 23.62 20.98 79 21.30 -4.7 BlkMunienh MEN .73a 6.8 ...q 12.46 10.48 64 10.60 -9.1 BlkMunihld MHD .89a 5.9 ...q 18.25 15.07 32 15.16 -8.2 BlkMunihd2 MUH .81a 5.8 ...q 16.63 13.76 33 13.88 -6.1 BlkMunvst MVF .64a 7.3 ...q 10.02 8.74 73 8.80 -8.4 BlkMuniv2 MVT .88a 6.1 ...q 16.18 14.28 105 14.35 -7.1 BlkMunyAZ MZA .83 5.5 ...q 17.90 14.03 10 15.14 -6.4 BlMunyldCA MYC .74a 5.8 ...q 15.72 13.17 51 13.41 -9.3 BlkMuniyld MYD .80a 6.0 ...q 15.73 13.23 88 13.37 -7.9 BlkMunyNJ MYJ .90 6.5 ...q 17.48 13.86 51 13.95 -11.7 BlMunQlt2 MQT .80 6.7 ...q 13.91 11.92 44 12.08 -7.8 BlkNJMB BLJ .83a 6.1 ...q 16.21 13.51 7 13.73 -6.8 BlkNJIT BNJ .76 5.4 ...q 16.35 13.90 12 14.06 -6.6 BlkNY18 BLH .03 .2 ...q 14.99 14.66 0 14.75 +.3 BlkNYMB BQH .74 5.6 ...q 15.65 13.08 1 13.25 -10.0 BlkNYIQT BSE .69 5.5 ...q 14.00 12.33 2 12.47 -5.2 BlkNYIT BNY .83 6.3 ...q 15.50 12.98 24 13.12 -8.3 BlkNYMu2 BFY .84 6.4 ...q 15.90 12.90 6 13.10 -11.5 BlkRsCmdy BCX .79 8.8 ...q 10.50 7.76 178 8.91 -8.8 BlkSciTch BST 1.20 4.0 ...q 34.26 20.44 116 29.71 +11.3 BlkStMT BSD .78a 6.2 ...q 15.61 12.41 18 12.67 -7.4 BlkU&Inf BUI 1.45 7.3 ...q 21.74 19.08 69 19.76 -8.6 BlkVAMB BHV .83 5.2 ...q 20.22 15.53 0 16.09 -6.5 BlkstFltRt BSL 1.08 5.9 ...q 18.80 17.01 37 18.19 +1.1 BlkstGSOSt BGB 1.26 7.9 ...q 16.41 15.51 300 15.86 +1.0 Blackstone BX 2.70e 8.6 15 37.52 28.85 4773 31.30 -2.2 BlkstnMtg BXMT 2.48 7.9 13 33.08 29.51 616 31.43 -2.3sBlkLSCrInc BGX 1.18 7.1 ...q 16.70 15.45 292 16.51 +3.7 BlockHR HRB .96 3.7 21 31.80 22.82 2051 25.67 -2.1sBlonderT BDR ... ... ...dd 1.29 .38 4637 1.09 +79.9tBlueAprn n APRN ... ... 7 10.10 1.80 1793 1.85 -54.1 BlueCapRe BCRH 1.20 9.8 ...dd 20.20 11.00 44 12.20 +1.2 BluegVac n BXG .15p ... ... 22.47 13.00 52 21.64 +18.5 BlueLinx rs BXC ... ... 11 38.77 7.57 308 34.16 +250.0 BluerkRsd BRG 1.16 13.5 ...dd 13.77 7.02 265 8.57 -15.2 BluerkRs pf BRGpA 2.06 8.3 ... 27.00 24.53 11 24.95 -5.4 BluerkR pfD BRGpD 1.78 8.2 ... 26.25 20.84 1 21.62 -14.2 BluerkR pfC BRGpC 1.91 8.3 ... 26.50 22.48 1 23.01 -9.6 BdwlkPpl BWP .40 3.9 9 18.79 9.85 554 10.20 -21.0 Boeing BA 6.84f 2.1 34 371.60 175.47 8229 327.44 +11.0 BoiseCasc BCC .28 .7 18 45.95 26.25 475 39.00 -2.3 BonanzaCE BCEI ... ... 36 87.48 23.33 132 27.14 -1.6 BootBarn BOOT ... ... 20 20.31 5.90 293 17.45 +5.1 BoozAllnH BAH .76f 1.9 20 40.25 31.06 991 39.19 +2.8 BorgWarn BWA .68 1.3 14 58.22 37.64 1593 51.61 +1.0sBostBeer SAM ... ... 25 202.35 128.70 390 204.50 +7.0 BostProp BXP 3.20f 2.6 24 137.35 111.57 871 122.92 -5.5 BosProp pfB BXPpB 1.31 5.3 ... 26.94 22.69 5 24.86 -1.6 BostonSci BSX ... ... 19 29.93 24.31 7775 27.74 +11.9 BldrG&IFd BIF .11a 1.0 ...q 11.84 9.25 164 10.84 -2.3 BovieMed BVX ... ... ...dd 4.29 1.87 37 2.89 +11.2 BowlA BWL/A .68 4.6 41 16.64 13.43 9 14.83 -1.1 Box Inc n BOX ... ... ...dd 24.50 16.44 2051 20.60 -2.5 BoydGm BYD .20 ... 21 40.44 21.36 1049 32.03 -8.6 BradyCp BRC .83 2.2 25 40.25 31.70 187 37.45 -1.2 Brandyw BDN .72 4.6 18 18.69 15.21 1642 15.60 -14.2 BrasilAgro LND ... ... ... 4.55 3.21 1 3.84 +9.6 Braskem BAK .78e 2.8 ... 33.73 17.44 339 27.71 +5.5 BridgptEd BPI ... ... 27 15.85 5.71 136 6.57 -20.8 BrigStrat BGG .56 2.7 13 27.34 20.00 256 20.97 -17.3 BrightHrz BFAM ... ... 49 105.04 70.79 403 97.56 +3.8 BrghtSch n BEDU ... ... ... 28.18 10.79 235 15.38 -17.6 Brinker EAT 1.52 4.0 12 45.81 29.50 2282 38.31 -1.4 Brinks BCO .60 .8 ...cc 88.10 54.25 604 74.10 -5.8 BrMySq BMY 1.60 2.5 62 70.05 51.56 5252 62.98 +2.8 BristowGp BRS .28 2.1 ...dd 17.35 6.21 294 13.14 -2.4 BritATob s BTI 2.24e 3.8 ... 73.41 53.38 2310 59.66 -10.9 BrixmorP BRX 1.10f 7.2 10 22.02 13.74 6304 15.38 -17.6 BroadrdgF BR 1.46 1.3 33 110.05 66.50 772 108.58 +19.9 Brookdale BKD ... ... ...dd 15.66 6.33 1722 6.64 -31.5 BrkfdAs g s BAM .60f 1.5 14 44.33 36.07 2069 38.90 -10.7 BrookBus n BBU .25 .6 ... 40.01 24.15 68 38.58 +11.8 BrkfDtla pf DTLAp 1.91 7.3 ... 31.31 23.62 18 26.08 -9.4 BrkGblInf INF 1.40 12.3 ...q 14.20 11.20 81 11.35 -12.2 BrkfInfra s BIP 1.88f 4.5 30 46.88 37.54 294 41.68 -7.0 BrkRlAs n RA .20p ... ... 24.39 21.06 76 21.83 -6.6 BrkfReEn BEP 1.96f 6.4 ... 36.00 29.80 272 30.56 -12.5 HeliosTR rt HTRr ... ... ... .64 BrwnBrn s BRO ... ... 26 26.94 20.66 1214 25.31 BrownFA s BF/A .79 1.5 32 56.10 34.46 15 54.00 +8.0 BrownFB s BF/B ... ... ... 56.81 36.38 910 54.71 Brunswick BC .76 1.3 16 64.45 48.04 696 58.61 +6.1 Buckeye BPL 5.05 13.4 11 69.95 35.24 741 37.66 -24.0 Buckle BKE 1.00e 4.4 12 25.11 13.50 929 22.60 -4.8 Buenavent BVN ... ... ...dd 16.53 10.87 1225 15.97 +13.4 BldBear BBW ... ... 19 11.90 7.25 74 9.35 +1.6 BungeLt BG 1.84 2.4 33 83.75 63.87 2453 75.64 +12.8sBurlStrs BURL ... ... 32 136.10 79.07 829 137.00 +11.4 BylineBc n BY ... ... ... 24.80 19.02 70 23.01 +.2C -C&J Eng n CJ ... ... ... 36.57 22.99 1740 25.88 -22.7 CTrkMH23 MLPC .89e 6.8 ...q 17.66 12.86 2 13.02 -14.5 CtrMillr n MLPE ... ... ... 26.31 19.84 19.96 -13.9 CAE Inc g CAE .36 ... ... 19.28 15.06 286 19.17 +3.3 CAI Intl CAI ... ... 6 40.11 14.43 180 21.34 -24.6 CBIZ Inc CBZ ... ... 22 19.65 13.75 116 18.90 +22.3 CBL Asc CBL .80m 18.3 2 10.11 4.00 5704 4.37 -22.8 CBL pfD CBLpD 1.84 10.9 ... 24.96 16.30 206 16.90 -22.7 CBL pfE CBLpE 1.66 10.8 ... 25.08 15.06 20 15.41 -30.1 CBRE GRE IGR .60 8.2 ...q 8.05 7.17 421 7.30 -7.8 CBRE Grp CBRE ... ... 18 48.39 32.46 1532 47.25 +9.1 CBS A CBS/A .72f 1.3 16 70.00 49.33 21 54.00 -9.7 CBS B CBS .72 1.3 12 69.31 49.24 6509 53.79 -8.8 CCA Inds CAW ... ... 14 3.81 2.90 2.95 -6.3 CF Inds s CF 1.20 3.2 ...dd 45.00 25.04 3302 37.11 -12.8 CGG rs CGG ... ... ... 7.67 1.88 36 2.01 -55.0 CGI g GIB ... ... ... 59.89 46.40 271 58.29 +7.3 CIT Grp CIT .64 1.2 50 56.14 42.50 852 52.08 +5.8 CKE Inc CK ... ... ... CKX Lands CKX .12m 1.2 41 12.15 9.60 2 9.85 -3.2 CMS Eng CMS 1.43f 3.2 28 50.83 40.48 3663 45.31 -4.2 CNA Fn CNA 1.20a 2.4 15 55.62 43.15 267 49.20 -7.3 CNH Indl CNHI .12e 1.0 ...cc 15.65 9.70 3212 11.90 -11.2 CNO Fincl CNO .36 1.6 15 26.47 19.37 1613 22.64 -8.3 CNOOC CEO 4.92e 3.5 ... 166.23 108.05 160 142.48 -.8 CNX Midst CNXM 1.25 6.9 11 23.02 15.25 76 18.05 +7.6 CNX Resc CNX .04 .3 ...dd 18.08 11.30 1755 15.04 +2.8 ConslCoal n CCR ... ... ... 16.65 13.15 23 14.05 -10.2 CONSOL n CEIX ... ... ... 41.89 19.51 194 29.07 -26.4 CPFL Eng CPL .12e .8 ... 17.69 10.63 26 14.57 +26.7 CPI Aero CVU ... ... 15 10.05 5.55 10 9.70 +8.4 CRH Med CRHM ... ... ... 9.25 1.46 197 2.45 -7.5 CRH CRH .72e 2.1 ... 39.32 32.47 542 33.96 -5.9 CsopChiA50 AFTY 1.17e 6.7 ...q 20.51 13.45 1 17.53 -.5 Csop ChInt CNHX ... ... ...q 31.99 25.40 28.11 -3.5 Csop Csi300 HAHA ... ... ...q 36.52 26.95 33.05 -1.8 CSRA n CSRA .40 1.0 19 41.60 27.38 41.23 +37.8 CSS Inds CSS .80 4.6 72 30.29 17.13 67 17.39 -37.5 CTS CTS .16 .6 23 28.75 19.30 89 28.00 +8.7 CURO Gp n CURO ... ... ... 17.97 13.50 153 17.25 +22.5 CVR Engy CVI 2.00 6.4 ...cc 39.70 16.75 303 31.03 -16.7 CVR Ptrs UAN .71e 22.3 ...dd 5.08 2.58 174 3.19 -2.7 CVR Rfng CVRR 1.39 ... 23 18.25 6.70 442 13.70 -17.2 CVS Health CVS 2.00 3.1 11 84.00 60.14 10282 64.28 -11.3 CWA Inco n CWAI ... ... ... 26.93 24.64 24.64 -3.6 CYS Invest CYS .88 13.0 7 8.98 6.25 947 6.77 -15.7 CYSInv pfA CYSpA 1.94 8.0 ... 25.73 24.01 2 24.33 -2.8 CYSInv pfB CYSpB 1.88 7.9 ... 25.32 23.40 6 23.81 -3.9 CabGS t34 GYB .83 3.6 ... 23.75 22.03 10 23.00 CabcoJCP97 PFH 1.91 14.5 ... 18.74 11.00 6 13.20 -10.5 CabAT&T34 GYC .83 3.7 ... 24.90 22.00 22.22 -1.5 CableOne n CABO 7.00 1.0 36 788.00 627.25 36 678.86 -3.5 Cabot CBT 1.26 2.3 16 68.63 50.21 620 54.74 -11.1 CabotO&G COG .24f 1.0 45 29.57 21.40 4396 23.71 -17.1 CACI CACI ... ... 14 159.40 112.10 111 152.75 +15.4 Cactus n WHD ... ... ... 27.96 19.18 126 26.66 +31.7 CadencB n CADE .13 .5 ... 29.30 20.00 149 27.10 -.1sCaledoMn n CMCL .28 3.5 ... 7.96 5.17 18 8.05 +8.9 Caleres CAL .28 .8 17 34.47 22.39 426 34.33 +2.5 CalifRes rs CRC ... ... ...dd 25.06 6.47 1210 17.50 -10.0 CalifWtr CWT .75f 2.0 26 46.15 32.75 170 36.75 -19.0 Calix CALX ... ... ...dd 7.38 4.65 114 6.75 +13.4sCallGolf ELY .04 .2 36 16.68 11.19 652 16.72 +20.0 CallonPet CPE ... ... 27 13.73 9.34 3104 12.34 +1.6 Callon pfA CPEpA 5.00 9.9 ... 53.45 47.11 2 50.55 -1.4 Calpine CPN ... ... ...dd 15.25 9.30 15.25 +.8 CambrE rs CEI ... ... ...dd .48 .08 .10 -19.7 Cambrex CBM ... ... 20 62.95 42.55 145 53.25 +10.9 CambriaYld SYLD .49e 1.3 ...q 41.00 33.04 11 37.88 -1.3 CambFgnY FYLD .75e 2.9 ...q 27.94 22.06 3 26.05 -1.2 CambGblV GVAL .54e 2.1 ...q 28.50 21.72 25 26.18 +2.2 CamGblMo GMOM .56e 2.1 ...q 29.42 24.12 10 27.23 -.6 CambGlAss GAA .55e 2.0 ... 28.60 25.29 12 27.46 -.1 CambrEmS EYLD ... ... ... 38.25 28.65 14 36.54 +5.3 CambSovHi SOVB 1.72e 4.5 ... 28.65 CambEq n CCOR ... ... ... 26.18 24.47 11 25.04 -3.0 CambTail n TAIL ... ... ... 25.57 21.44 150 22.22 -1.6 CamValMom VAMO ... ... ...q 28.07 22.55 5 24.90 -.2 CamdenPT CPT 3.08f 3.6 23 96.39 78.19 405 84.88 -7.8 Cameco g CCJ .40 ... ... 11.91 7.68 2496 9.65 +4.6 CampSp CPB 1.40 3.2 14 59.14 40.99 2378 43.23 -10.1 CampWrl n CWH .54 1.7 ... 47.62 26.30 1084 31.26 -30.1 Can-Fite CANF ... ... 6 2.75 1.24 30 1.43 -3.4 CdaGoose n GOOS ... ... ... 38.25 15.81 600 34.81 +10.3 CIBC g CM 5.32f ... 10 100.01 77.20 420 87.54 -10.1 CdnNR gs CNI 1.33 ... ... 85.73 70.59 1562 73.71 -10.7 CdnNRs gs CNQ 1.34f ... ... 37.63 27.52 3486 32.45 -9.2 CP Rwy g CP 1.87 ... ... 188.80 149.74 309 175.56 -3.9 CannaeHl n CNNE ... ... ...dd 19.58 16.16 121 18.71 +9.9 Canon CAJ ... ... ... 40.67 30.79 520 36.12 -3.4 CantelMed CMD .14e .1 72 123.60 69.21 114 110.18 +7.1 CapOne COF 1.60 1.7 28 106.50 76.05 2039 96.35 -3.2 CapOne wt COF/WS ... ... ... 63.91 35.50 62.00 +6.9 CapOne pfC COFpC 1.56 6.0 ... 26.79 25.49 18 25.82 -1.4 CapOne pfD COFpD 1.68 6.3 ... 27.88 25.82 16 26.46 -1.3 CapOne pfF COFpF 1.55 5.8 ... 27.74 25.49 24 26.59 -1.6 CapOne pfB COFpP 1.50 5.9 ... 25.88 24.91 27 25.26 -.2 CpOne pf H COFpH ... ... ... 27.19 25.12 25 25.98 -3.5 CapOne pfG COFpG ... ... ... 25.55 23.17 65 24.79 -1.0 CapSenL CSU ... ... ...dd 16.72 10.27 285 10.71 -20.6 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 8.17 568 8.69 +.5 Capstd pfE CMOpE 1.88 7.5 ... 25.85 24.63 13 24.97 -1.5 CarboCer CRR ... ... ...dd 12.69 5.83 354 7.12 -30.1 CardnlHlth CAH 1.85 2.9 15 82.80 54.66 2177 62.94 +2.7 Care.com CRCM ... ... ...cc 20.88 11.36 464 15.84 -12.2 Carlisle CSL 1.48 1.4 18 119.21 92.09 255 102.62 -9.7 CarMax KMX ... ... 17 77.64 55.05 5085 62.73 -2.2 Carnival CCL 1.80 2.8 16 72.70 57.39 3330 64.98 -2.1 CarnUK CUK 1.80f 2.8 ... 72.29 56.79 227 65.14 -1.7 CarpTech CRS .72 1.6 34 54.61 34.24 384 43.83 -14.0 CarrSrv CSV .30f 1.1 24 28.96 23.15 122 27.64 +7.5 Cars.cm CARS ... ... ... 32.28 20.94 935 28.19 -2.3 Carters CRI 1.80f 1.7 16 129.00 79.76 1019 103.17 -12.2 Carvana A n CVNA ... ... ... 24.89 8.14 377 22.38 +17.1 CastleBr ROX ... ... ...dd 2.22 .98 225 1.26 +3.3 CastlightH CSLT ... ... ...dd 4.75 3.15 174 3.60 -4.0 Catalent CTLT ... ... 69 47.87 27.48 719 39.74 -3.3 CatchMTim CTT .54 4.1 ...dd 13.73 10.81 638 13.05 -.6 Caterpillar CAT 3.12 2.1 25 173.19 92.98 6185 145.18 -7.9 CatoCp CATO 1.32 8.3 17 23.30 10.76 537 15.84 -.5 CedarF FUN 3.56 5.5 17 72.56 59.66 71 64.80 -.3 CedarRlty CDR .20 4.9 10 6.29 3.62 596 4.11 -32.4tCedarR pfB CDRpB 1.81 7.9 ... 26.06 22.71 2 22.90 -9.4 CedrRT pfC CDRpC 1.63 7.9 ... 25.39 20.22 5 20.51 -18.1 CelSci wt CVM/WS ... ... ... .09 .00 .04 +115.8 Cel-Sci rs CVM ... ... ... 3.93 1.30 116 1.39 -26.5 Celadon CGI .08 2.3 17 8.53 1.30 3.45 -46.1 Celanese CE 1.84 1.9 13 114.00 83.34 1049 98.85 -7.7 Celestic g CLS ... ... 8 14.69 9.79 399 10.12 -3.4tCellcom CEL ... ... 7 10.66 6.73 16 6.73 -34.0 Cementos CPAC .50e 4.0 ... 13.49 10.02 4 12.35 -.4 Cemex CX .29t ... ... 10.37 6.43 9599 6.79 -9.5 Cemig pf CIG .08e 3.3 ... 3.13 1.89 2317 2.43 +18.0 Cemig CIG/C .08e 3.6 ... 3.65 1.81 1 2.22 +19.9 CenovusE CVE .20 ... 7 11.52 6.76 6262 9.10 -.3 Centene s CNC ... ... 20 112.42 70.04 1461 106.41 +5.5 CC MLPInf CEN 1.25 14.6 ...q 12.84 8.12 219 8.56 -14.1 CenterPnt CNP 1.11f 4.1 20 30.45 25.84 4034 27.20 -4.1 CentElBr B EBR/B ... ... ... 9.06 4.60 9 7.30 +7.5 CentElecBr EBR ... ... ... 7.86 3.49 393 6.43 +12.8 CnEurRusT CEE .56e 2.2 ...q 28.32 20.82 10 25.50 +4.6 CFCda g CEF .01 .1 ...q 13.75 11.72 13.50 +.7 CenPacFn CPF .76f 2.6 19 33.55 27.34 106 29.00 -2.8 CentSecur CET 1.78e .7 ...q 29.00 23.69 13 26.75 -2.4 CentrusEn LEU ... ... ...dd 6.45 3.30 7 3.52 -12.2 CentCmtys CCS ... ... 15 36.00 21.90 249 31.75 +2.1 CntryLink CTL 2.16 12.6 8 27.61 13.16 16306 17.16 +2.9 Cervecer CCU .35e 1.2 ... 30.35 25.03 139 29.40 -.6 ChannAdv ECOM ... ... ...dd 12.65 8.30 56 9.10 +1.1 ChRvLab CRL ... ... 21 119.05 86.60 419 105.62 -3.5 ChaseCorp CCF .80f .7 25 129.55 83.35 37 110.95 -7.9 ChathLTr CLDT 1.32 6.8 27 23.91 17.90 406 19.51 -14.3 CheetahM CMCM ... ... ... 18.18 7.54 765 12.98 +7.5 Chegg CHGG ... ... ...dd 23.22 8.04 1083 20.61 +26.3 Chemed CHE 1.12 .4 48 285.79 178.44 95 278.19 +14.5 Chemours n CC .68f 1.4 12 58.08 34.70 1959 47.96 -4.2 CheniereEn LNG ... ... ...dd 60.22 40.36 1817 54.30 +.9 ChenEnLP CQP 2.00f 6.9 ...dd 33.47 26.41 121 29.18 -1.6 ChenEnHld CQH 2.04f 7.4 54 29.73 24.03 106 27.55 -.5 CherHMtg CHMI 1.96 11.2 3 19.43 16.01 52 17.56 -2.4 ChrHMt pfA CHMIpA 2.05 8.2 ... 25.89 24.47 5 25.06 -2.9 ChesEng CHK ... ... 5 6.39 2.53 22083 2.91 -26.5 ChesEn pfD CHKpD 4.50 9.4 ... 62.00 45.99 5 48.04 -3.3 ChesGranW CHKR .32e 25.2 1 2.85 1.20 85 1.25 -32.4 ChespkLdg CHSP 1.60 5.6 29 29.36 22.55 211 28.48 +5.1 ChespkUtil CPK 1.30 1.8 20 86.35 66.35 69 72.15 -8.1 Chevron CVX 4.48f 3.9 51 133.88 102.55 5699 114.48 -8.6 ChicB&I CBI .28 2.0 ...dd 31.69 9.55 4525 13.73 -14.9 ChiRivet CVR .84f 2.7 18 41.90 26.50 31.19 -1.9 Chicos CHS .33 3.5 13 14.43 6.96 2735 9.34 +5.9 Chimera rs CIM 2.00 11.5 8 20.90 15.77 991 17.41 -5.8 Chimer pfA CIMpA 2.00 7.9 ... 26.74 24.51 5 25.27 -2.1 Chimer pfB CIMpB 2.00 7.9 ... 26.47 24.88 24 25.40 -1.6 ChiCBlood CO ... ... 35 14.95 6.26 11.87 +19.3 ChinaDEd DL .45e ... 10 11.40 6.61 6 8.29 -10.6 ChinaEAir CEA ... ... ... 45.33 24.44 17 36.30 +.4 ChinaFd CHN .55e 2.5 ...q 24.76 17.02 12 21.79 +.6 ChinaGreen CGA .10e 8.0 2 2.11 1.19 47 1.25 +.8 ChinaLife s LFC .14e 1.0 ... 17.85 13.56 863 13.93 -10.8 ChinaMble CHL 3.50e 7.7 ... 56.93 44.55 2067 45.52 -9.9 ChiNBorun BORN ... ... 2 1.74 1.12 49 1.31 +4.3 ChOnlEd n COE ... ... ... 20.31 9.25 4 10.12 -19.0 ChinaPet SNP 3.73e 4.1 ... 91.57 69.60 225 91.15 +24.2 ChinaPhH CPHI ... ... ...dd 1.45 .14 372 .27 +54.5tChinRap n XRF ... ... ... 12.86 4.40 410 4.58 -19.9 ChinaSoAir ZNH .64e 1.3 ... 70.52 32.50 45 50.76 -2.0 ChinaTel CHA 1.21e 2.7 ... 53.78 41.28 59 44.48 -6.3 ChinaUni CHU ... ... ... 16.55 11.87 535 12.70 -6.1 ChiXFsh rs XNY ... ... ...dd 7.10 3.30 6.55 +33.9 ChinaYuch CYD .90e 4.2 7 27.98 16.16 36 21.26 -11.4 ChinZenix ZX ... ... ...dd 2.31 .86 39 1.29 +6.0 Chipotle CMG ... ... ...cc 499.00 247.52 690 325.84 +12.7 ChoiceHtls CHH .86 1.1 40 85.35 59.60 274 80.50 +3.7 ChrisBnk CBK ... ... ...dd 1.55 .95 133 1.09 -14.2 ChubbLtd CB 2.92e 2.1 19 157.50 131.14 1565 136.18 -6.8sChungTel CHT 1.29e 3.3 ... 38.98 33.00 213 38.92 +9.8 ChurchDwt s CHD .87f 1.7 ... 54.18 43.21 2024 50.47 +.6 CienaCorp CIEN ... ... ...dd 27.98 19.40 2976 25.45 +21.6 Cigna CI .04 ... 16 227.13 149.10 2455 168.79 -16.9 Cimarex XEC .64f .7 20 130.16 87.98 1084 91.60 -24.9 CincB pfB CBBpB 3.38 6.9 ... 52.37 48.15 1 49.24 -3.4 CinciBell rs CBB ... ... 61 22.20 13.00 290 13.95 -33.1 Cinemark CNK 1.28f 3.4 17 44.74 32.03 1149 38.02 +9.2 CinerRes CINR 2.27 8.3 14 29.75 22.61 12 27.32 +8.8 Circor CIR .15 .4 25 68.76 40.58 121 41.86 -14.0 Cision CISN ... ... 59 13.68 9.90 214 11.29 -4.9 CapAcIII wt CISNW ... ... ... 2.01 1.50 1.88 CitGBP Dl n UGBP ... ... ... 32.62 26.15 28.10 +6.2 CitCHF Dl n UCHF ... ... ... 32.08 26.21 0 27.41 +3.3 Citi GBP n DGBP ... ... ... 21.62 19.08 0 19.97 -6.3 CitEUR Dl n UEUR ... ... ... 31.62 26.61 29.15 +5.7 Citi EUR n DEUR ... ... ... 24.13 18.78 2 21.03 -8.3 Citi AUD n DAUD ... ... ... 23.45 18.62 0 22.87 +14.4 CitAUD Dl n UAUD ... ... ... 32.65 26.50 26.57 -.5 Citi JPY n DJPY ... ... ... 22.83 18.17 19.49 -14.6 CitJPY Dl n UJPY ... ... ... 39.22 27.65 1 30.80 +5.4 Citi CHF n DCHF ... ... ... 23.58 19.08 22.15 -6.1 CitiStratDv DIVC ... ... ...q 37.34 30.51 35.35 +1.0 Citigp pfN CpN 1.97 7.2 ... 27.81 25.85 75 27.20 -1.0 CgpVelLCrd UWT ... ... ... 32.96 10.01 4159 28.36 +15.7 CgpVelICrd DWT ... ... ... 44.68 9.74 6942 10.80 -23.1 Citigroup C 1.28 1.8 13 80.70 57.55 15643 69.31 -6.9 Citigp wtA C/WS/A ... ... ... .18 .06 .12 +23.0 Citigrp pfC CpC 1.45 5.6 ... 26.16 24.70 38 25.67 +.8 Citigp pfJ CpJ 1.78 6.2 ... 30.45 27.59 39 28.55 -1.0 Citigp pfK CpK 1.72 6.1 ... 31.60 26.85 72 27.98 -1.9 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 56 26.24 -2.6 Citigrp pfL CpL 1.72 6.6 ... 28.02 25.72 31 26.22 -1.3 CitizFincl CFG .52 1.2 18 48.23 31.51 4821 42.77 +1.9 CitizInc CIA ... ... ...cc 8.87 5.86 37 7.36 +.1 CityOffce g CIO .94 ... 46 13.93 10.03 301 11.96 -8.1 CityOff pfA CIOpA 1.66 6.8 ... 26.47 22.78 4 24.24 -3.7 Civeo CVEO ... ... ...dd 4.17 1.57 829 3.84 +40.7 CivitasSolu CIVI ... ... 29 19.90 11.15 126 15.25 -10.8 ClaudeR g CGR ... ... ... .18 ClayGSCn GCE 1.43e 9.1 ...q 17.55 14.85 0 15.69 -5.8 CleanHarb CLH ... ... ...cc 61.62 46.62 831 48.65 -10.2 ClearChan CCO ... ... ...dd 6.15 3.35 85 4.90 +6.5 ClrBrEnTR CTR 1.35e 13.8 ...q 13.90 9.50 150 9.81 -15.6 ClrLgCap n LRGE ... ... ... 31.89 26.78 29.19 -.7 ClrbrgMLP CBA .80m 11.7 ...q 10.00 6.53 171 6.84 -17.4 ClearEnFd CEM 1.76f 13.8 ...q 17.36 12.10 195 12.72 -16.7 ClrbEOpFd EMO 1.47e 14.6 ...q 13.87 9.56 133 10.09 -14.5 ClearwPpr CLW ... ... 17 57.25 33.80 264 36.05 -20.6 ClevCliffs CLF ... ... 5 9.15 5.56 6144 6.86 -4.9 ClipRlty n CLPR .38 ... ... 13.00 7.64 21 8.26 -17.3 Clorox CLX 3.84f 3.0 21 150.40 123.64 967 130.05 -12.6 CloudPeak CLD ... ... ...dd 5.70 2.76 559 3.05 -31.5tCloudera n CLDR ... ... ... 23.35 14.50 27906 13.29 -19.6 CloughGA GLV 1.44 11.5 ...q 14.39 12.27 43 12.50 -6.3 CloughGEq GLQ 1.38 10.6 ...q 14.39 12.30 78 13.06 -2.3 ClghGlbOp GLO 1.20 11.3 ...q 11.67 10.27 204 10.59 -2.7 CCFemsa KOF 1.75e 2.6 ... 91.85 63.90 73 66.45 -4.6 CocaCola KO 1.56f 3.5 82 48.62 42.19 13552 44.24 -3.6 CocaCEur n CCE 1.04f 2.5 ... 44.75 36.17 893 41.48 +4.1 Coeur CDE ... ... ...cc 10.24 6.71 2550 8.08 +7.7 TigerM wt IDI/WS ... ... ... .07 Cohen n COHN .80 7.4 ... 11.99 7.50 10.85 +35.3 CohSClosed FOF 1.04 8.3 ...q 13.52 11.60 130 12.46 -6.4 CohStGlbI INB 1.12 12.3 ...q 10.44 9.05 109 9.14 -7.5 Cohen&Str CNS 1.12 2.7 21 47.83 36.29 255 40.86 -13.6 CohStInfra UTF 1.60 7.5 ...q 24.61 20.88 277 21.40 -10.8 C&SLtDP&I LDP 1.87 7.3 ...q 27.25 24.85 58 25.52 -2.1 C&SIncEgy MIE 1.32 14.3 ...q 11.60 8.86 59 9.22 -10.0 CohStQIR RQI .96 8.0 ...q 13.19 10.55 290 12.01 -5.1 CohStRE RNP 1.48 8.0 ...q 21.98 17.91 88 18.56 -12.7 CohStSelPf PSF 2.06 8.0 ...q 29.16 25.57 21 25.82 -8.6 CohenStTR RFI .96 7.9 ...q 13.03 11.50 84 12.19 -4.5tColfax CFX ... ... 24 43.29 30.35 967 31.31 -21.0 ColgPalm CL 1.68f 2.3 25 77.91 67.86 3569 71.65 -5.0 ColNthSC n CLNC ... ... ... 21.20 18.16 243 19.48 -5.2 ColNrthS n CLNS ... ... ... 14.74 5.28 6703 5.60 -50.9 ColNrth pfB CLNSpB 2.06 8.3 ... 25.76 22.26 9 24.94 -1.9 ColNrth pfD CLNSpD 2.13 8.5 ... 26.50 23.78 8 25.08 -1.9 ColNrth pfE CLNSpE 2.19 8.7 ... 27.52 23.86 5 25.24 -5.0 ColNrth pfG CLNSpG 1.88 7.9 ... 27.25 22.49 7 23.66 -5.9 ColNrth pfJ CLNSpJ ... ... ... 24.84 21.48 25 23.45 -4.5 ColNrth pfI CLNSpI 1.79 7.6 ... 25.94 21.81 8 23.49 -6.7 ColNrth pfH CLNSpH 1.78 7.6 ... 26.00 21.61 10 23.42 -6.4 Col BdSt n GMTB ... ... ... Col Sust n ESGW ... ... ... 32.13 27.20 29.06 -3.6 Col SusInt n ESGN ... ... ... 32.31 27.17 29.07 -4.9 Col SusUS n ESGS ... ... ... 32.51 28.50 0 28.78 -2.7 ColumTr ef n DIAL ... ... ... 20.09 19.78 19.80 -.7 Col Bey BBRC .50e 2.5 ...q 20.47 16.11 7 19.61 +6.4 ColEmxChi XCEM ... ... ...q 30.22 25.00 1 28.29 +2.2 ColQualDv HILO .32e 2.0 ...q 17.10 13.60 2 16.00 +.7 Col EMCns ECON .10e .4 ...q 29.87 24.81 141 26.76 -4.9 Col IndiaC INCO .03e .1 ...q 51.06 38.46 10 47.43 -4.4 Col IndiaInf INXX .10e .7 ...q 16.79 13.03 31 14.19 -10.6 Col IndSC SCIN .17e .8 ...q 25.98 17.79 2 20.66 -11.8 ColumbPT CXP .80 3.9 12 23.31 19.55 803 20.40 -11.1 ColSelTec STK .92a 4.2 ...q 24.58 20.09 77 21.96 -1.3 Comcst29 CCZ 1.58e 3.0 ... 64.00 50.00 1 53.25 -15.3 Comerica CMA 1.20f 1.2 20 102.66 64.04 1360 96.73 +11.4 Comeric wt CMA/WS ... ... ... 65.50 34.89 65.50 +12.3 ComfrtS FIX .30 .7 26 44.80 31.90 179 41.05 -6.0 ComndSec MOC ... ... ...dd 3.43 2.41 17 3.01 -2.0 CmclMtls CMC .48 2.4 40 26.72 17.05 1570 19.65 -7.8 CmtyBkSy CBU 1.36 2.5 16 58.80 48.89 360 54.30 +1.0 CmtyHlt CYH ... ... ...dd 10.51 3.77 1294 4.08 -4.2 CmtyHcT n CHCT 1.59f 6.2 94 30.64 22.41 135 25.47 -9.4 CBD-Pao CBD .08e .4 ... 25.90 18.26 272 20.37 -13.6 CompDivHd CODI 1.44 8.8 ...dd 18.35 15.70 135 16.45 -2.9 ComDivH pf CODIpA 1.81 8.2 ... 25.75 21.88 13 22.10 -10.4 CompssMn CMP 2.88 4.6 22 76.65 56.50 217 62.50 -13.5 Compx CIX .20 1.4 14 16.63 12.30 1 14.05 +5.6 ComstkM rs LODE ... ... ... 1.34 .21 339 .26 -34.6 ComstkRs rs CRK ... ... ...dd 10.72 4.01 938 5.78 -31.7 ConAgra CAG .85 2.3 16 41.04 32.16 3025 37.01 -1.8 ConchoRes CXO ... ... 21 162.91 106.73 2357 141.18 -6.0 ConcdMed CCM ... ... 28 4.71 2.46 22 2.80 -15.9 CondHos rs CDOR .78e 7.7 ...dd 11.19 8.13 2 10.15 +2.0 Conduent n CNDT ... ... ... 20.32 14.95 1214 18.70 +15.7 ConocoPhil COP 1.14f 1.9 48 61.31 42.27 8169 59.56 +8.5 ConEd ED 2.86f 3.7 16 89.70 73.73 2351 78.27 -7.9 CnsTom CTO .20f .3 8 67.97 50.51 4 61.17 -3.7 ConstellA STZ 2.96f 1.3 20 231.83 168.44 1882 226.45 -.9 ConstellB STZ/B 2.68f 1.2 27 230.55 170.08 0 229.65 +.9 Constellm CSTM ... ... ... 14.10 5.35 1271 10.55 -5.4 CnE pfB CMSpB 4.50 4.3 ... 105.95 101.10 0 103.70 -.3 ContainStr TCS ... ... 10 6.37 3.53 137 5.75 +21.3 Contango MCF ... ... ...dd 8.19 2.22 145 3.22 -31.6 ContlBldg CBPX ... ... 20 31.00 21.00 331 28.80 +2.3 ContMatls CUO ... ... 23 24.90 16.80 1 19.15 +.8 ContlRescs CLR ... ... ...cc 59.90 29.08 1605 58.83 +11.1 Cnvrgys CVG .40 1.8 15 26.66 21.13 512 22.64 -3.7 CooperCo COO .06 ... 25 260.26 194.55 382 221.21 +1.5tCooperTire CTB .42 1.4 17 44.50 28.20 451 29.50 -16.5 CooperStd CPS ... ... 14 135.00 95.33 119 126.60 +3.3 CopaHold CPA 3.48f 2.7 15 141.34 107.90 309 129.22 -3.6 Copel ELP .26e 3.4 ... 9.87 6.70 292 7.76 +1.7 CoreLabs CLB 2.20 2.1 59 121.39 86.55 423 107.11 -2.2 CoreMold CMT .05 ... 11 24.50 16.47 27 17.50 -19.4 Corecivic CXW 1.72f 8.4 12 35.10 18.61 885 20.52 -8.8 CoreLogic CLGX ... ... 21 49.30 38.49 417 45.14 -2.3 CorEn pfA CORRpA 1.84 7.3 ... 26.93 24.60 8 25.25 -1.9 CorEnInf rs CORR 3.00 8.0 15q 39.42 31.50 82 37.64 -1.5 CoreSite COR 3.92 3.8 38 120.85 89.76 406 102.98 -9.6 Corindus n CVRS ... ... ...dd 2.25 .66 630 1.45 +43.6 CorMedix CRMD ... ... ...dd 1.35 .17 3778 .26 -48.6 CrnstTotR CRF 3.35 21.8 ...q 16.98 13.62 216 15.34 +.4 CrnrstnStr CLM 3.40 21.9 ...q 17.21 13.10 411 15.54 +.5 Corning GLW .72f 2.6 17 35.10 26.32 9686 27.39 -14.4 CpBT JCP JBN 1.75 14.5 ... 17.13 9.92 0 12.05 -4.1 CorpCapT n CCT .40p ... ... 19.00 14.43 577 17.11 +7.1 CorpOffP OFC 1.10 4.1 14 36.03 24.55 1177 26.51 -9.2 Cort1Aon27 KTN 2.05 6.6 ... 35.11 30.31 0 31.00 -5.3 CortsJCP97 KTP 1.91 14.4 ... 18.95 11.06 7 13.30 -6.8 CortsJCP JBR 1.75 14.5 ... 17.05 9.82 12.03 -3.7 CortsPE KTH 2.00 6.2 ... 34.27 30.26 6 32.45 +.3 Cosan Ltd CZZ .26e 2.6 ... 11.89 5.63 731 10.16 +4.7 Costamre CMRE .40 6.2 ... 8.18 5.45 389 6.45 +11.8 Costam pfB CMREpB 1.91 7.9 ... 27.43 21.30 1 24.26 -3.0 Costmr pfC CMREpC 2.13 8.6 ... 26.24 22.77 10 24.90 -2.1 Costam pfD CMREpD 2.19 8.6 ... 26.89 23.03 9 25.48 -1.4 Cotiviti n COTV ... ... ... 45.97 30.84 311 33.76 +4.8 Cott Cp COT .24 1.6 ...cc 17.78 12.04 511 14.84 -10.9 Coty COTY .50 2.7 ... 21.68 14.24 4738 18.29 -8.0 Cntwd pfB CFCpB 1.75 6.7 ... 26.77 25.46 64 25.97 -1.7 CousPrp CUZ .26f 3.0 13 9.63 7.81 3368 8.58 -7.2 CovantaH CVA 1.00 6.8 ...dd 17.30 13.00 692 14.65 -13.3 CovrAll n COVR ... ... ... Crane CR 1.40f 1.5 32 102.65 71.23 330 91.91 +3.0 CrwfdA CRD/A .28 3.4 59 9.95 6.78 10 8.29 -2.5 CrwfdB CRD/B .20 2.3 61 12.40 7.89 14 8.54 -11.2 Credicp BAP 8.57e 3.7 ... 237.99 150.71 252 233.90 +12.8 CS EnEur50 FIEU ... ... ...q 153.69 103.34 1 127.98 -6.8 CS FILgCG FLGE ... ... ...q 264.50 154.83 64 232.64 +2.0 CS LgSh n CSLS ... ... ... 27.99 26.49 27.99 CrSuisInco CIK .26 8.1 ...q 3.50 3.16 348 3.25 -1.8 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 10 26.38 -13.8 CS MthlyP AMJL .99e ... ... CSVLgNG rs UGAZ ... ... ...q 230.50 49.72 62.90 -13.5 CS CrdeOil OIIL ... ... ... 39.28 25.46 1 38.02 +8.0 CS MAsHi MLTI 1.30e ... ... 29.48 27.03 27.33 -2.4 CS SP mlp MLPO 1.12e 8.0 ... 16.57 14.06 14.03 -1.7 CredSuiss CS 1.22e 7.5 ... 19.98 13.28 3103 16.30 -8.7 CrSuiHiY DHY .29 10.9 ...q 2.91 2.60 214 2.65 -6.7 CrescPtE g CPG .12 1.8 38 11.40 6.40 2033 6.77 -11.2 CrestEq rs CEQP 2.40 9.3 ...dd 29.25 20.00 83 25.80 InergyM wi NRGM/WI ... ... ... 22.72 CrossAmer CAPL 2.51 12.2 40 29.80 20.05 13 20.58 -13.3 CrosTim CRT 1.02e 7.1 14 16.60 14.09 11 14.27 -2.8 CrwnCstle CCI 4.20f 3.9 ...cc 114.97 93.14 3047 108.91 -1.9 CrwnCst pfA CCIpA 1.72 .2 ... 1160.00 1028.17 6 1130.00 -.2 CrownHold CCK ... ... 19 62.27 48.27 1676 50.22 -10.7 Cryolife CRY .12 .6 48 24.00 14.03 72 19.95 +4.2 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, April 5, 2018

PAGE 36

CubeSmart CUBE 1.20 4.2 23 29.79 22.83 1328 28.45 -1.6 Cubic CUB .27 .4 ...dd 66.20 39.58 137 63.25 +7.3 CullenFr CFR 2.28 2.1 19 111.10 81.09 360 106.34 +12.4 CullnF pfA CFRpA 1.34 5.4 ... 25.96 24.11 12 24.95 -.7 Culp Inc CULP .36f 1.2 15 34.05 26.15 94 30.80 -8.1 Cummins CMI 4.32 2.7 45 194.18 143.83 1477 160.95 -8.9 CurEuro FXE ... ... ...q 120.65 102.59 218 118.08 +2.1 CurAstla FXA .62 .8 ...q 81.36 73.37 81 77.18 -1.1 CurBrit FXB ... ... ...q 139.08 120.94 42 136.78 +4.3 CurrCda FXC .03e ... ...q 81.49 71.70 43 77.21 -1.6 CurrChina FXCH ... ... ... 78.35 70.74 78.05 +4.1 CurJpn FXY ... ... ...q 91.62 83.92 230 89.73 +5.4 CurSwed FXS ... ... ...q 121.32 106.08 0 112.90 -2.8 CurSwiss FXF ... ... ...q 102.27 94.12 18 97.94 +1.1 CurShSinga FXSG ... ... ...q 75.87 69.68 75.03 +2.3 CurtisWrt CW .60 .4 28 140.07 82.77 197 136.17 +11.8 Cush Jn37 n PPLN ... ... ... 24.42 16.67 16.73 -16.1 CushTRet rs SRV 1.08 10.0 ...q 14.50 10.00 13 10.78 -9.7 CushngRen SZC 1.64 10.4 ...q 21.30 15.35 44 15.83 -22.0 CushRoy rs SRF .48 5.5 ...q 10.10 7.81 2 8.77 -6.3 CustomBcp CUBI ... ... 10 33.85 24.75 142 29.39 +13.1 CustBcp 18 CUBS 1.59 6.3 ... 26.50 25.25 2 25.33 -1.5 CustBc p C CUBIpC .57p ... ... 27.35 26.26 0 26.37 -.7 CustBc pfD CUBIpD ... ... ... 28.20 24.60 26.58 -.3 CustBc pfE CUBIpE ... ... ... 27.21 25.35 3 26.32 -.9 CustoBc pf F CUBIpF ... ... ... 27.71 25.21 5 25.51 -2.7 CynergT n CTEK ... ... ... 5.45 2.70 18 4.94 +22.0 CypressEn CELP .84 14.6 32 9.27 5.50 2 5.74 -4.3D -DCP Mid DCP 3.12 8.9 49 42.79 29.70 403 35.06 -3.5 DCT IndlTr DCT 1.44f 2.6 27 61.53 49.62 367 55.89 -4.9 DDR Corp DDR .76 10.1 19 13.00 6.76 8025 7.55 -15.7 DDR pfJ DDRpJ 1.63 7.0 ... 25.79 22.95 3 23.06 -8.2 DDR pfK DDRpK 1.56 7.0 ... 25.98 22.17 3 22.26 -13.3 DDR Cp pfA DDRpA ... ... ... 27.09 23.11 22 23.84 -9.4 DGSE DGSE ... ... ...dd 1.74 .75 156 .84 -9.9 DHI Grp DHX ... ... 5 4.70 1.50 161 1.70 -10.5 DHT Hldgs DHT .20e 5.6 27 4.95 3.27 711 3.55 -1.1 DNP Selct DNP .78 7.6 ...q 11.57 9.71 218 10.31 -4.5 DR Horton DHI .50 1.1 17 53.32 31.98 6499 45.63 -10.7 Drdgold DRD .03e 1.1 ... 5.18 2.65 61 2.75 -15.6 DST Sys s DST .72 .9 26 84.48 50.22 1011 83.55 +34.6 DSW Inc DSW 1.00f 4.4 17 22.78 15.14 1778 22.50 +5.1 DTE DTE 3.53f 3.4 19 116.74 97.66 924 103.89 -5.1 DTEEn 62 DTQ 1.31 5.4 ... 25.61 23.59 10 24.40 -2.8 DTE En76 n DTJ 1.34 5.5 ... 26.04 23.99 12 24.45 -4.0 DTE En27 n DTW 1.31 5.4 ... 25.75 23.34 12 24.04 -6.5 DTE F76 n DTY 1.50 5.7 ... 27.90 25.55 15 26.31 -1.7 DTE En un DTV ... ... ... 58.42 48.68 16 51.74 -4.1 DTF TxF DTF .84 6.3 ...q 15.26 13.05 13 13.34 -5.1 DXC Tch n DXC .72 .7 ... 107.85 73.51 1364 101.46 +6.9 DanaInc DAN .24 .9 14 35.27 17.53 1227 26.22 -18.1 Danaher DHR .64f .6 24 104.82 78.97 2181 99.06 +6.7tDanaos DAC ... ... 1 3.20 1.15 77 1.10 -24.1 DaqoNEn DQ ... ... 6 72.50 18.01 403 54.55 -8.2 Darden DRI 2.52 2.9 19 100.11 76.27 1829 86.84 -9.6 DarlingIng DAR ... ... 22 19.50 14.20 779 17.29 -4.6 DaVita Inc DVA ... ... 16 80.71 52.51 2308 63.67 -11.9 Daxor DXR .15 1.7 ... 21.66 3.40 22 8.67 +89.6 DeanFoods DF .36 4.1 11 20.10 8.18 1399 8.69 -24.8 DeckrsOut DECK ... ... ...cc 98.92 55.46 749 91.70 +14.3 Deere DE 2.40 1.6 34 175.26 107.04 4478 148.57 -5.1 DE EnhGlb DEX .90 7.7 ...q 12.70 10.71 85 11.63 -4.1 DelaCO VCF .72 5.0 ...q 16.50 14.13 0 14.30 -7.9 DelaDvInc DDF .62 5.9 ...q 11.36 10.13 17 10.59 -1.3 DelaNatl VFL .72 5.7 ...q 13.94 12.53 10 12.59 -5.1 DelaMN2 VMM .63 4.9 ...q 15.15 12.61 18 12.90 -4.2 DelekLogis DKL 2.90f 10.2 14 35.54 26.60 11 28.35 -10.6sDelek DK .60 1.5 30 41.19 20.65 1336 41.14 +17.7 DellTch n DVMT ... ... ...dd 92.40 60.77 682 72.97 -10.2 DelphiTc n DLPH .68p 1.4 79 60.39 45.66 501 49.95 -4.8 DeltaAir DAL 1.22 2.3 11 60.50 43.81 6369 53.86 -3.8 DeltaAprl DLA ... ... ...cc 23.47 16.95 11 17.97 -11.0 Dltsh SPX n DMRL ... ... ... 59.02 49.16 0 52.42 -3.4 Dlt SP400 n DMRM ... ... ... 56.45 48.78 51.92 -4.0 Dlt SP600 n DMRS ... ... ... 57.48 47.73 52.90 -2.6 DltshInt n DMRI ... ... ... 56.65 49.79 0 52.21 -1.5 Deluxe DLX 1.20 1.6 15 78.87 66.43 322 75.66 -1.5 DenburyR DNR ... ... ...dd 2.89 .92 9047 2.71 +22.6 DenisnM g DNN ... ... ...dd .66 .38 395 .46 -17.1 Despg.cm n DESP ... ... ... 36.56 22.73 262 30.99 +12.8 DeutGlHI n LBF ... ... ... 8.82 DeutschBk DB .83e ... ... 20.23 13.52 3796 13.88 -27.1 DBDogs22 DOD ... ... ... 30.43 18.53 5 21.70 -15.0 DBWMTR WMW ... ... ... 32.46 25.94 4 29.78 -.8 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 24.93 23 25.53 +.3 DeutBCT5 pf DKT 2.01 7.9 ... 27.24 25.45 107 25.50 -2.4 DBCmdyS DDP ... ... ...q 57.02 38.00 49.17 +10.5 DBCmdDL DYY ... ... ...q 4.09 2.08 2.88 -24.2 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 5 2.77 -3.1 DB AgDS AGA ... ... ...q 32.50 22.38 0 29.45 +9.5 DBGoldSh DGZ ... ... ...q 14.68 13.01 0 13.35 -1.9 DBGoldDL DGP ... ... ...q 29.42 21.65 6 25.95 +3.8 DBGoldDS DZZ ... ... ...q 6.32 4.88 25 5.18 -3.4 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 30 8.80 -.6 Deut Muni KTF .84 7.5 ...q 13.72 11.08 32 11.22 -5.7 Deut StInc KST .66a 5.4 ...q 12.66 12.08 8 12.24 -1.6 Deut StMu KSM .84 7.7 ...q 13.11 10.81 17 10.98 -6.8 DBXEmMkt DBEM .36e 1.5 ...q 26.32 20.44 488 24.05 -.2 DBXEafeEq DBEF .95e 3.1 ...q 33.05 28.89 1383 30.62 -3.7 DBXBrazEq DBBR .13e 1.0 ...q 14.00 9.34 1 13.25 +10.2 DBXGerEq DBGR .35e 1.3 ...q 29.78 25.97 7 26.75 -6.0 Deu HYBd n HYLB ... ... ... 51.56 48.68 266 49.36 -2.1 Dbx Tr etf DESC ... ... ... 36.00 30.06 35.01 +3.0 DeutBarI n IFIX ... ... ... 50.76 49.59 0 49.82 -.5 DeuBrcIn n IGVT ... ... ... 50.12 48.32 0 49.14 +.6 DbXR1KECo DEUS ... ... ...q 33.87 28.12 102 31.78 -.9 DeutEmCo DEMG ... ... ... 30.95 26.67 0 29.07 +.8 DBXJapnEq DBJP .91e 2.2 ...q 46.61 36.00 150 42.24 -4.2 DbXDvxEU DEEF ... ... ...q 31.76 25.68 7 29.56 -1.5 Deut 300Ch ASHX .74p ... ...q 24.14 18.75 3 20.90 -5.3 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 28.92 -2.6 DbxAllWHiD HDAW .27e ... ...q 27.42 25.03 25.73 -3.8 DbxEafeHiD HDEF .43e 1.1 ...q 25.41 23.42 3 23.54 -4.8 DbxNikk400 JPN ... ... ...q 31.67 24.97 20 29.47 +.5 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 25.97 4 26.26 -3.3 DBX EMBd EMIH .99e 4.0 ...q 25.69 24.34 24.82 -1.1 DBX IGBd IGIH .77 3.2 ...q 24.99 23.81 1 24.15 -1.1 DBXHYCpB HYIH 1.20 5.3 ...q 23.75 22.42 1 22.67 -1.5 DBXChiSC ASHS ... ... ...q 37.50 30.24 6 35.17 +.9 DBXHrvChi CN .30e .8 ...q 42.41 28.81 5 38.08 +2.0 DBXMexHd DBMX 4.12e 14.8 ...q 21.63 18.73 18.80 -4.8 DBXSKorH DBKO .03p ... ...q 32.94 25.85 11 30.91 -1.6 DBXAWxUS DBAW 1.33e 3.2 ...q 29.07 24.93 3 26.87 -3.3 DBXAsiaPH DBAP .74e 2.6 ...q 30.70 24.89 0 28.65 +.8 DBXEurHgd DBEU .65e 2.4 ...q 29.50 26.52 553 27.39 -3.6 DBXUKHdg DBUK .89e 4.4 ...q 22.22 19.98 20.20 -7.3 DBXHvChiA ASHR ... ... ...q 34.89 24.00 821 30.94 -.3 DevonE DVN .24 .8 20 45.16 28.80 6405 31.32 -24.3 ElevWat n WTRX ... ... ... 33.44 27.90 30.85 -2.5 Diageo DEO 3.20e 2.3 ... 147.62 113.67 668 137.80 -5.6 DiamOffsh DO .50 3.3 24 20.41 10.06 2385 15.09 -18.8 DiamRk DRH .50 4.8 14 12.11 9.87 1860 10.51 -6.9 DianaShip DSX ... ... ...dd 6.16 3.07 1274 3.40 -16.5 DianaS pfB DSXpB 2.22 9.1 ... 25.12 20.75 5 24.38 -1.7 DianaSh20 DSXN 2.13 8.4 ... 26.18 22.76 22 25.15 -2.1 DicksSptg DKS .90f 2.6 11 52.31 23.88 2113 35.14 +22.3 Diebold DBD .40 2.7 17 29.80 12.90 885 14.95 -8.6 DigitalPwr DPW ... ... ...dd 5.95 .40 2.31 -28.0 DigitalRlt DLR 4.04f 3.9 50 127.23 96.56 777 104.60 -8.2 DigitlR pfG DLRpG 1.47 5.9 ... 26.04 24.27 8 25.01 -1.9 DigtlR pfH DLRpH 1.84 7.0 ... 28.33 25.96 7 26.24 -1.6 DigitRlt pfC DLRpC 1.09 4.1 ... 28.18 26.44 26.87 -2.6 DigitRlt pfJ DLRpJ ... ... ... 25.30 22.13 16 23.95 -4.6 DigitalR pfI DLRpI 1.59 6.0 ... 28.18 25.48 8 26.37 -4.1 Dillards DDS .40 .5 11 88.51 45.51 602 80.58 +34.2 Dillard38 DDT 1.88 7.3 ... 26.40 25.13 6 25.64 -.8 DineEquity DIN 2.52m 3.6 5 79.66 36.71 623 70.50 +39.0 DiploPhm DPLO ... ... 49 27.78 14.00 712 20.05 -.1 Dir SilMBl n SHNY ... ... ... 12.28 7.00 4 8.08 -15.2 DirBrCm n COM ... ... ... 25.28 23.23 6 24.07 -2.0 DirChInt n CWEB ... ... ... 69.08 41.71 132 51.65 +1.1 Dir CnSt n SPLZ ... ... ... Dirx Euro n EUXL ... ... ... 33.40 22.79 0 24.18 -7.9 DirxAero n DFEN ... ... ... 58.00 25.75 103 50.00 +12.4 DrxTrnBl n TPOR ... ... ... 43.11 23.47 9 30.91 -10.4 DxEmMkt n EMBU ... ... ... 26.61 20.97 23.47 -9.1 Dir UtBr n UTLZ ... ... ... DirxUtil n UTSL ... ... ... 34.73 19.59 14 23.65 -14.2 DirxInds n DUSL ... ... ... 44.53 25.88 4 33.11 -9.9 DirxMex n MEXX ... ... ... 33.36 18.90 13 23.64 +14.8 DrxRBkBr rs WDRW ... ... ...q 56.13 22.00 26.74 -12.7 DxRsaBr rs RUSS ... ... ...q 44.39 14.43 47 16.98 -26.2 DxSOXBr rs SOXS ... ... ...q 43.50 9.35 2785 12.17 -26.2 DxGBull rs NUGT ... ... ...q 46.48 21.25 5667 24.08 -24.0 DrGMBll rs JNUG .09e .7 ...q 30.40 11.34 9801 13.26 -25.3 DirSPX Br SPDN ... ... ... 35.11 17.25 51 30.65 +.1 DxGlMBr rs JDST ... ... ...q 103.68 40.90 688 55.81 +8.8 DirSPBear s SPXS ... ... ...q 45.37 2.16 6397 29.29 -2.2 Dir7-10TBr TYNS ... ... ...q 29.28 27.74 28.89 +2.3 DrxDlySpxB LLSP .10p ... ...q 40.38 30.24 3 35.49 -1.4 DxChiABear CHAD ... ... ...q 41.27 27.67 4 30.81 -1.1 DrxNGBear rs GASX ... ... ...q 47.19 18.20 7 30.26 +28.9 DxSPOGBr rs DRIP ... ... ...q 28.73 9.31 1582 12.75 +7.5 DrxRBkBull DPST ... ... ...q 95.94 43.51 64 76.57 +5.3 DirDGlBr rs DUST ... ... ...q 38.68 19.01 2038 26.14 +10.3 DxSPXBll s SPUU ... ... ...q 57.21 40.57 24 48.11 -2.9 DxEuFnBl EUFL ... ... ... 65.95 34.04 42.53 -10.5 DirGlMin n MELT ... ... ... 28.23 23.20 24.48 DirSCBll s SMLL .27e .6 ...q 55.75 39.18 0 48.99 -4.3 Drx EurF n EUFS ... ... ... DxHiYldBr HYDD ... ... ... 20.29 10.08 1 19.38 +3.1 DrNsd100 rs QQQE ... ... ...q 47.40 37.82 27 43.95 +1.8 DrxDlySCB LLSC .10p ... ...q 37.78 30.71 35.87 +1.0 Dir TcBr n TECZ ... ... ... Dir FnBr n FAZZ ... ... ... DrxiBillion IBLN .21e .6 ...q 35.52 27.08 13 32.65 +1.2 Drx Eng n ERYY ... ... ... DrX EuEq n EURZ ... ... ... 25.65 24.03 24.18 -.2 DxRusBll s RUSL ... ... ...q 73.38 29.06 69 58.41 +15.7 DiEurBll3x EURL .14e .4 ...q 47.12 24.03 51 34.96 -8.2 DrxEMBll rs EDC ... ... ...q 168.70 69.91 273 124.15 -1.3 Dir MLPHi ZMLP 1.60m 11.5 ...q 18.90 13.61 111 13.90 -13.1 DxLatBll s LBJ ... ... ...q 49.13 20.00 9 38.55 +19.3 DirTotBBr SAGG ... ... ...q 32.06 30.87 31.72 +1.9 DxBrzBull s BRZU ... ... ...q 65.25 20.38 722 47.59 +18.1 DxBiotBll rs LABU ... ... ...q 116.54 41.40 2812 77.21 -.8 DxIndiBll rs INDL ... ... ...q 120.64 68.61 29 83.60 -18.1 DxNGBll rs GASL ... ... ...q 37.19 14.60 254 16.16 -36.4 DrDevMBr DPK ... ... ...q 20.18 10.08 23 12.63 +2.5 DxSPOGBl s GUSH ... ... ...q 38.13 15.04 1749 22.54 -25.7 DxREBear DRV ... ... ...q 15.62 9.81 100 12.72 +21.5 Dir HltBr n SICK ... ... ... Dir20yrTBr TYBS ... ... ...q 21.58 19.69 20.54 +3.1 DrxFtseEm LLEM .47p ... ...q 23.59 DrxJpBull JPNL ... ... ...q 96.48 46.69 3 75.08 -2.7 DxEnBear rs ERY ... ... ...q 77.60 34.86 54.00 DxEMBear EDZ ... ... ...q 18.18 6.67 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 18 56.08 -10.0 DxSCBear rs TZA ... ... ...q 19.56 10.28 11468 11.75 -4.2 DxFnBr rs FAZ ... ... ...q 20.71 9.71 3830 11.26 -3.7 Dx HmSu n CLAW ... ... ... DrxHmbBull NAIL ... ... ...q 110.62 37.03 79 69.66 -24.5 Dx30TBear TMV ... ... ...q 22.46 17.07 931 19.92 +13.0 DxFnBull s FAS ... ... ...q 82.80 41.32 2534 64.23 -6.1 DxBiotBea rs LABD ... ... ...q 119.40 27.10 37.40 DrxTcBr rs TECS ... ... ...q 67.85 23.64 31.35 DrxACInsi KNOW .48e 1.2 ...q 80.06 38.11 29 40.80 -1.7 DxMCBr rs MIDZ ... ... ...q 20.60 11.55 12 13.41 -.4 DxChiBr rs YANG ... ... ...q 130.30 36.30 51.00 Drx300Chin CHAU ... ... ...q 37.53 17.73 60 29.07 -2.1 DxHcrBll s CURE ... ... ...q 63.45 32.79 271 43.76 -6.1 DxTcBull s TECL ... ... ...q 149.65 63.23 301 114.01 +1.6 DxRetlBll s RETL ... ... ...q 45.73 21.33 28 33.93 -5.9 DxSOXBll s SOXL .12e .1 ...q 209.00 66.72 1113 148.31 +7.5 Dir30TrBul s TMF ... ... ...q 23.46 17.06 952 19.04 -13.9 Dir10TrBear TYO ... ... ...q 15.70 13.12 2 14.86 +5.7 Dx10yTBull TYD ... ... ...q 47.36 39.16 2 40.90 -6.8 DxMCBull s MIDU ... ... ...q 53.91 33.40 29 43.39 -6.5 DrxREBull s DRN ... ... ...q 24.73 14.68 108 17.33 -24.1 DirxChiBull YINN .38e 1.1 ...q 53.89 18.41 1367 33.19 -2.4 DirxDMBull DZK ... ... ...q 100.54 53.47 2 76.44 -7.3 DrxSCBull s TNA .41e .6 ...q 81.75 48.17 5014 67.40 -4.1 DrxSPBull s SPXL ... ... ...q 54.49 30.30 9974 41.22 -7.0 DirxEnBull ERX ... ... ...q 44.29 21.37 3140 27.37 -21.6 Discover DFS 1.40 2.0 13 81.93 57.50 2139 71.69 -6.8 Disney DIS 1.68f 1.7 14 116.10 96.20 8759 100.95 -6.1 Div&Inco DNI 1.63 12.9 ...q 14.25 11.61 53 12.61 -6.1 DrReddy RDY .29e .9 ... 42.97 29.83 355 32.94 -12.3 DocuSec rs DSS ... ... ...dd 3.16 .56 60 1.28 -28.9 DolbyLab DLB .64 1.0 82 74.29 48.00 479 63.40 +2.3 DollarGen DG 1.16f 1.2 21 105.82 65.97 2729 95.00 +2.1 DomMidst DM 1.27f 8.5 11 34.85 14.85 363 14.90 -51.1tDomEngy D 3.34f 5.0 14 85.30 66.68 4291 66.95 -17.4tDomRes un DCUD ... ... ... 53.58 46.00 8 46.14 -10.7 DomRs76 n DRUA ... ... ... 25.94 23.04 31 24.22 -5.3 Dominos DPZ 2.20f 1.0 39 236.93 166.74 1026 231.45 +22.5 Domtar g UFS 1.74f 4.1 16 52.58 35.72 846 42.48 -14.2 Donaldson DCI .72 1.6 24 52.20 42.59 781 44.37 -9.4 DonlleyRR rs RRD .56 6.5 10 15.04 6.51 1344 8.65 -7.0 DonnlyFn n DFIN ... ... ... 24.00 16.41 164 17.17 -11.9 DorianLPG LPG ... ... ...dd 10.35 6.20 438 7.51 -8.6 DoubIncSol DSL 1.80a 8.9 ...q 21.56 19.56 285 20.17 -.1 DblLOppCr DBL 2.00a 9.3 ...q 26.09 21.15 81 21.57 -2.8 DougDyn PLOW .96 2.2 32 47.40 28.55 109 43.60 +15.3 DEmmett DEI 1.00 2.8 23 41.59 34.72 995 36.29 -11.6 Dover DOV 1.88 1.9 25 109.06 76.47 1436 97.13 -3.8 DoverDG DDE ... ... ...dd 1.79 .92 4 1.30 +27.1 DoverMot DVD .08f 3.9 9 2.45 1.80 4 2.05 +5.1 DowDuPnt DWDP .84e 1.3 20 77.08 59.29 10631 63.69 -10.6 DrPepSnap DPS 2.32 2.0 26 126.65 83.23 1072 118.42 +22.0 Dry Gl24 n DCF .22f 2.3 ... 10.05 9.25 19 9.33 -.7 DryHYSt DHF .35 11.0 ...q 3.60 3.14 97 3.17 -5.1 DrMuBdInf DMB .75 6.0 ...q 13.54 12.10 104 12.41 -4.5 DryfMu DMF .54 6.7 ...q 10.00 7.93 35 8.04 -9.6 DryStrt LEO .52 6.7 ...q 9.18 7.53 87 7.67 -11.2 DrySM DSM .50 6.6 ...q 8.85 7.43 87 7.60 -11.1 Dril-Quip DRQ ... ... ...dd 56.55 35.85 480 44.30 -7.1 DriveShack DS .48 9.9 13 6.49 2.41 199 4.86 -12.1 DriveS pfB DSpB 2.44 9.6 ... 26.49 24.67 1 25.46 -1.0 DriveS pfC DSpC 2.01 8.2 ... 26.08 23.36 2 24.56 -2.2 DriveS pfD DSpD 2.09 8.4 ... 25.84 24.25 3 24.96 -1.9 DuPnt pfA DDpA 3.50 4.1 ... 96.65 82.01 0 85.22 -7.8 DuPnt pfB DDpB 4.50 4.4 ... 110.00 100.00 1 102.00 -5.8 Ducomun DCO ... ... 17 35.58 25.06 44 29.69 +4.4 Df&PGblUt DPG 1.40 10.2 ...q 17.29 13.50 198 13.77 -11.3 DufPUC DUC .60 7.0 ...q 9.38 8.40 12 8.60 -2.8 DukeEngy DUK 3.56 4.6 17 91.78 72.93 3468 77.71 -7.6 DukeEn 73 DUKH 1.28 5.0 ... 26.60 23.71 31 25.38 +.1 DukeRlty DRE .80 3.1 20 30.14 24.30 1999 26.03 -4.3 DunBrad DNB 2.09f 1.8 17 130.95 101.17 272 117.75 -.6 Dycom DY ... ... 22 123.99 73.95 202 107.50 -3.5 Dynagas DLNG 1.69 15.9 ... 17.93 9.80 95 10.60 -2.4 Dynags pfA DLNGpA 2.25 8.5 ... 26.98 25.30 1 26.50 +1.8 Dynegy DYN ... ... 9 13.92 5.84 1866 13.37 +12.8 Dynegy 7 DYNC 1.75 2.2 ... 85.58 49.03 78.88 -.4 DynexCap DX .72 11.2 15 7.41 6.02 301 6.45 -8.0 Dynex pfA DXpA 2.13 8.4 ... 26.00 25.04 1 25.39 -.4 Dynex pfB DXpB 1.91 8.0 ... 25.16 23.25 6 23.99 -3.1E -ETracBDC BDCS 1.84e 9.3 ...q 23.76 18.72 16 19.89 -4.2 ETrMLPSht MLPS ... ... ...q 15.50 10.92 0 14.00 +13.2 ETrAlerNG MLPG 1.86e 9.0 ...q 27.03 19.96 3 20.77 -13.8 E-TrAlerInf MLPI 1.88e 9.0 ...q 29.16 20.31 675 20.95 -13.4 ETBbgCmd DJCI ... ... ...q 16.67 14.33 3 15.87 -1.0 ETrAlerian AMU 1.45e 9.6 ...q 20.85 14.59 93 15.03 -13.2 E-TrFood FUD ... ... ...q 19.82 17.55 1 17.77 -1.3 E-TrcEngy UBN ... ... ...q 8.44 5.67 8.42 +8.2 E-TrcIMet UBM ... ... ...q 22.54 13.55 0 16.88 -1.1 E-TracAg UAG ... ... ...q 21.45 16.11 18.13 +1.9 ETr2xBDC BDCL 3.52e 23.2 ...q 21.60 13.13 159 15.15 -7.9 E-TrcCmci UCI ... ... ...q 16.00 11.97 231 15.17 -1.4 ETrLPlat PTM ... ... ...q 10.88 9.00 9.69 -.4 E-TrcSilv USV ... ... ...q 23.68 19.91 21.02 -3.4 E-TrcGld UBG ... ... ...q 35.00 31.00 34.40 +4.2 E-TrLvstk UBC ... ... ...q 21.19 15.85 0 17.50 -11.6tECA MTrI ECT .33e 21.7 4 2.55 1.61 86 1.50 -30.2 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 17.76 321 19.75 -11.5 EMCOR EME .32 .4 23 85.08 60.30 383 77.99 -4.6 EMX Roy g EMX ... ... ... 1.04 .67 42 .87 +4.7 ENI E 1.29e 3.6 ...dd 37.48 29.44 171 36.02 +8.5 EOG Rescs EOG .67 .6 ...dd 119.00 81.99 4163 104.17 -3.5 EP Energy EPE ... ... ...dd 5.27 1.27 433 1.40 -40.7 EPAM Sys EPAM ... ... ...cc 125.88 73.86 212 113.21 +5.4 EPR Prop EPR 3.84 7.0 14 76.90 51.87 694 55.15 -15.8 EPR pfC EPRpC 1.44 6.0 ... 29.95 23.38 24.16 -10.3 EPR pfE EPRpE 2.25 6.5 ... 37.59 33.65 0 34.39 -6.7tEPR Pr pfG EPRpG 1.44 6.5 ... 25.23 22.26 25 22.25 -11.1 EQT Corp EQT .12 .3 ...dd 67.84 43.70 1985 46.82 -17.7 EQT GP n EQGP .81e 3.5 12 31.77 21.05 79 22.83 -15.1 EQT Mid EQM 4.10f 7.0 11 79.53 55.40 203 58.53 -19.9 ETF SITRis RISE ... ... ...q 24.71 22.59 3 24.37 +2.6 ETF JrSil SILJ ... ... ...q 14.02 9.79 15 10.66 -6.1 ETF Cyber HACK ... ... ...q 36.39 28.38 302 34.90 +10.3 ETF BigD BIGD ... ... ...q 28.47 24.70 27.78 ETF MobP IPAY ... ... ...q 38.58 27.33 32 35.89 +2.9tETF M AlH MJ ... ... ... 39.72 27.05 620 27.50 -6.0 ETF M Vid GAMR ... ... ... 51.93 33.56 14 48.00 +.2tETF Drone IFLY ... ... ... 38.00 33.60 9 34.27 -8.3 ETF AIPw n AIEQ ... ... ... 28.00 24.03 30 25.95 +.3 ETF MgT ef WSKY ... ... ... 35.50 31.34 2 32.93 -3.7 Pure Fintch FINQ ... ... ... 29.73 25.39 28.95 BlStIsrTc n ITEQ ... ... ... 33.90 30.11 6 32.08 +1.4 ETF Clim ETHO ... ... ...q 37.25 28.83 2 34.17 +.5 ETFAlpAlt ALFA ... ... ...q 47.05 37.49 23 42.63 -.4 ChngFnDvr CHGX ... ... ... 20.37 18.02 18.39 -1.8 ETF EmM n EEMD ... ... ... 28.41 24.66 26.44 +1.1 ETF spx H n SPDV ... ... ... 28.19 25.00 6 25.79 -1.4 ETF AptF n FTVA ... ... ... 30.36 24.74 2 26.54 -2.2 ETF GOP n MAGA ... ... ... 29.82 24.92 2 27.04 -3.1 NtDUSEq ef MXDU ... ... ... 28.40 25.93 25.93 -8.7 NtRkBsInt ef RBIN ... ... ... 27.45 25.53 0 26.03 -5.2 RsBsUSE ef RBUS ... ... ... 27.19 24.83 25.45 -6.4 ETF RvCp n RVRS ... ... ... 16.76 14.84 2 15.59 -1.9 ETF BrVl n BVAL ... ... ... 16.70 14.46 6 15.49 -2.5 ETFDeepV DVP .66e 1.9 ...q 36.90 26.70 15 34.10 +3.9 GlGoGld n GOAU ... ... ... 14.13 11.39 11 12.42 -4.6 ETF OCIO n OCIO ... ... ... 27.81 25.44 2 26.32 -1.6 ETF Seren ICAN ... ... ... 28.54 25.35 1 26.73 -1.5 PremisCap TCTL ... ... ... 31.57 26.72 29.04 -3.1 AmCusSat ACSI ... ... ... 30.55 AptBehMo BEMO ... ... ... 33.49 25.71 2 31.56 +4.1 EtfAlphacln ALFI ... ... ...q 26.95 21.14 24.40 -2.2 EtfUSGblJ JETS ... ... ...q 34.75 27.65 7 32.05 -1.6 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 31.33 -6.2 EtfInfcMLP AMZA 2.08 30.3 ...q 10.75 6.55 936 6.87 -20.2 ETF BioPr n BBP ... ... ... 45.18 37.33 3 40.29 -.7 ETF ClinT n BBC ... ... ... 36.25 25.88 15 31.57 +11.0 InfrCpPfd PFFR ... ... ... 25.13 23.61 5 24.25 -3.2 EtfNwfMSec NFLT 1.13e 4.6 ...q 25.95 24.50 33 24.71 -2.1 EtfReavUt UTES ... ... ...q 34.83 30.92 30.97 -4.9 Etf VirtEM EMEM ... ... ... 28.57 24.58 26.03 -.6 Virt GlFc ef VGFO ... ... ... 27.82 25.00 27.82 +5.8 ETF Virt n CUMB ... ... ... 26.08 24.57 2 24.74 -2.9 ETF PrMtl GLTR ... ... ...q 68.06 59.21 20 64.26 -1.2 ETFS Com BCI ... ... ... 25.79 18.58 43 24.14 -1.4 ETFS Comd BCD ... ... ... 27.00 23.25 0 26.02 +1.0 ETFS EnCm BEF ... ... ... 26.79 22.55 25.75 +1.5 ETFSGold SGOL ... ... ...q 132.10 117.19 23 128.96 +2.2 ETF Pall PALL ... ... ...q 107.47 71.96 30 88.25 -13.1 ETF Plat PPLT ... ... ...q 97.94 83.35 58 87.27 -1.4 EagleCGr GRF .50e 2.4 ...q 8.59 7.11 5 7.50 -5.5 EagleGrInc EGIF 1.31 8.7 ...q 17.58 14.83 31 15.10 -9.0 EagleMat EXP .40 .4 24 122.49 86.51 497 101.35 -10.5 EaglePtCr ECC .80 4.3 ... 22.11 17.28 75 18.75 -.3 EagleP pfA ECCA 1.94 7.6 ... 26.36 25.30 4 25.36 -1.8 EaglePt 20 ECCZ 1.75 6.9 ... 26.00 24.70 16 25.20 +.2 EaglPt pfB ECCB 1.94 7.3 ... 26.60 25.50 1 26.50 +.8 EagleP27 n ECCY ... ... ... 26.50 24.80 3 25.20 -.8 Earthstone ESTE ... ... ...dd 14.95 7.85 99 9.46 -11.0 EastGvP n DEA 1.04 5.1 30 22.32 19.03 415 20.29 -4.9 EstANG wd NGT/WD ... ... ... Eastgrp EGP 2.56 3.1 25 95.03 76.07 217 82.01 -7.2 EastChem EMN 2.24 2.2 14 112.45 76.11 1511 103.65 +11.9 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 2.95 353 4.85 +56.5 Eaton ETN 2.64f 3.4 18 89.85 69.82 3064 78.58 -.5 EatVn 22 n EFL ... ... ... 10.09 9.08 58 9.40 +1.7 EatV HiIn21 EHT .60 6.1 ... 10.52 9.34 56 9.90 -1.0 EV CAMu EVM .68 6.6 ...q 12.89 10.19 77 10.32 -10.3 EVCAMu2 EIA .62 5.8 ...q 13.00 10.56 27 10.69 -7.1 EVCAMu CEV .71 6.2 ...q 13.01 11.25 24 11.47 -5.7 EatnVan EV 1.24f 2.2 22 60.95 42.20 410 55.79 -1.1 EV EnEq EOI 1.04 7.4 ...q 15.15 12.94 223 14.04 -3.2 EV EEq2 EOS 1.05 6.8 ...q 16.85 13.62 118 15.52 +2.0 EV FltRt EFT .91 6.1 ...q 15.33 14.03 132 14.84 +3.6 EVFltRtIP EFF 1.13 6.8 ...q 17.55 15.93 30 16.66 +2.1 EV LtdDur EVV 1.22 9.3 ...q 14.29 12.91 228 13.05 -4.4 EV MAMu MAB .65 5.1 ...q 16.00 12.49 0 12.66 -4.2 EVMAMu MMV .69 5.5 ...q 14.21 12.36 0 12.50 -4.7 EV MIMu MIW .71 5.5 ...q 14.39 12.69 12.84 -4.6 EVMIMu EMI .71 5.8 ...q 14.52 12.10 9 12.15 -5.3 EVMuniBd EIM .77 6.4 ...q 12.99 11.63 97 11.88 -5.0 EVMuni2 EIV .70 5.9 ...q 12.95 11.47 46 11.74 -4.6 EVMunTT ETX .85 4.5 ...q 21.20 18.82 12 18.99 -8.3 EV MuIT EVN .85 7.3 ...q 13.13 11.39 53 11.62 -6.3tEV NMuOp EOT 1.03 5.0 ...q 23.54 20.53 22 20.61 -8.5 EV NJMu EMJ .75 6.4 ...q 13.52 11.51 6 11.64 -6.4 EVNJMu EVJ .73 6.5 ...q 12.95 10.99 6 11.15 -5.0 EVNYMu2 NYH .69 6.4 ...q 13.64 10.63 2 10.67 -7.7 EV NYMu ENX .72 6.4 ...q 13.34 11.12 29 11.30 -8.4 EVNYMu EVY .74 6.1 ...q 13.56 12.01 1 12.19 -4.1 EV OHMu EIO .70 6.0 ...q 14.70 11.59 2 11.69 -8.0 EVOHMu EVO .73 5.9 ...q 14.11 12.10 2 12.41 -4.7 EV PAMu EIP .77 6.5 ...q 13.51 11.62 3 11.81 -5.1tEVPAMu EVP .73 6.3 ...q 12.66 11.48 2 11.45 -6.1 EVRiskMgd ETJ 1.12 12.4 ...q 9.92 8.74 438 8.99 -6.6 EV SrFlt EFR .95 6.5 ...q 15.06 14.01 71 14.70 +1.8 EV SrInc EVF .42 6.2 ...q 6.90 6.31 172 6.81 +4.4 EVShDur EVG 1.08 8.0 ...q 14.64 13.32 25 13.48 -6.1 EVTxABdO EXD 1.16 12.1 ...q 11.98 9.17 13 9.57 -6.6 EV TxAd EVT 1.74 7.9 ...q 24.43 21.01 112 22.02 -5.4 EV TxAG ETG 1.23 7.4 ...q 18.45 15.63 155 16.69 -3.7 EV TxAOp ETO 2.16 8.5 ...q 26.83 22.60 51 25.30 -.4 EV TxDiver ETY 1.01 8.6 ...q 12.57 10.17 371 11.73 -3.8 EVTxMGlo EXG .98 10.7 ...q 9.84 8.02 766 9.09 -3.1 EVTxBWIn ETB 1.30 8.3 ...q 17.27 15.28 63 15.68 -6.3 EVTxGBW ETW 1.17 10.1 ...q 12.74 10.95 230 11.57 -2.9 EVTxBWOp ETV 1.33 8.9 ...q 15.69 14.19 245 14.90 -3.1 EclipseRs ECR ... ... 19 3.10 1.25 962 1.33 -44.6 Ecolab ECL 1.64 1.2 30 140.50 124.46 1526 138.87 +3.5 Ecopetrol EC .16e .8 ... 20.55 8.60 1157 19.76 +35.1 Edenor EDN ... ... ... 63.29 28.88 13 57.75 +16.2 Edgewell EPC ... ... 12 78.04 46.04 919 48.97 -17.5 EdisonInt EIX 2.42f 3.8 14 83.38 57.63 1984 63.09 -.2 EducRltTr EDR 1.56 4.7 25 40.95 30.07 399 33.00 -5.5 EdwLfSci s EW ... ... 43 143.22 92.90 1563 138.76 +23.1 eHiCarSvc EHIC ... ... ... 12.82 8.89 28 12.40 +7.2 8x8 Inc EGHT ... ... ...dd 20.25 10.30 361 18.85 +33.7 ElPasoEl EE 1.34 2.7 21 61.15 48.05 202 50.20 -9.3 ElPasE pf EPpC 2.38 5.0 ... 51.33 45.41 0 47.39 -2.8 EldorGld g EGO .02e ... 9 3.78 .80 17597 .93 -35.0 Electrmed ELMD ... ... 21 7.96 4.12 2 5.42 -10.7 ElevCr n ELVT ... ... ... 9.48 5.90 139 7.27 -3.5 EliLilly LLY 2.25f 2.9 25 89.09 73.69 3022 78.60 -6.9 Elk HiQPfd EPRF ... ... ... 25.00 22.14 3 23.29 -2.0 Elkh LoVl n LVHB ... ... ... 34.44 29.54 24 31.33 -3.2 ElkFdCm ef RCOM ... ... ... 30.34 22.87 0 28.39 +1.1 EllieMae ELLI ... ... 65 114.95 79.71 310 94.26 +5.4 EllingtnF EFC 1.76 11.8 11 17.00 14.12 30 14.89 +2.6 EllingtRM EARN 1.48 13.4 8 15.74 10.23 69 11.08 -8.0 Ellomay ELLO ... ... ... 11.09 7.52 0 7.99 -11.2 EllswthFd ECF .80e 8.8 ...q 9.88 8.58 25 9.09 -3.4 Ellswt pfA ECFpA 1.31 5.4 ... 26.20 23.57 11 24.10 -4.1 eMagin EMAN ... ... ...dd 3.00 1.23 27 1.50 -9.1 EAndinA AKO/A .68e 2.7 ... 28.25 21.51 1 24.91 -6.0 EAndinB AKO/B .74e 2.5 ... 31.07 22.99 4 29.65 +1.3 Embraer ERJ .13e .5 ... 28.55 17.58 778 25.48 +6.5 EmerExp n EEX .28 1.4 ... 24.56 18.19 156 19.87 -2.3 EmergeES EMES 2.68m ... ...dd 15.05 5.65 264 6.39 -11.1 EmergBio EBS ... ... 30 54.87 28.04 343 52.52 +13.0 EmrgBio wi EBS.WI ... ... ... EmersonEl EMR 1.94 2.8 26 74.45 56.77 3791 68.13 -2.2 EmerR hs MSN ... ... ...dd 1.89 1.07 9 1.43 -2.1 EmpOPES ESBA .34 2.0 ... 21.74 15.17 42 16.65 -19.5 EmpOP60 OGCP .34 2.0 ... 21.50 15.28 0 16.60 -18.5 EmpOP250 FISK .34 2.0 ... 21.44 16.31 1 16.75 -17.9 EmpStRTr ESRT .34 2.0 43 21.72 16.26 780 16.74 -18.5 EmployH EIG .80f 1.9 15 50.45 36.50 180 41.80 -5.9 EElChile EOCC 1.07e 4.3 ... 29.41 21.65 57 24.75 -8.0 EnLinkLP ENLK 1.56 11.6 ... 18.97 12.75 752 13.42 -12.7 EnableMid ENBL 1.27 9.3 15 17.05 12.89 154 13.74 -3.4 EnbrdgEM EEQ 1.40t ... ...dd 18.81 8.51 496 9.08 -32.2 EnbrdgEPt EEP 1.40 14.4 11 19.47 9.05 915 9.71 -29.7 Enbridge ENB 2.68 ... ... 42.92 29.54 4441 30.89 -21.0 EnCana g ECA .06 .6 18 14.31 8.01 11348 10.65 -20.1 EncompHlth EHC 1.00 1.7 22 59.29 42.21 889 58.67 +18.7 HlthSth wt HLS/WS ... ... ... .57 EndvSilv g EXK ... ... 41 3.53 1.94 725 2.43 +1.7 EnduroRT NDRO 1.55e 44.9 9 3.65 2.18 69 3.45 +9.5 EnerCre wt ENCR/WS ... ... ... EnerCore n ENCR ... ... ... Energen EGN .08 .1 22 63.29 46.16 794 61.48 +6.8 Energizer n ENR 1.16 2.0 20 64.00 40.64 983 58.18 +21.3 Engy&Exp ENXP ... ... ... EnFuel grs UUUU ... ... ... 2.29 1.30 604 1.87 +4.5 EgyTrEq s ETE 1.22f 8.5 17 19.50 12.80 1569 14.27 -17.3 EngyTrfPt ETP 2.26 13.8 16 24.51 15.06 4082 16.37 -8.6 EnerJexR ENRJ ... ... ...dd 1.15 .11 .21 -6.8 Enerpls g ERF .12e 1.1 14 12.26 6.52 789 11.15 +13.9 EnersisAm ENIA .21e 1.8 ... 12.11 9.07 838 11.79 +5.6 EnersAm wi ENIA/WI ... ... ... 8.16 EnerChile ENIC .22e 3.5 ... 6.55 5.03 353 6.23 +9.7 EnerSys ENS .70 1.0 24 84.74 61.33 183 68.13 -2.2 Engility EGL ... ... ...cc 35.63 21.19 119 24.17 -14.8tEnLinkLLC ENLC 1.04f 7.2 12 20.00 14.05 577 14.40 -18.2 Ennis Inc EBF .80 4.0 15 21.50 15.20 76 20.10 -3.1 EnovaIntl ENVA ... ... 17 23.65 11.15 212 22.45 +47.7 EnPro NPO .88 1.1 43 94.79 63.62 178 76.72 -18.0 ENSCO ESV .04 .9 ...dd 9.50 4.10 8562 4.52 -23.5 Enservco ENSV ... ... ... 1.20 .21 81 .89 +38.2 EnSync ESNC ... ... ... .80 .31 190 .37 -6.8 Entercom ETM .36 3.7 12 13.95 9.25 2074 9.70 -10.2 EntArk66 n EAI 1.22 5.0 ... 25.29 22.82 15 24.25 -3.5 EntArk 63 EAE 1.19 4.9 ... 25.60 22.51 1 24.05 -3.5 EntArk 52 EAB 1.23 5.0 ... 25.45 23.26 4 24.28 -3.7 Entergy ETR 3.56f 4.5 35 87.85 71.95 1152 79.24 -2.6 EntLA 66 ELC 1.22 5.1 ... 25.17 22.67 21 24.02 -3.2 EntgyLA52 ELJ 1.31 5.3 ... 25.75 23.76 4 24.85 -1.0 EntLA 63 ELU 1.18 4.9 ... 25.72 22.61 9 23.90 -3.7 EntMS FtM EMP ... ... ... 25.49 22.66 5 24.28 -3.5 EntgyNO n ENO ... ... ... 26.99 24.25 6 25.00 -2.4 EntgyNO 52 ENJ 1.25 5.1 ... 25.90 23.17 0 24.60 -1.5 EntgyTx64 EZT 1.41 5.6 ... 27.67 25.02 2 25.37 -4.3 EntProdPt EPD 1.70f 7.0 19 29.51 23.10 4406 24.30 -8.3 Entravisn EVC .20 4.1 49 7.90 4.35 878 4.90 -31.5 EntrResc EGI ... ... ... .69 .21 93 .35 -41.3 Envestnet ENV ... ... 44 60.28 33.30 487 54.55 +9.4 EnviroStr EVI .20e ... 82 43.10 18.90 16 40.00 EnvisnHl n EVHC ... ... ...dd 64.00 23.79 2075 38.72 +12.0 Enviva n EVA 2.46f 9.0 ...cc 31.95 25.01 19 27.35 -1.1 EnzoBio ENZ ... ... ...dd 12.04 5.35 325 5.84 -28.3 Equifax EFX 1.56 1.3 20 147.02 89.59 941 119.08 +1.0 EquityCmw EQC ... ... 31 32.51 27.96 436 30.60 +.3 EqCm pfD EQCpD 1.63 6.3 ... 27.24 25.34 9 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 28 91.94 78.85 434 87.75 -1.4 EqtyRsd EQR 2.16 3.4 20 70.46 54.97 4093 63.15 -1.0 EquusTR EQS ... ... 30q 3.00 2.16 3 2.42 +.8 EraGroup ERA ... ... 9 13.83 8.00 59 9.61 -10.6 ErinEn rs ERN ... ... ...dd 4.00 1.15 19 3.65 +32.7 Eros Intl EROS ... ... ...dd 16.90 6.65 435 10.75 +11.4 EscoTech ESE .32 .5 19 66.80 50.30 62 58.25 -3.3 Espey ESP 1.00 3.9 53 27.10 21.07 3 25.80 +7.7 Essent ESNT ... ... 11 50.08 34.08 304 42.60 -1.9 EssexPT ESS 7.00 2.9 29 270.04 214.03 266 242.31 +.4sEsteeLdr EL 1.52f 1.0 51 150.46 84.05 1880 150.50 +18.3 Esterline ESL ... ... 17 102.70 67.15 228 74.10 -.8 EtfSilver SIVR ... ... ...q 18.15 14.92 316 15.89 -3.8 EthanAl ETH .76 3.3 16 33.13 22.03 273 23.15 -19.1 Etrac2xMtg MORL 3.31e 21.6 ...q 19.50 12.50 144 15.30 -13.3 Et2xDJDiv DVYL 3.55e 5.3 ...q 77.86 60.01 1 67.56 -7.7 Etr2xHomb HOML ... ... ...q 70.00 30.21 0 51.21 -14.9 EtrCrdOil n OILX ... ... ... 38.03 25.90 35.48 +8.8 EtHiDLwV HDLV 2.57e 9.7 ... 34.02 25.05 1 26.45 -17.8 Etr2xSPX SPLX ... ... ...q 73.35 35.85 0 50.31 -7.3 Etr2xCEFd CEFL 2.88 17.9 ...q 18.98 15.40 74 16.07 -11.3 EtrcDvsHi DVHL 2.85e 15.7 ...q 23.30 17.57 1 18.21 -9.9 EtrWFxEn LMLP 1.90e 12.9 ... 19.00 13.17 2 14.69 -6.7 EtracReit LRET 2.00e 9.4 ...q 27.84 19.32 3 21.20 -19.4 UBS VlHdg XIVH ... ... ... 82.84 11.86 3 13.41 -82.7 VelShSP46 BSWN ... ... ... 24.95 9.02 0 13.11 -26.6 UBS VlVIX LSVX ... ... ... 33.40 12.32 1 16.45 -46.2 Etr EnhGl FIHD ... ... ... 191.45 136.61 19 160.34 -6.8 FI EnhEu n FIEE ... ... ... 202.02 156.75 2 162.92 -8.2 Etr SP MLP MLPZ .06p ... ... 59.00 31.45 11 31.98 -25.4 Etr MLP In MLPQ .08p ... ... 56.14 25.63 56 27.74 -26.4 EtrAlerTRt AMUB .36p ... ...q 20.06 16.38 16.38 -5.3 EtrAlerInf MLPB .99e ... ...q 28.35 20.87 21.00 -9.6 EtrBCmdty UCIB ... ... ...q 15.52 10.10 15.45 +3.0 EtrWFBsD BDCZ .91e ... ...q 26.16 19.08 0 19.87 -4.8 Etr2xLevLg LBDC 2.89e 19.3 ...q 28.41 13.65 2 15.01 -7.9 EtrMtgReit MRRL 1.70e ... ...q 19.46 11.51 13 15.26 -13.8 EtrSCHiDv SMHD 3.06e 18.4 ...q 24.18 14.27 9 16.66 -15.1 Euronav n EURN 2.41e ... ...dd 9.65 6.90 467 8.25 -10.8 EuroEqFd EEA .17e 1.8 ...q 10.88 8.28 15 9.58 -2.9 EvansBc EVBN .92f 2.0 22 47.08 35.10 13 44.95 +7.3 Evercore EVR 1.60f 1.8 21 103.05 66.80 615 90.00 EverestRe RE 5.00 1.9 28 277.17 208.81 282 258.27 +16.7 EveriHldgs EVRI ... ... ...dd 8.99 5.03 1002 6.53 -13.4 EversrceE ES 2.02f 3.4 19 66.15 55.93 2609 59.53 -5.8 Evertec EVTC .40 2.4 14 19.53 12.60 368 16.60 +21.6 EvolentH n EVH ... ... ...dd 27.50 10.30 418 14.50 +17.9 EvolPetrol EPM .40f 5.0 17 8.70 6.35 26 7.95 +16.1 EvoquaWt n AQUA ... ... ...dd 25.36 20.40 595 21.80 -8.1 ETYldShHi YYY 1.92 10.4 ...q 20.00 18.26 42 18.38 -5.6 RxVlmxWk VMAX ... ... ... 31.03 2.69 3 23.66 +93.3 Ber Gl Rs n BRGL ... ... ... 28.14 24.89 25.72 -1.3 Ber US Rs n BERN ... ... ... 29.41 24.94 1 26.90 +.1 ExTTactUS HTUS ... ... ...q 29.30 24.04 24 26.09 -3.9 ETF IndExp TETF ... ... ... 21.64 15.10 8 20.46 +7.4 RxVlmxInF VMIN ... ... ... 46.55 2.37 146 2.60 -92.5 ExTrGldE GHE ... ... ... 30.21 26.94 26.95 ExTGldSP GHS ... ... ... 36.05 28.75 0 32.52 -.5 ETEMeCmc EMQQ .02p ... ...q 43.50 27.80 158 38.79 +1.9 Exelon EXC 1.38f 3.6 11 42.67 33.30 4203 38.78 -1.6 Express EXPR ... ... 23 11.34 5.28 1609 7.07 -30.3 ExtendStay STAY .84f 4.3 48 21.28 16.27 1858 19.72 +3.8 Exterran n EXTN ... ... ...cc 33.69 23.29 99 27.31 -13.1 ExtraSpce EXR 3.12 3.6 21 88.56 71.34 957 87.70 +.3 ExxonMbl XOM 3.08 4.1 16 89.30 72.16 13098 74.87 -10.5F -FB Finl n FBK ... ... 18 45.43 32.76 55 40.78 -2.9 FBL Fn FFG 1.84f 2.6 16 79.70 59.75 17 70.40 +1.1 FCB Fin FCB ... ... 19 57.90 39.90 200 51.80 +2.0 FGL Hldg n FG ... ... ... 12.25 8.65 2400 9.96 -1.1 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, April 5, 2018

PAGE 37

FMC Corp FMC .66 .9 14 98.70 69.93 1735 76.18 -19.5 FNBCp PA FNB .48 3.6 17 15.00 12.02 2332 13.51 -2.2 FNB FL pfE FNBpE ... ... ... 31.65 27.64 6 28.91 -1.1 FTFQAntiB BTAL ... ... ...q 20.77 18.31 12 19.54 +1.3 FTFQMom MOM ... ... ...q 26.00 21.20 1 25.19 +4.8 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 12 28.63 -4.6 FqfOEurDiv OEUR .15e ... ...q 26.90 23.07 15 24.32 -4.5 FQFO USDv OUSA .20e ... ... 33.39 28.60 113 30.50 -4.4 FS Invest FSIC .89 11.9 7 9.90 6.95 2149 7.50 +2.0 FTE Net n FTNW ... ... ... 26.25 15.02 32 16.95 +2.7 FTI Cnslt FCN ... ... 21 50.81 31.65 103 49.26 +14.7 Fabrinet FN ... ... 11 47.02 24.02 230 31.35 +9.2 FactsetR FDS 2.24 1.1 25 217.36 155.09 390 195.98 +1.7 FairIsaac FICO .08 ... 46 179.58 125.88 136 167.04 +9.0 FairmSant FMSA ... ... ...dd 7.66 2.47 1703 4.50 -14.0 FangHldg SFUN .20e 3.9 ...dd 5.58 3.01 2254 5.15 -7.7 Farmland FPI .51 6.2 75 11.15 7.15 206 8.26 -4.8 Farmln pfB FPIpB 1.50 6.0 ... 27.96 24.91 8 25.04 -2.8 FedExCp FDX 2.00 .8 14 274.66 182.89 2028 238.76 -4.3 FedAgric AGM 2.32f 2.7 ... 92.57 53.78 40 85.14 +8.8 FdAgricA AGM/A 2.32f 2.9 24 85.56 50.60 80.55 +10.7 FAgMt pfA AGMpA 1.47 5.9 ... 27.14 24.75 0 24.88 -1.0tFAgMt pfB AGMpB 1.72 6.7 ... 28.80 25.75 1 25.80 -2.1 FAgMt pfC AGMpC 1.50 5.7 ... 31.25 26.50 26.53 -4.6 FedRlty FRT 4.00 3.4 20 138.12 106.41 354 118.58 -10.7 FedRlt pfC FRTpC 1.25 5.5 ... 25.48 22.22 17 22.67 -9.9 FedSignl FSS .28 1.3 27 23.64 13.07 453 22.14 +10.2 FedInvst FII 1.00 3.0 12 36.76 25.24 807 33.33 -7.6 FedPMu FMN .88 6.6 ...q 15.07 13.30 14 13.46 -4.1 Ferrari n RACE ... ... ... 131.20 69.59 409 120.44 +14.9 Ferrellgs FGP .40 12.3 ...dd 6.12 2.87 148 3.25 -24.1 Ferro FOE ... ... 19 25.50 14.85 250 23.27 -1.4 FiatChrys FCAU ... ... ... 24.95 9.60 8060 22.22 +24.6 FibriaCelu FBR .09e .5 ... 22.05 8.70 791 19.44 +32.2 FidCorpBd FCOR 1.58 3.2 ...q 51.30 48.85 6 49.00 -3.8 FidLtdTm FLTB .98 2.0 ...q 50.75 49.34 15 49.51 -1.2 FidTotBd FBND 1.20e 2.4 ...q 51.74 48.88 28 49.12 -2.2 FidCnsDis FDIS .40e 1.0 ...q 42.99 34.13 291 39.86 +1.9 FidCnsStpl FSTA .87e 2.7 ... 35.47 30.63 144 31.86 -7.1 FidEnergy FENY .53e 2.8 ...q 21.69 17.01 165 18.65 -7.0 FidFinan FNCL .60e 1.5 ...q 43.90 33.88 353 40.43 -.8 FidHlthCre FHLC .70e 1.8 ...q 44.44 35.15 276 39.94 -.1 FidIndls FIDU .56e 1.5 ...q 41.28 32.95 152 37.76 -2.4 Fid Val n FVAL ... ... ... 35.18 28.08 31 32.19 -2.0 Fid Qual n FQAL ... ... ... 34.02 27.50 6 31.55 -.8 FidInfoTch FTEC .42e .8 ...q 56.55 40.30 587 51.76 +3.6 Fid Moment FDMO ... ... ... 33.84 26.70 95 31.60 +1.0 Fid LowVol FDLO ... ... ... 32.45 26.77 13 30.21 -1.3 Fid RisR n FDRR ... ... ... 32.71 27.43 91 29.87 -2.5 Fid CoreD n FDVV ... ... ... 30.41 26.10 19 28.26 -1.5 FidMsciRE FREL .86e 3.7 ...q 25.36 21.73 120 23.00 -6.9 FidUtils FUTY 1.21e 3.7 ...q 37.01 30.99 134 32.95 -4.5 FidTelecm FCOM .76e 2.7 ...q 33.72 27.80 34 28.59 -7.5 FidelMatls FMAT .53e 1.6 ...q 37.11 29.77 140 32.89 -6.1 FidlNatFn FNF 1.20f 3.0 15 42.52 27.53 1639 39.56 +.8 FidNatInfo FIS 1.28f 1.3 18 103.65 79.52 2108 96.00 +2.0 FidClayOp FMO 1.72f 16.1 ...q 15.87 10.27 153 10.69 -18.7 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 34.84 616 78.07 +9.1 FstAccept FAC ... ... ...dd 1.50 .78 37 .85 -28.6 FstAFin n FAF 1.52 2.6 24 62.71 38.15 506 58.19 +3.8 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 ... ... 21 6.49 4.48 1181 6.26 +22.7 FstCash FCFS .80f 1.0 34 83.90 47.60 369 82.25 +21.9 FstCwlth FCF .32 2.2 22 15.67 12.05 700 14.32 FstData n FDC ... ... 8 19.23 14.72 7928 15.80 -5.4 FstHorizon FHN .48f 2.5 17 20.86 15.84 3184 18.91 -5.4 FstHrz pfA FHNpA 1.55 6.2 ... 26.06 24.77 2 25.06 -.6 FstInRT FR .87f 3.0 ... 32.91 27.38 750 29.31 -6.9 FMajSilv g AG ... ... ...dd 9.59 4.93 1811 6.12 -9.2 FstRepBk FRC .68 .7 ... 105.52 84.56 1128 91.57 +5.7 FstRep pfB FRCpB 1.55 6.0 ... 25.75 25.47 25.63 FstRep pfD FRCpD 1.38 5.4 ... 26.36 24.16 50 25.40 -.5 FstRep pfE FRCpE 1.75 6.7 ... 27.45 25.75 3 26.15 +.1 FstRep pfF FRCpF 1.43 5.6 ... 27.00 24.65 9 25.53 -1.0 FtRepB pfH FRCpH 1.28 5.2 ... 25.97 23.30 25 24.81 -2.3 FtRpBk pfG FRCpG ... ... ... 27.50 24.09 27 25.28 -2.2 FtTr 22 n FIV ... ... ... 10.10 9.02 49 9.36 +2.5 FtTrGlob FAM .90 7.9 ...q 12.15 10.98 15 11.41 -1.5 FT MCGr FNY .15e .4 ...q 42.85 32.47 298 40.61 +3.6 FT MCVal FNK .40e 1.1 ...q 37.68 32.00 5 34.87 -3.9 FT Austrla FAUS .80e 2.6 ...q 34.27 29.69 31.02 -8.8 FT SCGr FYC .04e .1 ...q 45.38 35.03 108 43.42 +2.1 FT SCVal FYT .26e .7 ...q 38.64 32.07 10 35.57 -3.5 FT MegaCp FMK .44e 1.4 ...q 36.82 28.60 32.56 -2.8 FTEurSelDv FDD 1.09e 7.9 ...q 14.79 12.14 112 13.87 +1.0 FTDJMic FDM .49e 1.0 ...q 49.19 40.91 13 47.62 +.3 FT DynEq FDEU 1.45 8.4 ...q 20.20 16.46 57 17.25 -7.8 FtTEqCom ERM ... ... ... 23.64 19.74 8 21.46 -4.0 FtT EqTact TERM ... ... ... 23.62 19.67 13 21.52 -3.7 FT PfdSec FPE 1.02e 5.2 ...q 20.25 19.43 751 19.49 -2.6 FT HeitGl PRME ... ... ... 20.81 17.96 3 19.95 FT EM Sl n RNEM ... ... ... 59.26 51.56 0 54.71 +.4 FT LgShEq FTLS .16e .4 ...q 41.72 34.43 26 38.84 -1.1 FT PfInc n FPEI ... ... ... 21.03 19.49 13 19.60 -2.7 FT VolIn n HDMV ... ... ... 36.34 32.75 6 34.29 -.1 FT VolD n HUSV ... ... ... 23.72 21.53 14 22.48 -2.2 FTEgyInco FEN 2.32 10.7 ...q 28.20 21.34 45 21.60 -18.5 FTEnInfra FIF 1.32a 8.9 ...q 19.49 14.57 43 14.83 -16.8 FtTrEnEq FFA .96 6.5 ...q 16.67 14.00 85 14.85 -8.3 FTArcaBio FBT ... ... ...q 147.10 100.90 77 130.80 +5.0 FTDJInet FDN ... ... ...q 131.99 86.84 650 119.37 +8.6 FtTVixTail VIXH ... ... ... 26.06 FT RNG FCG .22e 1.1 ...q 24.98 18.65 95 20.05 -12.0 FT ConDis FXD .30e .7 ...q 45.57 35.72 269 41.32 -1.8 FT ConStap FXG .75e 1.6 ...q 51.57 44.32 218 47.24 -2.9 FT Engy FXN .33e 2.3 ...q 16.48 12.25 280 14.22 -8.1 FT Fincl FXO .65e 2.1 ...q 32.92 26.94 732 31.00 -1.0 FT HlthCr FXH ... ... ...q 76.92 61.23 93 69.18 -.9 FT IndPrd FXR .16e .4 ...q 42.74 33.31 555 39.54 -2.6 FT Matls FXZ .37e .9 ...q 46.43 36.89 109 41.98 -4.3 FT Tech FXL .13e .2 ...q 59.90 40.88 395 54.74 +6.7 FT Utils FXU .67e 2.6 ...q 28.59 23.46 534 25.36 -2.5 FTDJGlDiv FGD 1.42e 5.5 ...q 28.07 24.17 76 25.61 -2.8 FT GlbRE FFR .75e 1.7 ... 47.43 41.42 9 43.72 -3.9 FT NAEngy EMLP .93e 4.3 ...q 25.55 21.43 496 21.80 -11.2tFT HiLgSh FSD 1.20 8.0 ...q 18.12 14.94 130 14.91 -9.3 FT USIPO FPX .32e .5 ...q 74.54 56.48 65 68.37 +.2 FTChnd FNI .19e .5 ...q 43.90 31.45 271 38.71 -2.2 FT Dow30 n EDOW ... ... ... 23.50 19.61 137 21.52 -2.8 FT EngCn FLM .58e 1.0 ...q 63.91 52.10 1 56.60 -4.9 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 11 47.40 -2.7 FT RNG rs FCG/WI ... ... ...q FT IntPfd FPF 1.95 8.5 ...q 25.10 22.59 109 23.00 -5.6 FT LCCore FEX .58e 1.0 ...q 62.82 50.70 227 58.43 -.2 FT LCGr FTC .24e .4 ...q 67.59 51.63 235 63.45 +3.7 FT LCVal FTA .82e 1.6 ...q 57.69 48.25 131 52.86 -3.2tFT MLP&E FEI 1.42 12.0 ...q 16.64 11.70 457 11.80 -24.0 FT MCCore FNX .51e .8 ...q 69.65 56.82 27 65.31 -.6 FTMstrDv FDL .79e 2.8 ...q 31.14 27.37 312 28.27 -6.0 FTFutStrt FMF ... ... ... 51.53 37.80 1 46.96 -1.4 FstTrMtg FMY 1.02 7.3 ...q 14.48 13.74 1 13.92 -2.2 FT MultCG FAD .20e .3 ...q 71.30 54.65 5 67.24 +2.4 FT MultCV FAB .45e .8 ...q 59.34 50.27 4 54.70 -4.0tFT MLPEn FPL 1.26 12.9 ...q 13.95 9.61 90 9.77 -17.7 FT REIT FRI .39e 1.8 ...q 24.11 20.20 541 21.45 -7.9 FT SCCore FYX .38e .6 ...q 64.05 52.53 26 60.39 -1.3 FTSpecFin FGB .70 11.5 ...q 7.79 5.65 23 6.08 -1.1tFTStrHi2 FHY 1.32 10.9 ...q 13.90 12.03 21 12.06 -5.7 FTrVL100 FVL .05e .2 ...q 25.04 20.76 2 23.09 -1.2 FTrVLDv FVD .57e 1.9 ...q 31.85 28.54 560 29.94 -3.0 FT EmOp FEO 1.40 8.8 ...q 17.42 15.33 17 15.88 -2.7 FTrSenFlt FCT .90 6.9 ...q 13.74 12.62 34 13.05 +1.6 FirstEngy FE 1.44 4.2 12 35.20 27.93 3952 34.18 +11.6 Fitbit n FIT ... ... ...dd 7.32 4.51 4837 4.78 -16.3 500.com WBAI ... ... ...dd 23.22 8.12 102 16.90 +67.2tFiveOaks OAKS .40m 14.0 9 5.61 2.76 464 2.82 -29.5 FiveOk pfA OAKSpA 2.19 8.7 ... 26.20 23.98 12 25.18 -.2 FvPntHld n FPH ... ... ... 16.74 12.00 354 14.71 +4.3 FlagstarB FBC ... ... 33 40.06 27.52 156 35.90 -4.1 F&C DynPf DFP 1.92 8.0 ...q 28.36 23.61 33 23.93 -10.3 FlrtyPfdInc PFD 1.08 8.0 ...q 16.34 13.19 16 13.55 -9.5 FlrtyPfdOp PFO .88 8.1 ...q 13.00 10.68 27 10.78 -8.7 FlrtyPfdSc FFC 1.63 8.6 ...q 22.44 18.35 44 18.89 -7.7 FlrtyTotR FLC 1.63 8.3 ...q 22.51 19.29 22 19.55 -9.5 Flanign BDL .25f 1.0 14 30.95 20.20 0 25.00 +6.0 Fleetcor FLT ... ... 25 213.74 121.52 408 199.21 +3.5 FlexUSTilt TILT 1.74e 1.6 ...q 118.93 98.13 12 109.82 -1.9 FlxEmgTilt TLTE 1.26e 2.1 ...q 65.59 50.80 17 60.65 +1.6 FlxUpstNR GUNR .67e 2.1 ...q 35.54 28.03 279 32.46 -2.5 Flx3yrTips TDTT .39e 1.6 ...q 24.97 24.06 256 24.32 -.1 Flx5yrTips TDTF .54e 2.2 ...q 25.46 24.39 77 24.65 -1.2 FlxCoreSl n BNDC ... ... ... 28.51 24.28 0 24.50 -2.2 FlexEMTilt TLEH ... ... ...q 33.14 26.44 25 31.12 +.9 FlxDMTilt TLDH ... ... ...q 30.34 26.05 40 27.41 -6.0 FlxGlbQRE GQRE 1.33e 2.2 ...q 64.31 57.24 10 60.80 -3.1 FlxGblInfr NFRA .95e 2.1 ...q 49.99 44.91 40 46.01 -5.6 FlxDevTilt TLTD 1.88e 2.8 ...q 73.71 59.57 125 67.49 -2.5 FlxIntDvDf IQDE 1.15e 4.6 ...q 27.04 23.27 8 25.00 -2.0 FlxIntDvDy IQDY 1.02e 3.7 ...q 30.65 25.32 3 27.77 -2.8 FlxIntlDiv IQDF 1.01e 3.9 ...q 28.63 23.98 151 26.23 -2.1 FlxQDvDef QDEF 1.19e 2.8 ...q 46.52 39.45 17 43.08 -2.4 FlxQDvDyn QDYN 1.22e 2.9 ...q 47.20 38.91 1 42.08 -4.8 FlxQualDv QDF 1.22e 2.8 ...q 47.95 39.93 67 43.84 -2.6 FlxRdyAcc RAVI 1.23 1.6 ...q 75.97 67.87 4 75.14 -.4 FlexSolu FSI ... ... 9 2.58 1.38 187 1.40 -23.1sFlor&Dec n FND ... ... 59 53.77 31.00 1751 56.31 +15.7 Flotek FTK ... ... ...dd 13.06 4.14 936 6.06 +30.0sFlowrsFds FLO .68 3.1 25 21.95 16.80 1299 22.22 +15.1 Flowserve FLS .76 1.7 ...cc 51.92 37.51 1809 44.05 +4.6 Fluor FLR .84 1.4 43 62.09 37.04 867 58.03 +12.4 FlyLeasing FLY 1.00 7.4 12 14.65 11.54 46 13.50 +4.6 FEMSA FMX .74e .8 ... 103.82 84.32 702 94.66 +.8 FootLockr FL 1.38f 2.9 20 77.86 28.42 2934 47.79 +1.9 FordM F .60a 5.3 6 13.48 10.14 44826 11.33 -9.3 ForestCA FCE/A .72f 3.6 16 26.30 19.24 2250 20.26 -15.9 Forestar FOR ... ... 14 26.39 13.90 127 21.35 -3.0 ForsightEn FELP .13 ... ...dd 6.16 3.28 17 3.58 -18.1 Fortis n FTS 1.70 5.1 ... 38.24 31.41 359 33.52 -8.6 Fortive n FTV .28 .4 ... 80.31 59.88 1795 76.63 +5.9 FortTrInf n FTAI 1.32 8.3 ...dd 20.13 14.25 122 15.95 -20.0 FortunaSlv FSM ... ... 22 5.45 4.03 682 5.26 +.8 FBHmSec FBHS .80f 1.4 20 73.62 56.59 2400 58.97 -13.8 ForumEn FET ... ... ...dd 21.68 10.05 757 10.80 -30.5 FoundBld n FBM ... ... ... 17.00 11.03 71 14.62 -1.1 FourCorP s FCPT 1.10 4.8 17 26.96 21.28 287 23.06 -10.3 FourSeEd n FEDU 3.32 47.6 17 10.45 5.67 5 6.98 -22.4 FrancoN g FNV .92 1.4 65 86.06 64.90 501 67.50 -15.6 FrankCov FC ... ... ...dd 31.20 17.35 82 27.60 +33.0 FrankFn n FSB .40p ... 16 44.30 30.30 40 32.70 -4.1 FrankLibInt FLQH ... ... ... 28.16 23.58 9 24.07 -5.0 FrankLibEm FLQE ... ... ... 35.59 28.92 87 33.63 +1.8 FrankLibGl FLQD ... ... ... 30.47 27.20 1 28.29 -2.8 FrankLbGlE FLQG ... ... ... 32.51 26.98 3 29.91 -2.2 FrnL LoV n FLLV ... ... ... 32.50 28.32 1 29.99 -1.0 FrnkLInvGr FLCO ... ... ... 24.89 23.75 23.87 -3.7 FrnL IntO n FLIO ... ... ... 31.52 26.84 29.57 +.6 FrkL US Eq FLQL ... ... ... 30.33 25.55 11 28.17 -2.6 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 27.21 -2.8 FrankRes BEN .92f 2.7 11 47.65 32.91 3119 34.37 -20.7 FrkShDGv FTSD 1.55e ... ...q FrkStPrp FSP .76 9.0 10 12.71 7.94 337 8.41 -21.7 FrkLtdDur FTF .74 6.7 ...q 12.13 11.09 58 11.13 -5.9 FrkUnv FT .47 7.0 ...q 7.39 6.70 22 6.73 -6.2 FranksIntl FI .30 5.5 ... 10.37 4.93 648 5.48 -17.6 FrptMcM FCX .20 1.2 14 20.25 11.05 14475 17.34 -8.5 FresenMd FMS .51e 1.0 ... 57.94 41.56 331 50.20 -4.5 FDelMnt FDP .60 1.3 20 61.98 43.02 306 47.85 +.4 FriedmInd FRD .08 1.4 ...dd 6.80 5.05 23 5.85 +3.0 Frontlne rs FRO .60e ... 34 6.96 3.79 329 4.47 -2.6 FullerHB FUL .60 1.2 24 58.74 46.62 363 49.24 -8.6tFutureFuel FF .24a 2.0 14 16.39 11.65 60 11.75 -16.6G -tGAMCO s GBL .08 .3 7 32.60 24.04 16 24.77 -16.5 GATX GATX 1.76f 2.6 14 73.25 56.00 252 68.44 +10.1 GATX 66 GMTA ... ... ... 27.00 22.81 3 25.18 -4.1 GCP ApT n GCP ... ... 27 34.79 27.25 353 29.35 -8.0tGDL Fund GDL .64 6.9 ...q 10.38 9.18 30 9.32 -4.2 GDLFd pfB GDLpB 1.50 3.0 ... 50.80 49.99 50.01 -.6 GGP Inc GGP .88 4.3 30 24.37 18.83 5636 20.57 -12.1 GGP Inc pfA GGPpA 1.59 6.5 ... 25.94 24.31 14 24.44 -3.2 GMAC CpT ALLYpA 2.03 7.8 ... 26.90 25.26 181 26.00 +.2 GMS Inc n GMS ... ... 15 39.98 27.21 299 29.82 -20.8 GNC GNC .80 22.3 3 10.95 3.13 3132 3.59 -2.7 GP Strat GPX ... ... 29 31.25 20.30 22 21.90 -5.6 GSE Sy GVP ... ... 15 3.70 2.35 3 3.35 +3.1 GTT Comm GTT ... ... ...dd 62.32 24.95 289 55.75 +18.7 GabCvInc GCV .48 8.2 ...q 6.47 4.88 28 5.88 -.3 GabCv pfB GCVpB 1.50 5.8 ... 27.16 25.53 25.92 -2.1 GabDvInc GDV 1.32 6.0 ...q 24.97 20.70 253 21.82 -6.8 GabDiv pfA GDVpA 1.47 5.7 ... 27.49 25.26 3 25.82 -1.2 GabDiv pfD GDVpD 1.50 5.7 ... 27.40 25.87 1 26.19 -.6 GabDiv pfG GDVpG 1.31 5.2 ... 26.17 24.10 1 25.01 -1.3 GabelliET GAB .60 9.9 ...q 6.65 5.87 895 6.06 -2.1 GabllE pfD GABpD 1.47 5.8 ... 26.78 25.27 1 25.49 -2.4 GabllE pfG GABpG 1.25 5.2 ... 25.25 23.45 3 24.00 -2.8 Gabeli pfJ GABpJ ... ... ... 26.72 24.42 2 25.16 -1.5 GabEq pfH GABpH 1.25 5.2 ... 25.34 22.50 1 24.12 -4.0 GabGSmM GGZ ... ... ... 13.61 11.33 17 11.96 -6.1 GabGSm pfA GGZpA 1.36 5.4 ... 26.21 24.16 1 25.14 -1.4 GabGUtil GLU 1.20 6.5 ...q 21.96 18.00 4 18.48 -13.2 GabGUtil pf GLUpA 3.00 6.0 ... 53.64 47.33 1 50.38 +.3 GabGoAn n GGO ... ... ... 19.40 16.18 17.23 -4.5 GabGo pfA GGOpA ... ... ... 43.00 42.00 42.00 -2.3tGabHlthW GRX .52 5.5 ...q 10.97 9.16 57 9.38 -9.1 GabHW rt GRXr ... ... ... .40 GabHlt pfA GRXpA 1.44 5.7 ... 26.91 25.02 0 25.33 -1.9 GabHlt pfB GRXpB 1.47 5.7 ... 27.57 25.49 25.83 -1.9 GabMultT GGT .94e 10.1 ...q 10.09 8.08 32 9.30 +1.1 GabMT pfB GGTpB 1.50 5.8 ... 27.18 25.26 25.83 -1.7 GabMul pfE GGTpE ... ... ... 25.30 22.97 4 23.75 -5.4 GabUtil GUT .60 9.6 ...q 7.20 6.02 106 6.25 -12.0 GabUt pfA GUTpA 1.41 5.6 ... 26.50 24.89 2 25.22 -1.5 GabUtil pfC GUTpC ... ... ... 26.19 24.54 3 25.07 -1.5 Gasa rs GFA ... ... ... 17.16 5.53 23 6.29 -50.2 Gain Cap GCAP .24 3.5 ...dd 13.26 5.56 403 6.91 -30.9 Gallaghr AJG 1.64f 2.4 26 72.77 54.50 1122 68.40 +8.1 GamGldNR GGN .84 17.1 ...q 5.84 4.80 375 4.91 -5.8 GamGld pfB GGNpB 1.25 5.4 ... 25.30 22.78 3 23.22 -6.4 GamNRG&I GNT .84 13.3 ...q 7.29 6.00 44 6.32 -5.8 GamNR pfA GNTpA 1.30 5.5 ... 26.27 22.77 1 23.70 -5.2 GameStop GME 1.52 11.4 ...dd 25.31 12.20 6383 13.34 -25.7 Gannett n GCI .64 6.9 ...cc 12.38 7.36 8448 9.34 -19.4 Gap GPS .97f 3.0 16 35.68 21.02 3946 31.88 -5.8 GardDnv n GDI ... ... ... 38.00 19.91 292 29.79 -12.2 Gartner IT ... ... 36 142.16 108.44 628 117.97 -4.2 GasLogPt GLOP 2.09f 8.9 11 25.55 21.80 91 23.60 -4.6 GasLPt pfA GLOPpA ... ... ... 27.24 25.06 9 25.71 -1.5 GasLog GLOG .56 3.4 44 22.55 12.75 226 16.45 -26.1 GasLog pfA GLOGpA 2.19 8.2 ... 27.63 25.06 2 26.81 +.8 GastarExp GST ... ... ...dd 1.66 .38 745 .61 -42.0 Gastar pfA GSTpA 2.16 13.0 ... 21.32 6.40 10 16.57 -7.6 Gastar pfB GSTpB 2.69 14.5 ... 23.86 8.46 1 18.54 -1.8 GatesInd n GTES ... ... 37 18.72 16.60 410 17.07 -5.6 GazitGlobe GZT .37e 3.7 ... 11.00 9.01 1 10.00 -5.0 GeeGroup JOB ... ... ...dd 7.00 2.45 20 2.47 -11.2 GencoSh rs GNK ... ... ...dd 16.29 8.47 144 14.27 +7.1 Generac GNRC ... ... 18 53.78 33.77 314 45.70 -7.7 GAInv GAM 1.15e 1.0 ...q 36.59 32.20 24 33.52 -2.6 GAInv pfB GAMpB 1.49 5.8 ... 27.11 25.65 4 25.83 -2.9 GnCable BGC .72 2.4 37 30.18 14.95 433 29.45 -.5 GenDynam GD 3.36 1.5 23 230.00 185.64 2653 218.54 +7.4 GenElec GE .48 3.6 ...dd 30.54 12.73 57074 13.28 -24.0 GECap5-53 GEK 1.18 4.7 ... 25.86 22.61 36 24.87 -.4 GECap 1-53 GEH 1.22 4.9 ... 25.97 22.60 25.05 GEC 10-52 GEB 1.22 4.9 ... 25.69 22.48 25.10 +.8 GenMills GIS 1.96 4.3 12 60.69 43.84 10253 45.37 -23.5 GenMoly GMO ... ... ...dd .53 .28 71 .39 +17.9 GenMotors GM 1.52 4.0 ...dd 46.76 31.92 15735 38.03 -7.2 GMot wtB GM/WSB ... ... ... 28.76 14.90 25.44 +8.7 Gener8M n GNRT ... ... ...dd 6.94 4.17 692 5.90 -10.9 Gensco GCO ... ... 12 55.90 20.90 338 42.55 +30.9 GenesWyo GWR ... ... 23 84.40 61.44 1374 69.26 -12.0 GenesisEn GEL 2.88f 14.5 28 33.52 18.42 416 19.93 -10.8 GenesisHlt GEN .24 18.2 ...dd 2.68 .60 435 1.32 +73.0 GenieEn n GNE .30 6.4 ... 8.31 4.09 29 4.68 +7.3 GenieE pfA GNEpA .64 8.6 ... 7.94 7.02 15 7.41 +1.0 Genpact G .30f ... 20 34.79 23.51 344 31.73 GenuPrt GPC 2.88f 3.2 21 107.75 79.86 581 89.73 -5.6 Genworth GNW ... ... 2 4.23 2.67 1553 2.80 -10.0 GeoGrp s GEO 1.88 9.0 13 34.32 19.05 569 20.93 -11.3 GeoPark GPRK ... ... ... 12.75 6.48 221 12.34 +24.5 GaPw 77 n GPJA ... ... ... 26.14 23.01 21 24.34 -5.0 Gerdau GGB .02e .4 ... 5.32 2.60 5205 4.55 +22.3 GerNew GF 1.23e .4 ...q 21.49 14.70 21 19.12 -1.6 GettyRlty GTY 1.28 5.0 14 29.89 22.68 111 25.59 -5.8 GigCapit n GIG ... ... ... 10.22 9.60 2 9.78 +1.5 GigCapit rt GIGr ... ... ... GigCapit wt GIG/WS ... ... ... Gildan s GIL .45f 1.5 17 34.19 26.42 276 29.40 -9.0 Glatfelter GLT .52 2.5 16 23.85 16.53 108 20.76 -2.6 Glaukos n GKOS ... ... ... 50.50 23.08 285 32.12 +25.2 GlaxoSKln GSK 2.89e 7.2 ... 44.54 34.52 3893 39.92 +12.5 GblBrCopp BRSS .24 .7 13 36.50 27.50 74 33.35 +.8 GlbMed n GMRE .20p ... ...dd 10.25 6.34 154 6.99 -14.8 GlMed pfA GMREpA 1.88 7.6 ... 25.82 23.50 1 24.90 -1.7 GlobNetL n GNL .94 5.4 28 24.35 15.55 583 17.61 -14.4 GlNetL pfA GNLpA 1.81 7.3 ... 25.97 24.42 14 24.74 -3.6 GlobPtrs GLP 1.85 11.8 ...dd 20.87 15.17 35 15.70 -6.0 GlobPay s GPN .04 ... 37 118.94 76.47 1046 110.42 +10.2 GlbShipLs GSL .40 35.4 ...dd 1.94 .97 52 1.13 -2.6 GlbShip pfB GSLpB 2.19 9.0 ... 25.36 20.00 6 24.35 +1.8 GlbXNordic GXF .83e 3.7 ...q 24.68 20.15 4 22.17 -2.3 GbXSpDvE SDEM .63e ... ...q 17.90 15.17 9 16.90 +3.8 GbXUSRota SCTO .12p ... ...q 28.03 24.51 25.92 -1.5 GblXEffic EFFE .16p ... ...q 27.69 24.99 25.94 -2.6 GblXPortgl PGAL .36e 2.9 ...q 13.10 10.00 15 12.37 +4.0 GblXColum GXG .41e 3.8 ...q 11.37 9.24 130 10.69 +6.7 GblXEmFtr EMFM .40e 1.7 ...q 26.16 20.60 3 24.18 +.8tGbXMLP&E MLPX .60 5.1 ...q 15.02 11.38 636 11.72 -13.8 GblXChMat CHIM .24e 1.2 ...q 24.12 15.71 0 20.82 -.2 GblXArg ARGT .09e .3 ...q 38.46 27.40 146 35.75 +1.2 GblXSDvUS DIV 1.93 8.0 ...q 25.98 23.43 82 24.13 -5.7 GXSupInPf SPFF .99 8.4 ...q 13.07 11.70 89 11.84 -2.6 GblXGuru GURU .28e .9 ...q 31.88 25.49 8 29.90 +.7 GbXGreece GREK .13e 1.3 ...q 11.56 7.89 597 9.78 -4.9 GblXChCon CHIQ .12e .7 ...q 19.96 13.10 120 18.41 -1.4 GblX MLP MLPA .90e 10.7 ...q 11.72 8.14 1483 8.44 -14.4 GblXFertil SOIL .25e 2.5 ...q 11.01 9.00 2 9.95 -5.5 GblXChiEn CHIE .41e 3.5 ...q 12.48 10.42 11.87 +4.5 GblXSupDv SDIV 1.42e 6.6 ... 22.60 20.09 268 20.67 -5.1 GlbXChiFn CHIX .34e 1.8 ...q 21.04 14.11 19 18.42 +2.3 GbXSEAsia ASEA .42e 2.4 ...q 18.44 14.02 6 17.43 +2.5 GblXPakist PAK ... ... ...q 19.23 12.15 9 13.33 +7.7 GblXChiInd CHII .35e 2.4 ...q 16.58 13.44 0 14.73 -3.6 GblXNorway NORW .83e 6.1 ...q 14.44 10.87 61 13.68 +4.1 GblXScUS n SCIU ... ... ...q 32.53 27.46 69 30.88 -.1 GblXScEu n SCID ... ... ...q 29.75 24.11 0 27.48 -.9 GblXScAs n SCIX ... ... ...q 27.08 23.55 25.85 -.2 GblXScJp n SCIJ ... ... ... 33.72 27.49 31.12 -1.8 GblX Icon ef LOGO ... ... ... 16.00 GbX US pf n PFFD ... ... ... 26.22 23.70 3 24.33 -2.2 GbXNigeria NGE .31e 1.3 ...q 27.10 14.65 7 23.71 +9.2 GbX US Inf PAVE ... ... ... 17.80 13.80 43 15.94 -5.0 GblFound n BOSS ... ... ... 20.72 15.05 1 18.00 +3.9 GlbXCop rs COPX .43e 1.7 ...q 29.34 19.28 55 25.93 -5.2 GlbXSilv rs SIL ... ... ...q 38.55 28.21 105 30.64 -6.1 GlbXLith rs LIT ... ... ...q 41.21 28.00 687 32.54 -16.0 GbX Gold rs GOEX ... ... ...q 25.21 20.08 7 21.69 -7.0 GbXUran rs URA ... ... ...q 16.36 11.81 232 12.63 -16.1 GlblScape GSB .06 1.7 20 5.51 3.27 10 3.59 +1.1tGlobalstar GSAT ... ... ...dd 2.59 .60 9412 .55 -58.2 GlobantSA GLOB ... ... 56 54.84 33.56 1564 48.18 +3.7 GlobusMed GMED ... ... 44 52.18 27.79 558 49.94 +21.5 Glowpoint GLOW ... ... ...dd .65 .19 75 .22 -39.2 GoDaddy n GDDY ... ... 87 64.49 36.02 2040 60.57 +20.5 GolLinhs s GOL ... ... ... 13.60 4.13 312 12.40 +41.6 GoldFLtd GFI .02e .5 ... 4.70 3.06 3241 3.84 -10.7 GoldResrc GORO .02 .5 56 5.05 3.08 232 4.44 +.9 GoldStdV g GSV ... ... ... 2.14 1.25 387 1.65 -5.7 Goldcrp g GG .24 1.7 19 15.63 11.64 4771 13.88 +8.7 GoldenMin AUMN ... ... ... .68 .36 42 .41 -5.3tGoldStr g GSS ... ... 5 .92 .57 1191 .57 -36.0 GldFld GV ... ... 10 6.38 3.60 215 4.00 -18.4 GoldS pfJ GSpJ 1.38 5.2 ... 28.35 25.43 58 26.65 +.5 GS BDC n GSBD 1.80 9.5 10 25.14 18.78 131 19.02 -14.2 GS ActbtInt GSIE ... ... ...q 32.48 25.91 135 29.70 -1.0 GS ActEM GEM ... ... ...q 39.44 29.50 140 36.47 +1.8 GS ActEur GSEU .60e ... ... 33.94 27.44 6 31.35 -1.1 GS ActJpn GSIY ... ... ... 36.02 28.68 2 33.94 +.9 GS US LgC GSEW ... ... ... 46.27 40.58 8 43.00 -1.1 GS HYBd n GHYB ... ... ... 50.32 48.05 2 48.37 -2.3 GS CpBd n GIGB ... ... ... 50.44 48.16 3 48.56 -3.3 GS ActLgC GSLC ... ... ...q 57.42 46.16 147 53.48 +.2 GS 0-1Yr n GBIL ... ... ... 105.09 99.91 365 100.03 +.1 GS Indus n GVIP ... ... ... 57.97 44.92 6 53.32 +.7 GS SCap n GSSC ... ... ... 45.33 39.39 2 43.36 +.1 GSCI37 GSC ... ... ...q 25.60 17.55 1 24.28 +1.2 GoldmanS GS 2.60 1.0 29 275.31 209.62 2851 252.62 -.8 GoldS pfK GSpK 1.59 5.6 ... 30.09 26.86 26 28.43 -.5 GoldS pfN GSpN ... ... ... 28.34 25.95 98 26.47 -4.9 GoldS pfB GSpB 1.55 6.0 ... 27.27 25.20 12 25.83 -.2 GoldS pfC GSpC 1.02 4.4 ... 24.21 21.52 7 23.39 +2.8 GoldS pfA GSpA .96 4.2 ... 24.46 21.25 46 22.75 +.9 GoldS pfD GSpD 1.02 4.5 ... 24.16 21.46 76 22.74 +.7 GS MLPEn GER .64 11.2 ...q 8.29 5.25 341 5.69 -7.5 GS MLPInc GMZ 1.38 17.6 ... 10.93 7.55 212 7.84 -12.3 GoodrPet n GDP ... ... ... 15.50 8.20 11 11.11 +1.8 GormanR GRC .50 1.7 26 33.50 23.55 58 29.43 -5.7tvjGrace GRA .96f 1.5 18 77.37 59.97 746 62.49 -10.9 Graco s GGG .53 1.2 15 49.69 30.80 903 45.91 +1.5 GrahamCp GHM .36 1.7 14 24.03 17.97 43 21.00 +.3 GrahamH s GHC 5.32f .9 23 615.85 536.90 56 603.10 +8.0 Graingr GWW 5.12 1.8 28 298.15 155.00 859 288.45 +22.1 Grmrcy pfA GPTpA 1.78 7.0 ... 27.76 24.41 1 25.50 -5.3 GrmPrTr rs GPT 1.50 6.8 ... 31.26 21.12 960 21.94 -17.7 GranTrra g GTE ... ... ...dd 3.00 1.93 759 2.69 -.4 GranaMon GRAM .25e 8.3 ... 5.15 2.25 33 3.00 +5.3 GraniteC GVA .52 .9 33 68.58 45.14 415 56.04 -11.7 GranitPnt n GPMT 1.52f 9.1 ... 19.30 16.15 277 16.72 -5.7 GraniteRE GRP/U 2.30 ... ... 42.10 35.17 1 39.65 +1.5 Gran Gld n BAR ... ... ... 142.87 123.68 4 133.12 +2.2 GranCom n COMB ... ... ... 27.07 24.80 19 25.77 -1.5 GranSP n COMG ... ... ... 32.29 24.96 0 27.87 +.7 GraphPkg GPK .30 1.9 16 16.74 12.65 1985 15.52 +.5 GrayTelev GTN ... ... 7 17.80 11.70 743 12.20 -27.2 GrayTvA GTN/A ... ... 16 15.30 10.40 10.55 -26.5 GrtAjax n AJX 1.20 8.9 9 15.40 12.27 22 13.52 -2.2 GrtAjx24 n AJXA ... ... ... 26.80 24.54 25.05 -1.3 GrtBasG g GBG ... ... ... .09 GtPanSilv g GPL ... ... ... 1.64 1.06 517 1.16 -10.1 GtPlainEn GXP 1.10 3.5 15 34.72 27.60 1293 31.40 -2.6 GrtWstBcp GWB .80 2.0 16 45.62 33.27 389 39.54 -.7 GreenDot GDOT ... ... 45 69.37 32.22 201 63.47 +5.3tGreenTrH n GHG ... ... ... 13.00 12.76 155 12.90 -.4 GreenbCos GBX .92f 1.9 12 54.45 41.45 821 47.90 -10.1 Greenhill GHL .20 1.0 ...dd 29.05 13.80 308 19.35 -.8 Greif A GEF 1.68 3.1 18 65.60 47.97 126 53.85 -11.1 Greif B GEF/B 2.51e 4.3 19 71.95 52.50 6 58.70 -15.4 Griffon GFF .28f 1.5 20 25.15 17.45 107 18.80 -7.6 Group1 GPI 1.00f 1.6 9 84.47 51.62 191 63.86 -10.0 GrubHub GRUB ... ... ...cc 112.41 33.76 1477 99.53 +38.6 GAeroPac PAC 2.78e 2.7 ... 119.87 87.66 129 102.79 GpoASur ASR 3.31e ... ... 229.45 165.93 139 171.30 -6.1 GpoAvalAc AVAL .40 4.6 ... 9.51 7.76 334 8.62 +1.4 GpFnSnMx BSMX .30e 4.1 ... 10.82 6.99 7.35 +.5 GpoRadio RC ... ... ... 11.53 GpoSimec SIM ... ... ... 13.00 8.97 2 10.04 +7.4 GpSuprvi n SUPV ... ... ... 33.85 16.11 385 30.84 +5.2 GpTelevisa TV ... ... ... 27.37 14.20 3688 17.46 -6.5 GuangRy GSH .62e 2.2 ... 37.43 24.43 4 28.31 -15.2sGuess GES .90 3.9 ...cc 22.15 9.56 2131 22.97 +36.1 GuggBAB GBAB 1.66 7.7 ...q 23.32 20.97 34 21.51 -5.4 Gug 27Cp n BSCR ... ... ... 20.12 19.11 8 19.23 -3.8 Gug 25Cp n BSJP ... ... ... 25.23 23.92 5 24.07 -3.2 GugCrdAllo GGM 2.18 10.2 ...q 24.03 21.08 31 21.34 -2.7 GuggChina YAO .54e 1.5 ...q 39.91 27.10 4 35.63 +2.0 GugSPEW RSP 1.31e 1.3 ...q 107.44 89.54 1167 99.62 -1.4 GugRus50 XLG 3.03e 1.6 ...q 204.48 164.87 32 186.79 -1.7 GugSPVal RPV 1.18e 1.8 ...q 71.34 57.12 66 64.94 -2.0 GugSPGth RPG .59e .5 ...q 117.34 88.10 184 109.46 +4.4 Gug LCap n GMFL ... ... ... 28.81 24.75 27.33 +.6 GugS&P100 OEW ... ... ... 35.08 27.88 2 31.88 -2.9 GuEqWREst EWRE .27e ... ...q 28.67 23.75 3 26.03 -6.2 GugMCVal RFV .86e 1.3 ...q 73.80 59.99 8 65.87 -5.6 GugEMk EW EWEM .56e 1.6 ...q 37.81 30.45 35.51 +2.2 GugMC400E EWMC ... ... ... 67.95 56.98 2 62.70 -2.5 GugSC600E EWSC ... ... ... 58.12 47.01 1 53.61 -1.5 GugMCGth RFG .75e .5 ...q 167.46 132.54 13 157.27 +2.1 GugSCVal RZV .67e .9 ...q 76.68 60.09 12 70.93 -3.0 GugTotRet GTO ... ... ... 53.54 50.85 6 52.26 -1.0 GugUtil RYU 2.62e 3.2 ...q 91.25 77.44 5 82.64 -3.6 Gug US Lg OVLC ... ... ... 31.49 27.61 29.51 -4.0 GugSCGth RZG .56e .5 ...q 122.75 96.71 8 115.17 +.6 GugTech RYT 1.09e .7 ...q 163.73 118.33 123 150.85 +5.5 RydxMatls RTM 1.19e 1.1 ...q 118.47 93.42 25 105.80 -6.2 GugIndls RGI .84e .7 ...q 127.94 102.08 8 118.81 -1.5 GugHlthC RYH .75e .4 ...q 199.28 157.13 9 179.20 -.2 GugFncl RYF .93e 2.1 ...q 47.40 36.56 38 43.81 -.7 GugEngy RYE .79e 1.5 ...q 63.47 48.58 13 53.97 -7.4 GugConStp RHS 2.05e 1.6 ...q 138.61 119.71 23 126.70 -5.2 GugCnsDis RCD 1.12e 1.1 ...q 108.68 89.16 5 99.02 -1.0 GugEnhEq GPM .96 11.6 ...q 9.42 7.72 185 8.30 -6.7 GugChinTc CQQQ .60e 1.0 ...q 67.24 41.12 208 58.79 -3.0 GugWater CGW .48e 1.4 ...q 36.40 31.07 73 33.82 -4.8 GugCdnEn ENY .49e 6.5 ...q 8.98 7.25 52 7.51 -10.5 GugSPHiInf GHII 1.03e 4.1 ...q 29.49 24.90 7 25.35 -8.1 GugSolar TAN .83e 3.4 ...q 26.70 17.00 143 24.34 -3.1 GugShippg SEA 1.48e 14.2 ...q 12.60 10.31 38 10.45 -10.0 GugIntMult HGI .59e 3.5 ...q 18.58 15.90 2 16.88 -3.2 GugFront FRN .47e 2.9 ...q 16.28 12.86 16.15 +8.8 GugChinSC HAO .76e 2.4 ...q 33.23 24.27 21 31.22 +5.5 GugChRe TAO .40e 1.3 ...q 33.38 23.21 52 30.32 +5.7 GugGTimb CUT .52e 1.6 ...q 33.90 26.30 16 32.72 +2.9 Gug BRIC EEB .41e 1.1 ...q 42.00 30.84 99 38.08 +2.0 Gug 26CpBd BSCQ ... ... ... 19.98 18.75 6 18.95 -3.8 Gug 24HYBd BSJO ... ... ... 26.07 24.64 16 24.81 -3.2 GugDJIADv DJD .02p ... ...q 36.38 29.37 2 32.96 -3.5 GugHYBd23 BSJN .15e ... ...q 27.06 25.48 26 25.87 -1.9 GugCpBd25 BSCP ... ... ...q 20.95 19.83 31 19.96 -3.6 GugInsidr NFO .90e 1.4 ...q 65.75 53.13 2 63.14 +1.9 GugBlt22HY BSJM 1.27 5.2 ...q 25.59 24.17 52 24.49 -1.7 GugB21HY BSJL 1.27 5.2 ...q 25.32 24.12 117 24.58 -1.4 GugBlt24CB BSCO .58 2.9 ...q 21.17 20.09 37 20.19 -3.3 GugBlt23CB BSCN .65 3.2 ...q 21.34 20.20 35 20.32 -2.4 GugBlt22CB BSCM .58e 2.8 ...q 21.72 20.62 85 20.69 -2.3 GugBlt21CB BSCL .56 2.7 ...q 21.80 20.70 140 20.78 -1.7 ClayWilMic WMCR .68e 2.0 ...q 37.04 29.64 2 33.98 -8.0 GugB20HY BSJK 1.30e 5.3 ...q 24.99 23.91 182 24.21 -1.3 GugB19HY BSJJ 1.22e 5.0 ...q 24.79 23.84 522 24.19 -.8 GugB18HY BSJI 1.28e 4.6 ...q 25.45 24.73 147 25.11 ClyWUSRE WREI 1.53e 3.3 ...q 48.92 40.99 0 42.49 -10.3 GugMultAs CVY 1.07e 5.0 ...q 23.50 20.33 52 21.47 -4.2 GugCpBd20 BSCK .61e 2.9 ...q 21.60 20.98 143 21.04 -1.2tGugBlt19CB BSCJ .47e 2.2 ...q 21.30 20.94 512 20.97 -.6 GugBlt18CB BSCI .40e 1.8 ...q 21.37 21.08 197 21.11 +.1 GugSpinOff CSD .70e 1.3 ...q 56.40 45.22 5 53.08 +1.9 GugRJ SB1 RYJ .59e 1.4 ...q 46.56 38.09 11 43.26 -.6 GugEShDur GSY .65e 1.3 ...q 50.41 50.11 510 50.16 GugMCCre CZA 1.02e 1.6 ...q 68.99 57.29 15 64.81 -1.2 GugGlDiv LVL .52e 4.8 ...q 11.80 10.42 9 10.89 -3.9 GugDefEq DEF .85e 1.8 ...q 49.26 40.95 11 46.41 -.2 GugStrOp GOF 2.19 10.7 ...q 21.85 18.80 133 20.36 -5.7 Guidewire GWRE ... ... ...dd 92.65 58.41 1061 80.76 +8.8 GlfmOff wt GLF/WS ... ... ... 3.50 .72 .79 +9.7 GlfmrkOf n GLF ... ... ... 34.96 17.80 8 28.98 +1.7H -HCA Hldg HCA .35p ... 15 106.84 71.18 2639 96.86 +10.3 HCI Grp HCI 1.40 3.6 ...dd 49.25 27.11 59 39.02 +30.5 HCP Inc HCP 1.48 6.3 13 33.67 21.48 3990 23.37 -10.4 HDFC Bk HDB .37e .4 ... 110.77 75.93 1593 99.08 -2.5 HECO pfU HEpU 1.62 6.2 ... 28.47 25.05 2 26.05 -1.5 HFF Inc HF 1.80e ... 22 51.74 26.41 478 45.18 -7.1 HMG HMG ... ... ...dd 16.33 8.94 2 12.77 +2.2 HNI Corp HNI 1.14 3.1 17 48.32 31.16 106 36.74 -4.7 HP Inc HPQ .53 2.5 13 24.75 17.10 8208 21.54 +2.5 HRG Grp HRG ... ... ...dd 20.17 14.22 994 15.82 -6.7 HSBC HSBC 1.50e 3.2 ... 55.89 39.63 2020 47.60 -7.8tHSBC prA HSBCpA 1.55 6.0 ... 26.74 25.61 96 25.63 -.7 HSBC Cap HSEA 2.03 7.7 ... 27.99 26.23 83 26.34 -3.7 HSBC Cap2 HSEB 2.00 7.7 ... 27.59 24.99 166 26.08 -2.8 Haemonet HAE ... ... 67 75.45 38.47 572 72.09 +24.1 HalconRes wt HK/WS ... ... ... 1.95 .30 .80 +21.2 HalconRs n HK ... ... ... 9.07 3.69 2774 5.02 -33.7 Hallibrtn HAL .72 1.5 ...dd 57.86 38.18 7776 46.78 -4.3 HalyrdHlt HYH ... ... 22 50.99 35.24 471 44.99 -2.6 HamBchBr HBB .34 1.4 ... 41.00 20.97 32 24.15 -6.0 HancFinOp BTO 1.48 3.9 ...q 41.00 31.24 24 38.40 -2.4 HanJS JHS .87e 6.2 ...q 15.12 13.96 9 14.11 -5.0tHanJI JHI 1.45e 8.8 ...q 18.85 16.46 29 16.57 -5.3 HanPrmDv PDT 1.08a 7.2 ...q 17.33 14.50 76 15.09 -11.9 HanPfEq HPI 1.68 8.2 ...q 22.58 19.73 28 20.41 -4.7 HanPfd2 HPF 1.68 8.4 ...q 22.71 19.39 30 19.91 -7.4 HanPfd3 HPS 1.47 8.3 ...q 19.48 16.80 54 17.68 -5.7 HanTxAdv HTD 1.45 6.7 ...q 26.79 21.00 88 21.72 -11.9 Hanesbds s HBI .60 3.2 10 25.73 17.94 4394 18.99 -9.2 HannArms HASI 1.32 6.9 27 25.28 17.33 203 19.11 -20.6 HanoverIns THG 2.16 1.8 65 121.06 79.23 175 118.75 +9.9 HanovIns53 THGA 1.59 6.3 ... 26.00 25.02 16 25.09 -.9 HarleyD HOG 1.48f 3.5 13 62.95 41.33 2224 42.69 -16.1 HarmonyG HMY .05 ... ... 2.78 1.56 4113 2.31 +23.5 HarrisCorp HRS 2.28 1.4 29 164.58 106.18 650 162.29 +14.6 Harsco HSC .20m 1.0 52 23.20 11.40 585 20.40 +9.4 HarteHk rs HHS ... ... ... 15.00 7.27 17 9.31 Hrt TotR n HTRB ... ... ... 40.25 39.05 39.15 -2.3 HrtMuOp n HMOP ... ... ... 42.46 39.53 39.64 -1.3 HartfFn42 HGH 1.97 6.7 ... 32.13 28.57 30 29.31 +.2 HartfdFn HIG 1.00 1.9 18 59.20 46.69 1932 51.75 -8.0 HartfFn wt HIG/WS ... ... ... 53.33 41.18 51.29 -.5 Haverty HVT .72f 3.7 20 27.23 18.60 130 19.45 -14.1 HavertyA HVT/A .38a 2.0 15 27.10 18.90 19.45 -16.7 HawaiiEl HE 1.24 3.6 23 38.72 31.71 436 34.32 -5.1 Hc2 Hldgs HCHC 1.29 ... ...dd 6.71 4.30 125 5.50 -7.6 HlthcrRlty HR 1.20 4.3 44 36.25 26.27 1151 27.82 -13.4 HlthcreTr HTA 1.22 4.6 47 33.00 24.50 1682 26.38 -12.2 HeclaM HL .01e .3 ...dd 6.17 3.25 2742 3.60 -9.3 HeclaM pfB HLpB 3.50 6.4 ... 61.99 51.27 54.50 +2.8 Heico s HEI ... ... ... 91.34 53.85 265 87.82 Heico A s HEI/A ... ... 55 75.55 45.50 83 71.50 HelixEn HLX ... ... ...dd 8.70 4.82 1720 5.86 -22.3 HelmPayne HP 2.80f 4.2 ...dd 75.02 42.16 1246 66.29 +2.6 Hemisphrx rs HEB ... ... ... .84 .30 151 .42 +19.9 HennCap n HCAC ... ... ... 10.49 8.97 129 9.93 +1.3 HennCap wt HCAC/WS ... ... ... HennCap un HCAC/U ... ... ... 11.53 10.04 10.50 +1.3 Herbalife HLF ... ... 21 100.45 58.00 778 97.71 +44.3 HercHld n HRI ... ... ... 72.99 33.27 117 64.85 +3.6 HercTGC HTGC 1.24 10.3 14q 15.68 11.55 328 12.05 -8.2 HercTG 24 HTGX 1.56 6.1 ... 25.85 25.05 10 25.52 -.4 HeritageIns HRTG .24 1.5 ...dd 19.15 8.85 493 16.35 -9.3 Hersha pfC HTpC 1.72 7.1 ... 26.37 24.07 0 24.22 -3.7 Hersha rs HT 1.12 6.1 14 19.87 16.60 387 18.50 +6.3 Hersha pfD HTpD 1.63 7.1 ... 26.49 22.61 6 22.91 -7.1tHersha pfE HTpE ... ... ... 26.40 22.75 10 22.75 -8.0 Hershey HSY 2.62 2.6 22 116.49 95.21 1331 100.60 -11.4 HertzGl HTZ ... ... ... 27.27 8.52 1431 20.93 -5.3 Hess HES 1.00f 2.0 ...dd 55.48 37.25 3307 51.01 +7.5 Hess pfA HESpA ... ... ... 65.17 48.24 83 60.20 +4.0 HessMidP n HESM 1.29f 6.7 26 26.78 18.32 55 19.33 -2.4 HP Ent n HPE .56f 3.2 43 19.48 12.70 13170 17.25 +20.1 Hexcel HXL .50 .8 23 69.52 49.20 307 65.08 +5.2 Hi-Crush HCLP .80 7.5 12 18.20 7.25 797 10.60 -.9 HighPtRs HPR ... ... ...dd 6.93 2.66 968 5.07 -1.2 HighlFlR n HFRO ... ... ... 16.60 15.00 95 16.09 +3.8 HighwdPrp HIW 1.85f 4.2 19 53.34 41.34 639 43.83 -13.9 Hill Intl HIL ... ... ...dd 6.00 3.70 92 5.50 +.9 Hill-Rom HRC .80f .9 22 91.11 69.47 605 86.06 +2.1 HillenInc HI .83 1.8 22 48.00 34.65 178 45.35 +1.5 HillmCT pf HLMp 2.90 8.8 ... 36.95 29.63 6 32.93 -4.1 HilltopH HTH .28f 1.2 12 28.86 21.47 845 23.63 -6.7 HilGrVa n HGV ... ... ... 47.75 30.53 820 43.22 +3.0 Hilton HLT .60 .8 39 88.11 56.24 3075 78.03 -2.3 HoeghLP HMLP 1.72 10.4 11 20.65 15.33 116 16.55 -11.3 Hoegh pfA HMLPpA 2.19 8.5 ... 27.42 25.02 9 25.90 -3.8 HollyEngy HEP 2.60 9.4 13 37.56 26.09 120 27.71 -14.7 HollyFront HFC 1.32 2.6 13 53.21 23.46 2249 50.90 -.6 HomeDp HD 4.12f 2.3 24 207.61 144.25 4756 177.44 -6.4 Honda HMC .84e 2.4 ... 37.29 27.05 610 34.66 +1.7 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 4 www.sunnewspapers.net The Sun/Thursday, April 5, 2018

PAGE 38

HonwllIntl HON 2.98 2.1 21 165.13 122.40 2685 144.84 -5.6 Honwll wi HON/WI ... ... ... HorMan HMN 1.14f 2.6 26 47.65 33.85 94 43.30 -1.8 HorizGbl n HZN ... ... 39 19.26 7.69 198 8.26 -41.1 HorizFn22 n HTFA ... ... ... 25.93 25.26 25.75 +1.4 HrzMngR n USMR ... ... ... HorzSPCvC HSPX 2.52e 3.9 ... 52.96 46.37 11 48.13 -4.3 HorGKWld KLDW ... ... ...q 35.73 28.35 7 33.90 +1.3 HoizWear n WEAR ... ... ... 17.90 Horz Saba n CEFS ... ... ... 23.00 20.17 5 20.54 -4.0 JamesBibl ef JBRI ... ... ... 26.01 HrzProSp n FANZ ... ... ... 23.37 19.92 21.74 -2.4 Hormel s HRL .75 2.1 22 38.00 29.75 7945 35.87 -1.4 Hornbeck HOS ... ... ...dd 4.87 1.51 89 2.91 -6.4 HostHotls HST 1.00a 5.3 16 21.53 17.26 4377 18.81 -5.2 HoulihnL n HLI .80 1.8 18 52.81 32.08 281 44.18 -2.8 HstnAEn HUSA ... ... ... 1.05 .25 387 .26 -19.7 HovnanE HOV ... ... ...dd 3.41 1.66 2413 1.86 -44.5sHHughes HHC ... ... 29 139.64 114.28 244 139.79 +6.5 HuanPwr HNP 2.45e 9.4 ... 31.85 23.64 70 26.12 +4.5 Hubbell HUBB 3.08 2.6 22 149.03 109.32 705 118.64 -12.3 HubSpot HUBS ... ... ...dd 124.45 58.85 343 110.90 +25.5 HudBayM g HBM .02 ... 10 10.25 4.60 732 6.65 -24.4 HudBay wt HBM/WS ... ... ... .70 .07 .31 HudsPacP HPP 1.00 3.1 26 36.14 28.25 961 32.29 -5.7 HugotnR HGT .09e 13.4 2 2.35 .55 56 .67 -52.1 Humana HUM 1.60 .6 24 293.35 210.01 1063 286.99 +15.7 HuntgUSEq HUSE 1.86e .6 ...q 41.03 37.26 3 38.69 +.9 HuntgtnEco HECO .47e .2 ...q 44.87 37.48 0 40.56 -2.7 HuntgtnIng HII 2.88 1.1 24 276.69 183.42 418 259.91 +10.3 Huntsmn HUN .65f 2.3 10 36.09 23.12 3381 28.68 -13.8 Hyatt H ... ... 36 83.02 53.11 695 76.84 +4.5 HysterYale HY 1.21 1.7 19 93.90 53.66 43 72.56 -14.8I -IAMGld g IAG 1.52f 29.9 85 7.25 3.55 4386 5.08 -12.9 ICICI Bk IBN .16e 1.9 ... 11.26 7.48 6798 8.32 -14.5 IDT Cp IDT 1.00f 17.1 ... 17.71 5.50 241 5.84 -44.9 IEC Elec IEC ... ... ...cc 5.05 3.35 1 4.37 +6.1 ING ING .14e .8 ... 20.58 14.55 2638 16.77 -9.2 ING 6.125 ISG 1.53 6.0 ... 26.37 25.20 20 25.34 -.8 ING 6.375 ISF 1.59 6.2 ... 26.24 25.40 93 25.64 -.2 ION Geo rs IO ... ... ...dd 32.45 3.20 174 25.60 +29.6 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 24.88 -1.4 IQ HdgMult QAI ... ... ...q 33.13 28.90 114 30.42 -.1 IQ Hedge MCRO ... ... ...q 27.20 25.26 0 26.30 -.9 IQ HdgLgS QLS ... ... ...q 24.53 20.09 21.80 -.5 IQ Ch SC n CSML ... ... ... 29.58 23.89 88 27.33 -2.6 IQ HdgEv QED ... ... ...q 22.00 20.32 1 20.87 -.1 IQ HiYlVl n HYLV ... ... ... 25.58 22.89 1 24.48 -2.6 IQ CorePl n AGGP ... ... ... 21.05 19.12 36 19.26 -3.5 IQ CoreBd n AGGE ... ... ... 19.88 18.68 1 18.82 -3.8 IQHdgMNt QMN .34e 1.3 ...q 26.08 24.19 25.88 +.5 IQ GTAA QGTA ... ... ...q 25.44 22.42 0 23.91 -2.0 IQ 50HJpn HFXJ ... ... ...q 23.96 18.50 21.72 -3.8 IQ 50HgEur HFXE ... ... ...q 21.45 18.14 0 19.42 -4.5 IQ 50HIntl HFXI ... ... ...q 22.80 19.04 33 20.89 -3.5 IQ RealRtn CPI ... ... ...q 27.85 27.15 2 27.53 +.4 IQUSReSC ROOF 1.43e 6.0 ...q 28.00 22.60 12 23.92 -9.1 IQMrgArb MNA ... ... ...q 31.92 29.98 152 30.68 -1.2 IQ AustSC KROO .88e 4.4 ...q 20.49 15.78 19.82 +1.4 IQ AgriSC CROP .41e 1.2 ...q 35.99 31.64 2 33.33 -4.6 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 18 27.51 -3.7 IQVIA Hldg IQV ... ... 12 110.67 78.09 630 96.83 -1.1 IRSA IRS ... ... ... 32.97 21.22 49 24.90 -15.9 iShGold IAU ... ... ...q 13.11 11.61 16249 12.81 +2.4 iShGSCI GSG ... ... ...q 17.22 13.16 421 16.43 +.9 iSAstla EWA 1.01e 4.6 ...q 24.19 21.07 3277 22.04 -4.9 iSAstria EWO .37e 1.5 ...q 27.41 18.05 35 25.34 +2.8 iShBelg EWK .51e 2.4 ...q 23.00 18.56 33 21.10 +.4 iShBrazil EWZ .67e 1.5 ...q 47.85 31.78 15879 43.79 +8.3 iShCanada EWC .48e 1.7 ...q 30.60 25.58 5117 27.43 -7.5 iShEMU EZU .86e 2.0 ...q 47.13 36.77 10299 43.23 -.3 iSFrance EWQ .58e 1.8 ...q 33.73 25.82 3402 31.41 +.6 iShGerm EWG .60e 1.9 ...q 35.87 28.08 2542 31.82 -3.6 iSh HK EWH .61e 2.4 ...q 26.93 22.07 4860 25.24 -.7 iSh SKor EWY .65e .9 ...q 79.07 58.90 3204 74.59 -.5 iShMexico EWW .78e 1.5 ...q 57.82 47.79 6155 52.62 +6.8 iShNeth EWN .66e 2.1 ...q 34.09 26.65 500 31.86 +.4 iSPacxJpn EPP 1.66e 3.6 ...q 50.34 43.68 975 46.36 -3.0 iShSoAfr EZA 1.02e 1.5 ...q 76.53 53.95 563 68.02 -2.8 iShSpain EWP .99e 3.1 ...q 36.38 29.66 955 32.30 -1.4 iSSwedn EWD .76e 2.3 ...q 36.71 30.93 184 32.61 -3.8 iShSwitz EWL .75e 2.2 ...q 37.84 31.75 1133 33.86 -4.8 iShFrntr100 FM .30e .9 ...q 36.19 28.36 297 35.28 +6.5 iShGlHiY bt GHYG 2.09e 4.2 ... 51.63 48.93 233 49.83 -1.2 iShxUSH bt HYXU .92e 1.7 ...q 57.19 46.63 6 55.47 +1.9 iShEMCBd bt CEMB 2.28 4.6 ...q 51.78 49.57 7 49.87 -2.6 iShEMkHY EMHY 3.98 8.1 ...q 51.12 48.43 214 48.94 -2.1 iShAsiaPDv DVYA 2.29e 4.9 ...q 51.42 45.60 5 46.38 -7.4 iShEmMDv DVYE 1.83e 4.2 ...q 46.11 39.11 75 43.18 +3.2 iShGblSilv SLVP .29e 2.8 ...q 12.40 9.34 11 10.26 -5.3 iShGblEnP FILL .59e 2.8 ...q 23.37 17.81 7 20.95 -2.8 iShGblAgri VEGI .55e 1.9 ...q 31.00 25.77 30 28.68 -2.3 iShMsciWld URTH 1.57e 1.8 ...q 94.23 76.95 80 86.77 -1.5 iShEMktSC EEMS .89e 1.7 ...q 57.36 45.11 18 53.47 +.7 iShEMkBd LEMB .42e .8 ...q 50.78 45.23 47 50.25 +4.3 iShWldMnV ACWV 1.93e 2.3 ...q 88.22 77.03 64 83.96 -.4 iSEMMnVol EEMV 1.15e 1.8 ...q 65.55 53.04 704 62.45 +2.8 iShJpnSC SCJ 1.81e 2.2 ...q 85.34 65.12 42 81.75 +2.5 iShThai THD 1.88e 1.9 ...q 103.71 76.35 300 97.57 +5.5 iShIsrael EIS .81e 1.7 ...q 55.29 46.67 8 48.86 -4.7 iShChile ECH .71e 1.3 ...q 56.53 41.34 420 53.43 +2.4 iShBRIC BKF .54e 1.2 ...q 50.94 35.67 24 45.79 +2.9 iShsUSA EUSA .67e 1.2 ...q 59.06 49.05 11 55.01 -.8 iShSilver SLV ... ... ...q 17.59 14.44 8220 15.38 -3.8 iShS&P100 OEF 1.92e 1.7 ...q 127.67 103.24 901 116.14 -2.1 iShMrnLV JKF 2.46e 2.4 ...q 112.57 93.14 8 101.70 -3.7 iShAcwiMV HACV ... ... ...q 29.95 27.18 10 28.67 -3.7 iShMrnLG JKE 1.20e .7 ...q 173.88 130.44 10 162.84 +4.1 iShMrnLC JKD 2.24e 1.5 ...q 167.90 140.35 25 153.82 -3.2 iShBrazSC EWZS .40e 2.4 ...q 18.14 12.14 35 16.56 +1.7 iShIntlPfd IPFF .96e 5.3 ...q 19.76 16.64 127 18.12 -2.8 iShSPTUS s ITOT ... ... ...q 65.40 53.21 1149 60.52 -1.0 iShSTNtMu SUB .86 .8 ...q 106.40 104.54 71 104.63 -.2 iShAgcyBd AGZ 1.81 1.6 ...q 114.58 111.17 20 111.63 -1.3 iShTIPS TIP 1.69e 1.5 ...q 115.46 111.28 897 112.74 -1.2 iShChinaLC FXI .87e 1.9 ...q 54.00 37.51 29036 46.89 +1.6 iShTransp IYT 1.70e .9 ...q 206.73 157.65 160 186.74 -2.6 iShChinaSC ECNS 1.73e 3.2 ...q 55.78 44.23 2 53.31 +5.5 iSCorSP500 IVV 4.38e 1.6 ...q 288.69 234.02 3768 265.63 -1.2 iSMornMC JKG 2.32e 1.3 ...q 194.94 164.62 10 181.35 -2.3 iShUSAgBd AGG 2.65e 2.3 ...q 110.66 106.08 6201 106.82 -2.3 iShEMkts EEM .59e 1.2 ...q 52.08 38.71 66745 47.90 +1.7 iShiBoxIG LQD 3.87 3.3 ...q 121.85 115.52 5260 116.68 -4.0 iSKokusai TOK 1.60e 2.5 ...q 69.65 57.49 63.95 -1.1 iShCorUSTr GOVT .33 1.3 ...q 25.60 24.42 1636 24.62 -1.8 iSh2017Mu s IBMF .23 .8 ...q 27.27 27.16 27.20 iSGblTelcm IXP 2.31e 4.0 ...q 62.55 56.00 17 57.35 -5.3 iShGblTech IXN 1.10e .7 ...q 171.45 121.87 80 157.29 +2.4 iShAaa-ACp QLTA 1.51e 3.0 ...q 53.16 50.60 3 50.93 -3.6 iSMrnMCG JKH .59e .3 ...q 220.00 172.02 1 206.64 +2.1 iShIndones EIDO .35e 1.3 ...q 30.61 25.53 966 27.35 -3.8 iSSP500Gr IVW 2.03e 1.3 ...q 166.51 130.04 1559 155.11 +1.5 iShNYMun s NYF ... ... ...q 56.36 54.55 15 54.59 -2.1 iShGblHcre IXJ 2.72e 1.4 ...q 123.12 101.39 19 111.79 -.6 iShGblFin IXG 1.28e 1.9 ...q 76.01 58.84 61 68.92 -1.4 iShUSAQlt QUAL 1.04e 1.3 ...q 88.63 71.96 330 82.89 iSSPGlbEn IXC 1.01e 3.0 ...q 38.40 30.34 405 34.11 -4.1 iShCalMn s CMF ... ... ...q 59.75 57.96 30 58.19 -1.6 iSh CMBS CMBS 1.00 2.0 ...q 52.29 49.94 66 50.28 -1.9 iShUSASize SIZE 1.26e 1.5 ...q 88.35 74.75 1 81.93 -2.3 iSGblInfra IGF 1.27e 3.0 ...q 46.80 41.66 276 42.77 -5.4 iShNANatR IGE .85e 2.6 ...q 38.02 30.59 70 32.98 -7.0 iSh JPXNik JPXN ... ... ... 70.78 55.07 1 65.49 +.9 iShUSAVal VLUE 1.49e 1.8 ...q 89.40 71.54 329 82.33 -1.5 iShLatAm ILF .60e 1.6 ...q 39.54 28.00 2266 37.32 +9.2 iShUSAMo MTUM .81e .8 ...q 113.60 81.80 1256 104.99 +1.8 iShMrnMCV JKI 2.72e 1.7 ...q 168.36 142.90 5 155.85 -2.3 iShPhilpns EPHE .20e .6 ...q 40.19 33.60 114 34.73 -10.5 iSSP500Val IVE 2.14e 2.0 ...q 121.12 101.78 1440 109.59 -4.1 iShNMuBd MUB 2.59 2.4 ...q 111.66 108.21 707 108.50 -2.0 iShUKSC bt EWUS 1.38e 3.2 ...q 46.20 36.64 1 43.01 -1.4 iSRTop200V IWX 1.17e 2.3 ...q 55.82 47.25 6 50.54 -3.6 iShIntlDev WPS 1.16e 3.0 ...q 42.27 35.67 15 39.04 -1.2 iShAsia50 AIA 1.02e 1.5 ...q 72.96 51.32 141 67.26 +1.8 iSh20 yrT TLT 3.05 2.5 ...q 129.57 116.51 6654 120.69 -4.9 iSRTop200G IWY .82e 1.1 ...q 79.55 60.91 37 73.80 +.9 iShRTop200 IWL 1.02e 1.7 ...q 66.19 53.27 33 60.79 -1.1 iShIntSelDv IDV 1.51e 4.2 ...q 35.93 30.91 951 33.10 -2.0 iS Eafe EFA 1.66e 2.4 ...q 75.27 61.35 26041 69.40 -1.3 iShGerSC bt EWGS .69e 1.1 ...q 70.42 46.17 6 63.36 -1.5 iSRusMCV IWS 1.59e 1.8 ...q 92.95 81.00 385 86.52 -3.0 iShCrLTBd ILTB 2.54 4.1 ...q 65.21 60.25 82 61.31 -5.3 iSRusMCG IWP 1.02e .8 ...q 130.04 101.80 390 122.45 +1.5 iShNorC bt ENOR .58e 2.2 ...q 28.35 21.36 7 26.87 +4.2 iShRusMid IWR 2.85e 1.4 ...q 220.02 184.20 170 206.16 -.9 iShMrnSC JKJ 1.78e 1.1 ...q 182.30 153.97 14 168.17 -3.4 iShIreland EIRL .55e 1.2 ...q 50.12 39.88 11 46.39 -3.3 iSCorSPMid IJH 1.89e 1.0 ...q 199.91 167.43 1263 187.34 -1.3 iSh10yCBd CLY 2.67 4.5 ...q 63.67 58.95 23 59.79 -5.4 iShiBxHYB HYG 5.09 6.0 ...q 89.04 84.07 9677 85.39 -2.1 iShFinlC bt EFNL .51e 1.2 ...q 43.41 34.90 7 41.45 +5.1 iShSft IGV .12e .1 ...q 183.23 124.92 314 170.51 +10.3 iShCorUS n FTY ... ... ... 51.01 43.20 100 45.39 -8.5 iShDenC bt EDEN .81e 1.2 ...q 71.11 55.43 10 67.06 -.8 iShNetw IGN .25e .5 ...q 55.29 43.70 5 51.53 +6.3 iShNATch IGM .73e .4 ...q 195.60 135.85 81 178.42 +5.7 iShResRE REZ 2.01e 3.5 ...q 67.72 53.83 13 58.15 -6.6 iSh2019Mun IBMH .27 1.1 ...q 25.65 24.92 21 25.32 iShC&SRE ICF 2.97e 3.2 ...q 104.37 88.40 98 93.71 -7.5 iShKLDSoc DSI 1.11e 1.1 ...q 106.16 85.67 50 97.57 -.7 iShGbl100 IOO 2.14e 2.3 ...q 98.94 80.36 30 91.32 -1.4 iSh2018Mu IBMG .23 .9 ...q 25.54 25.32 11 25.37 -.1 iShConsSv IYC 1.50e .8 ...q 198.53 159.21 31 181.78 +1.4 iShGvCrBd GBF 2.86 2.6 ...q 115.65 110.21 5 111.09 -2.5 iShIndia bt INDA .24e .7 ...q 38.21 31.11 3090 34.32 -4.9 iSR1KVal IWD 2.41e 2.0 ...q 131.56 112.39 2346 120.09 -3.4 iSMrnSCG JKK .87e .5 ...q 193.05 149.28 2 183.86 +2.5 iShPoland EPOL .42e 1.7 ...q 30.19 21.47 456 25.18 -7.1 iSMCGth IJK 1.88e .9 ...q 230.66 187.04 313 218.03 +1.0 iShIntGvC GVI 1.99 1.8 ...q 111.75 107.53 45 108.02 -1.6 iSR1KGr IWF 1.45e 1.1 ...q 146.15 112.45 1967 136.13 +1.1 iSIndiaSC bt SMIN .10e .2 ...q 55.13 41.90 91 48.30 -8.1 iSRus1K IWB 2.36e 1.6 ...q 159.31 129.47 1725 146.94 -1.1 iSR2KVal IWN 1.98e 1.6 ...q 131.46 112.01 1940 122.50 -2.6 iSR2KGr IWO 1.36e .7 ...q 201.80 157.38 580 190.55 +2.1 iSh10-20TB TLH 2.99 2.3 ...q 140.10 128.88 30 131.46 -3.3 iShFltRtB FLOT .32 .6 ...q 51.10 50.78 3058 50.87 +.1 iShR2K IWM 1.77e 1.2 ...q 160.63 133.66 28461 152.16 -.2 iShCorHiDv HDV 2.90e 3.4 ...q 94.20 82.07 544 84.93 -5.8 iShChina MCHI .61e .9 ...q 76.72 49.52 3906 67.65 +1.7 iSEafeMnV EFAV 2.81e 3.8 ...q 76.51 65.75 564 73.45 +.6 iSRus3K IWV 2.47e 1.6 ...q 169.20 137.79 240 156.47 -1.1 iSGblMatl MXI 1.02e 1.5 ...q 75.19 57.94 70 67.04 -4.3 iShUtils IDU 4.54e 3.6 ...q 142.50 119.51 49 127.06 -4.4 iSUSAMinV USMV .87e 1.7 ...q 55.45 47.51 2437 52.14 -1.2 iSMrnSCV JKL 2.98e 2.1 ...q 158.15 134.66 4 143.37 -5.8 iShMCVal IJJ 2.16e 1.4 ...q 166.09 142.74 64 154.32 -3.6 iShGblUtil JXI 1.99e 4.1 ...q 53.07 45.15 40 48.97 -1.1 iShTelecm IYZ .68e 2.5 ...q 34.77 26.34 223 27.04 -8.1 iShTech IYW 1.20e .7 ...q 184.45 132.38 259 168.16 +3.3 iShGblIndl EXI 1.40e 1.5 ...q 100.28 79.67 17 90.58 -2.5 iShGblCStp KXI 2.19e 2.2 ...q 109.16 96.87 6 101.00 -4.7 iShREst IYR 2.76e 3.6 ...q 83.27 71.27 8766 75.76 -6.5 iSGblCnDis RXI 1.39e 1.2 ...q 119.68 95.10 9 111.89 +2.3 iSh0-5Tips STIP ... ... ...q 101.58 99.37 56 99.87 iShHmCnst ITB .09e .2 ...q 46.56 31.65 5253 40.52 -7.3 iShInds IYJ 1.65e 1.1 ...q 158.32 123.50 70 144.54 -1.9 iShAerosp ITA 1.31e .7 ...q 206.56 147.70 262 198.61 +5.6 iShHltcare IYH 3.01e 1.7 ...q 193.31 153.57 125 173.38 -.5 iShFinSv IYG 1.21e .9 ...q 142.14 104.88 98 131.05 +.5 iShRegBks IAT .61e 1.2 ...q 54.74 41.83 154 50.66 +2.8 iShInsur IAK .82e 1.3 ...q 69.95 59.26 5 64.59 -3.0 iShFincls IYF 1.45e 1.2 ...q 126.54 101.53 322 118.02 -1.2 iShBroker IAI .65e 1.0 ...q 70.58 48.95 26 65.35 +4.1 iShUSEngy IYE 1.14e 3.1 ...q 42.87 33.70 388 36.92 -6.9 iShESGSel KLD 1.14e 1.0 ...q 119.20 96.99 16 110.71 -.3 iShCrSPS s IJR ... ... ...q 80.68 66.77 3353 77.34 +.7 iShMedDev IHI 1.57e .9 ...q 194.27 149.14 76 184.18 +6.1 iShConsGd IYK 2.43e 2.0 ...q 130.93 115.32 17 120.08 -5.2 iShHltcPrv IHF .24e .1 ...q 172.85 133.40 8 160.78 +2.5 iShCorTInt IXUS 1.28e 2.0 ...q 67.93 54.22 963 62.74 -.5 iShPharm IHE 3.11e 1.0 ...q 166.06 141.76 7 147.02 -4.8 iShBasM IYM 1.42e 1.5 ...q 108.32 85.86 260 95.76 -6.3 iShPeru EPU .70e 1.6 ...q 44.42 32.90 76 43.27 +5.6 iShCorEafe IEFA 1.56e 2.4 ...q 70.84 57.23 14029 65.50 -.9 iShOilEq IEZ .86e 2.7 ...q 42.94 29.57 42 32.38 -9.9 iShDJ US IYY 2.01e 1.5 ...q 143.07 116.57 21 132.30 -1.0 iShO&GEx IEO 1.06e 1.7 ...q 70.54 50.49 30 62.78 -3.4 iShAggrAllo AOA .98e 1.8 ...q 56.94 49.39 65 53.32 -1.0 iShEurope IEV 1.12e 2.4 ...q 50.81 41.21 672 46.44 -1.7 iShGroAllo AOR .81e 1.8 ...q 46.77 42.00 155 44.35 -1.3 iSRusMic IWC 1.08e 1.1 ...q 101.99 82.93 26 96.33 +.6 iShModAllo AOM .71e 1.9 ...q 39.05 36.18 183 37.56 -1.3 iShMorMl bt IYLD 1.33e 5.1 ... 25.96 24.39 42 24.83 -3.9 iSMsciVal EFV 1.66e 3.1 ...q 59.57 49.15 362 54.40 -1.5 iSSCVal IJS 1.73e 1.1 ...q 160.55 132.50 287 151.58 -1.3 iShConsAllo AOK .64e 1.9 ...q 35.27 33.24 110 34.05 -1.7 iShEafeGr EFG 1.37e 1.7 ...q 85.81 69.10 384 79.89 -1.1 iShB3-18xF s IBCC ... ... ...q 24.73 24.55 24.60 iShiB3-20F s IBCD ... ... ...q 24.82 24.27 3 24.31 -.9 iShiB3-23x s IBCE ... ... ...q 24.76 23.58 1 23.63 -2.6 iShBd3-18 s IBDB ... ... ...q 25.75 25.49 25.62 +.2 iShBd3-23 s IBDD ... ... ...q 26.95 25.67 3 25.77 -2.6 iShBd3-20 s IBDC ... ... ...q 26.38 25.82 15 25.83 -1.0 iStar STAR ... ... 5 12.68 9.75 488 10.38 -8.1 iStar pfD STARpD 2.00 8.0 ... 26.12 24.29 2 24.91 -1.8 iStar pfG STARpG 1.91 7.7 ... 25.94 24.01 2 24.85 -2.6 iStar pfI STARpI 1.87 7.6 ... 25.94 23.81 3 24.70 -1.9 ITT Inc ITT .54f 1.1 19 57.62 36.93 775 49.32 -7.6 iBio IBIO ... ... ...dd .55 .14 481 .21 +19.8 Idacorp IDA 2.36 2.7 21 100.04 79.59 344 86.94 -4.8 IDEX IEX 1.48 1.0 33 150.72 91.60 299 142.66 +8.1 iGATE PTI ... ... ... 19.52 ITW ITW 3.12 2.0 33 179.07 130.17 1869 158.03 -5.3 Imax Corp IMAX ... ... ...cc 33.50 17.58 815 21.60 -6.7 ImunC wt rs IMUC/WS ... ... ... .65 .01 .04 -12.5 ImunoCll rs IMUC ... ... ...dd 2.79 .17 652 .24 -25.3 ImpacMtg IMH ... ... 3 17.40 7.18 16 8.06 -20.7 ImpOil g IMO .64f 2.4 54 32.81 25.91 730 27.23 -12.7 IncOpR IOR ... ... 25 12.45 8.31 1 11.32 +2.1 IndCDrillg ICD ... ... ...dd 5.71 2.72 81 3.80 -4.5 IndepHld IHC .12f .3 14 36.36 17.25 22 35.85 +30.6 IndepRT IRT .72a 7.8 18 10.63 8.26 649 9.22 -8.6 IndiaFd IFN 1.82e 1.8 ...q 28.81 24.23 64 24.97 -4.4 IndiaGCap IGC ... ... ...dd 1.63 .30 215 .53 -47.5 IndoTel s TLK .67 ... ... 36.19 25.96 288 26.82 -16.8 IndBach IBA .87e 1.4 ... 67.61 51.56 9 63.62 +11.0 Infosys INFY .40e 2.2 19 18.71 13.88 6985 17.83 +9.9 InfrREIT n HIFR 1.00 5.0 18 23.22 17.60 180 19.94 +7.3 InfuSystem INFU ... ... ...dd 2.95 1.20 5 2.80 +21.7 IngerRd IR 1.80 2.1 20 97.67 81.25 1396 85.04 -4.7 Ingevity NGVT ... ... ... 82.10 53.62 156 74.17 +5.3 Ingredion INGR 2.40 1.9 18 146.28 113.42 524 129.44 -7.4 InnovInd n IIPR 1.00f 3.3 ... 36.88 15.72 134 30.19 -6.6 InnoInd pfA IIPRpA ... ... ... 28.80 25.50 1 27.15 -2.8 Innsuites IHT .01 .6 ...dd 2.27 1.23 2 1.54 -12.0 Inphi IPHI ... ... ...cc 46.92 23.65 713 30.47 -16.7 InsightS n INSI ... ... ... 21.10 18.97 23 19.16 -3.7 Insperity s NSP ... ... 25 72.60 34.88 218 69.30 +20.8 InspMD wt NSPR.WS ... ... ... .18 .01 .05 +63.3 InspMD wtB NSPR.WSB ... ... ... .06 .01 .02 InspMD rs NSPR ... ... ... .82 .12 .16 +21.1 InstlldBPd IBP ... ... 32 79.40 46.65 246 59.00 -22.3 Instructre n INST ... ... ...dd 46.50 22.00 196 41.95 +26.7 IntegerHl ITGR ... ... ...dd 58.54 33.90 160 56.20 +24.1 Intellichk IDN ... ... ...dd 4.55 1.50 9 1.82 -28.9 IntellgSys INS ... ... ...dd 5.15 3.30 0 4.89 +7.2 Intelsat I ... ... ... 7.47 2.44 609 4.03 +18.9 InterXion INXN ... ... ... 64.00 39.23 414 61.21 +3.9 IntcntlExc s ICE .80e 1.1 17 76.30 57.91 2287 72.39 +2.6 IntCtlHtls IHG ... ... ... 69.23 49.03 96 60.49 -4.8 IBM IBM 6.00 3.9 12 172.56 139.13 4801 154.12 +.5 IntFlav IFF 2.76f 2.0 35 157.40 128.42 258 137.02 -10.2 IntlGmeT n IGT .80 3.1 ... 30.82 17.25 1578 26.20 -1.2 IntMktCt n IMC ... ... ... IntPap IP 1.90f 3.6 18 66.94 49.60 2339 53.17 -8.2 IntlSeaw n INSW ... ... ... 23.43 15.23 122 17.46 -5.4 IntTower g THM ... ... ...dd .67 .29 186 .52 +20.9 Interpublic IPG .84f 3.6 15 26.01 18.30 4408 23.13 +14.7 IntstP pfD IPLpD 1.28 5.1 ... 26.90 23.44 5 24.77 -2.8 inTestCorp INTT ... ... 12 10.25 6.00 139 6.65 -23.1 IntPotash IPI ... ... ...dd 5.12 1.58 579 3.58 -24.8 Intrexon XON ... ... ...dd 26.99 10.26 1653 16.91 +46.8 Inuvo INUV ... ... ...dd 1.39 .70 15 .94 +15.8 Invacare IVC .05 .3 ...dd 19.05 10.20 378 16.80 -.3 Invesco24 n IHTA ... ... ... 10.33 8.28 6 9.35 -9.3 InvHiIn23 n IHIT ... ... ... 10.32 9.53 71 9.97 +1.8 InvAdvMu2 VKI .78 7.3 ...q 11.93 10.49 53 10.64 -6.5 Inv Bond VBF .83a 4.6 ...q 20.29 17.80 24 18.07 -9.2 InvCAVal VCV .79 6.7 ...q 13.20 11.53 81 11.89 -5.5 InvDynCrd VTA .90 7.7 ...q 12.35 11.33 160 11.66 -.4 InvHiInc2 VLT 1.24 9.0 ...q 15.25 13.71 13 13.82 -6.1 Invsco iim IIM .84 5.8 ...q 15.47 13.64 194 14.47 -2.9 Invesco IVZ 1.16 3.7 13 38.43 30.02 3176 31.72 -13.2 InvMtgCap IVR 1.64f 10.0 7 18.86 15.15 726 16.40 -8.0 InvMtg pfA IVRpA 1.94 7.8 ... 25.70 24.24 14 24.96 -.2 InvMtg pfB IVRpB 1.94 7.7 ... 26.44 24.25 1 25.10 -2.6 InvMtg pfC IVRpC 1.88 7.9 ... 25.73 23.40 16 23.83 -4.6 Invsco oia OIA .39 5.3 ...q 8.25 7.38 96 7.44 -7.0 InvMuOpTr VMO .88 7.5 ...q 13.37 11.56 217 11.78 -5.0 InvMuniTr VKQ .82 6.9 ...q 13.04 11.51 227 11.75 -6.0 InvPAVal VPV .79 6.7 ...q 12.68 11.54 44 11.79 -3.0 Invsco iqi IQI .76 6.4 ...q 13.04 11.72 77 11.94 -4.6 InvSrInco VVR .31 7.1 ...q 4.73 4.26 556 4.42 +.7 InvTrIG VGM .88 7.2 ...q 13.80 12.09 135 12.21 -7.4 InvTrNY VTN .85 6.6 ...q 14.00 12.74 32 12.86 -6.3 InvTech ITG .28 1.4 ...dd 23.96 17.63 393 20.14 +4.6 InvRlEst IRET .28 5.2 4 5.93 4.05 616 5.37 +7.6 InvRlE pfC IRETpC 1.66 7.1 ... 26.08 22.29 6 23.25 -10.6 Invitae n NVTA ... ... ...dd 11.52 4.35 1010 5.00 -44.9 InvitHm n INVH .44f 1.9 ... 24.30 20.25 1297 22.82 -3.2 iPBetaCmd BCM ... ... ...q 32.00 25.00 12 29.38 +.4 iPS&PWtd SBV ... ... ...q 26.59 19.42 23.51 +12.8 iPBtaCocoa CHOC ... ... ...q 38.83 26.41 2 36.71 +31.8 iPBetaCoff CAFE ... ... ...q 14.04 10.35 2 10.45 -8.1 iPBetaCttn CTNN ... ... ...q 35.76 28.65 35.11 +17.9 iPBetaSug SGAR ... ... ...q 29.50 19.33 19.42 -10.5 iPBetaAlu FOIL ... ... ...q 30.20 25.96 26.94 -9.0 iPBetaCopp CUPM ... ... ...q 36.42 27.43 1 33.17 -8.5 iPBetaLead LEDD ... ... ...q 43.61 35.16 39.75 -5.5 iPBetaNick NINI ... ... ...q 22.79 14.71 22.05 +4.1 iPBetaCrOil OLEM ... ... ...q 19.55 12.86 18 18.87 +6.5 iPBetaNGs DCNG ... ... ...q 21.43 16.19 16.70 -1.5 iPBetaAgri DIRT ... ... ...q 33.32 28.84 2 30.26 +3.5 iPGrains WEET ... ... ...q 35.91 30.53 2 32.40 +5.3 iPBetaSfts GRWN ... ... ...q 24.88 19.54 19.54 -9.4 iPBetaIMet HEVY ... ... ...q 35.00 28.13 32.32 -4.5 iPBetaEgy ONG ... ... ...q 20.99 15.48 19.69 +.3tiPBtaLvstk LSTK ... ... ...q 47.53 40.19 0 41.25 -7.9 iPBtaPrMt BLNG ... ... ...q 34.04 31.25 33.44 +4.3 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 6.6 29 41.52 30.78 1391 33.30 -11.7 iShItaly rs EWI ... ... ...q 34.45 24.46 1126 32.31 +6.1 iShJapan rs EWJ ... ... ...q 64.71 50.58 9602 60.27 +.6 iSMlasia rs EWM ... ... ...q 36.24 30.37 1032 35.74 +8.4 iShSing rs EWS ... ... ...q 28.35 22.33 1417 26.11 +.7 iSTaiwn rs EWT ... ... ...q 39.36 32.44 4137 38.09 +5.2 iSh UK rs EWU ... ... ...q 38.05 32.22 1856 35.03 -2.2 iSh0-5IGCp SLQD .79 1.6 ...q 50.73 49.58 52 49.65 -1.2 iShCmdOpT CMDT ... ... ...q 41.95 33.50 8 37.18 iShCvBd ICVT .67e ... ...q 58.93 50.77 12 55.98 +1.6 iShCorEM IEMG .95e 1.6 ...q 62.70 47.15 10273 57.94 +1.8 iSh 10 Cp n LLQD ... ... ... 51.31 47.93 48.52 -5.3 iSh 5-10Cp n MLQD ... ... ... 49.96 47.87 48.00 -2.8 iShColomC ICOL .43e 2.8 ...q 16.39 13.41 4 15.26 +5.7 iShEnhBd n IGEB ... ... ... 50.77 48.51 48.70 -3.2 iShDefBd n HYDB ... ... ... 51.96 49.25 49.31 -2.7 iShFSIntSC ISCF .12p ... ...q 34.73 26.72 2 32.39 -.2 iShRs2500 n SMMD ... ... ... 45.58 38.87 2 42.83 -1.9 iShFacSIntl INTF .17p ... ...q 31.21 24.85 197 28.67 -.6 iShArgGl n AGT ... ... ... 32.94 24.18 3 30.58 +1.3 iShFS USA LRGF .19e ... ...q 33.93 27.54 287 31.60 -.6 iShFSUsaSC SMLF .23e ... ...q 41.79 34.50 23 39.34 -.5 iShFacSGbl ACWF .11p ... ...q 34.07 25.44 9 30.77 +.3 iSh iBd23 n IBML ... ... ... 25.96 24.78 20 24.82 -1.6 iSh IntDv n IDEV ... ... ... 62.47 53.10 6 57.76 -1.3 iShMgRE rs REM ... ... ...q 48.54 39.80 141 42.56 -5.8 iSh0-5HYCp SHYG 2.38 5.1 ...q 48.07 45.93 226 46.58 -1.2 iShDvlValu IVLU ... ... ...q 28.44 22.72 203 25.97 -1.7 iSh 3-10yr n IMTB ... ... ... 51.95 47.89 1 48.03 -3.4 iShSaudi KSA ... ... ... 29.55 24.50 75 29.25 +11.7 iSh MinVl n SMMV ... ... ... 30.51 26.71 1 28.81 -1.3 iShIntDevM IMTM .30p ... ...q 33.00 26.72 185 30.24 -.9 iShIntDevQ IQLT .55p ... ...q 31.40 26.27 7 29.11 -1.8 iShLwCarb CRBN .94p ... ...q 125.97 103.31 13 116.26 -.6 iShShMBd bt NEAR .35 ... ...q iShDvlSize ISZE ... ... ...q 29.72 26.10 27.35 -3.4 iShCHdEM HEEM 1.26e 1.8 ... 28.95 22.46 27 26.69 +.7 iShMsciChA CNYA ... ... ... 35.68 25.45 3 31.84 -.6 iSh IntDvGr IGRO ... ... ... 62.04 51.65 11 56.70 -4.5 iShMultiTc TCHF ... ... ... 42.80 33.04 38.91 +.4 iShMultInd INDF ... ... ... 33.67 28.80 8 31.02 -2.7 iShMultHl HCRF ... ... ... 35.18 27.19 1 31.30 -1.0 iShiB20Mun IBMI .24 .9 ...q 25.44 25.27 25 25.33 -.1 iShMultMat MATF ... ... ... 36.19 29.12 31.40 -8.2 iSh MultFin FNCF ... ... ... 37.85 30.05 11 34.83 -1.4 iShMultiEn ERGF ... ... ... 30.28 23.28 0 26.10 -7.8 iShIntHdHi HYGH 4.56 5.0 ...q 92.42 88.33 16 90.51 -.4 iShCHAust HAUD 1.81p ... ...q 25.23 22.42 1 22.98 -6.2 iSh MultCnS CNSF ... ... ... 27.25 24.28 24.48 -7.5 iShCDivGr DGRO .65e 1.9 ...q 37.22 29.96 662 34.01 -2.2 iSh MulConD CNDF ... ... ... 34.24 27.40 0 31.40 +.3 iSh MultUt UTLF ... ... ... 28.56 23.93 25.36 -4.8 iShCHEmu HEZU .64e 1.7 ...q 31.55 27.97 6769 29.25 -1.9 iShGblReit REET .94e 3.8 ...q 26.68 23.40 70 24.73 -5.2 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 28.18 -2.1 iShCoreInt IAGG ... ... ... 53.61 51.09 331 52.69 +1.2 iShEurSC HEUS ... ... ...q 30.92 27.52 1 29.22 -2.5 iShCorePac IPAC 1.06e 1.8 ...q 63.99 51.96 25 59.47 -.3 iShEurMV HEUV .98 4.1 ...q 25.74 23.44 1 23.80 -3.5 iShIntHdCp LQDH 2.76 2.9 ...q 99.18 94.07 2 96.52 -.8 iShCHCda HEWC 1.41e 1.8 ...q 26.97 24.31 1 25.00 -5.3 iShJpMinV JPMV .70e 1.0 ...q 72.41 59.58 2 69.73 +2.7 iShEafeMV HEFV ... ... ...q 27.90 25.37 0 26.80 -2.8 iShEuMinV EUMV .67e 2.6 ...q 26.69 22.72 5 25.30 -.2 iShCHNk400 HJPX .19p ... ...q 32.09 24.73 28.48 -6.3 iShCorEur IEUR 1.18e 2.4 ...q 53.97 43.43 592 49.47 -1.4 iShxJMinV AXJV .84p ... ...q 38.95 31.52 0 37.28 +2.5 iSh2022Mu IBMK .09e ... ...q 26.37 25.42 22 25.43 -1.0 iShEm exCh EMXC ... ... ... 58.49 50.03 0 53.95 iShYdOpBd BYLD .75 3.1 ...q 26.66 24.28 18 24.35 -2.6 iSh2021Mu IBMJ .07e ... ...q 26.08 25.29 10 25.34 -.3 iSHgxUSHY HHYX .67e ... ...q 28.14 26.46 27.75 -.5 iShRussia rs ERUS ... ... ...q 39.23 27.18 497 36.46 +8.8 iSCHeafe HEFA .70e 1.6 ...q 30.88 26.88 3981 28.63 -3.6 iShCHMex HEWW 1.41p ... ...q 21.71 18.75 1 18.76 -6.2 iShH10yCBd CLYH .31e ... ...q 27.42 24.79 6 26.10 -1.2 iShCHSpain HEWP .31p ... ...q 24.63 20.85 1 21.47 -3.2 iShHEmBd EMBH .30e ... ...q 27.37 25.29 0 26.41 -.5 iShCHItaly HEWI .55p ... ...q 18.48 15.11 0 17.52 +4.1 iShShMMu MEAR .27e ... ...q 50.18 49.64 10 49.74 -.2 iSCHEafSC HSCZ .19p ... ...q 32.04 26.83 3 30.33 -2.1 iShUSFxBal FIBR 2.20e ... ...q 101.15 98.54 98.80 -1.4 iShCHAcxUs HAWX 1.38e 4.0 ...q 28.00 23.99 14 25.98 -3.3 iShGbMM rs PICK ... ... ... 37.91 25.02 88 33.37 -3.6 iShCHAcwi HACW .94e 2.1 ...q 30.93 25.92 28.41 -3.4 iShTrFRBd TFLO .07e .1 ...q 50.32 50.00 11 50.24 iShCH UK HEWU .24p ... ...q 24.77 22.21 1 22.62 -7.0 iSh ESG Sl ESGE ... ... ... 81.63 60.30 68 74.96 +1.4 iShCHSwitz HEWL 1.43e 2.4 ...q 27.79 25.03 5 25.50 -5.7 iShEMktMV HEMV ... ... ...q 29.20 24.31 27.43 +.2 iShLqdty bt ICSH .25e .5 ...q 50.54 49.98 91 50.01 -.1 iShCHJpn HEWJ .74e .5 ...q 35.29 26.93 1090 31.96 -4.1 iShCHSoK HEWY .48p ... ...q 32.01 25.91 29.61 -2.1 iShFacEmg EMGF .13p ... ...q 53.84 39.80 10 50.69 +2.4 iSh iBd26 n IBDR ... ... ... 24.92 23.36 13 23.54 -4.1 iSiBd12-18 s IBDH .30 1.2 ...q 25.50 25.07 41 25.11 -.1 iSiBd12-16 s IBDF .13 .5 ...q 25.04 iSiBd12-20 s IBDL .62e 2.5 ...q 25.66 24.99 107 25.02 -1.1 iSiBd12-19 s IBDK .37e ... ...q 25.11 24.70 109 24.72 -.6 iSiBd12-23 s IBDO .56e ... ...q 25.55 24.33 75 24.41 -2.6 iSiBd12-22 s IBDN .55e ... ...q 25.42 24.33 116 24.41 -2.3 iSiBd12-25 s IBDQ .64e ... ...q 25.37 23.98 38 24.16 -3.5 iSiBd12-24 s IBDP .63e ... ...q 25.44 24.14 36 24.24 -3.2 iSiBd12-21 s IBDM .47e ... ...q 25.19 24.33 81 24.38 -1.7 IsoRay ISR ... ... ...dd .64 .38 69 .43 +7.3 IsraelChm ICL .27e 6.4 ... 4.95 3.85 217 4.21 +4.2 IssuerDir ISDR .20 1.3 55 18.95 11.30 2 16.00 -12.8 ItauCorpb ITCB 2.48e 17.1 ... 15.76 10.28 5 14.50 +7.9 ItauUnibH ITUB .32e 2.1 ... 16.98 10.02 10719 15.29 +17.7 IvyHiInOp IVH 1.50a 10.6 ...q 16.10 13.92 51 14.12 -6.6J -JAlexHld n JAX ... ... 34 12.30 8.70 39 11.85 +22.2 JJill n JILL ... ... ... 14.09 4.17 848 4.49 -42.4 JBG Smth n JBGS .23p ... ... 35.64 30.79 524 34.07 -1.9 JMP Gp27 n JMPD ... ... ... 25.62 24.11 18 24.65 -2.5 JMP Grp JMP .36 7.1 73 7.70 4.92 4 5.08 -9.3 JMP Gp 23 JMPB 2.00 7.9 ... 26.00 25.10 3 25.35 +.2 JPMCh pfE JPMpE 1.58 6.0 ... 27.70 25.53 37 26.21 -3.1 JPMDvsRt JPGE .96e 1.6 ...q 68.02 53.90 411 61.56 -1.5 JPMIntEq JPIN 1.08e 1.8 ...q 63.18 52.48 132 59.15 -1.5 JPMDvREm JPEM 1.31p ... ...q 64.42 50.28 13 60.26 +3.3 JPM DREq JPUS .26p ... ...q 74.59 62.43 26 69.61 -1.3 JPM DivInt JPIH ... ... ... 30.65 27.20 0 28.70 -4.3 JPMDsfEu JPEU ... ... ... 64.34 52.32 1 59.19 -1.9 JPM DivEu JPEH ... ... ... 29.58 26.58 26.96 -4.6 JPM Val n JVAL ... ... ... 27.44 24.90 0 25.43 -2.6 JPM Qual n JQUA ... ... ... 27.51 24.85 25.66 -1.6 JPM Mom n JMOM ... ... ... 27.55 24.95 25.25 -1.5 JPM MinV n JMIN ... ... ... 26.62 24.93 25.20 -2.3 JPM US Dv JDIV ... ... ... 26.74 24.18 24.79 -6.4 JPM DivAlt JPHF ... ... ... 28.92 24.93 26 25.39 -3.0 JPM FutSt n JPMF ... ... ... 25.34 24.33 24.39 -3.0 JPM UlSh n JPST ... ... ... 51.03 48.88 132 50.07 JPM SCap n JPSE ... ... ... 30.81 27.03 11 29.24 -1.5 JPM GlB n JPGB ... ... ... 52.89 50.10 47 50.52 -1.3 JPM Evnt n JPED ... ... ... 25.37 24.56 24.56 -2.6 JPM Disc n JPHY ... ... ... 52.80 49.72 10 50.04 -2.4 JPM USMid JPME ... ... ... 66.84 56.85 6 63.25 -.8 JPMorgCh JPM 2.24f 2.0 18 119.33 81.64 15274 110.99 +3.8 JPMCh wt JPM/WS ... ... ... 73.85 40.53 72.89 +9.7 JPMCh pfA JPMpA 1.36 5.4 ... 26.06 24.52 37 25.23 -.6 JPMCh pfB JPMpB 1.68 6.4 ... 27.82 25.76 52 26.23 -3.0 JPMAlerian AMJ 2.29 9.6 ...q 32.69 23.17 4146 23.95 -12.8 JPMCh pfY JPMpF 1.53 5.9 ... 27.36 25.32 46 26.13 -2.0 JPMCh pfG JPMpG 1.52 5.8 ... 27.43 25.30 42 26.38 -2.2 JPM FTLgC JFT ... ... ...q 42.00 JPMCh pfH JPMpH 1.54 5.8 ... 27.41 24.03 76 26.33 -2.2 JRJR Ntw JRJR ... ... ...dd .75 .10 .13 -29.7 Jabil JBL .32 1.1 16 31.77 23.70 1478 28.48 +8.5 JacobsEng JEC .60 1.0 23 72.18 49.31 1653 60.18 -8.8 JaggedPk n JAG ... ... ... 16.55 10.96 948 13.72 -13.1 JHardie s JHX .38e 2.2 81 18.79 13.55 6 17.53 -.5 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 49.96 108 50.00 -.3 JanusHn n JHG 1.28 4.0 ... 41.64 30.24 1604 32.37 -15.4 JpnSmCap JOF .13e 1.1 ...q 13.06 9.19 41 12.25 +3.7 Jarden JAH ... ... 53 58.97 JeldWen n JELD ... ... ...dd 42.27 27.61 604 30.61 -22.3 JernignC n JCAP 1.40 7.8 10 24.89 15.90 80 17.96 -5.5 Jianpu n JT ... ... ... 9.49 4.75 476 5.40 -16.7 JinkoSolar JKS ... ... 35 30.50 16.06 478 19.37 -19.5 JBeanTch JBT .40 .4 43 122.65 82.45 354 109.75 -.9 JHMultLgC JHML .10p ... ...q 37.14 30.37 21 34.54 -.7 JH MultMdC JHMM .08p ... ...q 36.30 29.88 29 34.22 +.3 JH MultCns JHMC .07p ... ...q 33.38 27.07 1 30.53 -.2 JH MultFin JHMF .08p ... ...q 39.70 30.61 5 36.58 -.5 JH MultHltC JHMH .05p ... ...q 34.56 27.74 3 30.85 -.9 JH MultTch JHMT .09p ... ...q 47.35 33.80 1 42.65 +3.9 JH MultEn JHME ... ... ... 32.02 24.30 1 27.74 -6.5 JH MultMat JHMA ... ... ... 38.20 30.00 1 33.88 -5.7 JH SmCap n JHSC ... ... ... 28.27 24.27 6 25.62 -1.9 JH MultDev JHMD ... ... ... 32.58 26.39 2 30.08 -1.1 JH MultUt JHMU ... ... ... 29.74 25.00 1 26.66 -3.1 JH MulCnSt JHMS ... ... ... 28.79 25.38 0 26.23 -5.4 JH MultInd JHMI ... ... ... 37.55 29.32 1 34.65 -1.3 JH HedgEq HEQ 1.50 9.3 ...q 17.95 15.87 67 16.15 -7.2 JH TxAdY HTY 1.28 14.7 ...q 10.25 8.27 37 8.69 -1.5 JohnJn JNJ 3.36 2.6 18 148.32 120.95 7498 130.41 -6.7 JohnContl n JCI 1.04e 3.0 24 44.37 33.55 4006 35.00 -8.2tJonesEngy JONE ... ... ...dd 2.70 .65 720 .65 -41.0 JonesLL JLL .74f .4 30 178.75 104.15 479 173.18 +16.3 Jumei Intl JMEI ... ... 32 4.20 2.00 539 2.89 -1.0tJnprNtwk JNPR .72 3.0 13 30.96 23.82 5205 24.15 -15.3 Jupai n JP .40f 2.0 20 29.00 7.36 81 19.53 +5.6 JustEngy g JE .41 ... 5 6.34 3.86 209 4.49 +4.7 JustEn pfA JEpA ... ... ... 27.70 21.29 2 23.60 -5.1K -K12 LRN ... ... 73 21.18 14.01 128 14.60 -8.2 KAR Auct KAR 1.40 2.6 19 56.75 40.27 729 54.64 +8.2 KB FnclGp KB ... ... ... 63.96 41.10 337 56.05 -4.2 KB Home KBH .10 .3 34 38.80 19.74 1663 29.28 -8.4 KBR Inc KBR .32 2.0 12 21.70 13.36 1002 16.39 -17.3 KCAPFn 19 KAP 1.84 7.2 ... 25.99 25.05 25.39 +.4 KKR KKR 1.31e 6.5 9 24.50 16.77 2570 20.10 -4.6 KKR pfA KKR.PRA ... ... ... 27.69 25.45 23 26.19 -3.0 KKR pf B KKRpB 1.63 6.2 ... 27.37 25.31 7 26.04 -2.7 KKR Inco KIO 1.50a 9.4 ...q 18.63 15.38 144 15.92 -.8 KKR RE n KREF 1.39e ... ... 23.99 18.09 114 19.88 -.6 KMG Chm KMG .12 .2 23 70.60 42.18 82 60.10 -9.0 KT Corp KT ... ... ... 18.82 12.70 737 13.99 -10.4 Kadant KAI .84 .9 29 114.00 57.55 113 94.80 -5.6 Kadmon n KDMN ... ... ... 5.86 2.05 217 4.10 +13.3 Kaman KAMN .80 1.3 35 63.89 45.50 95 61.60 +4.7 KCSo pf KSUp 1.00 3.8 ... 29.50 25.22 0 26.55 -2.6 KC Southn KSU 1.44f 1.3 21 114.85 86.15 2100 111.61 +6.1 KapStoneP KS .40 1.2 14 35.01 19.59 865 34.46 +51.9 KaynAEnD KED 1.60 10.1 ...dd 19.75 14.10 41 15.86 -8.9tKA EngTR KYE 1.32m 15.4 ...q 13.03 8.34 110 8.55 -15.0 KA MLP KYN 1.80 10.8 ...q 21.64 14.38 446 16.68 -12.4 KAMLP pfF KYNpF .88 3.5 ... 26.00 25.10 1 25.21 -.2 KAMidsEn KMF 1.80m 15.3 ...q 16.75 11.36 71 11.75 -14.9 KeanGrp n FRAC ... ... ... 19.83 12.42 898 14.62 -23.1 Kellogg K 2.16 3.3 16 74.28 58.76 2357 64.93 -4.5 KelsoTch g KIQ .03f 5.7 ... .89 .24 1 .53 +1.7 Kemet KEM ... ... 25 27.35 10.79 1253 17.49 +16.1 Kemper KMPR .96 1.7 26 71.52 36.35 161 57.40 -16.7 Kemper 54 KMPA 1.84 7.1 ... 28.25 25.40 1 25.86 -.8 Kennamtl KMT .80 2.0 25 52.52 32.23 1347 39.83 -17.7 KennWils KW .76 4.3 ...cc 22.65 15.95 1000 17.85 +2.9 KenonHld n KEN ... ... ... 33.22 11.41 1 16.30 -24.7 KeyEngy KEG ... ... ... 25.63 8.20 60 11.94 +1.3 Keycorp KEY .40f 2.0 15 22.40 16.28 6491 19.67 -2.5 Keycorp pfI KEYpI ... ... ... 29.97 27.28 21 27.94 -3.4 Keysight KEYS ... ... 39 55.21 35.05 767 52.02 +25.0 KilroyR KRC 1.70 2.4 15 77.70 62.91 374 70.66 -5.3 KimbRoy n KRP 1.44f 7.4 ... 20.24 15.06 31 19.49 +19.9 KimbClk KMB 4.00f 3.7 17 134.30 104.58 2359 109.29 -9.4 Kimco KIM 1.12 7.7 15 23.03 13.69 4808 14.57 -19.7 Kimco pfI KIMpI 1.50 6.1 ... 25.49 24.50 10 24.73 -1.8 Kimco pfJ KIMpJ 1.38 6.0 ... 25.61 22.63 24 22.88 -8.6 Kimco pfK KIMpK 1.41 6.1 ... 25.56 22.95 11 23.16 -7.8 Kimco pfL KIMpL ... ... ... 25.99 21.35 18 21.54 -12.9 KindMorg KMI .50 3.3 23 21.85 14.69 12437 15.16 -16.1 KindM pfA KMIpA ... ... ... 48.75 30.00 57 31.37 -17.4 KindredHlt KND .48 5.3 ...dd 11.90 5.50 1075 9.00 -7.2 Kingsway KFS ... ... ...dd 6.35 3.65 5 3.80 -24.8 Kinross g KGC ... ... 30 4.91 3.35 9777 3.94 -8.8 KirbyCp KEX ... ... 34 80.95 59.25 832 79.80 +19.5 KirklLak n KL .02e ... ... 16.89 11.52 465 15.08 -1.8 KiteRlty pf KRGp 2.06 8.2 ... 25.03 KiteRlty KRG 1.27f 8.1 5 22.34 13.90 854 15.63 -20.3 KlondexM g KLDX ... ... ... 4.01 1.29 2340 2.35 -10.0 KnSwftT rs KNX .24 .5 29 51.94 30.35 2835 45.93 +5.1 Knoll Inc KNL .60 2.9 15 24.47 16.57 215 20.79 -9.8 KnotOffsh KNOP 2.08 10.4 ... 24.43 19.15 28 19.95 -3.9 Knowles KN ... ... 10 19.90 11.83 666 12.33 -15.9 Kohls KSS 2.44f 3.7 13 69.48 35.16 3112 65.51 +20.8 Koppers KOP 1.00 2.5 11 51.80 33.90 192 39.80 -21.8 KoreaElc KEP ... ... ... 20.38 14.12 1050 16.59 -6.3 KoreaFd KF 4.50e ... ...q 44.64 36.11 8 41.04 -.6sKornFer KFY .40 .8 22 52.17 30.27 559 52.14 +26.0 KosmosEn KOS ... ... ...dd 8.62 5.15 1442 6.04 -11.8 KrNwChin s KFYP ... ... ...q 44.18 30.07 2 33.00 -1.4 KrS ChIn n KWEB ... ... ... 68.39 53.99 720 60.12 +2.6 KranChinA KBA 9.93e ... ...q 39.22 27.31 180 34.62 +.5 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 5 www.sunnewspapers.net The Sun/Thursday, April 5, 2018

PAGE 39

KraneChCm KCNY .22e .6 ...q 37.61 32.50 0 37.11 +5.7 KranShFtse KEMP ... ... ...q 29.85 22.78 26.83 +.8 KrnChEnv n KGRN ... ... ... 27.96 23.37 23.88 -5.6 KrnOnBelt n OBOR ... ... ... 28.16 24.47 5 25.79 +.9 KrS CnTc n KEMQ ... ... ... 28.97 23.87 1 26.19 +2.6 KratonCp KRA ... ... 16 53.39 30.30 236 47.78 -.8 Kroger s KR .50 2.1 12 31.45 19.69 8731 24.08 -12.3 KronosWw KRO .68f 3.0 8 29.49 14.84 278 22.38 -13.2 Kyocera KYO ... ... ... 71.92 53.79 13 55.94 -14.6L -L Brands LB 2.40 6.3 11 63.10 35.00 3331 38.23 -36.5 L-3 Tch LLL 3.20f 1.5 21 218.71 159.43 680 210.75 +6.5 LCI Inds LCII 2.20 2.2 18 132.73 86.25 211 100.75 -22.5tLG Display LPL ... ... ... 17.05 11.59 926 11.68 -15.1 LGL Grp LGL ... ... 19 6.70 4.25 5 5.44 -3.2 LMP CapIn SCD 1.24f 9.8 ...q 14.80 12.22 76 12.59 -9.7 LSB Inds LXU ... ... ...dd 11.71 5.36 180 5.68 -35.2 LSC Com LKSD 1.04f 6.6 ... 26.73 11.79 380 15.65 +3.3 LTC Prp LTC 2.28f 6.0 16 52.85 36.17 274 37.94 -12.9 LaQuinta LQ ... ... 64 21.06 13.11 1385 19.09 +3.4 LaZBoy LZB .48 1.6 20 34.25 23.15 493 30.20 -3.2 LabCp LH ... ... 19 181.72 134.19 535 163.84 +2.7 LadderCap LADR 1.26 8.4 21 15.39 12.83 1191 15.04 +10.3 LadThalFn LTS .04 1.3 ...dd 3.67 2.11 181 3.11 -1.6 LadTh pfA LTSpA 2.00 7.9 ... 25.70 24.63 21 25.23 -.3 LadThal27 n LTSL 1.63 6.6 ... 25.16 24.00 8 24.70 -.9 LambWst n LW .77 1.3 ... 60.85 40.75 1884 59.43 +5.3 Lannett LCI ... ... 6 30.35 14.40 693 15.45 -33.4 LaredoPet LPI ... ... 4 15.11 7.41 2136 8.47 -20.2 LVSands LVS 3.00f 4.3 20 79.84 55.18 5160 70.04 +.8 LaSalleH LHO 1.80 6.1 16 31.75 24.10 1596 29.61 +5.5 LaSalH pfI LHOpI 1.59 6.6 ... 26.00 23.87 2 24.25 -3.4 LaSalHt pfJ LHOpJ 1.58 6.5 ... 26.50 23.67 1 24.22 -5.9 Latam Air LTM ... ... ... 17.39 10.53 192 15.49 +11.4 LatAmDisc LDF .03e .2 ...q 13.25 9.80 5 12.05 +4.9 LattDvMkt RODM .62e 2.1 ...q 31.02 25.42 64 29.12 -.3 LattEmMkt ROAM .43e 1.6 ...q 28.12 22.44 2 26.12 +1.4 Latt RE n RORE ... ... ... 16.02 13.27 3 14.03 -9.4 LattUSEqt ROUS .39e ... ...q 33.42 26.39 2 31.09 -.6 LattGblSC ROGS .57e 1.8 ...q 33.42 27.32 1 31.82 +.8 HrtLoVol n LVIN ... ... ... 29.40 25.52 0 27.47 -1.0 LazGlobTR LGI .95 5.3 ...q 19.39 14.92 47 17.89 -.6 Lazard LAZ 1.64 3.2 14 60.00 40.50 613 52.00 -1.0 LazWldDiv LOR .69 6.1 ...q 12.63 10.52 24 11.37 -2.2 LeafGrp LFGR ... ... ...dd 10.15 6.35 18 7.10 -28.3 LearCorp LEA 2.80f 1.5 14 202.42 132.01 417 190.77 +8.0 Lee Ent LEE ... ... 5 3.10 1.75 124 2.10 -10.6 LegacyAc n LGC ... ... ... 9.74 9.51 1 9.55 -.8 LegacyA wt LGC/WS ... ... ... .45 .39 .40 -4.8 LegacyA un LGC/U ... ... ... 10.05 9.82 26 9.96 +.2 LeggMason LM 1.12 2.8 11 47.13 36.10 743 40.71 -3.0 LegMas56 n LMHA ... ... ... 28.47 25.57 6 26.22 -3.8 LegM 5,4 56 LMHB ... ... ... 25.73 23.37 128 24.04 -4.8 LMGblInco BWG 1.32a 10.5 ...q 13.74 12.46 12.62 -1.2 LM IntLoV LVHI ... ... ... 29.13 25.85 0 26.73 -5.1 LM EM LoV LVHE ... ... ... 31.44 25.79 0 28.17 +2.4 LeggPlat LEG 1.44 3.2 21 54.97 41.25 1026 44.92 -5.9 LeGS3.5s34 JBK 1.59 6.3 ... 26.71 23.35 25.35 +.8 LeidosHld LDOS 1.28a 1.9 25 70.11 50.38 978 65.77 +1.9 LejuHldgs LEJU .20e ... ...dd 3.48 1.21 260 1.22 -15.3 LendingClb LC ... ... ...cc 6.56 3.09 5165 3.47 -16.0 LennarA LEN .16 .3 16 72.17 49.34 18560 62.82 -.7 LennarB LEN/B .16 .3 15 58.65 41.30 201 50.71 -1.9 Lennox LII 2.04 1.0 28 223.05 160.18 381 205.75 -1.2 Leo Hld un LHC ... ... ... 10.00 9.90 10 9.97 LeucNatl LUK .40 1.8 40 28.30 21.72 3841 22.25 -16.0 LevelBr n LEVB ... ... ... 5.50 3.50 2 3.91 -10.1 LexRltyTr LXP .71f 8.9 10 10.65 7.68 762 7.97 -17.4 LexRT pfC LXPpC 3.25 6.6 ... 54.43 48.46 0 48.97 -4.6 Libbey LBY .47 8.5 ...dd 14.38 4.60 288 5.53 -26.5 LbtyASE USA .72e 11.7 ...q 6.80 5.42 595 6.16 -2.2 LbtyASG ASG .38e 6.5 ...q 6.47 4.52 104 5.89 +6.3 LibOilSv n LBRT ... ... ... 23.30 16.00 246 17.21 -24.8 LibtProp LPT 1.60 4.0 18 45.40 37.77 1063 39.81 -7.4 LifeStorg LSI 4.00 4.7 29 91.73 69.00 468 85.13 -4.4 LightInBox LITB ... ... ...dd 3.46 1.61 256 2.20 -4.3 LilisEn n LLEX ... ... ...dd 5.69 2.96 167 3.78 -26.0 LincNat LNC 1.32 1.9 10 86.68 62.67 1186 71.24 -7.3 LincNtl wt LNC/WS ... ... ... 82.24 58.71 82.24 +8.5 Lindsay LNN 1.20 1.4 41 100.40 82.31 115 84.73 -3.9 LineCp n LN ... ... ... 47.81 32.69 158 40.13 -2.1 LionsGat A LGF/A .09p ... ... 36.48 24.56 1238 25.88 -23.5 LionsGat B LGF/B ... ... ... 34.41 22.50 305 24.18 -23.8 LiqTech LIQT ... ... ...dd .84 .25 139 .49 -13.7 LithiaMot LAD 1.00 1.0 12 127.99 81.14 422 100.15 -11.8 LiveNatn LYV ... ... ...cc 49.11 30.50 4502 38.43 -9.7 LloydBkg LYG .47a 12.5 ... 4.21 3.17 1879 3.77 +.5 LoanCore n LCRT ... ... ... LoanDpt n LDI ... ... ... LockhdM LMT 8.00 2.3 50 363.00 266.01 1449 341.79 +6.5 Loews L .25 .5 14 53.59 45.01 1429 49.93 -.2 LomaNeg n LOMA ... ... ... 26.89 20.03 246 21.70 -5.8 LaPac LPX .13p ... 16 31.07 22.07 1550 29.85 +13.7 Lowes LOW 1.64 1.9 20 108.98 70.76 7860 88.06 -5.3 Lubys LUB ... ... ...dd 3.43 2.36 8 2.81 +6.4 LumberLiq LL ... ... ...dd 41.33 19.46 739 23.51 -25.1 LuxferHld LXFR .50 3.6 ... 16.21 10.85 13.93 -11.8tLuxoft LXFT ... ... 19 67.85 39.15 323 39.20 -29.6 Lydall LDL ... ... 16 60.00 42.51 107 47.20 -7.0 LyonBas A LYB 4.00f 3.9 9 121.95 78.01 4316 102.73 -6.9M -M&T Bk MTB 3.00 1.6 20 197.37 141.12 466 185.98 +8.8 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 0 1022.50 -6.2 M&TBk pfC MTBpC 63.75 6.3 ... 1086.00 1012.48 0 1020.00 -1.0 MAG Slv g MAG ... ... ... 14.48 9.29 160 10.28 -16.8 MBIA MBI ... ... ...dd 10.72 6.04 858 9.17 +25.3 MDC MDC 1.20f 4.1 10 35.18 26.45 652 29.02 -9.0 MDU Res MDU .79 2.8 24 28.29 24.29 751 27.98 +4.1 MFA Fncl MFA .80 10.6 10 8.90 6.72 3124 7.52 -5.1 MFA Fn42 MFO 2.00 7.7 ... 26.36 25.17 2 25.91 -1.7 MFA pfB MFApB 1.88 7.5 ... 25.89 24.53 9 25.15 -.6 MFC Bcp MFCB ... ... ...dd 9.62 5.69 1 6.22 -20.2 MFS CAMu CCA .60 5.7 ...q 14.00 10.32 16 10.49 -8.9 MCR MCR .72a 8.8 ...q 8.76 8.00 79 8.15 -3.9 MGF MGF .41 8.9 ...q 5.03 4.56 24 4.63 -3.3 MFS HInM CXE .30 6.1 ...q 5.51 4.84 27 4.92 -6.2 MFS HYMu CMU .28 6.2 ...q 4.89 4.37 53 4.46 -3.5 MFS IHI CIF .25 8.9 ...q 3.03 2.63 65 2.78 -5.4 MIN MIN .42 10.6 ...q 4.38 3.89 162 3.97 -4.3 MFS InvG CXH .50 5.3 ...q 10.33 9.27 17 9.44 -2.8 MMT MMT .52 9.0 ...q 6.29 5.65 131 5.76 -5.1 MFM MFM .38 5.9 ...q 7.41 6.46 50 6.55 -4.7 MFV MFV .58 8.9 ...q 6.84 5.71 29 6.51 +10.0 MGIC Inv MTG ... ... 12 16.21 10.10 3081 12.85 -8.9 MGMGrPr n MGP 1.68 ... ... 31.83 25.31 858 26.04 -10.7 MGM Rsts MGM .48f 1.4 10 38.41 27.01 6965 34.93 +4.6 MI Homes MHO ... ... 15 37.41 23.99 247 33.23 -3.4 MPG pfA MPGpA ... ... ... 25.85 MPLX LP MPLX 2.43 7.4 ...dd 39.38 30.88 1050 32.76 -7.6 MRC Glbl MRC ... ... 18 20.77 14.01 723 16.86 -.4 MSA Safety MSA 1.40f 1.7 66 87.31 65.95 114 83.61 +7.9 MSC Ind MSM 2.32f 2.6 22 99.94 65.42 328 90.98 -5.9 MSCI Inc MSCI 1.52 1.0 45 159.98 95.01 2457 146.70 +15.9 MSG Netw MSGN ... ... 10 26.30 16.25 414 22.65 +11.9 MV OilTr MVO .76e 8.7 7 9.80 4.80 21 8.69 +3.5 MVC Cap MVC .60f 6.0 ...q 10.97 8.59 30 9.93 -6.0 MVC 22 n MVCD 1.56 6.2 ... 27.25 25.12 10 25.21 -2.4 MacQUtlDv MFD 1.20 10.3 ...q 14.75 11.44 11 11.70 -5.9 MacQGInf MGU 1.48 6.7 ...q 26.50 21.32 61 22.11 -14.2 Macerich MAC 2.96 5.1 32 69.73 52.12 1954 58.55 -10.9 MackCali CLI .80 4.7 8 28.57 15.86 582 16.88 -21.0 Macquarie MIC 5.76f 15.0 7 81.74 36.20 1898 38.50 -40.0 Macys M 1.51 5.0 10 31.04 17.41 6839 30.09 +19.5 MadCvCall MCN .72 10.0 ...q 8.15 7.09 61 7.20 -6.8 MadSqGd n MSG ... ... 75 254.50 189.96 176 242.33 +14.9 MadStSec MSP 1.04 9.3 ...q 12.33 10.72 8 11.24 -4.0 MagellMid MMP 3.68f 6.4 17 78.00 54.82 1444 57.76 -18.6 Magna g s MGA 1.32f 2.3 10 59.99 39.50 1409 57.56 +1.6 MagnaChip MX ... ... 6 13.40 8.05 224 9.30 -6.5 Maiden prA MHpA 2.06 10.7 ... 25.88 18.80 27 19.20 -22.3 Maiden pfC MHpC 1.78 10.2 ... 26.67 16.73 20 17.50 -28.3 MaidnH pfD MHpD 1.68 10.2 ... 25.05 14.85 6 16.50 -21.2 MaidenHld n MHLA .60 3.4 ... 27.28 16.68 13 17.46 -24.1 MaidHld 43 MHNC 1.94 10.1 ... 27.34 18.64 16 19.29 -21.0 MainStCap MAIN 2.22a 6.0 13 41.79 34.37 175 37.27 -6.2 MainStC 23 MSCA 1.53 5.9 ... 26.50 25.23 25.79 +2.1 MainSDTMu MMD 1.18 6.2 ...q 20.49 18.54 73 18.85 -4.9 Majesco n MJCO ... ... ...dd 6.43 4.35 2 5.07 -5.6 Mallinckdt MNK ... ... ... 49.12 13.64 2679 14.72 -34.8 MgdDInvG MZF .74 5.4 ...q 14.17 13.05 12 13.69 +1.9 ManchUtd MANU .36 1.8 1 22.15 15.86 26 19.75 -.3 Manitowc rs MTW ... ... ... 44.03 21.20 453 28.15 -28.4 ManngNap MN .32 8.6 15 6.00 2.95 20 3.70 +2.8 ManpwrGp MAN 1.86 1.6 14 136.93 97.76 592 114.34 -9.3 Manulife g MFC .44 ... ... 22.16 16.62 2919 18.49 -11.4 MarathnO MRO .20 1.3 ...dd 19.52 10.55 8382 15.89 -6.1 MarathPt s MPC 1.84 2.5 17 74.92 47.78 4381 72.57 +10.0 MarcusMill MMI ... ... 23 36.70 23.40 262 35.81 +9.8 Marcus MCS .50 1.6 24 34.90 23.55 58 30.55 +11.7 MarinSft rs MRIN ... ... ... 15.45 6.40 3 6.80 -37.9 MarineP MPX .28 2.0 26 17.12 10.37 10 14.32 +12.4 MarineMx HZO ... ... 18 24.30 13.80 428 18.65 -1.3 Markel MKL ... ... 45 1194.98 936.95 25 1155.42 +1.4 MarriotVac VAC 1.60 1.2 22 154.14 98.17 144 132.78 -1.8 MarshM MMC 1.50 1.8 23 86.54 71.79 1757 81.98 +.7 MartMM MLM 1.76 .9 30 244.32 191.09 520 204.38 -7.5 Masco MAS .42 1.0 25 46.45 33.05 5919 40.71 -7.4 Masonite g DOOR ... ... 12 85.30 50.40 114 61.85 -16.6 Mastec MTZ ... ... 15 55.53 38.40 978 47.30 -3.4 MastechD MHH ... ... 14 15.93 6.13 4 12.08 +20.1 MasterCrd MA 1.00 .6 40 183.73 111.01 4528 173.69 +14.8 MatadorRs MTDR ... ... 31 33.96 20.13 933 28.69 -7.8 Materion MTRN .40 .8 43 55.35 33.00 121 52.05 +7.1 MatinasB n MTNB ... ... ... 3.20 .59 225 .70 -39.7 Matson MATX .80 2.8 6 40.32 21.63 116 28.61 -4.1 MauiLand MLP ... ... 21 27.80 10.55 40 12.15 -29.8 MaxarTc n MAXR 1.48 3.3 ... 67.30 42.11 159 45.41 -29.4 Maximus MMS .18 .3 20 72.71 57.40 208 66.31 -7.4 MaxLinear MXL ... ... 16 32.47 20.38 564 22.82 -13.6 McClatch rs MNI ... ... ...dd 12.99 5.75 8 9.20 +3.0 McCorm vot MKC/V 2.08f 2.0 ... 112.92 90.60 0 104.86 +4.3 McCorm MKC 2.08f 2.0 16 111.46 90.25 1174 105.04 +3.1 McDrmInt MDR ... ... 10 9.07 5.56 13388 5.84 -11.2 McDnlds MCD 4.04 2.5 28 178.70 129.52 4883 161.73 -6.0 McKesson MCK 1.36 1.0 12 178.86 133.82 1753 141.35 -9.4 McEwenM MUX .01 .5 ...dd 3.30 1.82 1507 2.06 -9.6 Mechel pf MTLp ... ... ... 1.34 .80 70 1.28 +21.9 Mechel rs MTL ... ... ... 6.23 4.00 190 4.66 -11.4 Medequit n MRT .84 8.3 ... 13.06 9.67 175 10.14 -9.6 MedProp MPW 1.00f 7.8 14 14.22 11.82 2357 12.87 -6.6sMedifast MED 1.92 2.0 41 94.60 40.00 172 94.48 +35.3 MedleyCap MCC .64 15.8 6 7.89 3.94 130 4.06 -22.2 MedleyC 23 MCV 1.53 6.1 ... 25.72 23.93 3 25.15 -.4 MedleyC 21 MCX 1.63 6.4 ... 26.39 25.20 0 25.65 -.6 Medley n MDLX .22p ... ... 25.00 23.76 2 24.94 +.6 Medley24 n MDLQ ... ... ... 25.66 24.51 0 25.28 +.3 MedleyMgt MDLY .80 13.4 18 8.35 5.50 36 5.95 -8.5 Mednax MD ... ... 15 68.55 40.56 803 55.21 +3.3 Medtrnic MDT 1.84 2.3 32 89.72 76.41 4135 78.72 -2.5 Merck MRK 1.92 3.5 20 66.41 52.83 8890 54.54 -3.1 MercGn MCY 2.50 5.5 19 63.23 41.41 470 45.65 -14.6 Meredith MDP 2.18f 4.0 13 72.25 50.63 269 54.25 -17.9 Meritage MTH ... ... 12 55.50 37.10 479 45.95 -10.3 Meritor MTOR ... ... 7 29.54 14.97 788 20.56 -12.4 MerL pfK MERpK 1.61 6.3 ... 26.53 25.26 38 25.62 -1.8 MerL pfP MERpP 1.84 7.0 ... 27.53 25.80 27 26.19 -3.6 ML CZN46 PIY 2.09 13.4 ... 26.88 11.66 7 15.65 +6.4 MLRRD29 PYS 1.58 8.2 ... 24.93 17.20 9 19.20 -5.2 MLGS t PYT .76 3.4 ... 22.60 20.40 22.35 +6.7 MLIdxPl33 IPB 1.51 5.5 ... 28.91 26.50 0 27.27 -1.6 MesaRoyl MTR 1.46e 10.0 14 19.85 11.25 3 14.55 -21.1 Mesab MSB 1.49e ... ... 30.92 12.70 45 25.50 +1.4 Methode MEI .44 1.1 34 48.44 36.05 180 38.95 -2.9 MetLife MET 1.60 3.5 10 55.91 43.01 8082 45.85 -9.3 MetLfe pfA METpA 1.02 4.1 ... 25.67 23.50 37 24.97 +.5 MetroBkH n MCB ... ... ... 51.30 36.35 55 43.78 +4.0 MettlerT MTD ... ... 39 697.26 472.44 287 574.53 -7.3 MexcoEn MXC ... ... ...dd 7.18 3.00 1 3.07 -21.9 MexEqt MXE 1.62e .1 ...q 12.22 9.91 11 11.22 +9.4 MexEqt pf MXEp ... ... ... 15.11 MexicoFd MXF .70 4.2 ...q 18.24 15.26 48 16.58 +5.3 MKors KORS ... ... 19 69.95 32.38 1812 64.31 +2.2 MicrFoc n MFGP ... ... ... 36.21 12.67 1667 14.25 -57.6 MicrSol n MICR ... ... ... 4.29 3.19 4 3.82 +9.1 MidAApt MAA 3.48 3.8 17 110.95 85.16 691 92.50 -8.0 MdAApt pfI MAApI 2.13 3.3 ... 68.51 61.56 0 64.98 -3.5 MidsthBcp MSL .28m 2.1 ...cc 16.60 11.05 18 13.10 -1.1 MidstPet MPO ... ... ... 19.75 10.87 171 13.25 -20.1 Milacron n MCRN ... ... ... 22.62 15.09 330 19.93 +4.1 MilestnSci MLSS ... ... ... 1.80 .70 18 .80 -32.3tMHowHiInc HIE 1.39 12.5 ...q 14.17 11.12 45 11.15 -10.6 MillerInds MLR .72 2.9 15 29.00 23.35 24 25.05 -2.9 MinTech MTX .20 .3 16 80.50 62.55 84 66.85 -2.9 MissP pfD MPpD 1.31 5.2 ... 27.67 24.63 0 25.18 -1.9 Mistras MG ... ... 36 23.83 17.00 63 19.50 -16.9 MitsuUFJ MUFG ... ... ... 8.11 5.94 685 6.53 -10.2 MiX Tele MIXT .22e ... ... 16.32 5.59 109 16.03 +25.6 MizuhoFn MFG ... ... ... 4.00 3.37 412 3.60 -1.1 MobileTele MBT .53e 4.7 ... 12.80 7.77 1430 11.39 +11.8 Model N MODN ... ... ...dd 18.90 10.00 119 17.70 +12.4 Modine MOD ... ... 15 25.75 10.10 358 20.45 +1.2 Moelis&Co MC 1.48 2.9 62 54.60 34.60 338 51.20 +5.6 Mohawk MHK ... ... 18 286.85 223.99 935 238.91 -13.4 MolinaHlth MOH ... ... ...dd 93.98 46.29 966 80.72 +5.3 MolsCoor A TAP/A 1.64 2.0 8 96.00 78.90 0 80.00 -4.8 MolsCoorB TAP 1.64 2.2 12 97.50 72.07 3532 74.10 -9.7 MonRE MNR .68 4.5 24 18.45 13.87 335 15.20 -14.6 MonRE pfB MNRpB 1.97 7.9 ... 25.54 25.00 25.03 MonRE pfC MNRpC 1.53 6.3 ... 26.74 23.59 12 24.47 -2.2 Monsanto MON 2.16 1.9 21 124.20 114.19 2112 116.75 Moodys MCO 1.76f 1.1 35 171.68 111.94 723 162.26 +9.9 Moog A MOG/A .25p ... 21 93.93 64.82 73 81.69 -5.9 Moog B MOG/B .25p ... 21 91.71 64.87 0 81.47 -8.2 MorgStan MS 1.16f 2.2 15 59.38 40.43 6690 53.67 +2.3 MorgSt pfE MSpE 1.78 6.2 ... 30.32 27.96 33 28.82 -.5 MorgSt pfF MSpF 1.72 6.1 ... 29.79 27.50 20 27.99 -1.6 MorgSt pfI MSpI 1.59 5.9 ... 29.01 26.51 66 27.08 -2.8 MorgS pfG MSpG 1.66 6.3 ... 28.17 25.75 20 26.25 -1.7 MorgSt pfK MSpK ... ... ... 27.72 25.56 125 25.87 -4.5 MS Asia APF .14e .8 ...q 19.99 14.47 35 18.00 -2.2 MS China CAF 13.33e ... ...q 27.79 19.19 80 24.97 +6.8 MS CushHi MLPY 1.28e 20.5 ...q 8.00 6.10 2 6.23 -11.8 MS EMD MSD .57e 6.0 ...q 10.27 9.32 16 9.44 -5.4 MSEMDDbt EDD .80m 10.2 ...q 8.37 7.50 214 7.86 +2.1 MSEmMkt MSF .05e .3 ...q 19.86 14.84 41 18.22 +1.8 MS icb ICB .54a 2.9 ...q 19.79 17.88 13 18.81 +2.5 MS India IIF .04e ... ...q 35.14 28.02 49 30.40 -8.3 MSJCP97 HJV 1.75 14.5 ... 16.72 10.00 0 12.08 -2.1 MkVRMB CNY ... ... ...q 49.12 38.72 1 47.30 +10.0 MkVRupee INR .20p .5 ...q 45.42 39.60 0 41.50 -5.0 MSDLEur URR ... ... ...q 21.49 15.26 0 20.18 +11.3 MSDSEur DRR ... ... ...q 63.29 44.20 48.77 +.7 MorgSt pfA MSpA 1.01e 4.4 ... 24.50 21.49 62 22.70 +.3 MosaicAc n MOSC ... ... ... 9.90 9.49 0 9.75 +.5 Mosaic MOS .10m .4 33 29.20 19.23 4832 24.10 -6.1 MotrlaSolu MSI 2.08 2.0 20 110.29 79.63 1603 106.07 +17.4 Movado MOV .80f 2.1 ...cc 42.25 20.50 377 38.00 +18.0 Mueller MLI .40 1.5 18 37.57 25.26 140 26.31 -25.7 MuellerWat MWA .20f 1.9 23 12.99 10.01 1246 10.26 -18.1 Mulesft n MULE ... ... ... 44.58 19.40 4486 44.23 +90.2 MurphO MUR 1.00 3.8 ...dd 35.16 22.21 2435 26.03 -16.2 MurphUSA MUSA ... ... 14 89.69 63.79 424 70.97 -11.7 MyersInd MYE .54 2.6 42 22.65 15.40 45 21.00 +7.7 Myomo n MYO ... ... ... 23.20 2.07 380 3.38 -9.9 Myovant n MYOV ... ... ...dd 24.14 9.92 40 21.47 +69.9N -NCI BldSy NCS ... ... 21 21.20 13.05 436 17.70 -8.3 NCR Corp NCR ... ... 28 45.23 29.20 569 31.34 -7.8 NGL EnPt NGL 1.56 14.2 ...dd 22.05 8.58 302 10.95 -22.1 NGL En pfB NGLpB 2.25 9.7 ... 25.56 23.10 5 23.30 -4.5 NL Inds NL ... ... 6 16.05 6.00 30 7.95 -44.2 LinkMotion LKM ... ... 20 4.68 1.58 2.20 -45.3 NRG Egy NRG .12 .4 49 31.15 14.52 4906 30.40 +6.7 NRG Yld A NYLD/A 1.12f 6.7 34 19.91 15.30 146 16.69 -11.5 NRG Yld C NYLD 1.19f 6.9 32 20.15 15.55 545 17.20 -9.0 NTN Buzz rs NTN ... ... ...dd 8.73 3.01 14 6.04 +43.5sNTT DOCO DCM ... ... ... 26.14 22.58 252 26.28 +10.6 NVR NVR ... ... 25 3700.00 2028.99 31 3126.57 -10.9 Nabors NBR .24 3.7 ...dd 14.28 5.32 8908 6.54 -4.2 NACCO NC 1.09f 3.2 4 92.60 23.80 56 34.60 -8.1 NamTai NTP .28 2.3 50 13.90 7.10 34 12.40 -1.2 NanoViric NNVC ... ... ...dd 1.64 .72 123 .81 -8.0 Nashville NASH .75e .7 ...q 29.66 25.34 29.00 +3.7 NatBkHldg NBHC .36 1.1 28 37.08 30.10 121 33.28 +2.6 NatFuGas NFG 1.66 3.2 16 59.92 48.31 376 51.17 -6.8 NatGrid NGG 2.89e 5.1 ... 70.76 51.44 661 57.19 -2.8 NtHlthInv NHI 4.00f 5.9 16 81.60 62.71 197 67.88 -9.9 NHltcre NHC 1.92f 3.2 19 75.70 57.00 32 60.68 -.4 NOilVarco NOV .20 .5 ...dd 39.36 29.90 2026 36.56 +1.5 NatPresto NPK 1.00a 1.0 13 121.40 88.80 73 96.15 -3.3 NatRetPrp NNN 1.90 4.8 18 45.63 36.25 770 39.57 -8.3 NRetP pfE NNNpE 1.43 5.7 ... 26.38 23.96 15 25.19 -1.4 NtRetP pfF NNNpF 1.30 5.6 ... 25.58 21.97 18 23.17 -7.7 NatlStor n NSA 1.12 4.4 87 28.55 21.17 450 25.28 -7.3 NtStorAf pfA NSApA ... ... ... 26.30 23.96 16 24.33 -6.6 NtWst pfC NWpC 1.94 7.6 ... 26.60 25.48 25.59 Nationstar NSM ... ... 15 20.71 15.66 209 17.99 -2.8 NatxIntV n MVIN ... ... ... 47.10 43.78 1 44.92 +.8 NatGsSvcs NGS ... ... 72 29.55 22.40 35 24.40 -6.9 NatrlGroc NGVC ... ... 26 11.61 4.79 32 7.06 -20.9 NatRsPt rs NRP 1.80f 6.1 9 37.65 22.81 16 29.75 +14.4 Natuzzi NTZ ... ... ... 3.30 1.41 32 1.65 +3.1 Nautilus NLS ... ... 16 19.80 11.30 265 13.80 +3.4 NavideaBio NAVB ... ... ...dd .68 .31 577 .38 +5.6 NavigCons NCI ... ... 18 24.47 14.62 216 19.51 +.5 NavigatrH NVGS ... ... ... 14.55 7.00 211 11.10 +12.7 NaviosAcq NNA .08 10.6 ...dd 1.75 .67 313 .76 -31.7 Navios pfG NMpG 2.19 19.8 ... 19.99 10.39 3 11.05 -31.8tNavios NM ... ... ...dd 1.99 .78 1953 .75 -37.7 NavMH pfH NMpH 2.16 19.7 ... 18.89 10.44 2 10.95 -32.9tNavMMid NAP 1.69 49.3 ... 12.24 3.55 526 3.43 -64.0 NaviosMar NMM 1.69f 100.6 6 2.62 1.45 608 1.68 -28.8 Navistar NAV ... ... ...cc 47.73 22.89 670 34.61 -19.3 Navistr pfD NAVpD ... ... ... 20.70 9.33 20.70 +21.1 NeenahP NP 1.64f 2.1 17 95.40 72.35 49 79.10 -12.7 Nelnet NNI .64f 1.2 12 59.68 38.72 50 52.82 -3.6 NeoPhoton NPTN ... ... ...dd 9.78 4.56 986 6.45 -2.0 Netshoes n NETS ... ... ... 26.96 4.59 43 5.97 -24.4 Netw1Tch NTIP .10 3.9 85 5.00 2.25 17 2.55 +6.3 NBCAInt NBW .74 5.8 ...q 14.61 12.74 13 12.85 -5.6 NeuB HYld NHS .96 8.7 ...q 12.35 10.85 44 11.04 -6.1 NBIntMu NBH .90 6.5 ...q 16.00 13.70 26 13.89 -6.1 NB MLP NML 1.26 13.7 ...q 9.17 NBNYInt NBO .58 4.9 ...q 13.06 11.54 11 11.64 -4.3 NBRESec NRO .36 7.5 ...q 5.70 4.29 158 4.78 -13.6 NevGCas UWN ... ... 24 2.86 1.87 3 2.19 -18.0 NevroCorp NVRO ... ... ...dd 97.70 65.00 300 87.67 +27.0 Nevsun g NSU .04 1.7 ...dd 2.77 1.96 408 2.40 -1.6 NewAmHi HYB .78a 9.0 ...q 10.20 8.48 53 8.69 -7.6 NewConcEn GBR ... ... 26 2.45 1.16 24 1.29 -17.3 NE Realty NEN 1.00 1.4 2 75.25 65.90 0 70.10 -4.4 NwGold g NGD ... ... ...dd 4.25 2.28 2444 2.56 -22.2 NewHome NWHM ... ... 10 13.55 9.75 55 11.13 -11.2 NwIreland IRL 2.15e 1.3 ...q 14.33 11.90 19 11.98 -4.4 NJ Rscs s NJR 1.09 2.7 15 45.45 35.55 468 40.25 +.1 NewMedia NEWM 1.48 8.5 25 17.95 11.87 336 17.35 +3.4 NwMtnFin NMFC 1.36 10.2 9q 15.00 12.05 197 13.35 -1.5 NewOriEd EDU .40e ... 44 108.40 58.47 1251 87.69 -6.7 NewRelic NEWR ... ... ...dd 79.08 37.31 394 75.04 +29.9 NewResid NRZ 2.00 12.3 6 18.43 15.04 1800 16.31 -8.8 NewSenInv SNR 1.04 12.7 15 10.82 6.77 489 8.19 +8.3sNY&Co NWY ... ... ...dd 3.71 1.28 234 3.58 +25.2 NY CmtyB NYCB .68 5.3 14 14.53 11.67 6672 12.79 -1.8 NY Cmt pfA NYCBpA ... ... ... 30.39 26.12 18 27.14 -5.1 NYCmty un NYCBpU 3.00 6.0 ... 56.99 49.51 1 49.90 -1.6 NY REIT NYRT 2.00c ... ... 2.81 1.91 2.22 +11.1 NY Times NYT .16 .7 ...cc 25.70 14.15 2519 23.20 +25.4 NewellRub NWL .92f 3.6 10 55.08 23.85 7182 25.67 -16.9 NewdExp NFX ... ... 12 37.43 22.72 3939 23.81 -24.5 NewMarket NEU 7.00 1.7 21 483.86 373.59 28 406.00 +2.2 NewmtM NEM .56f 1.4 29 42.04 31.42 4185 38.99 +3.9 NewpkRes NR ... ... ...dd 10.20 6.58 522 8.55 -.6 NexGen g NXE ... ... ... 2.85 1.65 365 1.83 -28.5 NexaRsc n NEXA ... ... 13 21.20 15.27 18.82 -4.0 NexPtCr rs NHF 2.40m 10.5 ...q 25.64 21.30 51 22.86 -9.6 NxPtRsT n NXRT 1.00 3.9 8 29.40 22.84 101 25.50 -8.7 NxtEraLP NEP 1.57f 3.9 13 45.38 31.78 198 40.03 -7.1 NextEra 72 NEEpI 1.28 5.2 ... 25.48 23.17 19 24.68 -1.2 NextEra 73 NEEpJ 1.25 5.1 ... 25.62 22.88 12 24.66 -1.2 NextEra76 NEEpK ... ... ... 25.99 23.62 25 24.92 -2.5 NxtEra pfQ NEEpQ 3.19 4.5 ... 73.03 58.64 1 71.63 +2.9 NextEraEn NEE 4.44f 2.7 24 164.71 128.31 1680 162.33 +3.9 NxtEra pfR NEEpR ... ... ... 58.25 50.84 2 57.58 +2.5 NiSource s NI .78 3.2 30 27.76 22.44 5142 24.19 -5.8 NiaM pfB NMKpB 3.60 3.8 ... 104.75 94.12 94.30 -1.9 NiaM pfC NMKpC 3.90 4.1 ... 107.80 95.60 94.54 -4.6 Nielsen plc NLSN 1.36 4.3 17 43.61 30.64 4958 31.35 -13.9 NikeB s NKE .80 1.2 65 70.25 50.35 9958 68.42 +9.4 NoahHldgs NOAH ... ... 27 55.50 24.63 259 48.41 +4.6 NobilisH n HLTH ... ... ... 2.10 1.10 91 1.65 +22.2 NobleCorp NE .08 2.2 ...dd 6.36 3.14 6150 3.60 -20.4 NobleEngy NBL .40 1.3 30 35.74 22.99 2860 29.71 +2.0 NobleMid n NBLX 1.76 ... 11 57.98 41.90 120 46.41 -7.2 NokiaCp NOK .19e 3.5 ... 6.65 4.51 11367 5.43 +16.5 NomadF n NOMD ... ... ... 17.32 11.05 652 15.60 -7.7 Nomura NMR ... ... ... 6.83 5.28 427 5.81 -.2 Norbord n OSB 1.29 3.4 ... 41.88 27.83 145 38.50 +13.9 NordicAOff NAO .18 17.1 ... 1.60 .80 45 1.05 -12.4 NordicAm NAT .41e 21.9 ...dd 8.68 1.82 1027 1.87 -24.0 Nordstrm JWN 1.48a 3.0 20 54.00 37.79 1174 49.42 +4.3 NorkSo NSC 2.88f 2.2 20 157.15 111.07 2876 131.98 -8.9 NortelInv NTL .64e 1.3 ... 51.97 26.48 50.99 NoAmEn g NOA .08 ... ... 5.75 3.70 107 5.60 +13.1 NEurO NRT .66e 7.8 10 9.32 5.94 19 8.49 +22.0 NoWestCp NWE 2.20f 4.1 16 64.47 50.01 372 53.53 -10.3 NDynMn g NAK ... ... ... 2.42 .81 643 .91 -48.9 NthnO&G NOG ... ... 24 2.97 .63 1253 1.90 -7.3 NorthropG NOC 4.40f 1.2 37 359.43 237.99 949 353.44 +15.2 NStREur n NRE .60 4.6 ... 14.70 10.08 579 13.15 -2.1 NwstNG NWN 1.88 3.2 ...dd 69.50 51.50 125 58.00 -2.8 NorwCruis NCLH ... ... 17 61.48 47.76 1362 53.04 -.4 NovaBay rs NBY ... ... ...dd 5.00 2.25 2 3.45 -10.4 NovaGld g NG ... ... ...dd 5.00 3.35 1776 4.57 +16.3 Novartis NVS 2.75e 3.4 16 94.19 72.67 2223 80.89 -3.7 NovoNord NVO .96e 2.0 ... 58.37 35.70 1537 48.85 -9.0 NOW Inc DNOW ... ... ...dd 18.37 9.12 1224 10.70 -3.0sNuSkin NUS 1.47f 2.0 35 75.00 52.88 654 74.88 +9.7 Nucor NUE 1.52f 2.5 24 70.48 51.67 2347 61.13 -3.9 Nush EnhYl NUAG ... ... ... 24.87 23.72 15 23.78 -2.6 Nush 1-5yr NUSA ... ... ... 25.18 24.41 1 24.47 -1.2 NushLCGr NULG ... ... ... 34.04 26.90 10 32.06 +2.7 NushLCVal NULV ... ... ... 30.70 25.42 5 28.14 -1.5 NushMCGr NUMG ... ... ... 31.52 25.84 2 29.22 -.5 NushMCVal NUMV ... ... ... 29.85 24.80 1 27.58 -2.2 NushSmCap NUSC ... ... ... 29.93 25.08 6 28.39 -.2 NushShTrm NURE ... ... ... 27.05 23.57 24.73 -6.1 NushEsg ef NUDM ... ... ... 27.24 Nus AgBd n NUBD ... ... ... 25.60 24.23 31 24.35 -2.4 NushEs ef NUEM ... ... ... 30.00 NustarEn NS 4.38 21.6 20 51.89 19.22 567 20.25 -32.4 NustEn pfA NSpA 2.13 9.2 ... 27.24 21.53 6 23.10 -7.0 Nustar pfB NSpB 1.91 8.7 ... 25.75 20.00 11 21.86 -3.5 Nustar pfC NSpC ... ... ... 26.43 22.39 29 23.45 -9.7 NustarGP NSH 2.18 19.0 ... 28.20 10.40 324 11.45 -27.1 Nustar 43 NSS 1.91 7.6 ... 26.20 24.55 18 25.20 +.8 Nutrien n NTR .40p ... ... 54.35 40.41 2576 45.10 -13.1 NuvNYVl2 n NYV ... ... ... 15.50 13.37 3 13.75 -4.1 NuvCr22 n JCO ... ... ... 10.10 9.26 67 9.49 Nuv Mun21 NHA ... ... ... 10.96 9.29 2 9.36 -.8 NuvHiInO n NMZ ... ... ... 13.91 12.40 141 12.49 -8.2 Nuv Pf22 n JPT ... ... ... 27.14 23.35 16 24.75 -1.5 Nuv 11-21 n JHB ... ... ... 10.15 9.50 111 9.61 -3.5 NuvCA V2 n NCB ... ... ... 18.40 15.31 2 15.64 -8.0 NvHiInDc19 JHD ... ... ... 10.36 9.72 47 9.83 -1.9 Nuv RE In JRS ... ... ... 11.90 9.39 75 9.83 -12.7 NuvMO Pr NOM ... ... ... 17.58 13.14 13.60 -2.5 NuvAllCEn JMLP 1.37 18.9 ...q 11.51 6.79 92 7.23 -15.5tNuvAZ NAZ .80 6.0 ...q 15.43 13.39 47 13.35 -5.6 NuvBldAm NBB 1.34 6.5 ...q 22.13 20.25 39 20.78 -5.5 NBldAmOp NBD 1.30 5.9 ...q 23.08 21.01 7 22.26 -3.4 NCaAMTFr NKX .86 6.4 ...q 16.17 13.44 142 13.54 -11.9 NCADvA NAC .91 6.8 ...q 15.58 13.26 327 13.47 -5.9 NCalMunV NCA .47 5.0 ...q 10.70 9.16 20 9.30 -8.7 NuvCASel NXC .63a 4.5 ...q 17.32 13.65 24 13.88 -6.9 NCTDv2 pfC NGKpC .26 2.6 ... 10.02 NCTPI NTC .68a 5.9 ...q 12.57 11.38 86 11.57 -2.9 NuvCorEqA JCE 1.21a 8.3 ...q 16.19 13.80 25 14.51 -.6 NvCredStr JQC .62 7.8 ...q 8.92 7.90 763 7.96 -3.2 NvDvrsDiv JDD 1.04 8.6 ...q 13.25 11.50 33 12.08 -1.8 NuvDivA NAD .85a 6.5 ...q 14.46 12.92 280 13.11 -6.8 NuvEnhM NZF .83a 6.2 ...q 13.31 -1.6 NvDow30DO DIAX 1.06 6.0 ...q 19.49 15.43 186 17.57 -6.7 NuEnMLP JMF 1.35 13.3 ...p 14.14 9.65 158 10.14 -11.0 NEnhMuV NEV .96a 7.2 ...q 15.25 13.26 37 13.36 -5.9 NuvFloat JFR .72 6.7 ...q 12.04 10.66 61 10.81 -3.6 NuvFltOp JRO .76a 7.0 ...q 11.95 10.55 257 10.80 -5.3 NvGADiv2 NKG .64a 5.5 ...q 13.55 11.39 16 11.59 -7.8 NuvGblHIn JGH 1.58 9.8 ... 17.45 15.95 55 16.06 -5.0 NuvHi2020 JHY .68 7.0 ...q 10.50 9.67 39 9.76 -1.6 NuvHIDec18 JHA ... ... ...q 10.27 9.67 51 9.80 -1.1 NuvEnhMu NVG ... ... ... 15.83 14.06 575 14.48 -6.2 NNYAmtF NRK .70 5.8 ...q 13.44 12.01 90 12.17 -6.1 NuvAmtFr NEA .75a 5.8 ...q 14.18 12.80 315 12.96 -5.7 NuvIntMu NID .68 5.5 ...q 13.77 12.10 104 12.45 -4.2 NvIntQMu NIQ .57 4.5 ...q 13.49 12.22 20 12.65 -1.7 NMDPI NMY .67a 5.5 ...q 13.27 11.92 10 12.13 -3.6 NvMAP NMT .71a 5.4 ...q 15.00 12.81 5 13.11 -8.1 NMIQI NUM .74 5.9 ...q 14.05 12.55 16 12.65 -4.6 NuvMNMu NMS .80 5.8 ...q 17.04 13.49 7 13.82 -6.1 NuvMtgOp JLS 1.52 6.5 ...q 26.33 23.34 18 23.47 -4.9 NuMtgOp2 JMT 1.53 6.8 ...q 25.40 22.21 4 22.65 -4.6 NuvMultM JMM .48 6.7 ...q 7.77 6.60 42 7.20 -5.5 NvMuI NMI .50a 4.3 ...q 13.05 10.77 2 11.53 -.3 NuvMuVal NUV .39a 4.1 ...q 10.46 9.32 427 9.48 -6.4 Nv AMT-Fr NUW .78a 4.9 ...q 18.59 15.79 37 15.92 -7.8 NuvNJDiv NXJ .82a 6.2 ...q 14.04 12.98 176 13.11 -4.3 NuvNJMV NJV .59a 4.1 ...q 15.45 14.55 14.24 -1.0 NNYDvA NAN .80a 6.3 ...q 14.57 12.49 48 12.76 -7.7 NNYMV NNY .39a 4.2 ...q 10.65 9.09 15 9.32 -1.9 NuvNYSel NXN .55 4.3 ...q 14.37 12.58 4 12.90 -5.4 NNCPI NNC .59a 4.8 ...q 13.67 12.21 22 12.25 -5.0 NOHQI NUO .80 5.8 ...q 15.46 13.63 43 13.71 -6.4 NvPA NQP .81a 6.4 ...q 13.78 12.36 160 12.58 -4.3 NuvPaMV NPN .62a 4.2 ...q 16.81 14.81 14.85 -.9 NuvPf&Inc JPI 1.95a 8.1 ...q 25.61 23.00 40 23.94 -3.3 NvPfdInco JPC .80 8.0 ...q 10.75 9.60 218 10.00 -3.3 NuvQPf2 JPS .70 7.2 ...q 10.47 9.24 615 9.68 -5.1 NuvREAst JRI 1.49a 9.1 ...q 19.00 15.75 152 16.36 -8.1 NuvEqtP BXMX 1.00 7.4 ...q 14.54 13.00 245 13.42 -5.8 NEqPrmG SPXX 1.04 5.9 ...q 18.85 14.86 60 17.48 +1.0 NvSMM NIM .31a 3.2 ...q 10.55 9.49 6 9.65 -3.1 NSTFI NXP .55a 3.9 ...q 15.16 13.85 14 14.12 -3.4 NSTFI2 NXQ .53a 4.0 ...q 14.33 13.28 8 13.49 -3.2 NSTFI3 NXR .55a 3.9 ...q 15.69 14.04 37 14.25 -6.2 NuvSnIn NSL .42 6.4 ...q 7.00 6.28 57 6.55 +.6 NuShDCrd JSD 1.16a 6.9 ...q 18.41 16.45 12 16.87 +1.4 Nv TA Div JTD 1.23 7.5 ...q 18.44 14.85 44 16.43 -6.5 NvTxATR JTA 1.04 8.0 ...q 14.69 12.07 43 13.01 -6.7 NTXQI NTX .65 5.0 ...q 14.94 12.42 2 13.15 -8.3 NVAPI NPV .65a 5.3 ...q 13.46 12.15 8 12.35 -3.7 NuverEnv n NES ... ... ... 26.50 9.25 11 21.50 +18.3O -OCI Ptrs OCIP .70e 7.7 57 10.05 6.76 8 9.05 +12.4 OFG Bncp OFG .24 2.1 9 12.25 7.80 161 11.30 +20.2 OFG pfA OFGpA 1.78 7.5 ... 25.70 21.39 2 23.59 -2.2 OFG pfB OFGpB 1.75 7.6 ... 24.78 20.77 10 22.94 +4.0 OFG pfD OFGpD 1.78 7.7 ... 25.24 21.29 4 23.21 +3.4 OGE Engy OGE 1.33 4.1 17 37.32 29.59 1771 32.27 -1.9 OM AsstM OMAM .32 2.1 16 18.62 13.20 15.35 -8.4 ONEGas OGS 1.84f 2.8 22 79.51 62.20 176 66.52 -9.2 OaktreeC OAK 3.34e 8.5 11 48.50 38.80 238 39.50 -6.2 OasisMid n OMP ... ... ... 19.65 15.57 20 17.26 -1.0 OasisPet OAS ... ... ...dd 14.62 6.69 7752 7.82 -7.0 Obsidian g OBE ... ... ... 1.70 .82 890 1.06 -14.5 OcciPet OXY 3.08 4.6 ...cc 78.09 57.20 6632 66.62 -9.6 Oceaneerg OII .60 3.2 ...cc 28.21 17.11 1731 18.60 -12.0 Och-Ziff OZM .87e 33.0 29 3.95 2.15 383 2.64 +5.6 OcwenFn OCN ... ... ...dd 5.56 2.12 946 4.28 +36.7 Oi SA C OIBR/C ... ... ... 9.71 4.76 18 5.90 +4.8 OilStates OIS ... ... ...dd 34.72 20.23 743 27.35 -3.4 Oil-Dri ODC .92f 2.3 20 50.82 33.61 4 39.70 -4.3 OldRepub ORI .78f 3.6 19 22.34 17.92 1676 21.66 +1.3 Olin OLN .80 2.7 9 38.84 27.79 2884 29.44 -17.3 Om Asst 31 OMAA 1.28 5.3 ... 25.30 22.66 24.13 -3.2 OmegaHlt OHI 2.64f 9.8 10 35.14 24.90 2039 27.00 -2.0 Omnicom OMC 2.40 3.3 16 86.71 65.32 2163 72.01 -1.1 Omnova OMN ... ... ...dd 11.60 8.10 257 10.75 +7.5 OnAssign ASGN ... ... 30 86.13 44.66 81.88 +27.4 OnDeckCap ONDK ... ... ...dd 6.36 3.29 589 5.22 -9.1 OncoCyte n OCX ... ... ... 7.85 1.10 81 2.00 -57.0 OneLibrty OLP 1.80 7.6 13 27.70 21.02 88 23.70 -8.6tOneSmart n ONE ... ... ... 10.95 10.70 1043 10.37 -4.9 OneMain OMF ... ... 15 36.32 22.04 639 30.84 +18.7 ONEOK OKE 3.08f 5.4 41 61.36 47.14 2380 56.52 +5.7 Ooma n OOMA ... ... ...dd 12.75 7.30 48 10.65 -10.9 OppLgCap RWL .72e 1.4 ...q 55.31 44.65 42 50.06 -2.6 Opp RUT n OMFS ... ... ... 26.75 24.71 0 25.53 -2.2 OppMidCap RWK .59e .7 ...q 64.10 53.65 8 58.80 -3.2 OppSmCap RWJ .59e .9 ...q 73.30 60.34 14 68.46 -2.0 OppUltDiv RDIV 1.15e 3.3 ...q 37.95 32.12 94 35.34 -3.4 OpR1000V n OVLU ... ... ... 27.53 25.07 0 25.78 -3.1 OpR1000L n OVOL ... ... ... 26.19 24.80 1 25.23 -2.7 OpR1000S n OSIZ ... ... ... 27.42 25.05 25.58 -2.5 OpR1000Y n OYLD ... ... ... 26.20 24.36 0 24.60 -6.1 Op R1000D n OMFL ... ... ... 27.47 24.74 13 25.89 -.8 OpIntRev n REFA ... ... ... 30.89 25.65 3 27.56 -1.1 OpGlbRv n RGLB ... ... ... 30.09 25.62 2 27.55 -1.2 Opp Rev n ESGL ... ... ... 33.09 27.62 2 30.23 -2.7 OppGlRv n ESGF ... ... ... 33.63 27.83 30.72 -2.1 OppenFin RWW .58e .9 ...q 74.63 57.06 1 67.41 -2.3 OpEMRev n REEM ... ... ... 30.65 25.82 28.00 +.7 OppenHldg OPY .44 1.7 ...dd 29.05 15.10 51 25.75 -3.9 Oracle ORCL .76 1.7 56 53.48 43.60 18503 45.51 -3.7 Oragenics rs OGEN ... ... ... 6.80 .60 Orange ORAN .41e 2.4 ... 18.57 14.94 332 17.06 -2.0 OrbitATK OA 1.28 1.0 23 134.59 93.50 299 132.89 +1.1 OrchidIsl ORC 1.08e 14.5 39 11.13 6.77 404 7.45 -19.7 OrchidsPP TIS 1.40 17.2 13 26.14 7.25 157 8.12 -36.6 OrientPap ONP ... ... 3 2.45 .75 25 1.11 -14.0 OrionECarb OEC .72 ... ... 30.25 17.15 381 26.55 +3.7 OrionGpHl ORN ... ... ...dd 8.61 5.17 102 6.55 -16.3 Orix IX ... ... ... 100.03 74.90 32 88.13 +4.0 OrmatTc ORA .47 .8 33 70.68 53.45 187 56.88 -11.1 OshRusS n OUSM ... ... ... 27.78 24.76 30 26.06 -3.6 OshIntQ n ONTL ... ... ... 29.06 25.13 4 26.69 -3.5 OshkoshCp OSK .96 1.2 18 100.26 61.74 598 77.72 -14.5tOsiskoGl n OR .20 ... ... 14.39 9.38 656 9.43 -18.4 OutfrontM OUT 1.44 7.7 11 26.87 17.75 1640 18.76 -19.1 OversSh wi OSG/WI ... ... ... 2.75 OverSh rs OSG ... ... ... 3.90 1.67 1273 3.10 +13.1 OwensMin OMI 1.04f 6.6 10 34.97 14.26 787 15.73 -16.7 OwensCorn OC .84 1.0 25 96.52 59.26 1021 81.12 -11.8 OwensIll OI ... ... 21 25.90 19.86 941 21.52 -2.9 OwensRM ORM .40 2.7 10 18.72 13.71 9 14.62 -8.7 OxfordInds OXM 1.36f 1.8 19 84.32 52.54 226 75.59 +.5P-QPBF Engy PBF 1.20 3.5 10 37.01 18.48 1690 34.58 -2.5 PBF Logist PBFX 1.88f 9.9 9 22.30 17.75 25 18.95 -9.5 PCM Fund PCM .96 8.4 ...q 12.13 10.15 54 11.37 -1.7 PG&E Cp PCG 2.12f 4.9 7 71.57 37.30 3040 43.46 -3.1 PGT Inc PGTI ... ... 24 19.60 10.10 312 18.75 +11.3 PHH Corp PHH ... ... ...dd 15.00 8.01 753 10.55 +2.4 PIMCO1-3Tr TUZ .34a .7 ...q 50.81 49.98 13 50.02 -.5 Pimc1-5Tip STPZ .53e 1.0 ...q 52.82 51.50 98 51.83 -.2 Pim15TIPS LTPZ .42e .6 ...q 69.37 64.21 23 66.69 -3.7 PimBrdTIPS TIPZ .80e 1.4 ...q 61.03 55.96 6 57.41 -1.4 PimLwDur LDUR 2.82e 2.0 ...q 101.52 99.43 5 99.66 -.7 PimcoTR BOND 6.13e 5.9 ...q 107.65 103.24 77 103.59 -2.3 Pim0-5HYCp HYS 5.21e 5.2 ...q 101.95 97.52 380 99.38 -1.1 PimIGBd CORP 3.12a 3.1 ...q 106.25 101.38 29 101.78 -3.7 PimShMat MINT .82e .8 ...q 101.87 101.39 2413 101.45 -.1 PimIntMu MUNI 1.26 2.4 ...q 54.58 52.53 12 52.57 -2.0 PimSTMun SMMU .47e .9 ...q 50.80 49.65 1 49.70 -.3 Pim25yrZro ZROZ 3.07e 2.7 ...q 124.10 106.57 3 112.27 -7.5sPJT Part n PJT .20 .4 ...dd 51.05 32.61 314 52.93 +16.1 PLDT Inc PHI 1.60e 5.5 ... 38.54 26.97 61 28.88 -4.0 PNC pfP PNCpP 1.65 5.9 ... 30.06 26.97 41 28.05 -.9 PNC pfQ PNCpQ 1.34 5.3 ... 25.79 24.15 13 25.12 -.9 PNC PNC 3.00 2.0 15 163.59 115.45 1812 152.50 +5.7 PNC wt PNC/WS ... ... ... 89.25 48.75 88.25 +13.5 PNM Res PNM 1.06 2.8 19 46.00 33.75 571 37.90 -6.3 POSCO PKX ... ... ... 93.12 56.48 248 76.38 -2.2 PPDAI n PPDF ... ... ...dd 13.68 6.53 177 7.29 +2.5 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$Page6 www.sunnewspapers.net The Sun/Thursday, April 5, 2018

PAGE 40

PPG s PPG 1.80 1.6 19 122.07 100.45 1259 110.79 -5.2 PPG wd PPG/WD ... ... ... 138.47 PPL Cap 73 PPX 1.48 5.8 ... 26.75 24.83 15 25.27 -1.3 PPL Corp PPL 1.64f 5.9 12 40.20 27.08 5736 27.85 -10.0 PQ GrpH n PQG ... ... 29 17.65 12.88 139 14.16 -13.9 PS BusPk PSB 3.40 3.0 29 137.60 107.91 81 113.77 -9.0 PSBPk pfU PSBpU 1.44 5.8 ... 25.99 24.36 9 24.68 -2.3 PSBPk pfV PSBpV 1.42 5.7 ... 26.65 24.06 14 24.87 -1.7 PS BusP pfY PSBpY ... ... ... 24.78 22.42 24 22.86 -7.1 PS BusP pfX PSBpX 1.31 5.7 ... 25.50 22.74 14 23.17 -8.3 PS BsPk pfW PSBpW ... ... ... 25.77 22.79 7 23.69 -6.2 PVH Corp PVH .15 .1 20 157.96 96.85 1109 155.41 +13.3 PcrTrnd750 PTLC ... ... ...q 30.73 24.92 385 28.36 -.9 PcrTrnd450 PTMC ... ... ...q 32.86 27.25 87 30.83 -.9 PcrTrnd100 PTNQ ... ... ...q 33.90 25.24 28 31.02 +2.5 PacrCash n GCOW ... ... ... 34.59 29.33 69 30.57 -2.9 PacrTrendp PTEU ... ... ... 33.39 25.50 79 30.12 -1.9 Pacr Wlth n PWS ... ... ... 27.67 23.99 62 25.01 -.9 Pac Cash n CALF ... ... ... 27.16 22.60 0 25.99 -.4 PacDvCsh n ICOW ... ... ... 31.03 25.13 39 28.63 -2.4 PacCashCow COWZ ... ... ... 28.80 PacifCstOil ROYT .15e 7.0 5 2.75 1.36 108 2.10 +8.2 PacDrill rs PACD ... ... ...dd 2.20 .37 .38 PacGE pfA PCGpA 1.50 5.9 ... 33.50 21.19 11 25.28 -10.3 PacGE pfB PCGpB 1.37 5.8 ... 33.00 23.01 0 23.78 -8.0 PacGE pfC PCGpC 1.25 5.9 ... 29.01 21.02 1 21.23 -13.6 PacGE pfD PCGpD 1.25 5.9 ... 26.95 20.94 1 21.11 -12.6 PacGE pfE PCGpE 1.25 5.9 ... 29.48 20.75 1 21.25 -13.8 PacGE pfG PCGpG 1.20 5.9 ... 32.05 19.49 1 20.45 -16.8 PacGE pfH PCGpH 1.12 5.8 ... 29.54 18.65 1 19.35 -16.1 PacGE pfI PCGpI 1.09 5.6 ... 26.84 19.21 2 19.32 -14.3 Pacif pf PPWp 5.00 5.0 ... 100.26 PackAmer PKG 2.52 2.2 20 131.13 89.73 573 112.32 -6.8 Pagsegur n PAGS ... ... ... 39.97 30.69 2213 37.95 +19.7 PalatinTch PTN ... ... ...dd 1.20 .29 2068 1.18 +37.4 PaloAltNet PANW ... ... ...dd 191.53 107.37 2147 189.24 +30.6 PampaEng PAM ... ... ... 72.98 50.88 220 59.02 -12.3 Pandora P ... ... ...dd 11.47 4.09 6956 4.73 -1.9 PanhO&G PHX .16 .8 98 25.30 17.65 10 19.55 -4.9 ParPetr rt PARR/r ... ... ... .06 ParPetrol PARR ... ... 26 21.94 15.90 17.87 -7.3 ParTech PAR ... ... 33 14.87 7.20 367 13.38 +43.1 ParaGold n PZG ... ... 3 1.83 1.16 29 1.44 +10.8 ParamtGp PGRE .40f 2.8 ... 17.25 13.70 1310 14.31 -9.7 Paretem rs TEUM ... ... ...dd 3.59 .50 3207 2.22 +7.2 ParkEl PKE .40 2.3 40 20.46 13.88 258 17.14 +.5 ParkHot n PK 2.20f 8.0 ... 29.93 23.91 1714 27.34 -4.9 ParkNatl PRK 3.76 3.6 19 116.75 92.42 42 104.05 tParkDrl PKD ... ... ...dd 1.80 .57 1579 .56 -44.5 ParkerHan PH 2.64 1.5 21 212.80 151.17 1433 170.95 -14.3 ParsleyEn PE ... ... 46 32.90 21.12 8302 27.35 -7.1 PartRe pfF PREpF 1.47 5.8 ... 26.24 24.70 3 25.22 -1.5 PartRe pfG PREpG 1.63 6.1 ... 27.59 25.81 2 26.67 -.6 PartRe pfH PREpH 1.81 6.5 ... 30.82 26.81 36 27.66 -3.5 PartRe pfI PREpI 1.47 5.7 ... 27.08 24.91 2 25.67 -2.3 PartyCity n PRTY ... ... 15 17.05 9.50 928 15.65 +12.2 PaycomSft PAYC ... ... ...cc 115.48 57.24 470 107.87 +34.3 PeabodyE n BTU .12p ... ... 41.98 22.58 793 37.17 -5.6 PeabEn pfA BTUp 2.13 ... ... Pearson PSO .80e 7.6 ... 10.80 7.62 201 10.53 +7.2 Pebblebrk PEB 1.52 4.5 19 39.74 28.62 716 34.01 -8.5tPebble pfC PEBpC 1.63 6.8 ... 26.05 24.11 14 23.94 -5.3 Pebbleb pfD PEBpD 2.09 8.6 ... 26.99 24.15 11 24.40 -5.3 Pedevco rs PED ... ... ... 1.69 .26 1346 .32 +.6tPembina g PBA 1.50 ... 23 36.99 29.76 745 30.25 -16.4 PengthE g PGH .04 ... ...dd 1.23 .54 206 .65 -18.1 Penney JCP ... ... 9 6.17 2.35 14781 3.24 +2.5 PennaRE PEI .84 8.5 13 15.34 9.20 762 9.91 -16.7 PenRE pfB PEIpB 1.84 8.9 ... 25.83 20.21 6 20.69 -17.8 PenRE pfC PEIpC 1.80 9.0 ... 27.78 19.44 35 20.00 -22.8 PenRE pfD PEIpD 1.72 8.9 ... 25.83 19.01 15 19.24 -23.4 PennyMFn PFSI ... ... 8 25.20 15.65 241 23.00 +2.9 PennyMac PMT 1.88 10.4 19 18.46 14.87 422 18.15 +12.9 Penny pfA PMTpA 2.03 8.0 ... 25.84 23.11 2 25.48 +1.0 PennyM pfB PMTpB ... ... ... 25.45 23.68 14 25.06 -.5 Penske PAG 1.36f 3.1 10 54.83 38.33 653 43.99 -8.1 Pentair PNR 1.38 2.0 22 74.84 59.13 1545 69.89 -1.0 Penumbra n PEN ... ... ...dd 127.40 77.75 404 118.40 +25.8 PerfFood n PFGC ... ... 20 35.25 23.25 886 29.85 -9.8 PerkElm PKI .28 .4 26 84.49 56.21 691 75.50 +3.3 Prmian PBT .56e 5.8 27 10.30 7.80 92 9.64 +8.7 Perrigo PRGO .76f .9 ...dd 95.93 63.68 743 83.39 -4.3 PetChina PTR .70e 1.0 ... 82.33 60.69 84 69.44 -.7 PetroArg PZE .07e ... ... 14.80 10.35 3 11.50 -15.4 PetrbrsA PBR/A ... ... ... 13.92 6.96 11744 12.15 +23.6 Petrobras PBR ... ... ... 14.93 7.61 15557 13.63 +32.5 PtroqstE rs PQ ... ... ...dd 2.93 .48 913 .52 -72.6 Pfenex PFNX ... ... ...dd 6.77 2.07 114 5.60 +110.5 Pzer PFE 1.28 3.5 14 39.43 31.67 20375 36.13 -.2 Pzer wd PFE/WD ... ... ... 28.25 PhlpsSelEn DSE 1.26 24.5 ... 7.99 4.89 139 5.15 -12.0 PhilaEn n PESC ... ... ... PhilipMor PM 4.28 4.2 21 123.55 95.51 4980 100.92 -4.5 PhilipsNV PHG .88e 2.3 ... 42.35 31.40 1126 37.72 -.2 Phillips66 PSX 2.80 2.9 22 107.47 75.14 2492 95.99 -5.1 Phill66LP PSXP 2.71f 5.7 20 56.48 44.40 95 47.77 -8.7 PhoenixCo n PFX ... ... ... PhxNMda FENG ... ... 72 8.14 2.43 343 4.31 -33.6 PhysRltTr DOC .92f 6.0 26 21.85 14.13 1401 15.45 -13.0 PiedmOfc PDM .84 4.7 8 22.74 16.69 1577 17.81 -9.2 Pier 1 PIR .28 8.0 10 7.45 2.87 1837 3.48 -15.9 PimUS Eq n MFUS ... ... ... 29.49 25.01 9 27.35 -.9 Pim IntEq n MFDX ... ... ... 28.41 25.32 1 26.10 -2.4 PimEmMkt MFEM ... ... ... 28.32 24.30 11 26.31 +.5 PimcoCA PCQ .92 6.2 ...q 17.89 14.43 63 14.76 -14.5 PimcoCA2 PCK .65 7.9 ...q 10.42 8.04 49 8.20 -19.3 PimcCA3 PZC .72 7.5 ...q 12.97 9.55 48 9.59 -8.1 PimcoCp&I PCN 1.35 8.0 ...q 17.95 15.84 81 16.82 -2.2 PimCpOp PTY 1.56a 9.1 ...q 17.22 15.69 304 17.13 +4.1 PimDyCrd PCI 1.97 8.5 ...q 23.45 21.39 523 23.26 +3.7 PimDyInco PDI 2.65a 8.5 ...q 31.42 28.60 186 31.18 +3.8 PimcIncStr PFL 1.08 9.2 ...q 12.44 11.15 56 11.77 +.8 PimIncStr2 PFN .96 9.2 ...q 10.89 10.00 298 10.45 +.2 PimStPls PGP 2.20 16.4 ...q 19.85 12.37 182 13.40 -12.9 PimcoHiI PHK 1.24 16.1 ...q 8.96 7.19 505 7.69 +3.1 PimIncOpp PKO 2.28a 8.6 ...q 27.27 24.50 57 26.62 +2.7 PimcoMuni PMF .98 7.8 ...q 14.23 12.29 35 12.57 -3.3 PimcoMu2 PML .78 6.2 ...q 13.56 11.80 77 12.62 -4.2 PimcMu3 PMX .75 6.6 ...q 12.28 10.76 33 11.42 -1.4 PimcoNY PNF .68 5.8 ...q 13.63 11.33 19 11.66 -8.8 PimcoNY2 PNI .80 7.3 ...q 12.51 10.64 15 10.83 -9.7 PimcNY3 PYN .63 7.2 ...q 10.27 8.55 16 8.79 -11.4 PimcoStrIn RCS .96 10.3 ...q 10.65 8.62 85 9.34 +1.7 PinnaclFds PF 1.30 2.4 11 66.67 52.25 838 54.22 -8.8 PinWst PNW 2.78f 3.5 18 92.42 73.81 858 80.06 -6.0 PionDvrsHi HNW 1.38 9.2 ...q 16.88 14.76 37 14.93 -5.2 PionEnSvc PES ... ... ...dd 4.50 1.60 200 2.55 -16.4 PionFltRt PHD .72 6.1 ...q 12.45 11.27 62 11.77 +2.6 PionHiIn PHT 1.14 12.2 ...q 10.12 9.29 96 9.38 -3.4 PioMuAdv MAV .84 7.9 ...q 11.88 10.57 76 10.66 -6.2 PioMunHi MHI .84 7.4 ...q 12.35 11.10 72 11.30 -4.6 PioNtrl PXD .32f .2 ...cc 192.93 125.46 1323 169.28 -2.1 PiperJaf PJC 1.50f 1.8 14 99.80 52.75 111 82.65 -4.2 PitnyBw PBI .75 6.8 7 16.25 9.50 3318 11.09 -.8 PitnyBw 43 PBIpB 1.67 6.7 ... 26.96 21.46 21 25.19 +3.3 PlainsAAP PAA 2.20 9.9 29 31.26 18.38 2087 22.20 +7.6 PlainsGP rs PAGP 1.70 ... 23 31.77 18.98 1312 22.13 +.8 PlanetFit n PLNT ... ... 90 40.04 18.32 1040 37.66 +8.7 Plantron PLT .60 1.0 19 61.86 41.28 277 59.02 +17.1 PlatfmSpc PAH ... ... 13 14.82 9.09 1814 9.45 -4.7tPlatGpM rs PLG ... ... 1 1.59 .26 886 .25 -18.8 PlayAGS n AGS ... ... ... 23.69 16.66 156 21.86 +18.2 PlyGem PGEM ... ... 16 22.20 14.55 458 21.60 +16.8 PlymInd n PLYM 1.50 8.9 ... 19.00 16.21 11 16.93 -8.4 PlymInd pfA PLYMpA 1.88 7.7 ... 26.07 24.02 2 24.55 -2.4 PolarStarR PSRT ... ... ... Polaris PII 2.40f 2.1 32 137.66 77.91 427 115.05 -7.2 PolyMet g PLM ... ... ...dd 1.36 .57 347 .90 +4.7 PolyOne POL .70f 1.7 19 47.48 33.25 227 42.11 -3.2 PortGE POR 1.36 3.4 19 50.11 39.02 653 40.14 -11.9 PostHldg POST ... ... ...cc 89.04 70.66 483 78.44 -1.0 PowrREIT PW ... ... ...dd 8.69 6.00 6.19 +.5 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 0 76.91 -6.3 PS SPXDn PHDG .41e 1.3 ... 34.48 24.83 92 28.69 +5.1 PS GrMult PSMG ... ... ... 14.48 12.63 13.36 -3.3 PS BalMul PSMB ... ... ... 13.94 12.78 13.22 -1.9 PS ModCon PSMM ... ... ... 14.45 12.69 12.83 -2.2 PS Consrv PSMC ... ... ... 12.98 12.61 12.61 -1.9 PSCrudeDS DTO ... ... ...q 173.13 70.50 13 74.65 -15.9 PwSBMetS BOS ... ... ...q 20.70 13.07 18.25 -7.8 PSBMetDL BDD ... ... ...q 11.60 6.16 3 9.54 -9.4 PSBMetDS BOM ... ... ...q 19.70 4.24 8.07 +8.8 PSCrudeLg OLO ... ... ...q 5.78 3.71 1 5.57 +9.3 PSCrudeSh SZO ... ... ...q 100.57 68.32 68.32 -10.9 PwshDB DBC ... ... ...q 17.29 13.69 2547 16.77 +1.0 PwShCurH DBV ... ... ...q 25.50 21.17 0 23.75 +.2 PS Engy DBE ... ... ...q 15.50 10.78 71 15.06 +3.6 PS PrcMet DBP ... ... ...q 40.26 35.71 30 38.80 +.8 PS Silver DBS ... ... ...q 28.85 23.50 0 24.97 -4.1 PS Agri DBA ... ... ...q 20.38 18.18 1794 18.55 -1.1 PS Oil DBO ... ... ...q 11.28 7.40 11953 11.03 +8.7 PS Gold DGL ... ... ...q 43.28 38.49 9 42.21 +2.1 PS BasMet DBB ... ... ...q 19.78 15.29 306 18.16 -6.4 PS USDBull UUP ... ... ...q 26.13 23.09 635 23.63 -1.7 PS USDBear UDN ... ... ...q 23.27 20.66 53 22.84 +2.1 PShPuLgGr PXLG .42e .8 ...q 50.50 37.12 28 47.33 +4.2 PShPuLVal PXLV .76e 2.0 ...q 40.74 34.84 5 37.62 -2.9 PSAerDef PPA .50e .9 ...q 58.97 43.14 124 56.98 +5.7 PwShBio PBE .57e 1.2 ...q 54.28 41.08 11 49.08 +4.1 PS BldCns PKB .07e .2 ...q 36.44 28.22 101 31.52 -9.1 PwSClnEn PBW .07e .3 ...q 26.35 3.95 16 25.03 -1.3 PS EnEx PXE .50e 2.4 ...q 24.52 17.35 5 21.22 -7.3 PwSFoodBv PBJ .41e 1.3 ...q 34.97 30.89 3 32.55 -3.8 PwSLgCG PWB .21e .5 ...q 45.22 33.91 23 42.83 +3.2 PwSLgCV PWV .69e 1.9 ...q 40.51 34.50 83 36.50 -6.0 PwShLeis PEJ .15e .3 ...q 46.77 39.50 7 44.34 +.3 PowShMkt PWC .97e 1.0 ...q 103.21 80.92 1 95.92 +.7 PwShMda PBS .27e .9 ...q 31.86 26.19 20 29.17 +3.8 PwSMidGr PXMG .19e .4 ...q 47.84 33.40 11 45.44 +7.0 PwSMidVal PXMV .64e 2.1 ...q 32.07 28.87 2 30.34 -3.1 PwShNetw PXQ ... ... ...q 52.02 42.34 27 49.75 +7.5 PS OilSv PXJ .28e 3.3 ...q 11.87 7.99 32 8.55 -10.4 PwSPharm PJP 3.84e 4.3 ...q 71.42 57.93 43 62.48 -2.6 PS Retail PMR .34e .9 ...q 40.82 32.00 15 35.96 -3.3 PwSSmGr PXSG .08e .2 ...q 34.90 26.98 1 33.16 +3.2 PwSSmVal PXSV .60e 2.0 ...q 32.10 27.39 4 29.44 -4.4 PwSSemi PSI .04e .1 ...q 58.15 39.70 62 52.50 +4.0 PwShSoft PSJ .10e .1 ...q 73.27 50.88 15 69.63 +9.6 PSS&PQlty SPHQ .38e 1.3 ...q 32.41 27.04 167 29.90 -1.8 PwSZMicro PZI .15e .8 ...q 19.90 17.23 2 18.91 -2.2 PSWHPrgE PUW .17e .7 ...q 28.11 24.08 2 25.00 -7.5 PSPrivEq PSP .66e 5.5 ...q 13.52 11.61 101 11.93 -4.2 PSFinPf PGF 1.11 6.0 ...q 19.17 18.01 288 18.51 -1.9 PSCleantch PZD .44e 1.0 ...q 45.28 34.97 7 42.21 -.1 PSR2KEqW EQWS .41e 1.0 ...q 45.14 37.76 3 42.19 -2.8 PSRslMdC EQWM .49e 1.1 ...q 50.09 42.74 0 46.04 -3.5 PSRussl200 EQWL .80e 1.5 ...q 56.31 45.75 1 51.75 -2.4 PS US1K PRF 1.91e 1.7 ...q 120.82 100.57 108 110.53 -2.7 PS EmgInf PXR .50e 1.4 ...q 41.00 33.57 1 36.56 -1.4 PS US Ag n PBND ... ... ... 25.01 24.17 24.43 -2.3 PS Dv exNA PBDM ... ... ... 27.90 25.06 25.83 -.8 PS USA SC n PBSM ... ... ... 27.66 24.80 24.80 -6.7 PS USA Pt n PBUS ... ... ... 28.95 25.70 25.95 -2.9 PS SP500 n SPMV ... ... ... 28.51 25.24 26.81 -2.6 PS Rs1000 n USEQ ... ... ... 29.01 24.69 8 26.59 -3.7 PS SP SC n XSHQ ... ... ... 28.90 24.10 26.67 -1.2 PS SP Val n SPVM ... ... ... 30.41 24.80 27.70 -4.2 PS SP IntD IDHD ... ... ... 30.80 27.10 1 28.34 -2.0 PS SC High XSHD ... ... ... 26.03 23.12 0 23.64 -6.0 PS TrCol n CLTL ... ... ... 106.03 105.27 115 105.72 +.4 PS LowVRot DWLV ... ... ... 33.00 26.37 0 30.78 -1.1 PSBldABd BAB 1.31 4.4 ...q 30.98 29.30 49 29.97 -2.3 PS LowVol XRLV .46 1.4 ...q 36.20 29.15 23 33.94 -.1 PSR1KEqW EQAL .39e 1.3 ...q 32.78 27.76 125 30.44 -2.4 PS VarPfd VRP 1.20 4.8 ...q 26.49 25.07 175 25.18 -1.9 PS SCLowV XSLV .73e 1.6 ...q 48.33 42.02 86 45.24 -2.2 PS MCLwV XMLV .64e 1.4 ...q 46.85 41.65 119 44.66 -1.6 PS SPX HiD SPHD 1.30 3.3 ... 43.25 38.14 587 39.60 -6.7 PS EMLwV EELV .60e 2.3 ...q 27.59 22.71 137 26.51 +4.7 PS EMkMom EEMO ... ... ... 22.52 16.27 50 20.41 -.5 PSS&PMom SPMO ... ... ...q 38.04 27.91 4 35.23 +2.4 PS IntLwV IDLV 1.11e 3.4 ...q 35.35 30.70 76 33.06 -1.8 PSS&PVal SPVU ... ... ...q 37.53 27.57 2 33.47 -3.7 PSSPIntDv IDMO .59e 2.1 ...q 30.54 24.17 27.63 -1.9 PSShTHYB PGHY 1.08 4.6 ...q 24.61 23.19 23 23.70 -.6 PS YuanDS DSUM .77 3.1 ...q 24.70 21.76 12 24.53 +6.1 PS FdIGBd PFIG .67 2.7 ...q 26.70 24.72 21 24.92 -2.5 PS SrLoan BKLN 1.01 4.8 ...q 23.33 22.96 4022 23.09 +.2 PS SP LwV SPLV .85 1.8 ...q 49.36 43.19 2808 47.04 -1.5 PS SP HiB SPHB .49e 1.2 ...q 46.04 35.94 163 42.41 -.2 PS IntlBd PICB .57 2.1 ...q 28.77 24.72 47 27.67 +.3 PS CEFInc PCEF 1.91 8.3 ...q 24.24 22.35 86 22.93 -4.1 PSVrdoTF PVI ... ... ...q 26.18 24.80 3 24.91 PShCalMu PWZ .80 3.1 ... 26.50 25.45 39 25.71 -2.5 PShNYMu PZT .86 3.6 ... 24.80 23.83 2 23.95 -2.9 PShNatMu PZA .87 3.5 ... 25.90 24.96 149 25.15 -2.6 PSHYCpBd PHB .84 4.5 ...q 19.14 18.34 1984 18.52 -2.3 PwShPfd PGX .86 5.9 ...q 15.20 14.10 1944 14.52 -2.3 PShEMSov PCY 1.50 5.3 ... 30.23 27.79 4488 28.24 -4.4 PShGClnEn PBD .17e 1.3 ...q 13.78 10.95 33 12.66 -3.7 PSEmgMkt PXH .49e 2.1 ...q 25.32 19.20 410 23.34 +4.5 PSDvMxUSs PDN .53e 1.6 ...q 36.59 28.95 21 33.94 -1.4 PSDvxUS PXF 1.11e 2.5 ...q 48.75 39.16 36 44.47 -2.0 PShIntlDev IDHQ .33e 1.4 ...q 25.51 20.68 3 23.70 -1.9 PSAsxJ PAF 1.91e 3.3 ...q 62.67 52.28 0 57.08 -3.1 PSIndia PIN .12e .5 ...q 27.95 22.54 76 25.22 -4.5 PSS&PBW PBP 1.07e 3.5 ...q 23.00 19.67 38 21.09 -1.7 Praxair PX 3.30f 2.3 33 166.95 117.40 1131 145.02 -6.2 PrecDrill PDS .28 ... ...dd 5.09 2.26 1556 2.69 -10.9 PfdAptCm APTS 1.00 6.8 ...dd 22.71 13.40 334 14.61 -27.9 Prestige rs PBH ... ... 3 298.15 32.46 789 34.06 -23.3 Pretium g PVG ... ... ... 12.44 6.17 1166 6.64 -41.8 Primerica PRI 1.00f 1.0 13 108.05 70.00 372 97.00 -4.5 PrinEdgAIn YLD .75e ... ...q 42.10 39.36 1 39.86 -3.4 PrinActGl GDVD ... ... ... 29.52 24.97 4 27.74 -.9 Prin Cont n PVAL ... ... ... 26.97 25.45 25.96 +1.8 Prn MegC n USMC ... ... ... 28.10 24.58 9 25.42 -3.2 PrinSpec n PREF ... ... ... 101.70 96.82 1 96.84 -3.5 PrincREstI PGZ 1.32m 7.8 ...q 19.52 16.21 32 16.88 -1.8 PrinEq n PEM ... ... ... tProAssur PRA 1.24a 2.7 26 63.45 46.90 396 46.55 -18.5 ProLogis PLD 1.92f 3.1 27 67.53 53.15 2593 62.15 -3.7 ProPetr n PUMP ... ... ... 22.88 10.84 1006 16.11 -20.1 ProShtDow DOG ... ... ...q 18.35 13.89 2457 15.05 +.7 ProShtMC MYY ... ... ...q 12.84 10.71 11 11.27 +.5 PrUltDow s DDM .79e .6 ...q 152.41 88.90 485 125.32 -5.2 ProUltMC MVV .11e .1 ...q 136.15 96.32 48 118.88 -3.3 PrUltQQQ s QLD ... ... ...q 91.48 51.98 3382 75.26 +2.6 ProUltSP s SSO .40e .4 ...q 125.72 82.48 4074 105.54 -3.6 PrUShCnG SZK ... ... ...q 16.47 12.80 1 15.54 +14.2 ProShtHY SJB ... ... ...q 24.12 22.91 75 23.36 +1.0 ProUShBM SMN ... ... ...q 19.26 11.73 9 14.46 +9.5 Pro20 yrT UBT 1.13e 1.5 ...q 86.90 70.45 8 75.52 -9.6 Pro7-10yrT UST .42e .8 ...q 60.83 53.04 31 54.36 -5.3 ProSShOG DDG ... ... ...q 27.58 21.35 24.76 +7.8 ProSShFn SEF ... ... ...q 13.95 10.90 9 11.70 +1.1 ProLCCre s CSM .67e 1.0 ...q 71.46 57.63 47 66.58 -.3 ProUltTl s LTL ... ... ...q 59.70 35.57 35.67 -17.4 ProHdgRep HDG ... ... ...q 46.26 43.51 0 45.02 -.7 ProUltEM EET ... ... ...q 114.48 63.06 13 94.47 +.5 ProRaLS RALS .62e 1.7 ...q 38.83 36.48 3 36.92 -1.9 ProUSL7-10T PST ... ... ...q 23.38 20.50 13 22.72 +5.4 ProShtEafe EFZ ... ... ...q 29.95 23.78 12 25.70 +.9 ProShtEM EUM ... ... ...q 22.46 16.23 734 17.43 -2.9 ProUltEafe EFO ... ... ...q 150.78 98.13 127.94 -3.6 ProUEurop UPV ... ... ...q 66.95 42.42 4 55.05 -6.1 ProShtBM SBM ... ... ...q 21.23 16.90 1 18.77 +6.2 ProUltSEM EEV ... ... ...q 13.24 6.82 98 7.76 -7.3 ProUltRE s URE ... ... ...q 68.58 50.79 40 57.80 -12.4 ProUltFin s UYG .51e .4 ...q 143.58 92.46 46 123.38 -3.6 ProShtRE REK ... ... ...q 17.94 15.62 9 16.71 +5.6 ProShtChi50 YXI ... ... ...q 24.70 16.42 4 18.66 -3.0 ProUltSem s USD ... ... ...q 162.32 70.60 13 130.68 +6.7 ProUltUt s UPW ... ... ...q 54.09 37.86 0 42.75 -9.1 PrUltTech s ROM ... ... ...q 111.39 58.87 58 92.04 +4.9 ProUltJpn EZJ ... ... ...q 151.38 93.11 0 127.32 -2.4 ProUltO&G DIG .46e 1.4 ...q 46.10 28.35 142 34.04 -14.0 ProUltInd s UXI ... ... ...q 83.64 51.23 10 68.83 -5.8 PrUltHCr s RXL .63e .7 ...q 107.49 68.71 5 85.43 -3.2 ProUCnsSv s UCC ... ... ...q 99.90 63.55 4 81.31 -.2 PrUCnsGd s UGE ... ... ...q 52.04 40.36 3 43.42 -11.4 ProUBasM UYM .15e .2 ...q 82.75 52.33 4 64.14 -13.4 PrUlPR2K s URTY ... ... ...q 95.99 56.50 236 79.37 -3.6 PUltM400 s UMDD .03e ... ...q 134.39 80.45 11 104.24 -10.8 ProUltSC s SAA ... ... ...q 108.67 75.95 95.07 -5.6 ProUPD30 s UDOW ... ... ...q 116.82 52.15 1848 85.59 -9.2 ProUlR2K s UWM ... ... ...q 78.13 54.51 276 69.45 -1.7 ProSht20Tr TBF ... ... ...q 23.78 21.58 304 22.91 +4.8 PUltSP500 s UPRO .21e .2 ...q 172.45 92.10 3607 130.76 -6.7 ProUChin50 XPP ... ... ...q 113.86 54.04 28 83.83 -.1 PrUSSilv s ZSL ... ... ...q 40.09 27.67 15 33.80 +7.6 PUVixST rs UVXY ... ... ...q 87.00 8.52 42069 19.33 +89.3 ProVixST rs VIXY ... ... ...q 61.26 21.24 3097 40.31 +74.1 PS ShCrd rs OILD ... ... ... 138.96 31.56 35.52 PS Crde n OILU ... ... ... 49.78 14.90 424 43.29 +16.3 PrUCrude rs UCO ... ... ...q 28.52 12.36 3996 26.30 +12.2 PrUltYen rs YCL ... ... ...q 65.77 56.16 1 63.06 +9.8 PrSUltNG rs BOIL ... ... ...q 67.10 25.20 26.50 PVixMTFut VIXM ... ... ...q 33.06 19.88 43 26.76 +26.5 PrUltSilv AGQ ... ... ...q 42.81 28.47 154 30.90 -8.7 PrUltShN s KOLD ... ... ...q 52.12 25.64 41 43.70 +10.2 ProUShGld GLL ... ... ...q 80.66 63.12 19 66.19 -4.2 PrSUShAus CROC ... ... ...q 52.60 42.20 0 46.82 +2.4 PrUltShYen YCS ... ... ...q 76.95 64.93 23 67.69 -9.7 ProSUltGold UGL ... ... ...q 44.38 35.62 19 42.00 +3.3 ProShtVx s SVXY ... ... ...q 139.47 9.53 16311 11.49 -91.0 PrUShCrd s SCO ... ... ...q 52.16 19.35 2239 20.77 -15.4 ProShtEuro EUFX ... ... ...q 45.01 38.37 39.04 -2.4 ProUltEuro ULE ... ... ...q 18.97 14.00 18 18.02 +3.2 ProUShEuro EUO ... ... ...q 26.82 19.46 37 20.40 -3.8 ProctGam PG 2.76 3.5 21 94.67 75.81 9030 79.05 -14.0 ProgsvCp PGR .69e 1.1 28 62.74 38.61 3687 61.41 +9.0 ProsHldg PRO ... ... ...dd 34.91 21.36 232 32.18 +21.7 ProShtQQQ PSQ ... ... ...q 42.86 31.45 2956 34.24 -3.8 ProShSP rs SH ... ... ...q 34.98 28.14 8644 30.24 +.2 PrUShSP rs SDS ... ... ...q 55.32 35.66 7645 40.82 -.6 PrUShDow DXD ... ... ...q 13.18 7.52 3583 8.71 +.2 PUShtMdC MZZ ... ... ...q 24.72 16.91 10 18.72 -.1 PUShtQQQ QID ... ... ...q 19.65 10.37 8793 12.22 -8.7 PrShRs2K rs SRTY ... ... ...q 51.71 27.07 415 30.87 -4.6 PrUShD3 rs SDOW ... ... ...q 36.56 15.67 6642 19.25 -1.3 PUltShtF rs FINZ ... ... ...q 16.27 6.47 7 7.87 -2.9 PrSUlhGM rs GDXS ... ... ...q 18.91 12.07 1 15.10 +7.9 ProUShL20 TBT ... ... ...q 39.86 32.99 2745 36.85 +9.1 PrShR2K rs RWM ... ... ...q 48.96 40.09 299 42.02 -.6 PrUShHC rs RXD ... ... ...q 39.81 24.68 2 30.01 -.2 PrUShCnS rs SCC ... ... ...q 31.08 20.44 1 23.20 -4.1 PrUShRE rs SRS ... ... ...q 37.33 28.35 88 32.38 +10.8 PUShtR2K TWM ... ... ...q 23.63 15.59 1802 17.06 -2.3 PrUShtSC SDD ... ... ...q 21.62 14.22 1 15.09 -3.3 PUShChi50 FXP ... ... ...q 28.68 12.37 93 15.48 -9.5 PS DecRt n EMTY ... ... ... 38.59 31.27 2 34.49 +3.0 PUShtIndl SIJ ... ... ...q 24.80 14.55 3 17.09 +1.5 PS OnlSt n CLIX ... ... ... 50.04 37.63 36 44.30 +12.7 PrShtSmC SBB ... ... ...q 40.02 32.70 5 33.79 -1.5 PUPShtMC SMDD ... ... ...q 15.69 8.80 2 10.12 +.9 PrSh K1 n OILK ... ... ... 23.87 16.51 1 22.89 +5.7 PUShtEur EPV ... ... ...q 44.56 26.83 5 31.45 +1.5 PUShtSPX SPXU ... ... ...q 17.88 9.19 21019 11.09 -2.5 PrUOGEx rs UOP ... ... ...q 28.33 16.57 18.82 PUShtJpn EWV ... ... ...q 38.42 22.75 1 25.77 -2.6 ProSPDvA NOBL 1.00e 1.6 ...q 67.98 55.69 315 62.54 -2.3 PUltShEafe EFU ... ... ...q 31.74 19.90 1 23.35 +2.4 PrUGMin rs GDXX ... ... ...q 50.96 33.56 4 36.37 -13.6 PrUltBra rs UBR ... ... ...q 107.88 48.32 3 87.10 +11.5 PrSht20yTr TTT ... ... ...q 31.13 25.95 133 27.70 +4.1 ProGblInf TOLZ 1.63e 4.1 ...q 44.51 39.30 17 39.96 -6.8 PUltShOG DUG ... ... ...q 53.46 31.48 67 40.50 +9.4 PS MngdF FUT ... ... ... 41.47 39.28 39.62 -1.6 PrGPrEq bt PEX 1.53e 4.3 ...q 43.79 34.68 1 35.66 -.5 ProEurDiv EUDV .15p ... ...q 44.13 36.95 7 40.59 -2.8 PHYIntH bt HYHG 3.16 4.7 ...q 70.99 65.87 28 66.83 -.6 ProSPxTch SPXT .23p ... ...q 55.03 46.46 51.08 -2.3 ProSPxHC SPXV .24p ... ...q 59.27 48.84 57.40 +5.4tProMerger MRGR .12e .3 ...q 36.45 35.30 0 35.17 -3.0 ProSPxFin SPXN .23p ... ...q 56.41 47.89 52.71 -2.9 ProSPxEgy SPXE .22p ... ...q 59.30 44.29 54.79 -3.0 PrUltPFn FINU .29e .3 ...q 134.30 59.70 36 97.34 -7.6 PrUltPFn s FINU/WI ... ... ...q PrS HdJp n HGJP ... ... ... 30.04 PrIGIntH bt IGHG 2.15 2.8 ... 78.88 75.13 76 76.01 -1.3 ProSht7-10y TBX ... ... ...q 29.70 27.55 4 29.02 +2.5 ProUShHm HDZ ... ... ...q 14.35 ProUHome HBU ... ... ...q 20.75 PrUSOGEx SOP ... ... ...q 17.88 11.87 16.08 PrUShBrz s BZQ ... ... ...q 16.63 6.41 336 7.41 -19.1 PrSPMCDv REGL .65e 1.2 ...q 56.00 49.97 31 53.09 -2.6 ProSR2KDv SMDV .47e ... ...q 58.30 51.18 32 53.69 -2.7 PSSTEm bt EMSH 4.88e 6.4 ... 79.67 75.35 0 75.77 -1.5 ProUltHY UJB 1.72e 2.7 ...q 68.07 62.89 62.99 -3.9 PrUShtUtl SDP ... ... ...q 31.15 22.19 5 27.20 +7.8 PrUltShtTc REW ... ... ...q 26.08 12.66 24 14.73 -10.5 PrUShtFn SKF ... ... ...q 30.09 18.61 21 20.71 -.9 Pro CovBd n COBO ... ... ... PUShtSem SSG ... ... ...q 20.00 7.35 21 8.68 -16.4 ProMornAlt ALTS .38e 1.0 ...q 39.39 36.94 0 37.03 -2.6 Pro30BEI RINF .58e 2.0 ...q 29.13 26.66 1 28.51 +2.8 ProDivGro EFAD .70e 1.9 ...q 37.52 PS EMkDv EMDV ... ... ... 64.49 49.97 13 60.95 +4.0 ProCdNASh WYDE ... ... ...q 33.74 32.10 1 33.36 +3.0 Pr GBIGl n GGOV ... ... ... ProsCap 24 PBB 1.56 6.1 ... 26.50 25.21 5 25.61 -1.1 ProspBcsh PB 1.44 2.0 19 79.20 55.84 484 72.84 +4.0tProtalix PLX ... ... ...dd 1.40 .46 938 .44 -33.4 ProtLf n PLpE 1.50 ... ... ProtoLabs PRLB ... ... 68 126.95 49.30 149 117.15 +13.7 Provect wt PVCT/WS ... ... ... .02 ProvidFS PFS .80 3.1 18 28.76 23.19 166 25.69 -4.7 ProvMtgC PMCA ... ... ... Prudentl PRU 3.60f 3.4 11 127.14 97.88 1998 104.42 -9.2 Prudentl18 PFK .65 2.6 ... 26.08 24.92 0 25.02 -.3 PrudFn 52 PJH 1.44 5.7 ... 26.45 24.90 17 25.26 PrudtlF 53 PRH 1.43 5.7 ... 26.41 24.90 26 25.08 -.8 PruSDHiY GHY 1.32 9.5 ...q 15.31 13.79 359 13.95 -3.2 PruUK pf PUKp 1.69 6.5 ... 27.17 25.66 4 26.11 -.3 PruUK pfA PUKpA 1.63 6.3 ... 27.21 25.47 10 25.97 -.5 Prud UK PUK 1.49e 3.0 ... 55.36 41.12 234 49.90 -1.7 PruShHiY ISD 1.32 9.3 ...q 15.73 14.06 177 14.17 -4.1 PSEG PEG 1.80f 3.6 17 53.28 41.67 2220 50.37 -2.2 PubStrg PSA 6.80 3.3 22 232.21 180.48 896 204.04 -2.4 PubSt pfU PSApU 1.41 5.6 ... 25.57 24.59 14 25.10 -.2 PubSt pfV PSApV 1.34 5.4 ... 25.67 23.63 48 24.76 -1.8 PubSt pfW PSApW 1.30 5.5 ... 25.67 22.92 28 23.83 -4.6 PubSt pfX PSApX 1.30 5.4 ... 25.79 22.93 107 24.17 -3.3 PubSt pfY PSApY 1.59 6.0 ... 27.83 25.76 15 26.33 -1.0 PubSt pfZ PSApZ 1.50 5.7 ... 27.56 25.38 110 26.10 -1.3 PubSt pfG PSApG ... ... ... 25.63 22.49 331 23.63 -5.3 PubSt pfF PSApF 1.29 5.3 ... 25.69 22.99 35 24.13 -3.6 PubSt pfE PSApE 1.23 5.2 ... 25.48 22.29 31 23.47 -5.7 PubSt pfD PSApD 1.24 5.3 ... 25.41 22.39 70 23.65 -5.5 PubSt pfC PSApC ... ... ... 26.45 23.05 25 24.76 -2.8 PubSt pfB PSApB ... ... ... 26.69 23.90 28 25.26 -1.7 PubSt pfA PSApA 1.47 5.6 ... 27.79 25.32 10 26.02 -1.9 PulteGrp PHM .36 1.2 18 35.21 21.41 7682 30.50 -8.3 PureStrg n PSTG ... ... ...dd 22.60 9.81 3008 19.83 +25.0 PutHiInSec PCF .37 4.1 ...q 9.31 8.60 29 9.04 +.2 PMMI PMM .44 6.2 ...q 7.72 6.89 76 7.06 -4.7 PMIIT PIM .31 6.6 ...q 4.89 4.61 128 4.75 -.4 PMOT PMO .71 6.1 ...q 12.85 11.44 97 11.72 -5.1 PPrIT PPT .31 5.9 ...q 5.68 5.05 171 5.28 -.9 PzenaInv PZN .41e 3.8 29 13.15 8.25 48 10.85 +1.7 Q2 Hldgs QTWO ... ... ...dd 48.75 31.95 268 46.00 +24.8 QEP Res QEP .08 .8 28 12.90 7.02 3442 9.85 +2.9 QIAGEN QGEN ... ... 33 36.34 30.09 709 31.80 +2.8 QTS RltTr QTS 1.64f 4.5 33 61.55 31.58 425 36.66 -32.3 QuadGrph QUAD 1.20 4.8 12 31.29 18.16 191 25.22 +11.6 QuakerCh KWR 1.42 .9 30 165.93 129.98 43 150.08 -.5 QuaCare QCP ... ... ... 20.17 12.25 662 19.44 +40.8 QuanexBld NX .16 .9 23 24.60 16.50 158 17.95 -23.3 QuantaSvc PWR ... ... 23 40.11 30.23 1140 34.51 -11.8 QntmDSS rs QTM ... ... 46 9.20 3.32 234 3.66 -35.0 Qu Insp100 n BIBL ... ... ... 29.74 25.14 1 26.08 -.1 QnForSm n FFSG ... ... ... 27.15 24.51 8 25.48 -1.2 QnForTcG n FFTG ... ... ... 26.55 24.19 7 25.05 -2.0 Sage Esg ef GUDB ... ... ... 49.13 MainSecR n SECT ... ... ... 29.56 24.41 39 27.56 +.8 InspCpBd n IBD ... ... ... 27.94 24.07 4 24.34 -3.5 QuaInsp n ISMD ... ... ... 27.86 23.78 1 26.22 -.9 QuaInsLg n BLES ... ... ... 30.44 25.30 6 28.02 -1.4 FormInco n FFTI ... ... ... 27.57 24.09 16 24.30 -2.6 FrmHdGr n FFHG ... ... ... 29.49 24.03 6 27.34 -.7 QuanReal n QXRR ... ... ... 26.19 23.44 24.24 -4.1 QuanDyn n XUSA ... ... ... 28.95 24.53 27.94 QuanMulT n QXTR ... ... ... 26.83 24.54 2 25.28 -2.8 QuanMulIn n QXMI ... ... ... 26.53 24.73 13 25.22 -1.8 QuanGrw n QXGG ... ... ... 29.10 24.80 17 27.80 Qudian n QD ... ... ... 34.91 11.33 1164 11.70 -6.7 QstDiag DGX 1.80 1.8 21 112.97 90.10 910 99.29 +.8 QuintEn n QES ... ... ... 10.00 7.47 121 9.30 +3.3 QuormHl n QHC ... ... ... 9.73 2.54 723 9.28 +48.7 QuotientTc QUOT ... ... ...dd 17.85 9.10 368 12.95 +10.2 Qwest 54 CTV 1.72 7.7 ... 26.40 20.64 11 22.26 -5.4 Qwest 9-51 CTW 1.88 7.4 ... 25.89 24.20 19 25.17 Qwest 4-52 CTX 1.75 7.6 ... 25.95 21.27 24 22.93 -3.5 Qwest 7-52 CTU 1.75 7.4 ... 25.79 21.36 20 23.56 -.8 Qwest53 CTY 1.53 7.5 ... 25.57 18.66 26 20.40 -7.3 Qwest 25 CTZ 1.66 7.7 ... 25.96 20.17 13 21.49 -5.1 Qwest 56 CTAA ... ... ... 27.77 21.51 8 23.59 -4.5 Qwest57 n CTDD ... ... ... 25.97 20.51 26 21.83 -4.6 Qwest56 n CTBB ... ... ... 25.60 19.86 28 21.35 -5.2R -RAIT pfA RASpA 1.94 19.0 ... 22.00 5.90 15 10.20 -16.0 RAIT pfB RASpB 2.09 20.7 ... 23.77 6.21 7 10.10 -19.8 RAIT pfC RASpC 2.22 20.7 ... 25.39 6.35 3 10.71 -19.1tRAIT Fin RAS .20m 118.3 ...dd 3.20 .16 3637 .17 -54.9 RAIT Fn 24 RFT 1.91 10.2 ... 24.49 15.99 6 18.65 -2.3 RAITFn 19 RFTA 1.78 8.1 ... 25.49 16.60 7 21.95 -2.5 RELX NV s RENX .45e 2.2 ... 23.30 18.61 167 20.81 -9.8 RELX plc s RELX .54e 2.6 ... 24.03 19.84 539 21.08 -11.1 RH RH ... ... 55 109.53 41.52 869 88.71 +2.9 RLI Corp RLI .84 1.3 27 65.68 50.34 111 63.29 +4.3 RLJ LodgT RLJ 1.32 6.5 11 23.98 18.68 1710 20.19 -8.1 RLJ Lod pfA RLJpA .49 1.9 ... 28.85 25.23 32 25.49 -5.6 RPC RES .40f 2.3 23 27.07 16.87 1073 17.57 -31.2 RPM RPM 1.28 2.7 18 56.69 46.36 2293 47.66 -9.1 RSP Perm RSPP ... ... ...cc 47.17 28.76 7170 44.21 +8.7 RYB Edu n RYB ... ... ... 31.80 15.50 119 17.55 +4.0 RadianGrp RDN .01 .1 11 23.49 15.58 1691 19.09 -7.4 RadiantLog RLGT ... ... ...cc 6.65 3.51 49 3.63 -21.1 RadLog pfA RLGTpA 2.44 9.5 ... 27.50 25.36 1 25.66 -.9 RafaelHl n RFL ... ... ... 8.44 3.05 263 5.28 +7.8 RLauren RL 2.00 1.8 19 119.33 66.06 817 112.70 +8.7 RamcoG RPT .88 6.9 10 15.00 11.36 602 12.75 -13.4 RamcG pfD RPTpD 3.63 6.8 ... 58.62 48.92 1 52.94 -8.2 RangeRs RRC .08 .6 15 29.95 11.93 7412 13.78 -19.2tRngrEnS n RNGR ... ... ... 15.70 7.43 20 7.27 -21.2 RJamesFn RJF .88f 1.0 18 99.26 71.35 805 88.12 -1.0 RayAdvM RYAM .28 1.3 39 22.07 11.88 573 20.96 +2.5 RayAdv pfA RYAMpA 2.00 1.3 ... 152.65 95.43 150.14 +4.3 Rayonier RYN 1.00 2.8 38 36.31 26.84 1462 35.53 +12.3 Raytheon RTN 3.47f 1.6 31 222.82 150.72 1711 217.00 +16.0 RealityETF DIVY .46p ... ...q 28.89 25.25 11 27.06 +3.8 RltDvcDiv LEAD ... ... ...q 34.32 27.00 3 32.07 +.4 RealDivc n DFND ... ... ...q 28.60 23.96 27.05 -.8 RealDivG n GARD ... ... ...q 26.84 21.56 24.10 -3.5 Realogy RLGY .27p 1.0 15 35.18 23.86 2825 27.51 +3.8 RltyInco O 2.53 4.8 29 62.31 47.25 1662 52.45 -8.0 ReavesUtl UTG 1.82 6.5 ...q 36.73 27.13 227 27.95 -9.7 ReavesU rt UTGr ... ... ... .55 .09 .14 RedHat RHT ... ... 84 167.36 84.16 1868 151.82 +26.4 RedLionH RLH ... ... ...dd 11.70 6.15 71 10.10 +2.5 RedwdTr RWT 1.12 7.2 11 17.45 14.29 462 15.51 +4.7 Reeds REED ... ... ... 4.75 1.30 73 2.15 +38.7 RegalBel RBC 1.04 1.4 15 87.50 67.84 464 72.35 -5.5 RegalEnt RGC .88a 3.8 24 23.17 13.90 22.99 -.1 RgcyCtrs REG 2.22f 3.7 21 70.64 54.87 801 59.40 -14.1 RgcyC pfG REGpG 1.50 6.0 ... 25.79 25.05 25.20 RegHlthPr RHE ... ... 6 1.19 .16 890 .35 +102.9 RegHlt pfA RHEpA 2.72 33.0 ... 23.17 5.72 1 8.23 +2.9 RegnlMgt RM ... ... 14 35.34 19.23 39 32.79 +24.6 RegionsFn RF .36 1.9 19 20.21 13.00 8834 18.76 +8.6 Regions pfA RFpA 1.59 6.3 ... 26.22 25.23 18 25.38 +.2 Regns pfB RFpB 1.59 5.7 ... 29.82 26.40 14 27.79 -2.3 Regis Cp RGS ... ... ...cc 17.13 9.02 105 14.78 -3.8 ReinsGrp RGA 2.00f 1.3 14 165.12 121.93 404 152.01 -2.5 ReinsGp42 RZA 1.55 5.5 ... 30.06 26.82 15 28.19 +2.4tReinsG56 n RZB 1.44 5.5 ... 29.86 26.13 370 26.08 -6.8 RelStlAl RS 2.00f 2.4 19 95.97 68.46 451 84.53 -1.5 RELM RWC .08 2.0 20 5.50 3.40 6 4.00 +12.7 RemaxHld RMAX .72 1.2 68 67.50 43.85 103 60.45 +24.6 RenaisIPO IPO .02e .1 ...q 30.61 22.60 3 28.26 +.2 RenIntIPO IPOS .24e .9 ...q 27.06 20.18 25.55 +4.8 RenaisRe RNR 1.32f .9 ...dd 152.00 116.50 275 139.27 +10.9 RenRe prE RNRpE 1.34 5.4 ... 25.98 23.45 8 24.84 -1.2 RenRe prC RNRpC 1.52 6.0 ... 26.05 25.05 1 25.31 -.8 ReneSola rs SOL ... ... ... 3.79 2.12 23 2.51 -5.6 RennFund RCG ... ... ...q 2.20 1.11 5 1.41 -6.4 Renren rs RENN ... ... ...dd 18.70 6.01 93 8.62 -17.0 RepubSvc RSG 1.38 2.0 31 69.40 60.26 2201 67.76 +.2 ResMed RMD 1.40 1.5 47 104.78 67.04 954 95.84 +13.2 ResolEn rs REN ... ... ... 45.48 23.64 309 34.11 +8.4 ResoluteF RFP ... ... ...dd 12.15 4.10 314 8.95 -19.0 ResCap pfA RSOpA 2.13 8.6 ... 25.58 23.65 24.57 ResCap pfB RSOpB 2.06 8.4 ... 25.37 23.44 24.60 -1.6 ResCap pfC RSOpC 2.16 8.5 ... 26.00 24.11 10 25.35 -.7 ResCap rs RSO .20 2.1 ...dd 11.38 8.51 172 9.58 +2.2 RestBrnds QSR .84f 1.5 21 68.89 54.00 1116 57.87 -5.9 RetailProp RPAI .66 5.5 12 14.70 10.94 2816 12.05 -10.3 RetractTc RVP ... ... ...dd 1.48 .54 116 .91 +34.4tRevGp n REVG .20 1.0 ... 33.15 19.82 447 20.43 -37.2 Revlon REV ... ... ...dd 27.90 15.60 54 23.25 +6.7 RexAmRes REX ... ... 17 107.87 70.48 131 72.70 -12.2 RexahnPh rs RNN ... ... ...dd 7.10 1.42 306 1.65 -18.3 RexfordIR REXR .58 2.0 49 31.71 23.31 549 28.75 -1.4 RexfdIn pfA REXRpA ... ... ... 26.41 22.53 3 24.40 -5.1 RexfInR pfB REXRpB 1.47 6.0 ... 24.85 22.33 26 24.55 -1.0 Rexnord RXN ... ... 23 31.44 21.85 603 29.71 +14.2 Rexnrd pfA RXNpA ... ... ... 66.40 52.44 3 64.64 +10.5 RiceMidstr RMP 1.13f 6.5 13 26.18 16.87 376 17.39 -19.0 RingCentrl RNG ... ... ...dd 69.60 27.35 692 64.95 +34.2 RingEngy REI ... ... ...dd 16.09 10.88 451 13.32 -4.2 RioTinto RIO 2.27e 4.5 ... 59.25 37.66 2624 50.98 -3.7 RitchieBr RBA .68 2.1 37 35.17 24.08 674 32.27 +7.8 RiteAid RAD ... ... ... 4.87 1.38 14208 1.62 -17.8 RivrnOpp n RIV 1.68 8.0 ... 21.57 19.10 22 20.90 +4.4tRiv/Doubl n OPP ... ... ... 19.76 17.60 45 17.50 -4.8 RoadrnTrn RRTS ... ... 4 9.75 2.15 468 2.42 -68.6 RobtHalf RHI .96 1.6 22 60.59 42.92 1594 58.55 +5.4 RockwlAut ROK 3.34 1.9 26 210.72 148.31 1502 173.34 -11.7 RockColl COL 1.32 1.0 21 139.63 96.13 929 135.01 -.4 RogCm gs RCI 1.57 ... 14 54.95 43.11 639 44.95 -11.7 Rogers ROG ... ... 33 184.00 80.63 95 118.51 -26.8 Rollins s ROL .56f 1.1 63 53.00 36.18 1031 51.42 +10.5 Roper ROP 1.65 .6 31 292.97 204.77 677 276.84 +6.9 RosettaStn RST ... ... ...dd 14.81 8.71 97 13.16 +5.5 Roundys RNDY ... ... ...dd 3.60 Rowan RDC .40 3.3 21 17.33 9.02 3236 11.99 -23.4 RBCda pfT RYpT 1.69 ... ... 31.75 28.04 2 29.01 -3.1 RoyalBk g RY 3.76f ... ... 87.10 66.66 1180 76.38 -6.5 RBScotlnd RBS ... ... ... 8.74 5.66 663 7.43 -2.7 RBSct prF RBSpF 1.91 7.4 ... 27.08 25.67 25.86 RBSct prH RBSpH 1.81 7.0 ... 26.90 25.58 25.68 RBSct prL RBSpL 1.44 5.7 ... 25.74 25.00 25.25 RBSct prS RBSpS 1.65 6.5 ... 27.63 25.27 36 25.52 +.3 RylCarb RCL 2.40 2.1 16 135.65 93.86 1034 116.85 -2.0 RoyDShllB RDS/B 3.76 5.7 100 74.60 53.10 1721 65.76 -3.7 RoyDShllA RDS/A 3.76 5.8 97 72.43 51.08 3858 64.31 -3.6 RoyceGVal RGT .10e ... ... 11.73 8.80 20 10.95 +1.3 RoyceMC RMT .63e 6.7 ...q 9.93 8.09 64 9.36 -.8 Royce RVT 1.20e 7.7 ...q 17.18 13.96 301 15.63 -3.3 RubiconPrj RUBI ... ... ...dd 6.28 1.48 257 1.78 -4.8 Rudolph RTEC ... ... 23 30.85 21.00 192 28.50 +19.2 Ryder R 2.08f 2.8 17 90.26 62.52 756 72.99 -13.3 RyersonH RYI ... ... 30 14.65 7.65 428 8.30 -20.2 RymanHP RHP 3.40f 4.4 16 78.91 57.78 387 76.80 +11.3S -S&P Glbl SPGI 2.00f 1.1 31 197.76 128.26 1327 189.46 +11.8 SAP SE SAP 1.31e 1.3 ... 116.90 96.04 690 104.47 -7.0 SCANA SCG 2.45 6.5 9 71.28 34.76 1529 37.91 -4.7 SCE TrV n SCEpK ... ... ... 29.56 24.70 12 25.99 -1.7 SCE I pfF SCEpF 1.41 ... ... SCE II prG SCEpG 1.28 5.5 ... 25.89 21.93 18 23.19 -4.1 SCE Tr pfH SCEpH 1.44 5.4 ... 29.43 25.05 7 26.69 -1.3 SCETr pfJ SCEpJ 1.34 5.2 ... 29.43 23.96 14 25.85 +.2 SCE Tr pfL SCEpL 1.25 5.5 ... 25.77 21.75 21 22.62 -5.8 SJW SJW 1.12a 2.1 19 69.29 45.39 149 53.30 -16.5 SK Tlcm SKM ... ... ... 28.97 23.01 351 24.48 -12.3 SLGreen SLG 3.25 3.4 40 109.95 89.46 1243 96.32 -4.6 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next pageMONEY & MARKET$Page 7 www.sunnewspapers.net The Sun/Thursday, April 5, 2018

PAGE 41

SL Grn pfI SLGpI 1.63 6.4 ... 26.50 24.94 5 25.26 +.7 SM Energy SM .10 .6 ...dd 28.20 12.29 4745 17.23 -22.0 Spd LgGl n GLDW ... ... ... 128.81 114.86 120.87 SpdrDJIA DIA 3.98e 1.6 ...q 265.93 203.64 6405 242.46 -2.0 SpdrGold GLD ... ... ...q 129.52 114.80 7486 126.45 +2.3 SpdrStxx50 FEU 1.24e 3.6 ...q 38.51 31.49 15 34.61 -3.6 SpdrNoANR NANR ... ... ...q 37.79 30.22 21 33.47 -5.6 Spd InDiv n HDWX ... ... ... SpdrLwCbn LOWC 1.69e 1.9 ...q 96.40 79.28 46 88.57 -1.4 SpdrEuro50 FEZ 1.18e 2.9 ...q 44.23 35.38 4088 40.25 -1.1 Spd MsciCh XINA ... ... ... 26.62 20.26 0 23.90 -.1 S&PEAsia GMF 1.81e 1.7 ...q 116.07 85.01 22 106.02 +1.4 Spdr UKS QGBR 1.33e 2.5 ...q 56.39 49.34 1 53.62 -.4 Spd Spain n QESP ... ... ... SpdrGermS QDEU 1.17e 1.8 ...q 70.20 55.54 63.32 -3.3 SpdrJpnS QJPN .85e 1.1 ...q 83.54 68.57 0 80.30 +2.1 SpdrCdaS QCAN 1.61e 2.8 ...q 62.76 53.00 2 57.16 -6.5 Spd Austl n QAUS ... ... ... SpdrEuSmC SMEZ 1.15e 1.8 ...q 69.46 51.03 1 63.30 -1.1 S&PChina GXC 1.31e 1.2 ...q 123.91 81.45 61 109.48 +2.1 SpdrWldQu QWLD 1.30e 1.8 ...q 80.30 67.36 1 73.89 -2.0 SpdrEMQu QEMM 1.31e 2.0 ...q 69.92 55.13 3 65.21 +1.1 SpdrEafeSt QEFA 1.62e 2.5 ...q 68.94 57.46 21 64.48 -.8 SpdrGblDv WDIV 3.11e 3.8 ...q 74.14 64.00 6 68.77 -2.9 SpAcwiIMI ACIM 1.50e 1.9 ...q 84.34 68.47 5 78.07 -1.0 SpdEMkt s SPEM ... ... ...q 42.47 31.70 397 39.09 +2.5 SpdrEMDv EDIV 1.68e 4.8 ...q 36.64 28.79 77 35.30 +7.5 SpdrGlbNR GNR .93e 1.9 ...q 52.79 40.56 99 48.17 -1.8 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 43.96 418 46.60 -4.7 SpdrEMSmC EWX 1.00e 1.9 ...q 55.81 44.99 87 52.32 +.6 SpdrIntDiv DWX 2.22e 5.6 ...q 42.92 37.79 170 39.81 -3.4 Spd EmM n GAF ... ... ... SpdMS xUS CWI .79e 2.0 ...q 42.01 33.61 128 38.64 -.9 SpdrSPGbl GII 1.63e 3.3 ...q 53.74 47.61 63 49.02 -5.4 SpdrIntRE RWX 1.25e 3.1 ...q 42.54 37.13 459 40.28 -.5 SpdrIntlSC GWX 3.63e 1.4 ...q 37.99 31.19 116 35.36 -.3 SpdrWldxUS SPDW .79e 2.5 ...q 33.84 27.43 580 31.32 -1.2 SP Mid MDY 2.94e .9 ...q 363.70 305.45 1268 341.13 -1.2 S&P500ETF SPY 4.13e 1.6 ...q 286.63 232.51 123442 263.56 -1.2 SpdrRRtn RLY .44e 1.7 ...q 27.62 23.57 15 25.93 -1.9 SpdrIncAll INKM 1.08e 3.3 ...q 34.66 31.53 12 32.86 -2.3 SpdrGblAll GAL 1.04e 2.6 ...q 40.37 34.33 9 37.94 -.9 SpdrSenLn SRLN 1.96 4.1 ...q 47.69 47.08 227 47.29 +.2 SpdrUShBd ULST .16 .4 ...q 40.82 40.15 31 40.21 SpdrCreEq SYE 1.63e 1.4 ...q 80.09 65.82 2 73.50 -1.5 SpdrDblTac TOTL 1.17e ... ...q 49.66 47.59 206 47.77 -1.8 SpdrValEq SYV 4.21e 1.5 ...q 70.61 55.58 49 65.27 -1.4 SpdrGroEq SYG 1.85e .8 ...q 86.17 67.53 3 79.17 -.3 SpdrBiot s XBI .44e .5 ...q 97.98 66.27 5198 87.22 +2.8 Spdr Div SDY 3.80e 2.0 ...q 98.29 86.39 854 91.61 -3.0 SpdrGbDow DGT 1.52e 1.8 ...q 91.75 73.19 3 82.71 -3.2 SpdrHome XHB .15e .4 ...q 47.20 36.66 6070 41.36 -6.6 SpdrS&PBk KBE .53e 1.1 ...q 52.00 39.61 2202 48.08 +1.6 SpdrS&PCM KCE .91e 1.6 ...q 62.51 45.17 4 58.44 +.9 SpdrS&PIn s KIE ... ... ...q 32.34 27.81 345 31.04 +1.1 Spd LgCap s SPLG ... ... ...q 33.54 27.37 713 30.95 -1.1 SpdrLCpG s SPYG ... ... ...q 35.96 28.13 994 33.53 +1.6 SpdrLCapV s SPYV ... ... ...q 32.54 27.55 1575 29.47 -3.9 Spd MidC s SPMD ... ... ...q 35.09 29.56 245 33.12 -.7 SpdrMCpG MDYG 2.19e .9 ...q 166.10 136.41 66 157.20 +1.1 SpdrMCpV MDYV 3.45e 3.5 ...q 106.67 92.30 25 99.23 -3.5 SpdrNY Tch XNTK .41e .5 ...q 97.64 67.68 37 88.52 +5.6 SpdrSemi s XSD .16e .2 ...q 76.57 57.66 128 69.69 -.2 SpdrSCapG SLYG 8.53e .9 ...q 242.50 205.60 154 233.16 +2.5 SpdrSCapV SLYV 7.98e 1.4 ...q 133.39 112.91 189 124.00 -1.4 SpdrRs3K s THRK ... ... ...q 35.46 28.96 366 32.84 -1.1 SpdrWilRE RWR 2.90e 3.3 ...q 95.73 81.59 192 86.83 -7.3 SpdrShTTr SPTS .27 .9 ...q 31.78 29.55 447 29.63 -.8 SpFcStIn n XITK ... ... ... 93.60 62.64 13 86.89 +11.3 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 97.29 -4.6 SpdrScored CBND .99 3.2 ...q 32.94 31.20 0 31.38 -2.7 SpdrIntCBd IBND .14e .4 ...q 36.87 31.09 37 35.83 +1.4 SpdrIGFlt FLRN .20 .7 ...q 30.85 30.62 1892 30.70 +.1 SpdrHYMu HYMB 2.55 4.6 ...q 57.97 54.01 92 55.80 +.3 SpdrWFPf PSK 2.59e 6.0 ...q 45.44 41.81 34 43.01 -2.3 SpdrBarITB BWZ .01e ... ...q 33.49 30.07 31 33.07 +3.0 SpdrBarcCv CWB 3.55e 4.4 ...q 53.80 47.69 2453 51.15 +1.1 SpdrLTBd s SPLB ... ... ...q 28.77 26.57 43 27.04 -5.5 SpdrITBd SPIB .92 2.8 ...q 34.72 33.31 485 33.45 -2.3 SpdrBarMBB MBG .83 3.3 ...q 26.55 25.34 118 25.53 -1.9 SpdrEMBd EBND ... ... ...q 30.91 28.02 249 30.27 +2.0 SpdrShTHiY SJNK 1.58 5.8 ...q 28.15 26.94 3562 27.26 -1.1 SpdrLehHY JNK 2.30 6.4 ...q 37.46 35.35 9393 35.77 -2.6 SpdShTBd SPSB .40e 1.2 ...q 30.74 30.11 3602 30.17 -.8 SP IntTip WIP .41e .2 ...q 60.27 54.40 242 59.34 +3.2 SPLIntTB s BWX ... ... ...q 29.72 26.52 2019 29.45 +3.6 SpdrTrans s XTN .25e .4 ...q 69.36 50.21 9 63.19 -3.0 SpdrTelcm XTL .68e 1.0 ...q 74.86 65.10 9 69.12 +1.2 SpdrHCSv s XHS .61e .1 ...q 68.43 56.18 1 63.47 +3.1 SpdrHCEq s XHE 3.22e .1 ...q 72.00 54.72 30 69.54 +8.0 SpdrSf&Sv s XSW .19e .3 ...q 79.68 57.70 2 75.49 +8.7 SpdrMLCrs CJNK 1.01e 3.9 ...q 27.04 25.51 20 25.76 -3.1 SpdrAerDf s XAR 1.70e 1.1 ...q 90.17 65.91 78 87.26 +4.4 SpdAgBd n SPAB ... ... ... 28.84 27.91 362 28.05 -2.4 SpdrBarcTip IPE 1.04e 1.7 ...q 57.26 54.81 46 55.40 -1.5 SprBl 1-3b rs BIL ... ... ...q 91.55 91.37 3535 91.45 +.1 SpdLgTr s SPTL ... ... ...q 37.32 33.62 909 34.76 -5.0 SpdrLehIntTr ITE .74 1.3 ...q 60.70 58.37 479 58.65 -1.3 SpdrS&P RB KRE .74e 1.2 ...q 65.33 49.31 9488 60.73 +3.2 Spdr1500MT MMTM 1.61e 1.4 ...q 123.70 96.84 1 114.70 SpdrRetl s XRT .49e 1.1 ...q 49.09 37.72 4707 44.90 -.6 SpdNuBMu s TFI ... ... ...q 49.42 47.65 587 47.77 -2.5 SpdrPhm s XPH 3.00e .9 ...q 47.11 39.78 84 41.66 -4.2 SpdrOGEx XOP .73e 2.1 ...q 40.20 28.96 12806 34.63 -6.9 SpNuBST rs SHM ... ... ...q 48.95 47.73 321 47.77 -.3 SpdrGendr SHE ... ... ... 75.63 64.41 5 69.78 -1.5 SpdrOGEq XES .49e 3.4 ...q 20.49 12.90 822 14.53 -15.2 SpdR1KLVF ONEV ... ... ... 76.79 68.18 0 70.38 -3.0 SpdrMetM XME .24e .7 ...q 39.62 27.86 1489 34.11 -6.2 SpdrR1KMo ONEO ... ... ... 77.42 67.12 16 72.40 -.4 SpdrR1KYF ONEY ... ... ... 75.25 65.47 2 67.74 -3.3 SpdSPXHiD SPYD ... ... ...q 38.74 34.26 179 35.89 -4.2 SpdrFosFFr SPYX ... ... ...q 69.64 56.31 10 64.21 -.9 SpdrR1KLV LGLV 5.40e 1.9 ...q 94.43 83.73 2 89.78 -.9 SpdrUsaSt QUS .54e ... ...q 82.07 67.52 5 76.24 -1.3 Spd SP600 SLY 3.97e 1.1 ... 139.70 117.23 20 133.93 +.7 SpdrSPXBbk SPYB .41e ... ...q 67.80 51.33 1 61.56 -1.3 SpdrSCap n SPSM ... ... ... 31.73 28.11 305 29.99 -4.8 Spdr1-10Tip TIPX .08e .4 ...q 21.00 18.41 55 19.20 -.5 Spd 0-5Tip n SIPE ... ... ... SpdrR2KLV SMLV 2.16e 2.4 ...q 100.14 84.63 37 89.03 -2.5 SPX Cp SPXC ... ... 14 33.93 21.97 299 32.42 +3.3 SPX Flow n FLOW ... ... 94 54.92 31.10 200 48.89 +2.8 SRC Eng SRCI ... ... 13 10.44 6.19 4067 9.23 +8.2 STMicro STM .40 1.9 23 25.30 14.07 4243 21.28 -2.6 SABESP SBS .39e 3.8 ... 11.96 8.15 1842 10.14 -3.0 SabnR SBR 2.29m 5.3 20 50.00 35.80 10 43.10 -3.4 SachemC n SACH .42 12.0 ... 5.35 3.30 13 3.49 -11.4 SafeBulk SB .04 1.4 ... 4.00 1.76 670 2.96 -8.4 SafeBlk pfB SBpB 2.00 7.8 ... 26.76 25.00 25.50 +1.2 SafeBlk pfC SBpC 2.00 8.7 ... 24.26 17.80 0 22.93 -4.1 SafeB pfD SBpD 2.00 8.7 ... 24.20 18.00 5 22.90 -2.7 SafegdSci SFE ... ... ...dd 14.40 10.65 97 12.45 +11.2 SafeInco n SAFE .60 3.6 ... 20.00 15.57 23 16.47 -6.4 SagaComm SGA 1.20 3.3 4 52.05 36.10 4 36.90 -8.8 SailptTch n SAIL ... ... ... 23.93 12.82 406 20.41 +40.8 StJoe JOE ... ... 57 20.00 16.45 381 18.80 +4.2 Salesforce CRM ... ... ...cc 128.87 83.00 6381 119.48 +16.9 SalMidMLP SMM 1.30 14.3 ...q 13.73 8.53 41 9.12 -17.2 SallyBty SBH ... ... 11 21.36 14.05 1412 16.54 -11.8 SJuanB SJT .77e 11.1 15 10.54 6.04 552 6.91 -16.1 SanchezEn SN ... ... ...dd 9.73 2.78 1600 3.24 -39.0 SanchzM rs SNMP 1.80 15.2 ...dd 15.25 9.35 79 11.90 +7.2tSandRidge SD ... ... ... 21.90 13.34 346 13.34 -36.7 SandRMiss SDT .22e 28.7 1 1.69 .73 28 .78 -5.6 SandRMs2 SDR .23e 23.7 1 1.59 .74 71 .98 +15.5 SandRdgP PER .50e 26.5 4 3.30 1.80 209 1.90 -7.3 SandstG g SAND ... ... ... 5.64 3.18 729 4.74 -5.0 Sano SNY 1.58e 3.9 ... 50.65 38.14 650 40.10 -6.7 SantCUSA SC .23e ... 5 19.02 11.12 2075 16.11 -13.5 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 11 26.10 +1.6 SaratogaI SAR 2.00f 10.0 7 22.99 19.62 75 20.02 -10.5 SaratIn23 n SAB 1.69 6.6 ... 26.79 25.34 0 25.64 -.6 Sasol SSL 1.41e 4.2 ... 38.75 26.92 236 33.43 -2.3 SaulCntr BFS 2.08 4.1 17 65.43 48.11 22 51.30 -16.9 SaulCtr pfC BFSpC 1.72 6.9 ... 25.98 24.85 2 24.99 -1.3 MastThera MSTX/O ... ... ...dd .14 .12 .13 Schlmbrg SLB 2.00 3.1 44 80.89 61.02 6580 64.81 -3.8 SchndrNt n SNDR .24 .9 ... 30.00 17.69 417 25.81 -9.6 SchwUSMkt SCHB .96e 1.5 ...q 69.07 56.22 936 63.87 -1.0 SchwUSLgC SCHX .98e 1.6 ...q 68.43 55.51 1258 63.14 -1.0 SchwLCGr SCHG .63e .9 ...q 76.83 59.73 568 71.67 +1.4 SchwLCVal SCHV 1.14e 2.2 ...q 58.00 48.72 449 52.96 -3.1 SchwMCap SCHM .59e 1.1 ...q 56.22 46.49 302 52.66 -1.1 SchUSSmC SCHA .76e 1.1 ...q 73.45 61.40 618 69.22 -.7 SchwEMkt SCHE .49e 1.7 ...q 31.08 23.72 1113 28.55 +2.2 Sch 1000 n SCHK ... ... ... 28.14 24.88 89 25.98 -1.1 SchEMLgC FNDE .39e 1.3 ...q 33.13 25.60 197 30.93 +4.2 SchIntSmCo FNDC .55e 1.5 ...q 38.22 30.49 134 35.68 -.8 SchIntLgCo FNDF .61e 2.0 ...q 32.54 26.19 259 29.87 -1.7 SchUSSmCo FNDA .36e 1.0 ...q 39.68 33.34 213 37.32 -1.5 SchUSLgCo FNDX .54e 1.5 ...q 39.96 33.05 281 36.44 -2.7 SchUSBrd FNDB .61e 1.7 ...q 39.71 32.90 15 36.29 -2.7 SchwUSDiv SCHD 1.13e 2.3 ...q 54.60 44.07 799 49.10 -4.0 SchwIntEq SCHF .71e 2.1 ...q 36.35 29.45 2522 33.53 -1.6 SchwAggBd SCHZ 1.09 2.1 ...q 52.82 50.59 354 50.86 -2.3 SchwREIT SCHH .89e 2.3 ...q 42.54 36.27 508 38.56 -7.4 SchIntUSTr SCHR .86 1.6 ...q 54.67 52.07 176 52.37 -1.8 SchSTUSTr SCHO .35 .7 ...q 50.57 49.71 1001 49.73 -.6 SchUSTips SCHP ... ... ...q 56.10 54.06 402 54.75 -1.2 SchwIntSC SCHC .59e 1.6 ...q 39.15 31.22 199 36.47 -.4 Schwab SCHW .40f .8 32 58.11 37.16 7313 51.75 +.7 Schwb pfC SCHWpC 1.50 5.8 ... 27.94 25.53 29 26.01 -3.2 Schwb pfD SCHWpD ... ... ... 27.90 25.49 28 26.16 -3.1 SchwitMau SWM 1.72 4.4 14 48.06 36.26 153 39.04 -13.9 SciApplic SAIC 1.24 1.5 23 88.49 60.21 383 83.31 +8.8 ScorpioB19 SLTB 1.88 7.4 ... 25.80 23.79 0 25.30 -.6 ScorpBlk rs SALT .02 ... ... 9.90 5.70 725 6.80 -8.1 ScorpioTk STNG .04 2.1 ... 4.60 1.87 2865 1.88 -38.4 ScorpioT 20 SBNA 1.69 7.1 ... 25.03 23.40 9 23.85 -4.1 ScorpT19 n SBBC ... ... ... 26.51 24.62 11 24.67 -3.0 Scotts SMG 2.12 2.5 20 110.12 81.48 400 84.80 -20.7 ScrippsEW SSP .05p ... 38 23.70 11.37 435 11.81 -24.4 Sea Ltd n SE ... ... ... 15.73 10.56 378 11.09 -16.8 SbdCp SEB 6.00 .1 15 4690.00 3247.00 0 4264.09 -3.3 SeabGld g SA ... ... ... 13.70 9.50 210 10.70 -5.3sSeacorHld CKH ... ... ...dd 53.37 31.90 186 53.75 +16.3 SeacrMar SMHI ... ... ... 22.81 11.66 30 19.80 +69.2 SeadrillLtd SDRL ... ... 1 .93 .15 1504 .21 -10.8 Seadrill SDLP .40 14.5 ... 4.20 2.60 108 2.76 -24.6 SealAir SEE .64 1.5 21 49.94 40.76 1107 42.90 -13.0 Seaspan SSW .50 7.4 10 7.91 5.02 776 6.74 -.1 Seaspn pfE SSWpE 2.06 8.5 ... 25.50 21.39 9 24.17 -2.6 Seaspan 19 SSWN 1.59 6.2 ... 26.01 24.78 6 25.50 -.2 Seaspn pfD SSWpD 1.99 8.3 ... 25.20 20.76 7 23.87 -3.1 Seaspn pfH SSWpH ... ... ... 24.96 20.14 24 23.20 -1.9 Seaspn pfG SSWpG ... ... ... 25.20 21.98 22 24.06 -1.0 Seaspan n SSWA ... ... ... 24.58 23.40 15 23.60 -3.0 SeaWorld SEAS ... ... ...dd 19.23 10.42 1141 14.94 +10.1 SelEngS n WTTR ... ... ... 21.96 11.22 298 12.20 -33.1 SelMedHld SEM ... ... 13 19.78 12.95 275 17.75 +.6 SelctIns 43 SGZA 1.47 5.9 ... 25.83 24.72 14 25.07 -.4 SemGroup SEMG 1.89f 8.6 ...dd 36.05 20.20 1011 21.90 -27.5 SemiMfg SMI ... ... 19 9.14 4.49 199 6.61 -22.8 SempraEn SRE 3.58f 3.2 20 122.98 100.63 1900 110.34 +3.2 Sempra pfA SREpA ... ... ... 104.97 96.15 93 101.86 +2.7 SendGrid n SEND ... ... ...cc 32.03 17.50 518 24.66 +2.9 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 65.60 140 69.51 -5.0 SequansC SQNS ... ... ...dd 4.75 1.44 91 1.66 -13.1 Seritage n SRG 1.00 2.8 ... 50.00 34.07 457 35.30 -12.8 Seritge pfA SRGpA 1.75 8.4 ... 24.52 20.58 11 20.75 -14.8 ServiceCp SCI .68f 1.8 24 40.28 30.47 1245 37.42 +.3 ServiceMst SERV ... ... 30 55.36 36.34 694 51.50 +.4 ServcNow NOW ... ... ...dd 176.56 84.03 2058 164.69 +26.3 Servotr SVT .30e 3.1 ...cc 12.80 8.50 2 9.61 -13.7 ShakeShk n SHAK ... ... 67 47.39 30.12 745 41.71 -3.4 ShawCm g SJR 1.18 ... ... 23.44 18.50 686 19.21 -15.9 ShellMidst SHLX 1.33f 6.5 16 33.25 20.08 435 20.59 -31.0 Sherwin SHW 3.40 .9 30 435.15 308.30 600 396.46 -3.3 ShinhanFn SHG ... ... ... 50.37 40.02 73 42.17 -9.1 ShipFin SFL 1.40 9.8 12 15.98 12.30 550 14.35 -7.4 Shopify n SHOP ... ... ...dd 154.82 67.45 1486 120.67 +19.5 Shutterstk SSTK ... ... ...cc 52.78 29.85 268 49.28 +14.5 SibanyeG SBGL .14r 3.7 ... 10.59 3.76 3750 3.81 -24.6 SiderurNac SID ... ... ... 3.55 1.76 2833 2.54 +3.7 SierraMt n SMTS ... ... ... 3.00 2.13 126 2.58 +4.0 Sifco SIF ... ... ...dd 8.75 5.00 1 5.95 -10.5 SignetJwlrs SIG 1.24f 3.4 6 77.94 33.11 3326 36.88 -34.8 Silvrbow n SBOW ... ... ... 33.21 19.89 26 28.34 -4.6 SlvrcpMt n SVM .02 ... ... 3.43 2.12 317 2.63 +.4 SimonProp SPG 7.80f 5.0 21 176.17 147.28 2067 156.28 -9.0 Simon pfJ SPGpJ 4.19 6.0 ... 77.98 67.00 69.54 -2.8 SimpsnM SSD .84 1.5 30 61.62 39.82 185 57.41 SinopcShg SHI ... ... ... 64.43 50.67 34 62.30 +9.3 Siteone n SITE ... ... 61 80.56 46.00 220 76.78 +.1 SixFlags SIX 3.12f 5.1 19 70.44 51.25 450 61.55 -7.5 Skechers s SKX ... ... 24 42.73 22.64 1233 40.01 +5.7sSkyline SKY ... ... ... 24.99 5.07 179 25.40 +97.7 Smart&Fnl SFS ... ... 22 13.95 5.15 860 5.60 -34.5 Smith&N SNN .61e 1.6 66 40.41 31.41 1190 37.64 +7.5 SmithAO s AOS .72f 1.1 35 68.39 49.54 1375 64.38 +5.1 Smucker SJM 3.12 2.5 17 134.12 99.57 1461 123.70 -.4 SnapInc A n SNAP 3.28 22.5 ... 23.57 11.28 20070 14.59 -.1 SnapOn SNA 2.84 1.9 16 185.47 140.83 619 150.56 -13.6 SocCapH n IPOA ... ... ... 10.85 9.85 115 10.04 -.5 SocCapH un IPOA/U ... ... ... 10.97 10.02 36 10.60 SocQ&M SQM .99e 2.0 ... 64.20 32.38 771 50.09 -15.6tSogou n SOGO ... ... ... 14.69 8.02 3071 8.59 -25.8 Sol-Wind n SLWD ... ... ... SolarOilf n SOI ... ... ... 23.98 9.90 525 16.31 -23.8 Solitario XPL ... ... ...dd .91 .43 81 .45 -25.4 SonicAut SAH .24f 1.3 10 22.75 15.95 252 19.15 +3.8 SonocoP SON 1.56 3.2 20 55.77 46.55 588 48.46 -8.8 SonyCp SNE ... ... ... 53.91 31.32 907 48.97 +8.9 Sothebys BID .40 .8 17 57.95 42.78 695 52.02 +.8 SourcC SOR 1.00f 2.5 ...q 42.97 37.21 9 39.75 -2.5 SoJerInd s SJI 1.09 3.8 25 38.40 25.96 481 28.55 -8.6 SthcrssEn SXE ... ... ...dd 4.74 1.44 66 1.60 -5.3 SCEd pfB SCEpB 1.02 4.7 ... 25.00 20.36 0 21.62 -6.0 SCEd pfC SCEpC 1.06 4.7 ... 25.25 20.30 0 22.58 -4.8 SCEd pfD SCEpD 1.08 4.9 ... 26.43 21.37 1 22.25 -7.7 SCEd pfE SCEpE 1.20 4.9 ... 27.56 22.73 1 24.63 -3.1 SouthnCo SO 2.32 5.2 50 53.51 42.38 5422 44.79 -6.9 SouthCo 75 SOJA 1.56 5.9 ... 27.52 25.60 23 26.51 -1.8 SouthCo ef SOJB ... ... ... 26.25 23.71 38 24.58 -4.4 SouthCo77 n SOJC 1.31 5.4 ... 25.78 23.25 56 24.05 -5.5 SthnCopper SCCO .23e .4 47 56.61 32.63 1257 55.50 +17.0 SwstAirl LUV .50f .9 10 66.99 49.76 3642 56.36 -13.9 SwtGas SWX 2.08f 3.1 21 86.87 62.54 268 67.29 -16.4 SwGA Fn SGB .44 2.1 16 24.00 18.50 1 21.00 -12.5 SwstnEngy SWN ... ... 5 8.54 3.42 13712 4.29 -23.1 SprkNtSE wi LOV ... ... ... 15.40 10.15 1 14.24 +12.6 Sparton SPA ... ... 20 23.59 16.35 71 17.85 -22.6 SpdFosFr n EFAX ... ... ... 77.82 64.27 2 71.48 -1.9 SpdDbShDu STOT ... ... ... 50.04 47.00 1 48.98 -.9 SpdEmFos EEMX ... ... ... 76.80 57.86 1 69.92 +.2 SpdDbEMk EMTL ... ... ... 52.27 49.07 1 49.13 -2.5 SpecOpps SPE 1.19e 2.4 ...q 16.20 14.48 17 14.81 -.5 SpcOpp pfB SPEpB .88 3.4 ... 26.54 25.17 25.67 -.7 SpectraEP SEP 2.95f 8.9 10 46.47 32.12 379 33.04 -16.4 SpectrmB SPB 1.68 1.7 18 146.09 89.37 404 99.44 -11.5 SpeedM TRK .60 3.5 18 23.47 16.80 68 17.18 -9.0 SpF LgCap n FMDG ... ... ... 33.20 26.89 1 28.97 +3.4 SpinMedT n FFIU ... ... ... 25.15 24.38 24.53 -1.2 Spire SR 2.25f 3.1 20 82.85 60.09 210 72.85 -3.1 SpiritAero SPR .10 ... 18 105.20 51.85 1333 82.54 -5.4 SpiritAir SAVE ... ... 11 60.28 30.32 1453 37.70 -15.9 SpiritRltC SRC .72 9.0 12 10.60 6.64 6709 7.99 -6.9 SpiritR pfA SRCpA 1.50 7.0 ... 26.40 21.00 16 21.38 -13.9tSpotify n SPOT ... ... ... 169.00 148.26 11694 144.22 -3.2 SpragueRs SRLP 2.50 10.4 16 30.75 22.95 21 24.00 -.8 Sprint S ... ... 3 9.22 4.81 12616 5.06 -14.1 SprottSilv PSLV ... ... ...q 7.04 5.83 330 6.02 -5.0 SprottGold PHYS ... ... ...q 11.15 9.83 529 10.83 +2.3 SprottPPP SPPP ... ... ... 9.91 7.44 31 8.30 -11.1 SprottRL g SILU ... ... ... 1.25 Square n SQ ... ... ... 58.46 16.66 10485 47.67 +37.5 STAG Indl STAG 1.39 5.8 32 28.95 22.42 622 23.92 -12.5 STAG pfB STAGpB 1.66 6.6 ... 26.16 24.91 1 25.09 -.6 STAG pfC STAGpC ... ... ... 27.74 24.76 1 25.37 -3.1 StageStrs SSI .20 7.5 ...dd 3.00 1.45 778 2.67 +58.9 SP Matls XLB .98e 1.7 ...q 64.17 51.27 6423 56.86 -6.1 SP HlthC XLV 1.01e 1.2 ...q 91.79 73.16 9086 81.91 -.9 SP CnSt XLP 1.28e 2.4 ...q 58.95 50.81 27840 52.83 -7.1 SP Consum XLY 1.12e 1.1 ...q 109.34 86.55 7443 101.51 +2.9 SP Engy XLE 2.04e 3.0 ...q 78.39 61.80 12490 67.38 -6.8 SPDR Fncl XLF .46e 1.7 ...q 30.33 22.89 70104 27.62 -1.0 SP Inds XLI 1.12e 1.5 ...q 80.96 64.02 19984 74.09 -2.1 SP Tech XLK .78e 1.2 ...q 71.34 52.33 17888 65.39 +2.3 SpdrRESel XLRE ... ... ...q 34.02 29.17 5217 31.17 -5.4 SP Util XLU 1.55e 3.1 ...q 57.23 47.37 16352 50.42 -4.3 StdMotor SMP .84f 1.7 28 54.73 40.56 91 48.80 +8.7 Standex SXI .72f .7 21 110.00 84.30 33 97.50 -4.3 StanBlkDk SWK 2.52 1.6 22 176.62 130.04 1202 153.87 -9.3 StanB&D 52 SWJ 1.44 5.7 ... 26.00 24.88 22 25.29 +.3 StanBlD un SWP ... ... ... 128.00 105.77 45 113.49 -7.5 Stantec g STN .55f ... 16 29.25 22.25 40 24.65 -11.8 StarGas SGU .44 4.5 15 11.70 8.74 235 9.72 -9.6 Starret SCX .40 6.2 21 10.40 6.08 22 6.50 -24.4 Startek SRT ... ... 66 14.78 8.49 177 9.29 -6.8 StarwdPT STWD 1.92 9.1 11 23.01 19.47 1965 21.07 -1.3 StateStr STT 1.68 1.7 19 114.27 76.95 1201 99.94 +2.4 StateSt pfC STTpC ... ... ... 25.55 24.01 16 24.98 -.9 StateSt pfD STTpD ... ... ... 28.96 26.16 23 27.29 -.6 StaStCp pfG STTpG ... ... ... 28.45 25.52 16 26.78 -1.3 StateSt pfE STTpE ... ... ... 27.16 25.47 22 26.28 -.7 Statoil ASA STO .88e 3.7 ... 24.47 16.18 1615 23.95 +11.8 SteelPtrs SPLP .38p ... 8 20.70 17.50 15 17.88 -8.5 SteelPr pfA SPLPpA ... ... ... 22.74 20.30 1 20.43 -3.5 Steelcse SCS .51 3.6 16 18.15 12.50 678 14.00 -7.9 StellusCap SCM 1.36 11.5 10 14.50 11.07 64 11.86 -9.7 Stepan SCL .82 1.0 20 92.97 68.75 59 83.03 +5.1 Steris plc STE 1.24 1.3 23 96.43 69.12 261 92.88 +6.2 SterlingBc STL .28 1.3 15 26.50 21.00 1790 22.25 -9.6 SterlBc pfA STLpA ... ... ... 26.74 25.65 13 26.23 -.3 StewInfo STC 1.20 2.7 30 48.03 34.48 350 44.46 +5.1 StifelFin SF .40 .7 18 68.76 41.93 649 57.56 -3.4 Stifel pfA SFpA 1.56 5.9 ... 27.73 24.50 3 26.27 -3.0 Stif 47 ef SFB ... ... ... 26.20 23.25 12 24.31 -2.5 StneEn wt SGY/WS ... ... ... 7.50 1.80 7.21 +44.2 StoneEng rs SGY ... ... ...dd 39.70 16.76 136 35.97 +11.8 StoneHEM EDF 2.16 13.3 ...q 17.31 14.50 67 16.24 +2.1 StonHEmM EDI 1.81 12.0 ...q 16.79 13.37 29 15.17 -2.6 StoneMor STON 1.32 22.4 ...dd 10.15 4.61 107 5.88 -10.4 Stonerdg SRI ... ... 20 30.34 14.16 354 28.92 +26.5 StoreCap STOR 1.24 4.9 23 26.58 19.65 1522 25.53 -2.0 StratALL36 GJT .29 1.4 ... 20.95 18.46 0 20.65 +3.3 Strat D35 GJP .74 3.4 ... 23.69 21.30 22.04 -3.9 StratGS33 GJS .32 1.5 ... 21.44 18.51 21.32 +5.3 StratNWS95 GJV 1.75 6.8 ... 26.97 25.05 0 25.75 -.5 StratPG34 GJR .27 1.2 ... 22.60 20.85 21.85 -.8 StratUSM GJH .64 6.6 ... 10.36 9.37 3 9.70 -3.5 StratWMT GJO .22 1.0 ... 22.50 21.61 22.49 +1.1 Stryker SYK 1.88 1.2 27 170.00 129.82 1018 158.83 +2.6 SturmRug RGR .92 1.7 19 68.80 43.00 201 55.30 -1.0 SubPpne SPH 2.40 10.8 32 27.27 21.85 160 22.20 -8.3 SumitMitsu SMFG ... ... ... 9.67 6.93 1586 8.30 -4.5 SummitHtl INN .72f 5.2 13 19.39 12.77 983 13.79 -9.5 SumtH pfC INNpC 1.78 7.1 ... 26.22 25.14 24.90 -2.0 SummtH pfD INNpD 1.61 6.7 ... 27.58 23.78 17 23.92 -6.2 SumHP pfE INNpE ... ... ... 26.25 22.82 8 24.01 -6.5 SumtMtls n SUM .29t ... 28 34.06 23.85 953 29.50 -6.2 SummitMP SMLP 2.30 16.5 58 24.75 13.30 245 13.90 -32.2 SunCmts SUI 2.84f 3.1 ...cc 96.08 80.12 334 91.60 -1.3 SunLfFn g SLF 1.74 ... ... 44.50 32.22 726 40.88 -.9 SunCokeE SXC .59 ... 6 13.43 7.66 291 10.85 -9.5 SunCokeEn SXCP 2.38 13.3 8 21.95 14.55 94 17.85 +2.3 Suncor g SU 1.44f ... ... 38.39 27.96 3331 34.49 -6.1 SunlOnl n STG ... ... ... 14.08 7.11 792 8.21 -26.0 SunLink SSY ... ... ...dd 2.08 1.27 1 1.35 -15.1 SunocoLP SUN 3.30 12.7 76 33.11 24.76 264 25.97 -8.6 SunstnHtl SHO .20 1.3 17 17.46 14.09 1736 15.19 -8.1 SunstHt pfE SHOpE ... ... ... 27.22 24.96 2 25.04 -4.1 SunstHt pfF SHOpF 1.61 6.5 ... 26.98 24.45 0 24.74 -4.3 Suntech STP ... ... ... .54 SunTrst STI 1.60 2.3 17 73.37 51.96 3550 68.15 +5.5 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 6 24.22 -1.5 SunTr pfE STIpE 1.47 6.0 ... 25.94 25.06 24.70 -2.1 SupDrillg SDPI ... ... ...dd 1.79 .59 22 1.71 +16.3 SupEnrgy SPN .32 3.9 ...dd 15.25 7.66 2431 8.11 -15.8 SuperiorInd SUP .36 2.5 22 24.85 12.70 221 14.50 -2.4 Supvalu rs SVU ... ... 4 31.29 13.60 1034 15.53 -28.1 SuthrlAs n SLD 1.52 10.4 ... 16.20 13.55 39 14.65 -3.3 SuthrAsM23 SLDA 1.75 6.9 ... 26.00 24.58 1 25.49 -.6 SwEBioFu23 FUE ... ... ... 8.47 6.45 7.00 SwEGrain23 GRU ... ... ... 4.25 3.29 4 3.61 +8.0 SwRCmETR RJN ... ... ... 3.72 2.05 7 2.89 +3.6 SwRCmMTR RJZ ... ... ... 9.20 7.70 3 8.50 -4.8 SwLgCap22 EEH ... ... ...q 20.52 16.83 20.43 +4.4 SwRCmATR RJA ... ... ... 6.57 5.88 33 6.14 +2.3 SwERCmTR RJI ... ... ... 5.66 4.64 360 5.45 +.9 SwisHelv SWZ .64e .2 ...q 13.74 11.48 28 12.13 -4.9tSwitch n SWCH .14p ... ... 20.45 13.24 2516 14.00 -23.0 Synchrony SYF .60 1.8 13 40.59 26.01 4956 33.91 -12.2tSynnex SNX 1.40 1.4 13 141.94 96.06 309 99.65 -26.7 Synovs pfC SNVpC 1.97 7.6 ... 28.97 25.61 6 26.00 -.5 SynovusFn SNV 1.00f 2.0 20 53.14 39.07 867 50.53 +5.4 SynthBiol SYN ... ... ...dd 1.05 .28 475 .33 -35.0 Sysco SYY 1.44 2.4 24 64.27 48.85 3632 61.21 +.8 Systemax SYX .22f .8 28 34.91 11.66 94 28.66 -13.9T -T3 Mot wtI TTTM/WS/W ... ... ... .01 TAL Educ s TAL ... ... ...cc 41.75 16.75 4633 35.03 +17.9tTC PpLn TCP 4.00 12.2 10 61.74 33.01 434 32.86 -38.1 TCF Fncl TCF .60f 2.6 20 23.80 14.58 1411 23.01 +12.2 TCF Fn wt TCF/WS ... ... ... 5.45 .91 5.30 +34.4 TCF deo pfC TCFpD ... ... ... 26.06 24.02 16 25.00 -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 63 5.52 -6.0 TE Connect TEL 1.60 1.6 28 108.23 71.93 1478 98.34 +3.5 THL Crd21 TCRX ... ... ... 25.94 25.07 25.29 +.3 THLCred22 TCRZ 1.69 6.6 ... 26.98 25.40 3 25.59 -1.3 THLCSenL TSLF 1.32 7.7 ...q 18.65 16.30 16 17.14 +1.7 TIM Part TSU .28e 1.3 ... 22.73 13.63 3148 21.46 +11.1 TJX TJX 1.25f 1.5 21 84.79 66.44 3092 83.97 +9.8 TPG Pace n TPGE ... ... ... 10.30 9.67 55 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 18.22 271 19.85 +4.2 TPG SpLnd TSLX 1.56 8.7 9 21.74 17.00 215 17.97 -9.2 TableauA DATA ... ... ...dd 87.60 50.29 789 79.90 +15.5 TahoeRes TAHO .24 5.0 ... 9.68 3.76 1700 4.82 +.6sTailorBr TLRD .72 2.6 15 26.37 9.40 1361 27.37 +25.4 Taiwan TWN ... ... ...q 22.25 18.16 10 21.19 +1.5 TaiwSemi TSM .73e 1.7 9 46.57 31.49 5497 43.94 +10.8 Takung n TKAT ... ... ... 8.09 1.96 2 2.10 -16.3 TallgEGP n TEGP 1.95f 10.3 ...dd 29.36 17.14 454 18.92 -26.5 TallgrsEn TEP 3.90f 10.1 10 53.99 34.37 176 38.52 -16.0 TangerFac SKT 1.37 5.9 12 33.68 21.14 2444 23.03 -13.1 TanzRy g TRX ... ... ... .59 .24 158 .38 +37.4 Tapestry TPR 1.35 2.6 33 53.57 38.47 2469 52.62 +19.0 TargaRes TRGP 3.64 8.3 ... 60.06 39.59 3098 43.69 -9.8 TargaR pfA NGLSpA 2.25 8.4 ... 28.10 25.82 2 26.90 +1.6 Target TGT 2.48 3.5 13 78.70 48.56 5198 71.86 +10.1 TaroPhrm TARO ... ... 10 128.46 93.01 127 99.50 -5.0 Taseko TGB ... ... ... 2.46 1.00 670 1.14 -51.1 TataCom TCL ... ... ... 6.62 TataMotors TTM ... ... ... 37.62 24.85 2435 27.40 -17.1 Taubmn TCO 2.62f 4.5 20 67.19 44.78 673 58.63 -10.4 Taub pfJ TCOpJ 1.63 6.5 ... 25.77 24.34 22 25.00 -.5 Taub pfK TCOpK 1.56 6.4 ... 26.16 22.72 19 24.49 -2.9 TaylorMH TMHC ... ... 16 28.42 19.68 820 23.66 -3.3 Team TISI ... ... ...dd 30.20 10.45 484 14.25 -4.4 Technip FTI .13 ... 16 35.00 24.53 3207 28.85 -7.9 TeckRes g TECK .16e ... ... 30.80 14.56 2882 25.86 -1.2 Teekay TK .22 2.7 ...dd 10.90 5.14 994 8.09 -13.2 TeekLNG TGP .56 3.1 ... 21.65 14.05 187 17.85 -11.4tTeekLN pfA TGPpA 2.25 9.2 ... 26.36 24.36 15 24.48 -3.0 TeekOffsh TOO .04m 1.7 ... 5.73 1.65 366 2.33 -1.3 TeekOf pfA TOOpA 1.81 8.7 ... 24.49 12.69 23 20.75 -10.1 TeekOf pfB TOOpB 2.13 9.0 ... 26.00 14.75 2 23.64 -4.9 TeekayTnk TNK .21 19.1 ... 2.20 1.08 1822 1.10 -21.4tTegna TGNA .28 2.6 6 16.82 10.83 5712 10.86 -22.9 TejonRnch TRC ... ... ...cc 24.58 18.59 277 23.96 +15.4tTeklaHlth HQH 1.92e 9.0 ...q 26.37 20.47 162 21.41 -5.1 TeklaHcrOp THQ 1.35a 8.2 ...q 19.00 16.02 172 16.47 -6.0 TeklaLfSci HQL 1.95e 10.2 ...q 22.24 18.23 50 19.03 -3.1 TeklaWH n THW 1.40 10.9 ...q 15.39 12.47 70 12.90 -5.2 TelInstEl TIK ... ... 31 6.35 2.10 7 2.20 -15.4 Teladoc n TDOC ... ... ... 44.65 22.73 710 40.75 +16.9 Telaria n TLRA ... ... ...dd 5.30 3.42 258 3.61 -10.4 TlcmArg TEO .71e 2.4 ... 40.19 21.92 131 30.21 -17.5 TelItalia TI ... ... ... 10.83 7.57 44 9.48 +9.8 TelItaliaA TI/A .30e 3.6 ... 8.87 6.27 82 8.25 +14.4 Teledyne TDY ... ... 29 201.40 121.58 191 186.61 +3.0 Teleex TFX 1.36 .5 31 288.78 191.40 252 252.64 +1.5 TelefBrasil VIV .64e 4.1 18 17.33 13.06 805 15.40 +3.8 TelefEsp TEF 1.20e 12.2 ... 11.64 8.99 1081 9.82 +1.4 TelData TDS .64f 2.3 9 29.87 23.54 892 28.00 +.7 TelData45 TDI 1.66 6.6 ... 26.61 23.29 4 25.00 -2.2 TelData 61 TDA 1.47 6.2 ... 25.64 23.11 23 23.77 -4.5 TelData60 TDJ 1.75 6.9 ... 26.48 23.95 7 25.25 -.1 TelData59 TDE 1.72 6.8 ... 26.21 24.26 6 25.37 +.2 Telus gs TU 2.02 ... ... 38.50 32.56 364 34.97 -7.7 TmpDrgn TDF 4.00e 2.2 ...q 24.65 18.60 41 22.07 +2.6 TmpEMF EMF 1.28e 1.9 ...q 18.00 13.89 39 16.07 -2.1 TmpEMI TEI .80a 7.0 ...q 11.98 10.93 116 11.36 +1.7 TmpGlb GIM .30 4.6 ...q 6.77 6.29 314 6.50 +.6 TempurSly TPX ... ... 13 68.05 39.57 857 45.85 -26.9 Tenaris TS .69e 2.0 ... 37.56 25.91 2820 34.79 +9.2 TenetHlth THC ... ... ...dd 25.24 12.25 1809 23.95 +58.0 Tengsco TGC ... ... ...dd 1.19 .55 738 .70 -12.5 Tennant TNC .84 1.2 39 76.80 59.00 72 69.25 -4.7 Tenneco TEN 1.00 1.8 9 65.59 50.73 292 55.53 -5.1 TVA 28 TVC .96 3.9 ... 25.97 24.58 16 24.85 -1.0 TVA 29 TVE .84 3.4 ... 26.98 24.80 3 25.03 +.1 Teradata TDC ... ... 24 42.84 27.05 784 39.85 +3.6 Teradyn TER .36f .8 34 50.68 29.68 2198 44.58 +6.5 Terex TEX .40f 1.1 33 50.17 30.89 1012 36.97 -23.3 Ternium TX 1.00e 3.0 10 39.48 22.78 366 33.46 +5.9 TerraNitro TNH 5.15e 6.1 10 97.35 75.20 83.96 +5.2 TerrenoRlt TRNO .88 2.6 28 38.54 28.44 374 34.09 -2.8 TetraTech TTI ... ... ...dd 4.54 1.85 748 3.49 -18.3 TeucrCorn CORN ... ... ...q 20.05 16.53 76 17.66 +5.3 TeucrSug CANE ... ... ...q 11.85 8.22 7 8.26 -15.5 TeucrWht WEAT ... ... ...q 8.43 5.80 286 6.23 +3.8 TeucrSoyb SOYB ... ... ...q 19.64 17.27 66 18.58 +3.9 TeucrmAgs TAGS ... ... ...q 26.56 21.20 23.08 +4.4 TevaPhrm TEVA .73e 4.3 6 33.82 10.85 6203 17.24 -9.0 TexPacLd TPL .29f .1 90 569.99 276.28 5 516.99 +15.8 Textainer TGH .96 5.6 ...dd 26.50 9.60 198 17.15 -20.2 Textron TXT .08 .1 48 62.19 45.00 2628 58.28 +3.0 Thai TTF .25e ... ...q 11.31 8.47 11.27 +4.7 ThermoFis TMO .68f .3 26 226.44 151.74 1319 209.32 +10.2 Thermon THR ... ... 46 26.50 15.74 59 22.49 -5.0 ThirdPtRe TPRE ... ... 7 17.10 11.46 541 13.35 -8.9 ThomsonR TRI 1.38 3.5 17 48.61 38.22 1116 39.52 -9.3 Thor Inds THO 1.48 1.3 14 161.48 87.96 1188 111.75 -25.9 3D Sys DDD ... ... 45 23.70 7.92 2103 11.25 +30.2 3M Co MMM 5.44f 2.5 27 259.77 188.62 2489 217.56 -7.6 Tidwtr TDW 1.00 3.4 ...dd 30.35 .66 104 29.50 +20.9 Tidwtr wtA TDW/WS/A ... ... ... Tidwtr wtB TDW/WS/B ... ... ... TierREIT n TIER .72 3.8 10 20.72 15.96 201 18.76 -8.0 Tiffany TIF 2.00 2.1 33 111.44 84.15 4958 96.56 -7.1 Tillys TLYS ... ... 27 16.57 8.04 208 11.18 -24.3 TimeWarn TWX 1.61 1.7 16 103.90 85.88 5360 95.91 +4.9 Timken TKR 1.08 2.4 17 55.65 41.85 558 44.80 -8.9 TimknSteel TMST ... ... ...dd 20.24 12.48 386 14.90 -1.9 Titan Intl TWI .02 .2 ...dd 14.53 7.97 175 12.47 -3.2 TollBros TOL .44f 1.0 14 52.73 35.07 3184 43.85 -8.7 Tompkins TMP 1.92f 2.5 22 90.50 71.27 90 76.03 -6.5 TootsieR TR .36b 1.2 27 38.30 28.50 86 29.80 -15.7 TopBuild n BLD ... ... 33 82.26 45.89 328 76.69 +1.3 Torchmark TMK .64f .8 7 93.60 73.99 725 84.59 -6.7 Trchmk pfC TMKpC ... ... ... 27.68 25.44 7 26.14 -2.3 Toro Co s TTC .70 1.1 26 73.86 58.39 373 62.06 -4.9 TorDBk gs TD 2.68f ... ... 61.06 45.18 1844 56.05 -4.3tMonTNAPpl TPYP .45p ... ...q 24.50 20.33 30 20.73 -11.3 TortWat n TBLU ... ... ... 30.84 24.91 1 28.47 -4.5 TortEnInd NDP 1.75 15.8 ...q 16.81 10.70 235 11.10 -16.4 TortEnInf TYG 2.62 10.3 ...q 35.36 24.24 95 25.36 -12.8 TortMLP NTG 1.69 10.6 ...q 21.09 14.91 148 15.95 -9.2tTortPplE TTP 1.63m 10.1 ...q 21.87 15.56 42 16.07 -14.5 TortPw&E TPZ 1.65 9.3 ...q 23.38 17.51 22 17.81 -13.5 Total SA TOT 2.71e 4.6 ... 59.57 48.15 1659 58.72 +6.2 TotalSys TSS .52f .6 25 90.74 51.88 1305 85.69 +8.3 TowerIntl TOWR .48 1.7 13 33.65 21.00 79 28.50 -6.7 TownsqMda TSQ .07p ... 10 12.22 6.28 42 7.77 +1.2 Toyota TM ... ... ... 140.99 103.62 396 127.76 +.5tTrCda g TRP 2.76 6.8 15 51.85 39.49 1883 40.70 -16.3 TransEntx TRXC ... ... ...dd 5.00 .45 1193 1.68 -13.0 TransUn n TRU ... ... 41 61.42 37.84 1263 56.25 +2.3 Trnsalta g TAC .23 ... ... 6.60 5.00 17 5.35 -10.1 TrnsatlPet TAT ... ... ...dd 2.18 .58 164 1.39 TrnsRty TCI .20p ... ...dd 46.00 16.50 2 43.72 +39.6 TransDigm TDG 24.00 ... 21 321.38 228.13 498 308.11 +12.2 TrnsMont TLP 3.08 8.6 15 47.45 33.98 12 35.95 -8.9 Transocn RIG ... ... ...dd 12.82 7.20 12825 9.59 -10.2 TrGasSur TGS ... ... ... 24.22 14.10 184 21.05 -5.3 Travelers TRV 2.88f 2.1 19 150.55 113.76 1480 138.63 +2.2 Travelport TVPT .30 1.9 ... 17.07 11.78 1169 16.17 +23.7 TrecoraRs TREC ... ... 19 14.30 10.13 46 13.70 +1.5 Tredgar TG .44 2.5 23 20.65 14.65 40 17.30 -9.9 TreeHseF THS ... ... 12 90.42 36.35 690 39.12 -20.9 Trex TREX ... ... 35 120.40 61.57 193 112.41 +3.7 TriPointe TPH ... ... 14 19.55 12.01 2334 17.17 -4.2 TriContl TY 1.07e 4.1 ...q 28.32 22.63 69 26.28 -2.4sTriCntl pf TYp 2.50 5.0 ... 52.89 48.56 3 50.38 TrianglCap TCAP 1.20 10.0 ... 19.15 8.91 2583 12.05 +27.0 Triangle 22 TCCA 1.59 6.3 ... 25.87 24.09 25 25.20 +.3 TriangC 22 TCCB 1.59 6.3 ... 26.70 23.99 10 25.20 TribMda A TRCO 1.00 2.5 78 43.71 36.18 540 40.32 -5.1 TrilogyMtl TMQ ... ... ...dd 1.64 .56 174 1.16 +6.4 TrimShrk n TTAC ... ... ... 36.45 27.90 18 34.55 +2.5 TrimAllC n TTAI ... ... ... 29.03 24.67 0 26.15 -3.8 TriNetGrp TNET ... ... 35 49.00 27.27 495 48.29 +8.9 Trinity TRN .52 1.6 7 38.25 25.05 1965 32.31 -13.7 TrinityPlce TPHS ... ... ... 7.59 5.86 10 6.43 -7.5 Trinseo SA TSE 1.44 2.0 8 85.35 57.70 715 71.30 -1.8 TrioTch TRT ... ... 16 8.47 4.05 46 5.39 -23.1 TriplePtV TPVG 1.44 12.1 7 14.41 11.12 82 11.91 -6.1 TripPt22 n TPVY ... ... ... 26.99 24.80 4 25.25 -2.4 Triple-S GTS ... ... 25 29.43 15.05 173 27.19 +9.4 TritonInt n TRTN 1.80 5.8 ... 43.85 24.85 642 30.90 -17.5 TriumphGp TGI .16 .6 5 34.80 19.65 431 26.40 -2.9 Tronox TROX .18 1.0 43 28.40 12.88 763 18.16 -11.5 TrueBlue TBI ... ... 16 29.50 19.30 138 26.45 -3.8 Tsakos TNP .20 6.0 ... 5.27 3.11 412 3.34 -14.6 TsakE pfB TNPpB 2.00 7.9 ... 26.08 24.80 1 25.34 +.2 Tsakos pfC TNPpC 2.22 8.7 ... 26.29 25.00 0 25.52 +.1 Tsakos pfD TNPpD 2.19 8.8 ... 25.93 24.04 2 24.89 +.5 TsaksE p E TNPpE ... ... ... 25.89 24.58 4 25.05 -.7tTuppwre TUP 2.72 5.7 ...dd 74.36 46.14 538 47.89 -23.6 Turkcell TKC ... ... ... 11.29 7.79 127 9.57 -6.2 TurnPtBr n TPB .16 .8 ... 22.99 14.45 43 19.98 -5.4 TurqHillRs TRQ ... ... 27 3.59 2.44 1156 2.94 -14.3 TutorPerini TPC ... ... 12 32.53 20.20 335 22.70 -10.5 22ndCentry XXII ... ... ...dd 4.44 1.13 1378 2.28 -18.6 Twilio n TWLO ... ... ... 42.54 22.80 1533 38.29 +62.2 Twitter TWTR ... ... ...dd 36.80 14.12 21950 28.25 +17.7 TwoHrb pfA TWOpA 2.03 7.8 ... 28.17 25.38 10 26.15 -4.1 TwoHrb pfB TWOpB 1.91 7.6 ... 27.06 24.54 7 25.24 -3.9 TwoHrbI rs TWO 1.88 12.2 6 17.26 13.85 1702 15.35 -5.6 TwoHrIn pfC TWOpC ... ... ... 25.38 23.26 36 24.00 -4.3 TylerTech TYL ... ... 49 214.33 152.76 344 209.04 +18.1 Tyson TSN 1.20 1.7 13 84.65 57.20 3336 71.54 -11.8 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 8 www.sunnewspapers.net The Sun/Thursday, April 5, 2018

PAGE 42

U -UBS 3xLCr WTIU ... ... ... 31.47 9.44 12 27.35 +16.2 UBS 3xInvC WTID ... ... ... 49.24 10.50 14 11.67 -23.7 VelDlyIn n EXIV ... ... ... 61.00 24.65 10 30.78 -36.4 VelLngVS n EVIX ... ... ... 25.69 10.15 1 14.50 +20.9 UBS FILCG FBGX ... ... ...q 264.15 158.84 4 229.91 +1.2 UBS2xSPDiv SDYL 3.40e 4.4 ...q 91.38 59.18 0 76.61 -10.4 UBS Grp UBS .80f 4.7 ... 20.89 15.10 4220 17.08 -7.1 UDR UDR 1.29f 3.6 22 40.71 32.88 1764 36.02 -6.5 UGI Corp UGI 1.00 2.3 10 52.00 42.51 632 44.40 -5.4 UMH Prop UMH .72 5.5 25 17.90 11.38 181 13.20 -11.4 UMH pfB UMHpB 2.00 7.6 ... 28.16 25.95 1 26.49 -3.0 UMH pfC UMHpC 1.69 6.7 ... 28.46 24.56 13 25.35 -6.7 UQM Tech UQM ... ... ...dd 1.79 .46 107 1.28 -7.9 US FdsHl n USFD ... ... 25 35.10 25.43 2042 33.86 +6.0 US Geoth rs HTM ... ... ...cc 5.42 3.11 55 5.36 +55.4 USPhysTh USPH .92f 1.1 44 87.50 56.50 106 82.85 +14.8tUS Silica SLCA .25 1.0 69 50.39 23.85 1874 24.79 -23.9 USA Cmp USAC 2.10 12.6 ...cc 19.33 14.30 179 16.67 +.8 Usaa USA Vl ULVM ... ... ... 55.24 48.81 4 51.18 -1.6 Usaa SCVal USVM ... ... ... 53.15 47.00 3 50.57 -.3 USAA IntlVl UIVM ... ... ... 55.54 49.30 4 50.95 -1.0 Usaa EMVl UEVM ... ... ... 56.13 48.97 201 52.06 +1.3 Usaa STrBd USTB ... ... ... 54.88 49.52 4 49.57 -1.0 Usaa IntBd UITB ... ... ... 50.30 48.68 105 49.00 -2.4sUSANA s USNA ... ... 24 91.15 52.55 184 92.65 +25.1 USCF Oil n USOU ... ... ... 59.13 22.66 50.62 +17.7tUSCF ShOil USOD ... ... ... 26.29 7.82 6 8.66 -23.5 USCF shpei BUY ... ... ... 27.03 23.45 24.44 -3.5 USCF shpen BUYN ... ... ... 27.42 23.45 23.45 -9.5 USD Ptrs USDP 1.40f 13.3 ... 14.75 9.00 7 10.50 -6.7 USG USG ... ... 22 41.18 25.60 1662 40.04 +3.8tUltrapar UGP .55e 2.7 ... 26.48 20.50 393 20.61 -9.3 UndrArm s UAA ... ... 31 23.46 11.40 10737 17.89 +24.0 UnAr C wi UA ... ... ... 21.81 10.36 6666 15.64 +17.4 Uni UFI ... ... 17 39.21 26.38 62 36.73 +2.4 UniFirst UNF .15 .1 22 176.15 133.45 49 157.20 -4.7 UnilevNV UN 1.43e 2.5 ... 61.62 50.44 1888 57.37 +1.9 Unilever UL 1.48e 2.6 ... 60.13 49.98 1151 56.40 +1.9 UnionAc un LTN/U ... ... ... 10.25 10.00 6 10.19 +1.5 UnionPac UNP 2.92f 2.2 10 143.05 101.06 5732 132.90 -.9 UniqueF n UFAB .60 6.7 10 12.21 7.05 16 8.90 +19.9 Unisys UIS ... ... ...dd 13.90 6.90 505 10.60 +30.1 Unit UNT ... ... 10 26.82 15.29 428 18.81 -14.5 UtdContl UAL ... ... 10 83.04 56.51 2857 69.99 +3.8 UtdMicro UMC .09e 3.5 ... 2.73 1.89 1136 2.55 +6.7 UPS B UPS 3.64f 3.4 18 135.53 101.45 3831 106.41 -10.7 UtdRentals URI ... ... 10 190.74 100.62 1390 173.68 +1.0 USNatGas UNL ... ... ...q 11.27 8.54 17 9.24 +.7 US12MoOil USL ... ... ...q 22.92 15.45 4 22.28 +6.5 USAntimny UAMY ... ... ... .50 .20 18 .27 -16.9 US Bancrp USB 1.20 2.4 14 58.50 49.03 6787 50.68 -5.4 US Bcp pfA USBpA 35.49e 3.9 ... 920.00 864.35 0 919.16 +3.5 US Bcp pfH USBpH .89e 3.9 ... 24.55 21.61 39 22.96 +1.7 US Bcp pfM USBpM 1.63 5.8 ... 30.44 27.24 38 27.86 -1.3 US Bcp pfO USBpO 1.29 5.1 ... 26.50 23.95 13 25.35 +.3 US Bc pfN USBpN ... ... ... US Brent BNO ... ... ...q 19.32 11.88 324 18.84 +4.1 US Cellular USM ... ... 52 41.41 32.06 110 39.75 +5.6 US Cellu60 UZA 1.74 6.9 ... 26.26 23.80 126 25.32 +.3 US Cellu 63 UZB 1.81 7.1 ... 27.83 24.46 5 25.59 -.5 US Cell64 UZC 1.81 7.1 ... 27.50 24.55 5 25.67 -1.0 USCmdtyFd USCI ... ... ...q 43.89 36.98 45 42.28 -.6 USDslHtOil UHN ... ... ...q 20.04 12.90 26 18.66 -3.5 US GasFd UGA ... ... ...q 34.33 22.30 11 31.48 -1.2 USCoppFd CPER ... ... ...q 21.26 16.00 3 19.20 -8.8 USAgriFd USAG ... ... ...q 18.00 15.87 16.98 +2.9 US NGas rs UNG ... ... ...q 31.72 20.40 2399 22.33 US OilFd USO ... ... ...q 13.30 8.65 20296 12.82 +6.7 US ShrtOil DNO ... ... ...q 81.00 51.00 2 52.94 -6.8 USSteel X .20 .6 20 47.64 18.55 9251 34.99 -.6 UtdTech UTX 2.80 2.2 22 139.24 109.10 7161 125.77 -1.4 UtdhlthGp UNH 3.00 1.3 23 250.79 164.60 4671 228.79 +3.8 UNITIL UTL 1.46f 3.1 25 52.84 40.92 48 47.18 +3.4 Univar n UNVR ... ... ...cc 32.53 25.79 947 27.89 -9.9 UnvslCp UVV 2.20 4.4 38 75.70 45.95 251 50.25 -4.3 UnvHR UHT 2.64 4.4 35 84.90 53.00 41 60.25 -19.8 UnivHlthS UHS .40 .3 15 128.15 95.26 1178 119.35 +5.3 Univ Insur UVE .69a 2.1 11 33.20 15.08 225 32.25 +17.9 UnvSecInst UUU ... ... ...dd 3.20 1.15 1 1.30 -23.5 UnivTInst UTI .08 2.7 ...dd 3.87 2.21 13 2.91 +21.3 UnumGrp UNM .92 1.9 2 58.73 43.55 1078 47.68 -13.1 Ur-Energy URG ... ... ... .79 .50 285 .64 -6.4 UraniumEn UEC ... ... ...dd 2.00 .96 763 1.35 -23.7 UrbnEdg n UE .88 4.0 26 27.70 20.10 525 21.78 -14.6 UrstdBid UBP 1.06f 6.4 16 18.92 15.36 0 16.50 -2.7 UrsBidA UBA 1.08f 5.5 15 23.94 17.20 100 19.78 -9.0 UrsBid pfG UBPpG 1.69 6.6 ... 26.60 25.12 25.45 -3.2 UrstBid pfH UBPpH 1.56 6.2 ... 26.88 24.15 3 25.10 -4.0V -VF Corp VFC 1.84f 2.4 43 84.38 51.22 1845 76.19 +3.0 VICI Pr n VICI ... ... ... 21.33 17.86 3282 18.13 -13.2 VOC EnTr VOC .47e 11.4 9 6.66 3.15 49 4.11 -30.6 VaalcoE EGY ... ... ... 1.17 .68 58 .85 +21.2 VailRsrt MTN 5.88 2.6 48 237.77 186.44 249 225.63 +6.2 Vale SA VALE .29e 2.3 ... 14.67 7.47 17529 12.65 +3.4 ValeantPh VRX ... ... 4 24.43 8.31 4409 15.79 -24.0 ValeroE VLO 3.20f 3.4 25 99.95 60.69 3659 93.35 +1.6 ValeroEPt VLP 2.03f 5.6 13 48.66 33.25 100 36.11 -18.9 Valhi VHI .08 1.3 56 7.28 2.13 132 6.16 -.2 Validus VR 1.52 2.3 15 67.79 41.15 812 67.49 +43.8 Validus pfA VRpA ... ... ... 26.12 24.12 5 25.35 -2.2 Validus pfB VRpB ... ... ... 26.23 24.15 21 25.18 -1.7 VlyNBcp VLY .44 3.5 21 13.38 10.61 2595 12.44 +10.9 VlyNB wt18 VLY/WS ... ... ... .33 .04 .15 +32.7 VlyNBc pfA VLYpA 1.56 5.7 ... 31.79 25.83 2 27.58 -.6 VlyBcp pfB VLYpB ... ... ... 27.32 24.99 7 25.61 -3.2tValmont VMI 1.50 1.1 20 176.35 139.45 223 141.45 -14.7 Valvoline n VVV .30 1.3 ... 25.63 20.99 1815 22.35 -10.8 VanEMGold OUNZ ... ... ...q 13.44 11.93 16 13.13 +2.2 VanEGold GDX .06e .3 ...q 25.58 20.84 21817 21.87 -5.9 VnE LgFl n LFEQ ... ... ... 28.49 24.98 300 25.83 -1.8 VanE Grn n GRNB ... ... ... 27.50 24.94 3 27.04 +.2 VnEkSteel SLX .40e .9 ...q 51.91 35.03 36 45.43 -.9 MV Pharm PPH 1.30e 2.2 ...q 58.24 tVnEkHiIn rs YMLP ... ... ...q 26.30 20.51 4 20.84 -10.7 VanE Env EVX .53e .6 ...q 91.16 75.80 84.40 -2.9 VanE 12-17 n ITML ... ... ... VanE USBd IGEM ... ... ...q 25.19 23.77 24.04 -2.3 VanE EMHi HYEM 1.57 6.5 ...q 24.95 23.87 54 23.98 -2.0 VanEHiYM HYD 1.45 4.7 ...q 31.47 30.22 1587 31.00 -.6 VanE ChiBd CBON .68e ... ...q 24.01 21.32 23.85 +5.0 VnEkShHY SHYD .81 3.4 ...q 25.30 23.93 9 24.15 -.2 VanE TrH n THHY ... ... ... VnEkRus RSX .01e ... ...q 24.33 18.11 7002 22.82 +7.6 VanE BDC BIZD 1.47e 9.2 ...q 19.24 15.39 54 16.02 -3.5 VEckPfSec PFXF 1.24e 6.5 ...q 20.27 18.60 62 19.09 -2.9 VanE FallA ANGL 1.63e 4.7 ...q 30.39 28.76 296 28.90 -3.5 VanE IntHY IHY 1.26 5.0 ...q 26.20 24.37 69 25.38 -1.0 VanE Reit MORT 2.36e 8.3 ...q 25.41 21.20 25 22.67 -5.8 VnEkCfMun XMPT 1.35 5.4 ...q 27.65 24.80 15 24.99 -6.2 VanE EmM EMAG .92 4.2 ...q 22.45 21.09 10 21.92 +.4 VanE IGFlt FLTR .15e .6 ...q 25.42 25.13 63 25.23 -.2 VanE EMBd EMLC .98 5.0 ...q 19.91 18.34 2919 19.45 +2.5 VanEAltEn GEX 1.07e 1.8 ...q 64.75 55.06 6 60.20 -1.6 VEckMun PRB .15e .6 ...q 24.71 24.22 1 24.33 +.2 VnEkSMu SMB .20 1.2 ...q 17.67 17.15 18 17.19 -.3 VanE LgMu MLN .62 3.1 ...q 20.43 19.41 24 19.76 -2.8 VanEIntMu ITM .54 2.3 ...q 24.33 23.31 236 23.45 -2.6 VnEkHiInInf YMLI 1.20 10.6 ...q 16.19 11.07 0 11.35 -15.5 VanE GenDr GNRX ... ... ... 26.68 20.60 24.09 -.9 VanE OilR CRAK ... ... ...q 32.27 22.13 3 30.06 -2.1 V IntMoat MOTI ... ... ...q 36.88 30.80 12 34.04 -.2 VEckNucl NLR 1.72e 3.5 ...q 54.27 45.37 0 49.09 +.1 VnEkGlSpin SPUN ... ... ...q 25.47 21.84 23.89 -1.1 VanEChAMC CNXT ... ... ...q 37.10 28.38 8 35.20 +1.7 VanE Israel ISRA .44e 1.5 ...q 32.31 27.63 3 29.71 -2.2 VanEWMoat MOAT .41e 1.0 ...q 46.20 37.04 140 41.60 -2.0 VanE UncOG FRAK .06e .4 ...q 17.10 12.59 8 14.62 -6.6 VnEkSemi SMH .58e .6 ...q 114.55 76.25 5823 103.56 +5.9 VnEkRtl] RTH 1.39e 1.5 ...q 103.87 77.47 36 92.99 +1.8 VanE Agri MOO 1.10e 1.8 ...q 65.86 52.98 53 60.97 -1.0 VEckOilSvc OIH .47e 2.0 ...q 31.42 21.70 6950 23.82 -8.6 VnEkRusSC RSXJ .81e 1.9 ...q 44.21 37.33 7 42.49 +3.7 VEckVcREr REMX .50a 1.9 ...q 32.97 16.53 162 26.95 -10.4 VEckChina PEK 1.41e 1.1 ...q 54.26 37.43 1 48.07 -.4 VnEkIndSC SCIF .57e 1.0 ...q 72.57 52.91 37 59.33 -12.5 VanE Egyp EGPT ... ... ...q 39.90 26.30 239 39.70 +21.4 VEckPoland PLND .29e 1.6 ...q 21.80 15.75 1 17.97 -9.1 VanE JrGld GDXJ ... ... ...q 38.06 29.33 9085 31.90 -6.5 VanE Coal KOL .13 .8 ... 18.49 12.48 38 15.73 -1.9sVnEk Viet VNM .32e 1.6 ...q 20.27 13.75 512 20.39 +14.0 VanEBrzSC BRF ... ... ...q 26.12 17.43 25 23.27 -.8 VanEIndo IDX .25e 1.0 ...q 26.90 22.46 31 23.90 -3.8 VanENatRs HAP .64e 1.8 ...q 39.67 32.28 19 35.98 -3.1 VanE VAfr AFK .53e 2.1 ...q 27.39 20.68 5 25.37 +2.1 VanE Gam BJK 1.07e 2.4 ...q 50.18 37.96 5 45.45 -2.6 VangLTBd BLV 3.92e 4.1 ...q 95.98 88.68 122 90.20 -5.1 VangIntBd BIV 2.17a 2.7 ...q 85.85 80.87 510 81.46 -2.8 VangSTBd BSV 1.08e 1.2 ...q 80.25 78.15 6740 78.28 -1.0 VangTotBd BND 2.06e 2.3 ...q 82.71 79.14 2226 79.63 -2.4 VangExDur EDV 4.81e 3.1 ...q 123.85 107.67 34 113.11 -6.5 VangMegG MGK 1.33e 1.2 ...q 121.09 94.74 203 112.10 +.7 VangMegV MGV 1.53e 2.1 ...q 81.59 67.12 44 74.26 -2.9 VangMega MGC 1.47e 1.5 ...q 96.61 79.62 96.61 +5.3 VanHiDvY VYM 2.10e 2.5 ...q 90.93 76.07 1001 82.72 -3.4 VangEMI VXF 1.13e 1.0 ...q 118.06 97.76 199 111.46 -.2 VangGrth VUG 1.38e 1.0 ...q 152.38 120.30 1128 141.63 +.7 VangLgCp VV 1.84e 1.5 ...q 131.68 106.65 473 121.27 -1.1 VangMidC VO 1.76e 1.1 ...q 164.17 137.08 370 154.07 -.5 VangSmCp VB 1.63e 1.1 ...q 155.86 130.20 594 146.78 -.7 VangSCG VBK 1.19e .7 ...q 172.17 137.95 228 163.36 +1.6 VangSCV VBR 1.96e 1.5 ...q 138.96 118.36 266 129.56 -2.4 VangTSM VTI 2.17e 1.6 ...q 146.87 119.55 2928 135.79 -1.1 VangValu VTV 2.05e 2.0 ...q 113.46 93.39 1555 103.51 -2.6 VangSP500 VOO 3.81e 1.6 ...q 263.37 213.47 4593 242.24 -1.2 VangMCVal VOE 1.76e 1.6 ...q 117.97 99.64 183 109.68 -1.7 VangMCGr VOT .82e .6 ...q 136.45 111.45 171 128.98 +1.0 VangREIT VNQ 3.08e 4.1 ...q 86.14 72.05 5503 75.87 -8.6 VangDivAp VIG 1.82e 1.8 ...q 108.99 88.73 2317 101.28 -.7 VangAllWld VSS 2.83e 2.4 ...q 127.14 102.15 298 119.15 -.1 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 2911 54.07 -1.2 VangEmg VWO 1.10e 2.3 ...q 50.99 39.26 17380 46.89 +2.1 VangPacif VPL 1.37e 1.9 ...q 77.96 62.10 1083 72.49 -.6 VangEur VGK 1.71e 3.0 ...q 63.60 50.95 9207 57.90 -2.1 VangTEBd VTEB .28e ... ...q 52.07 50.57 566 50.63 -2.0 Vang500Gr VOOG 1.62e 1.2 ...q 149.28 116.75 94 139.25 +1.7 Van500Val VOOV 2.01e 1.9 ...q 116.72 98.13 32 105.55 -4.0 VanSC600V VIOV 1.66e 1.3 ...q 138.38 114.49 8 130.90 -1.1 VanSC600G VIOG 1.13e .8 ...q 155.84 126.90 17 149.49 +2.4 VangSC600 VIOO 1.19e .8 ...q 146.26 121.46 33 140.59 +.9 VanMC400V IVOV 1.50e 1.3 ...q 126.33 108.97 4 117.67 -3.4 VanMC400G IVOG 1.16e .9 ...q 142.23 115.40 40 134.78 +1.3 VanMC400 IVOO 1.57e 1.2 ...q 134.59 113.13 24 126.40 -1.2 VangFTSE VEA 1.10e 2.5 ...q 47.89 38.78 20156 44.03 -1.9 VangCnD VCR 2.03e 1.3 ...q 171.48 136.33 142 159.09 +2.0 VangCnS VDC 3.69e 2.7 ...q 151.29 131.46 138 136.68 -6.4 VangEngy VDE 2.37e 2.6 ...q 107.20 83.80 273 92.25 -6.8 VangFncl VFH .90e 1.3 ...q 75.48 58.24 516 69.60 -.6 VanHC Etf VHT 1.96e 1.3 ...q 171.30 135.40 189 154.12 VangIndl VIS 2.25e 1.6 ...q 151.28 121.45 146 138.91 -2.4 VangInfT VGT 1.61e .9 ...q 186.36 132.87 581 170.62 +3.6 VangMat VAW 2.12e 1.6 ...q 144.65 116.03 153 128.58 -5.9 VangUtil VPU 3.41e 3.1 ...q 125.54 104.82 164 111.55 -4.3 VangTel VOX 3.14e 3.7 ...q 99.12 81.68 67 83.92 -7.9 VantageEn VEI ... ... ... VarianMed VAR ... ... 91 130.29 87.49 637 119.71 +7.7 VectorGp VGR 1.60b 7.8 25 23.14 18.70 551 20.55 -8.2 Vectren VVC 1.80 2.8 25 69.86 57.48 492 64.40 -1.0 Vectrus VEC ... ... 17 41.48 22.37 54 37.54 +21.7 VedantaLtd VEDL 1.20e 6.9 ... 21.99 13.78 568 17.34 -16.8 VeevaSys VEEV ... ... 89 78.28 50.09 1207 72.80 +31.7tVenatorM n VNTR ... ... ... 26.90 17.17 445 17.46 -21.1 Ventas VTR 3.16 6.3 14 72.36 47.80 2089 50.32 -16.1 VentasR 43 VTRB 1.36 5.5 ... 25.80 24.15 4 24.73 -1.7 Vereit VER .55 7.9 12 8.94 6.62 6144 7.00 -10.1 Vereit pf VERpR 1.68 6.7 ... 27.05 24.43 40 25.09 -1.9 VeriFone PAY ... ... 12 21.48 14.93 2363 15.66 -11.6 Veritiv VRTV ... ... ...cc 53.25 20.35 99 34.85 +20.6 VerizonCm VZ 2.36 4.9 7 54.77 42.80 11574 47.93 -9.4 VerizonC 54 VZA 1.48 5.6 ... 27.23 25.39 9 26.40 +.1 VermilnE g VET 2.03 ... ... 40.59 29.91 127 31.79 -12.5 Verso Cp VRS ... ... ... 19.32 3.17 386 15.94 -9.3 Versum VSM .20 .5 ... 42.74 28.70 698 37.09 -2.0 ViadCorp VVI .40 .8 26 61.85 42.05 55 52.90 -4.5 Vicon VII ... ... ...dd .76 .30 413 .43 +7.8 VictSCHiD CSB .60e ... ...q 45.62 39.12 2 42.80 -4.1sVinaConc VCO .66e 1.5 ... 45.80 30.43 51 44.20 +19.5 VinceHlg rs VNCE ... ... ... 14.50 2.80 23 8.81 +42.3 Vipshop VIPS ... ... 34 19.14 7.79 5473 16.48 +40.6 VirnetX VHC ... ... ...dd 8.75 2.03 326 3.95 +6.8 VirDynCr n BLHY ... ... ... 25.49 24.43 14 24.70 -.4 VirShUS n VESH ... ... ... 24.93 21.19 1 23.49 +2.8 ZweigTR ZTR .97 8.8 ...q 14.18 10.79 99 11.02 -17.8 VirtGblMSc VGI 1.87 11.9 ...q 19.46 13.76 69 15.69 -10.3 Visa s V .84f .7 40 126.88 88.13 8425 119.81 +5.1 VishayInt VSH .27f 1.5 ...dd 23.85 15.40 1144 18.30 -11.8 VishayPrc VPG ... ... 28 33.45 15.38 66 29.85 +18.7 VistaGold VGZ ... ... ...dd 1.10 .60 70 .73 +4.1 VistaOutd n VSTO ... ... ...dd 25.07 12.36 1215 16.89 +15.9 VistraEn n VST ... ... ... 21.44 14.50 5007 20.61 +12.5 VitaminSh VSI ... ... 4 20.70 2.95 383 4.10 -6.8 VivintSolar VSLR ... ... 8 6.10 2.65 297 3.80 -6.2 VMware VMW ... ... 61 165.00 85.45 1857 121.83 -2.8 VoceraCm VCRA ... ... ...dd 32.23 22.43 152 24.29 -19.6 VolarisAv VLRS ... ... ... 16.00 7.50 750 8.49 +5.9 VolitionRX VNRX ... ... ... 4.20 2.08 41 2.33 -20.7 VoltInfoSci VISI ... ... ...dd 6.45 2.16 6 3.05 -19.7 Vonage VG ... ... ...dd 11.65 6.11 1178 10.46 +2.9 Vornado VNO 2.52f 3.7 24 83.52 64.14 1457 67.43 -13.8 Vorndo pfK VNOpK 1.43 5.7 ... 25.87 24.01 42 24.93 -1.3 Vorndo pfL VNOpL 1.35 5.7 ... 25.78 23.05 13 23.69 -4.8 Vornad pfM VNOpM 1.31 5.7 ... 25.18 22.58 39 22.94 -8.6 Voxeljet VJET ... ... ... 6.37 2.69 37 3.22 -29.5 VoyaAsPcD IAE 1.02 9.7 ...q 11.38 9.75 82 10.52 +.4 VoyaEmHi IHD .92 9.8 ...q 9.86 8.35 55 9.41 +5.7 VoyaFincl VOYA .04 .1 18 54.87 33.53 1767 49.82 +.7 VoyaGlAdv IGA 1.12 10.4 ...q 11.85 10.30 98 10.74 -6.0 VoyaGlbDv IGD .91 12.7 ...q 8.16 7.00 434 7.17 -7.5 VoyaInfra IDE 1.46 9.9 ...q 17.66 14.22 97 14.81 -12.1 VoyaIntHD IID .83 11.9 ...q 7.94 6.75 36 6.94 -8.0 VoyaPrRTr PPR .29 5.6 ...q 5.49 4.98 259 5.15 +1.6 VoyaNatRs IRR .81 13.7 ...q 7.00 5.63 50 5.89 -5.9 VulcanM VMC 1.12f 1.0 24 141.20 109.96 898 114.41 -10.9W -W&T Off WTI .40 9.1 8 5.34 1.81 1536 4.38 +32.3 WBI TacGr WBIA .03e .1 ...q 26.51 22.50 3 24.20 -3.7 WBI TactV WBIB .08e .3 ...q 27.48 23.67 3 24.82 -5.8 WBI TacYd WBIC .28e 1.3 ...q 23.53 20.92 3 22.05 -1.4 WBI TacSel WBID .05e .2 ...q 25.62 21.85 3 23.57 -3.8 WBI LCTG WBIE .19e .7 ...q 28.05 23.24 4 25.91 -.5 WBI LCTV WBIF .22e .8 ...q 30.46 24.92 6 28.18 -2.6 WBI LCTY WBIG .31e 1.2 ...q 28.00 21.93 11 25.48 -1.4 WBI LCTS WBIL .04e .1 ...q 29.15 24.16 4 26.76 -2.5 WBI PwFact WBIY ... ... ... 27.90 22.34 6 25.90 -2.6 WBITacRot WBIR ... ... ... 26.78 23.65 2 25.19 -1.0 WBI TacInc WBII .26e 1.1 ...q 25.76 24.41 8 24.46 -3.6 WBI THiInc WBIH .45e 1.8 ...q 25.43 23.47 9 24.34 -2.4 WEC Engy WEC 2.21f 3.5 20 70.09 58.92 2336 62.99 -5.2 WEX Inc WEX ... ... 30 163.26 97.26 295 158.13 +12.0 WGL Hold WGL 2.06f 2.4 19 86.89 80.91 454 84.43 -1.6 WNS Hldg WNS ... ... 24 48.26 27.69 122 45.06 +12.3 WP Carey WPC 4.06f 6.5 17 72.41 59.23 337 62.55 -9.2 WPP plc WPP 3.91e 5.0 ... 113.51 76.68 301 78.39 -13.4 WPX Engy WPX ... ... ...dd 16.09 8.39 6761 13.40 -4.8 WPX pfA WPXp 1.56 2.7 ... 67.83 42.50 4 58.40 -5.6 Wabash WNC .30 1.5 15 26.54 18.25 660 20.53 -5.4 WABCO WBC ... ... 19 162.20 111.68 321 131.51 -8.4 Wabtec WAB .48 .6 25 93.81 69.20 1027 80.86 -.7 WaddellR WDR 1.00m 4.9 14 23.82 16.32 1009 20.34 -9.0 WageWrks WAGE ... ... 41 76.55 38.40 349 45.10 -27.3 WalMart WMT 2.08f 2.4 19 109.98 72.73 6535 87.22 -11.7 WalkerDun WD ... ... 9 61.19 41.19 338 59.72 +25.7 WarrMet n HCC .20 ... ... 33.72 9.44 1665 28.91 +15.0 WashPrGp WPG 1.00 14.9 18 9.79 5.40 3257 6.70 -5.9 WashPr pfH WPGpH 1.88 8.4 ... 25.56 20.05 13 22.30 -9.3 WashPr pfI WPGpI 1.72 8.4 ... 26.17 19.33 9 20.45 -17.4 WREIT WRE 1.20 4.3 27 33.96 24.92 477 27.68 -11.1 WasteCon s WCN .56 ... 38 74.59 58.33 1109 71.90 +1.4 WsteMInc WM 1.85f 2.2 39 89.73 70.09 2764 85.48 -1.0 Waters WAT ... ... 30 220.20 154.36 549 201.62 +4.4sWatsco WSO 5.80f 3.1 35 184.96 134.08 610 187.22 +10.1 WatscoB WSO/B 5.00f 2.8 37 187.69 134.10 180.27 +6.7 WattsWtr WTS .76 1.0 26 84.25 59.15 251 76.20 +.3 Wayfair W ... ... ...dd 100.14 42.16 1912 67.35 -16.1tWeathfIntl WFT ... ... ...dd 6.59 2.08 24285 2.16 -48.2 WebsterFn WBS 1.04 1.9 22 60.32 44.04 382 56.09 -.1 WtWatch WTW ... ... 58 77.19 15.90 1077 64.01 +44.6 WeinRlt WRI 1.54 5.3 10 35.62 25.96 1225 28.92 -12.0 WeisMk WMK 1.20 2.8 21 62.88 31.26 124 42.86 +3.6 Welbilt WBT ... ... ... 23.77 18.51 512 19.24 -18.2 Wellcare WCG ... ... 23 221.75 142.57 340 194.85 -3.1 WellsF pfJ WFCpJ 2.00 7.8 ... 27.73 25.45 68 25.70 +.2 WellsF pfL WFCpL 75.00 5.8 ... 1359.86 1247.51 6 1285.50 -1.9 WellsF pfN WFCpN 1.30 5.3 ... 25.43 23.51 32 24.55 -2.2 WellsF pfO WFCpO 1.28 5.2 ... 25.36 23.40 26 24.60 -2.1 WellsF pfP WFCpP 1.31 5.3 ... 26.08 23.69 37 24.59 -2.4 WellsF pfQ WFCpQ 1.46 5.6 ... 28.06 25.65 65 26.24 -2.8 WellsF pfR WFCpR 1.66 6.0 ... 30.47 26.87 32 27.82 -2.8 WellsF pfT WFCpT 1.50 5.9 ... 26.78 25.09 26 25.54 -3.4 WellsFargo WFC 1.56 2.9 12 66.31 49.27 15909 52.91 -12.8 WellsF wt WFC/WS ... ... ... 30.82 16.15 30.65 +11.5 WellsF pfY WFCpY ... ... ... 26.50 24.33 72 24.80 -4.4 WellsF pfX WFCpX ... ... ... 26.16 24.15 167 24.58 -3.8 WellsF pfW WFCpW ... ... ... 26.65 24.32 58 25.06 -3.6 WellsF pfV WFCpV ... ... ... 26.82 25.00 58 25.93 -3.3 EvgGlbDiv EOD .54m 9.5 ...q 6.51 5.57 143 5.67 -4.4 WFAdvInco EAD .82 10.2 ...q 8.97 7.80 250 8.03 -4.4 WFAdMSec ERC 1.16 8.9 ...q 13.65 12.66 173 13.01 -.4 WFREI pf WFEpA 1.59 6.1 ... 27.50 25.20 14 26.17 -1.2 WFAdUtlHi ERH .90 7.4 ...q 13.59 9.51 7 12.18 -7.7 Welltower WELL 3.49 6.3 13 78.17 51.63 2637 55.16 -13.5 Welltwr pfI HCNpI 3.25 5.8 ... 69.82 54.50 180 56.50 -5.6 WescoAir WAIR ... ... ...dd 12.53 6.05 535 10.60 +43.2 Wesco Intl WCC ... ... 19 70.90 48.95 536 62.65 -8.1 WestPhrm WST .56 .7 37 103.36 77.97 405 85.90 -12.9 WestarEn WR 1.60 3.1 23 57.32 47.06 677 52.10 -1.3 WstnAlliB WAL ... ... 19 62.49 44.64 662 57.63 +1.8 WstnAll56 WALA 1.56 6.1 ... 26.71 25.06 11 25.50 -2.7 WstACpLn TLI .87 8.3 ...q 11.70 10.30 56 10.49 -.3 WAstEMkt EMD .84 5.8 ...q 16.16 14.30 265 14.56 -6.4 WsADefOp GDO 1.36 8.1 ...q 18.58 16.41 43 16.81 -6.6 WAstGlbHi EHI 1.16 12.2 ...q 10.40 9.25 145 9.50 -7.0 WstAstHI2 HIX .80 13.4 ...q 7.46 5.97 198 6.58 -5.6 WAHiInOp HIO .43 8.8 ...q 5.25 4.76 287 4.83 -4.7 WAstHYOp HYI 1.32 9.0 ...q 16.14 14.47 98 14.63 -3.2 WstnAsst PAI .69 5.0 ...q 17.37 13.32 15 13.84 -12.6 WstnAsInt SBI .48 5.6 ...q 9.98 8.58 47 8.64 -7.2 WAstDefOp IGI 1.20 5.5 ...q 23.67 19.85 18 21.69 -5.1 WAMgdMu MMU .78 6.0 ...q 14.60 12.84 49 12.97 -7.9 WstAstMtg WMC 1.24e 12.6 8 10.95 8.54 400 9.81 -1.4 WAMtDOp DMO 2.82a 11.5 ...q 27.29 22.88 30 24.47 -.8 WA MunDef MTT 1.01a 4.7 ...q 23.90 20.45 9 21.45 +2.7 WstAMunHi MHF .34 4.7 ...q 8.05 7.08 92 7.15 -3.4 WAMunPrt MNP .87 6.1 ...q 16.26 14.08 22 14.33 -5.9 WAstBdF WEA 1.08 8.4 ...q 14.40 12.74 18 12.85 -7.0 WstAVari GFY .93 5.5 ...q 17.79 16.50 6 16.78 -3.4 WAstInfSc WIA .38 3.3 ...q 12.10 11.10 43 11.49 -2.5 WAstInfOpp WIW .40 3.5 ...q 11.75 10.94 43 11.36 -.5 WstC&G gs WRN ... ... ... 1.44 .71 63 .76 -24.8 WstnGasEq WGP 2.19f 6.7 20 46.83 31.83 188 32.75 -11.9 WstnGasPt WES 3.68f 8.6 35 61.78 40.44 291 42.62 -11.4 WstnRef wi WNR ... ... ... WstnUnion WU .76f 4.0 10 22.21 18.38 5699 19.09 +.4 WestlkChm WLK .76 .7 11 121.30 59.58 1344 107.71 +1.1 WestlkCLP WLKP 1.55 7.0 16 25.95 21.10 32 22.05 -11.6 WestmRs s WMLP .46m 24.8 ...dd 5.24 1.56 53 1.86 -33.3 WestpacBk WBK 1.52e 6.8 ... 26.72 21.73 604 22.34 -8.4 WestRck WRK 1.72 2.7 19 71.55 49.23 1195 63.86 +1.0 WestwdH WHG 2.72 4.8 12 71.00 52.09 36 56.74 -14.3 Weyerhsr WY 1.28f 3.6 31 37.89 30.95 4303 35.24 -.1 WheatPr g WPM .26e ... 26 22.72 18.32 1648 20.38 -7.9tWhrlpl WHR 4.40 2.9 28 202.99 148.62 1491 151.60 -10.1 WhtMtIns WTM 1.00 .1 55 903.26 786.23 33 818.84 -3.8 WhiteWB wi WWAV/B/WI ... ... ... WhitestnR WSR 1.14 10.9 26 15.15 10.06 375 10.50 -27.1 WhitngPet rs WLL ... ... ...dd 39.26 15.88 4311 33.21 +25.4tWidOpW n WOW ... ... ... 17.89 6.86 276 7.10 -32.8 WidePoint WYY ... ... ...dd .73 .40 247 .58 -10.8 WildhRs n WRD ... ... ... 21.43 10.36 407 18.69 +1.5 WileyJA JW/A 1.20 1.9 21 68.40 49.50 209 64.40 -2.1 WileyJB JW/B 1.20 1.9 21 68.00 49.83 63.36 -3.5 WLyonHm WLH ... ... 15 32.95 18.85 334 28.37 -2.4tWmsCos WMB 1.36f 5.6 9 33.67 24.14 11321 24.46 -19.8 WillmsPtrs WPZ 2.40 7.1 40 44.06 32.74 1279 33.91 -12.6 WmsSon WSM 1.72f 3.4 15 56.38 42.68 1258 51.22 -.9 Winnbgo WGO .40 1.1 14 58.65 24.15 1054 36.95 -33.5 Wipro s WIT .03e .6 ... 6.40 4.75 476 5.24 -4.2 WirelessT WTT ... ... ...dd 2.64 1.35 16 2.30 -5.3 WT IntQua IQDG ... ... ... 32.75 26.26 2 30.68 WT ST HiYl SFHY ... ... ... 50.91 48.47 0 49.08 +.1 WT ShTr n SFIG ... ... ... 49.88 48.65 48.65 -1.4 WT HiYld n WHFY ... ... ... 52.27 48.87 1 49.52 -1.7 WT Corp n WFIG ... ... ... 50.34 47.78 48.32 -3.3 WT EmMDv DVEM ... ... ... 36.70 28.95 4 34.50 +3.9 WT G exMx XMX ... ... ... 31.68 25.58 0 29.31 -1.1 WT DyCEu DDEZ ... ... ... 33.88 27.11 1 31.25 -.8 WT DyInEq DDWM ... ... ... 32.00 27.05 18 29.64 -3.0 WT DyInSm DDLS ... ... ... 34.74 28.24 6 32.29 -3.7 WT DynCJp DDJP ... ... ... 31.29 25.34 29.00 -2.9 WTBearEq DYB ... ... ...q 26.34 24.64 1 26.08 WT LgSEq DYLS ... ... ...q 34.53 28.58 36 32.29 -.9 WT EuLoc EZR ... ... ... 34.19 27.47 1 30.92 -.7 WT GlExUS HDRW ... ... ... 29.34 26.12 27.52 -1.6 WT SCDiv HGSD ... ... ...q 26.52 23.81 24.91 -5.0 WT GlSmC GSD ... ... ... 35.24 30.00 1 32.22 -2.6 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 45 49.21 -3.0 WTxUSDiv DXUS .04e ... ...q 28.05 24.12 26.19 -2.6 WTEurSmC EUSC .53e ... ...q 32.83 27.97 14 30.57 -1.7 WT PutStr PUTW ... ... ... 30.04 26.65 50 28.27 -2.7 WT EMexSt XSOE .77e 2.4 ...q 35.10 24.61 10 32.05 +.6 WT JpDvG JHDG ... ... ...q 30.34 23.88 27.94 -3.5 WTIntHDv IHDG .70e 1.4 ...q 32.86 28.38 48 30.79 -2.8 WT EurDiv EUDG .51e 1.9 ...q 28.46 23.11 7 26.22 -2.7 WTFltRtTr USFR ... ... ...q 27.90 24.96 125 25.09 +.4 WT EurHdg HEDJ 3.51e 2.4 ...q 67.29 60.26 1256 62.58 -1.8 WT AsiaDb ALD 1.02 2.2 ...q 46.97 44.05 1 46.11 +.9 WTEmLDbt ELD 1.74 4.5 ...q 40.08 37.26 204 39.10 +1.7 WT GlRlR n RRF ... ... ... 40.35 WisDynCu n DHDG ... ... ... 26.16 22.10 24.52 -2.1 WisYldEn n SHAG ... ... ... 52.53 48.88 3 49.07 -1.4 Wis US Mul USMF ... ... ... 29.45 24.68 2 27.98 +.7 GrnHCmdty GCC ... ... ...q 19.78 17.92 52 19.02 -1.0 WT Diefa DWM .74e 1.4 ...q 59.63 48.89 55 54.76 -1.8 WT DefaEq DTH 1.75e 4.0 ...q 47.40 39.62 27 43.39 -2.3 WTDv exF DTN 2.48e 2.9 ...q 92.93 80.06 49 84.72 -4.2 WTEurEq DEW 1.75e 3.8 ...q 51.17 44.21 59 46.52 -4.1 WTEurSC DFE 1.48e 2.1 ...q 75.61 59.29 147 69.57 -1.4 WT EqInco DHS 2.10e 3.1 ...q 75.26 66.21 23 68.36 -6.2 WTIntD exF DOO 2.01e 4.6 ...q 46.39 38.78 8 43.30 -.2 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page A -:A-MarkPM AMRK .32 2.7 40 18.83 10.39 15 12.04 -17.8 AAON AAON .26 .7 38 40.25 29.95 320 35.85 -2.3 AC Immun n ACIU ... ... ... 13.91 6.03 30 10.80 -15.6 ACI Wwde ACIW ... ... ...cc 26.37 20.23 829 23.81 +5.0 ACM Rsc n ACMR ... ... ... 15.60 4.74 33 12.30 +134.3 ACNB Cp ACNB .92f 3.1 16 31.60 24.45 2 29.30 -.8 AGNC Inv AGNC 2.16 11.4 10 22.34 17.84 2808 18.94 -6.2 AGNC pfB AGNCB 1.94 7.5 ... 26.87 25.28 8 25.82 -.1 AGNC pfC AGNCN 1.75 6.9 ... 26.79 24.95 5 25.42 -1.2 ALJ Reg n ALJJ ... ... ... 3.79 1.82 23 2.16 -31.4 AMAG Ph AMAG ... ... ...dd 24.85 11.93 952 21.00 +58.5 AMC Net AMCX ... ... 11 67.44 46.89 763 51.78 -4.3 ANGI Hme ANGI ... ... ... 15.77 5.28 966 13.51 +29.2 ANI Ph h ANIP ... ... 25 74.70 42.23 88 59.31 -8.0 ARC Grp ARCW ... ... ...dd 4.25 1.80 48 2.05 -2.4 ARCAbio rs ABIO ... ... ...dd 2.76 .45 278 .50 -63.3 ARMO Bi n ARMO ... ... ... 57.19 27.00 123 40.56 +36.4 ASML Hld ASML 1.71e .9 40 216.00 126.03 1705 198.26 +14.1 ASV Hld n ASV ... ... ... 10.80 6.60 1 7.25 -28.6 ATA Inc ATAI .41e 7.8 ...dd 6.62 3.04 17 5.25 +13.6 ATN Intl ATNI .68 1.1 ...dd 73.99 49.50 51 59.83 +8.3 AV Homes AVHI ... ... 5 20.50 14.65 120 18.40 +10.5 AXT Inc AXTI ... ... 28 10.75 5.50 219 7.20 -17.2 Abaxis ABAX .64 .9 65 78.53 43.66 90 70.17 +41.7 AbeonaTh ABEO ... ... ...dd 22.75 4.55 724 15.15 -4.4 Abeona wt ABEOW ... ... ... 17.56 2.50 9.55 -17.7tAbility rs ABIL ... ... ... 20.00 2.64 92 2.70 -38.6 Abiomed ABMD ... ... ...cc 304.28 117.37 389 288.53 +54.0 Ablynx n ABLX ... ... ... 55.01 17.75 49 54.65 +118.7 Abraxas AXAS ... ... 55 2.75 1.45 719 2.19 -11.0 AcaciaC n ACIA ... ... 40 61.15 33.68 527 35.82 -1.1 AcaciaTc ACTG .50 14.7 ...dd 5.75 2.90 149 3.40 -16.0 AcadiaHlt ACHC ... ... 17 54.34 26.92 948 40.00 +22.6tAcadiaPh ACAD ... ... ...dd 41.20 20.67 1730 22.34 -25.8 Acasti g rs ACST ... ... ...dd 3.36 .84 254 1.10 +16.6 AccelrDiag AXDX ... ... ...dd 30.45 16.75 178 23.30 -11.1 Acceleron XLRN ... ... ...dd 46.93 24.37 814 38.35 -9.6 AccessNt ANCX .60 2.1 32 32.70 24.36 35 28.61 +2.8 Accuray ARAY ... ... ...dd 6.15 3.60 459 4.70 +9.3 AcelRx ACRX ... ... ...dd 5.75 1.55 374 2.15 +6.2 AcerTh rs ACER ... ... ... 22.63 5.70 5 18.39 +32.8 AcerThr wt ACERW ... ... ... .34 .01 .01 AcetoCorp ACET .26 3.6 17 17.10 6.87 545 7.14 -30.9 Achaogen AKAO ... ... ...dd 27.49 9.83 1287 12.41 +15.5 AchvLfS rs ACHV ... ... ...dd 6.27 1.15 22 1.28 -4.7 Achillion ACHN ... ... ...dd 5.66 2.58 1939 3.55 +23.3 AclarisTh n ACRS ... ... ...dd 33.10 16.01 262 16.58 -32.8 AcordaTh ACOR ... ... ...dd 29.60 13.60 330 23.70 +10.5 ActivsBliz ATVI .34f .5 45 79.63 48.41 5231 66.27 +4.7 Acxiom ACXM ... ... ...cc 32.93 18.60 2139 23.30 -15.5 AdamasPh ADMS ... ... ...dd 44.00 13.50 726 25.40 -25.1 AdamisPh ADMP ... ... ...dd 6.45 2.35 323 3.40 -22.7 Adaptim n ADAP ... ... ... 13.41 4.28 404 11.23 +68.1 AddusHmC ADUS ... ... 44 51.85 30.70 97 51.60 +48.3 ADDvtgTch AEY ... ... ...dd 2.33 1.26 0 1.29 -12.2 AdestoTc n IOTS ... ... ...dd 9.20 3.71 98 7.55 +17.1 AdmaBio ADMA ... ... ...dd 5.44 2.01 47 4.97 +54.8 AdobeSy ADBE ... ... 66 231.34 128.21 4469 225.05 +28.4tAdomani n ADOM ... ... ... 18.31 1.02 94 .99 -77.5tAdtran ADTN .36 2.4 22 25.10 15.05 353 15.10 -22.0 AduroBio n ADRO ... ... ...dd 14.05 5.83 493 8.85 +18.0 AdvEmis n ADES 1.00 8.9 3 12.20 7.00 105 11.18 +15.7 AdvEnId AEIS ... ... 18 95.00 60.06 439 62.97 -6.7 AdvMatls CDTI ... ... ...dd 3.72 1.09 1.17 -25.8tAMD AMD ... ... ... 15.65 9.30 66971 9.77 -5.0 Advaxis wt ADXSW ... ... ... 5.18 .62 .87 -13.3 Advaxis ADXS ... ... ...dd 9.55 1.51 836 1.76 -38.0 AdverumBi ADVM ... ... ...dd 8.59 2.40 418 5.75 +64.3 AdvS Vice n ACT ... ... ... 29.50 24.23 2 25.18 -3.9 Aegion AEGN ... ... 18 28.19 19.11 110 23.01 -9.5 AegleaBio n AGLE ... ... ...dd 11.35 2.81 78 10.19 +88.4 AehrTest h AEHR ... ... ... 5.04 2.12 462 2.38 -12.2 Aemetis AMTX ... ... ...dd 3.12 .45 304 1.51 +174.5 AeriePhm AERI ... ... ...dd 66.60 38.14 266 52.10 -12.8 AeroViron AVAV ... ... 52 58.99 26.93 298 46.31 -17.5 AEtern g rs AEZS ... ... ...dd 3.75 .78 246 1.26 -46.6 Aethlon rs AEMD ... ... ...dd 3.85 .79 183 1.43 +26.5 AeviGeno GNMX ... ... ...dd 2.65 .98 82 1.90 +58.3 AffimedNV AFMD ... ... ...dd 2.85 1.15 734 2.28 +75.0 Agenus AGEN ... ... ...dd 6.19 3.20 1589 4.61 +41.4 AgileThera AGRX ... ... ...dd 5.60 1.93 74 2.87 +6.7 Agilysys AGYS ... ... ...dd 13.00 9.08 30 12.37 +.7 AgiosPhm AGIO ... ... ...dd 87.00 45.11 512 77.17 +35.0 AgroFresh AGFS ... ... 16 9.05 4.13 77 7.36 -.5 AgroFr wt AGFSW ... ... ... 1.25 .13 .50 +22.0 AileronT n ALRN ... ... ... 15.48 6.22 18 6.73 -36.1 Aimmune n AIMT ... ... ...dd 42.00 15.97 1821 29.73 -21.4 AirT Inc AIRT ... ... ...dd 34.83 14.40 25.30 +2.5 AirTrnsp ATSG ... ... ...dd 27.67 15.78 322 23.38 +1.0tAirMedia AMCN ... ... ...dd 3.30 .70 331 .74 -35.7 Airgain n AIRG ... ... 46 16.23 7.31 13 7.83 -12.9 AkamaiT AKAM ... ... 56 78.28 44.65 1692 70.41 +8.3 AkariTh rs AKTX ... ... ... 22.20 1.70 55 1.80 -58.4 AkceaTh n AKCA ... ... ... 33.99 8.10 201 23.80 +37.1 AkebiaTher AKBA ... ... ...dd 20.25 8.69 607 9.88 -33.6 AkersBios AKER ... ... ...dd 2.10 .12 20329 .57 +324.6 Akorn Inc AKRX ... ... 21 34.00 16.79 1422 19.46 -39.6 Akoustis n AKTS ... ... ... 13.01 4.91 99 5.62 -9.8 Alarm.cm n ALRM ... ... 46 49.49 29.95 216 38.81 +2.8tAlaskCom ALSK ... ... ...dd 2.91 1.67 140 1.70 -36.8 Albireo ALBO ... ... ... 39.87 15.31 25 32.21 +25.8 Alcentra ABDC .72m 10.1 ...dd 14.73 5.93 67 7.13 -15.0 AlderBioPh ALDR ... ... ...dd 22.50 8.60 1086 12.70 +10.9 AldeyraTh ALDX ... ... ... 11.90 3.80 52 7.20 +5.9 Alexion lf ALXN ... ... 43 149.34 96.18 1533 111.51 -6.8 Alico ALCO .24 .9 38 34.80 25.55 5 27.95 -5.3 AlignTech ALGN ... ... ...cc 287.32 113.40 753 248.93 +12.0 AlimeraSci ALIM ... ... ...dd 1.70 1.01 28 1.04 -21.8 Alkermes ALKS ... ... ...dd 71.22 41.15 1902 44.16 -19.3 AllgnceBc n ABTX ... ... 31 42.60 31.75 89 40.40 +7.3 AllegiantT ALGT 2.80 1.6 15 181.45 111.54 176 173.85 +12.3 AllenaPh n ALNA ... ... ... 17.56 6.13 298 16.60 +65.0 AlliHold AHGP 2.97f 12.2 8 31.79 22.71 121 24.32 -9.2 All MMA n AMMA ... ... ... 3.38 .40 61 .48 -58.6 AllnceRes ARLP 2.04f 12.1 5 23.45 16.90 175 16.90 -14.2 AldHlPrd rs AHPI ... ... ...dd 5.25 1.53 3 2.34 +12.0 AlliedMot AMOT .10 .3 45 42.70 19.89 43 39.47 +19.3 Alliqua rs ALQA ... ... ...dd 5.33 1.58 31 1.96 +8.3 AllotComm ALLT ... ... ...dd 6.09 4.54 15 5.36 +.6tAllscriptH MDRX ... ... ...dd 16.13 11.25 1625 12.04 -17.3 AlnylamP ALNY ... ... ...dd 153.99 46.90 1945 102.29 -19.5 AlphaOmg AOSL ... ... 19 20.48 13.53 81 15.28 -6.6 Alphabet C GOOG ... ... 31 1186.89 817.02 2464 1025.14 -2.0 Alphabet A GOOGL ... ... 31 1198.00 834.60 2533 1029.71 -2.2 Alphatc rs ATEC ... ... ...dd 4.27 1.58 19 3.30 +24.1 AlpImmu n ALPN ... ... ...dd 12.87 2.05 16 8.17 -27.1 AlpsRtSec n SWIN ... ... ... 31.35 25.51 3 29.06 -2.4 Altaba AABA ... ... ...cc 80.56 45.96 7858 69.52 -.5 Altair A n ALTR ... ... ...dd 33.38 16.55 243 30.44 +27.3 Altimm rs ALT ... ... ...dd 10.80 1.03 211 1.04 -47.7 Altisrce n ASPS ... ... 2 46.99 16.17 112 27.72 -1.0 AltraIndlM AIMC .68 1.5 23 53.70 36.50 156 45.90 -8.9 AmTrstFn AFSI .34 2.7 ...dd 22.63 8.80 414 12.47 +23.8 Amarin AMRN ... ... ... 4.60 2.82 2442 3.16 -21.2 Amazon AMZN ... ... ...cc 1617.54 884.49 6942 1410.57 +20.6 AmbacF wt AMBCW ... ... ... 12.50 5.04 5.76 +.3 AmbacFin AMBC ... ... ...dd 22.02 13.17 299 15.80 -1.1 Ambarella AMBA ... ... 24 66.23 40.06 992 46.93 -20.1 Amdocs DOX 1.00f 1.5 18 71.72 60.30 535 67.16 +2.6 Amedica rs AMDA ... ... ... 6.94 1.32 26 1.39 -57.5 Amedisys AMED ... ... 46 65.91 45.60 247 64.13 +21.7 AMERCO UHAL 2.50e ... 18 400.99 326.30 76 349.36 -7.6 AmeriHld n AMRH ... ... ... 13.50 1.27 52 1.50 -51.6 AmerHl wt AMRHW ... ... ... 7.58 .25 .84 +9.8 AFMulti ATAX .50 8.1 21 6.40 5.55 53 6.20 +2.5sAmCarM CRMT ... ... 12 51.65 33.05 34 52.20 +16.9 AmAirlines AAL .40 .8 9 59.08 40.82 3955 52.04 ACapSenF ACSF 1.16 10.4 5 13.95 10.35 29 11.20 +6.4 AmElTech AETI ... ... ...dd 2.80 .85 23 .90 -40.0 AmerNtl AMNB 1.00 2.6 19 43.00 34.60 4 37.95 -.9 AmNatIns ANAT 3.28 2.8 19 134.03 110.43 66 116.93 -8.8 AmOutBr AOBC ... ... 7 24.49 8.32 1271 10.72 -16.5 AmPubEd APEI ... ... 36 45.75 17.40 133 42.75 +70.7 AmRailcar ARII 1.60 4.4 5 44.20 34.29 170 36.21 -13.0 AmrRvr AMRB .20 1.3 32 16.49 12.21 6 15.70 +3.0 ASoft lf AMSWA .44 3.3 25 13.69 9.00 50 13.24 +13.8 AmSupr rs AMSC ... ... ...dd 7.75 2.89 107 5.93 +63.4 AWoodmk AMWD ... ... 27 148.44 78.75 223 96.85 -25.6 AmerisBc ABCB .40 .7 23 59.05 41.05 159 53.60 +11.2 Amerisafe AMSF .88f 1.6 23 67.82 51.20 135 55.00 -10.7 AmrSvFin ASRV .06 1.5 59 4.40 3.70 9 4.10 -1.2 AmSvFn pf ASRVP 2.11 7.8 ... 30.10 26.50 4 27.00 -6.9 AmesNatl ATLO .92f 3.4 17 32.00 26.00 2 27.10 -2.7 Amgen AMGN 5.28 3.0 16 201.23 152.16 3767 173.52 -.2 AmicusTh FOLD ... ... ... 17.40 6.41 2626 13.64 -5.2 AmkorTch AMKR ... ... 9 12.48 8.32 562 9.90 -1.4 Amphastar AMPH ... ... ... 20.45 13.15 193 19.02 -1.1 AmpOnRt ef IBUY ... ... ... 47.99 29.15 126 44.48 +8.8 AmtechSys ASYS ... ... ... 15.45 5.17 212 7.83 -22.2 Amyris rs AMRS ... ... ...dd 10.71 1.86 1130 6.97 +85.9 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued on next page MONEY & MARKET$Page 9 www.sunnewspapers.net The Sun/Thursday, April 5, 2018

PAGE 43

AnalogDev ADI 1.92f 2.1 44 98.38 74.65 2011 91.24 +2.5 Anlogic ALOG .40 .4 ...dd 101.80 66.00 104 95.30 +13.8 Anaptys n ANAB ... ... ... 134.00 18.15 1390 94.35 -6.3 Anavex rs AVXL ... ... ...dd 6.49 2.25 202 2.44 -24.2 AnchBcWA ANCB ... ... 21 25.70 23.70 1 24.65 -.6 Andersons ANDE .66 2.0 ...dd 39.35 29.60 161 32.80 +5.3 AngioDyn ANGO ... ... ... 19.25 14.80 325 18.95 +14.0 AnikaTh ANIK ... ... 22 69.81 42.51 176 46.63 -13.5 Ansys ANSS ... ... 50 171.92 104.65 407 157.92 +7.0 AntaresP ATRS ... ... ...dd 4.09 1.58 1216 2.09 +5.0 AntherP rs ANTH ... ... ... 3.48 .30 1046 .32 -80.4 Apellis n APLS ... ... ... 27.53 12.45 73 23.79 +9.6 ApogeeE APOG .63f 1.5 15 59.76 40.03 515 41.80 -8.6 ApollEnd rs APEN ... ... ... 13.90 3.55 20 6.00 +7.1 ApolloInv AINV .60 11.3 ... 6.82 5.18 701 5.30 -6.4 ApolMed n AMEH ... ... ... 30.00 10.00 39 15.71 -34.5 AppFolio n APPF ... ... ...cc 52.25 25.05 112 40.00 -3.6 Appian A n APPN ... ... ... 43.26 14.60 209 27.31 -13.2 Apple Inc AAPL 2.52 1.5 20 183.50 140.06 34577 171.61 +1.4 ApplRecy h ARCI ... ... ...dd 1.75 .52 36 .78 -25.0 AplDNA wt APDNW ... ... ... 1.04 .21 .37 +1.9 ApldDNA APDN ... ... ...dd 3.45 .90 17 1.37 -13.8 AppGenTc AGTC ... ... 23 7.05 3.25 29 3.95 +9.7 ApldMatl AMAT .80f 1.4 18 62.40 37.41 11983 55.56 +8.7tApldOptoel AAOI ... ... 7 103.41 23.51 919 24.29 -35.8 Approach AREX ... ... ...dd 4.21 1.95 285 2.54 -14.2 Apptio n APTI ... ... ... 30.83 10.77 429 28.65 +21.8 ApricusB rs APRI ... ... ...dd 3.34 .38 630 .40 -78.3 AptevoTh n APVO ... ... ... 4.85 1.15 169 3.48 -17.9 AptoseB g APTO ... ... ...cc 3.97 .78 144 3.16 +41.1 AquaMetal h AQMS ... ... ...dd 19.65 1.42 409 2.30 +8.0 AquaB Tc n AQB ... ... ... 11.45 2.25 29 2.96 -15.9 AquinoxPh AQXP ... ... ...dd 16.96 10.02 108 13.85 +17.8 ArQule ARQL ... ... ...dd 3.35 .92 4266 2.94 +78.2 Aradigm h ARDM ... ... ...dd 7.35 .78 15 1.27 -81.0 AralezPh ARLZ ... ... ...dd 2.98 .95 356 1.42 AratanaTh PETX ... ... ...dd 7.67 3.67 1514 4.95 -5.9 ArbutusB g ABUS ... ... ...dd 8.25 2.95 96 5.15 +2.0 ArcBest ARCB .32 1.0 15 39.70 16.95 243 33.10 -7.4 ArcadB rsn RKDA ... ... ... 66.56 3.60 279 23.01 +318.4 ArchCap ACGL ... ... 26 102.60 83.16 409 86.52 -4.7 ArchCap pfF ACGLO ... ... ... 25.99 23.67 17 24.37 -3.8 ArchC pfE ACGLP 1.31 5.4 ... 25.25 22.66 103 24.15 -3.9 ArchrkPtrs APLP 1.14 9.4 ...cc 17.14 10.58 69 12.11 +1.7 Arcimoto n FUV ... ... ... 6.35 2.54 14 3.43 -14.5 ArcturusT rs ARCT ... ... ... 15.19 4.78 26 5.18 -34.8 Ardelyx ARDX ... ... ... 14.10 4.05 266 5.10 -22.7 ArenaPh rs ARNA ... ... ...dd 45.85 11.30 1143 37.26 +9.7 AresCap ARCC 1.52 9.5 10 17.70 15.03 2520 16.00 +1.8 Argenx n ARGX ... ... ... 87.00 17.33 122 77.19 +22.3 ArgoGp42 AGIIL 1.63 6.4 ... 26.25 25.00 4 25.28 ArgoGpInt AGII 1.08b 1.9 12 60.15 48.83 77 57.70 +7.6tArgosThr rs ARGS ... ... ... 16.40 .72 176 .78 -74.0 ArkRst ARKR 1.00 4.0 93 29.49 21.75 1 25.03 -7.4 Arotech ARTX ... ... 29 4.35 2.70 93 3.15 -11.3 ArrayBio ARRY ... ... ...dd 18.78 6.73 2295 15.95 +24.6 ArrisIntl ARRS ... ... 31 30.38 22.60 2041 26.89 +4.7 ArrowFn AROW 1.00b 2.9 16 38.60 29.81 15 34.05 +.3 ArrCountR n DWCR ... ... ... 33.04 29.75 29.93 -.9 ArwDWATc DWAT .09e .8 ...q 12.50 10.51 1 11.54 -.9 ArrowPhm ARWR ... ... ...dd 8.09 1.42 1390 7.11 +93.2 Arsanis n ASNS ... ... 15 28.69 10.40 35 25.34 +98.6 ArtesRes ARTNA .94 2.6 25 43.22 32.00 9 36.09 -6.4 ArtsWay ARTW .05 2.0 ...dd 3.55 2.00 1 2.55 -14.5 AscenaRtl ASNA ... ... ...dd 4.50 1.65 2812 2.26 -3.8 Ascendis n ASND ... ... ... 69.00 21.95 75 60.49 +51.0 AscentCap ASCMA ... ... ... 17.84 3.30 53 3.58 -68.8 AsiaPWire APWC .10e ... ... 3.10 2.35 15 2.46 -10.7 AspenGp n ASPU ... ... ... 9.61 5.35 29 7.30 -18.2 AspenTech AZPN ... ... 33 84.40 53.51 261 78.77 +19.0 AssembBio ASMB ... ... ...dd 67.36 18.60 153 47.56 +5.1 AstaFund s ASFI 5.30e ... ...cc 5.30 2.82 3 3.65 +6.0 Astec ASTE .40 .7 35 66.66 45.70 83 54.82 -6.3sAstroNova ALOT .28 1.7 33 16.15 11.00 28 16.10 +16.2 Astronics ATRO ... ... 43 49.45 23.95 206 36.23 -12.6 Astrotch rs ASTC ... ... ... 7.15 2.01 1898 2.57 -23.3 AsureSftw h ASUR ... ... ...dd 17.53 9.47 203 14.28 +1.1 AtaraBioth ATRA ... ... ...dd 49.90 11.80 537 37.35 +106.4 athenahlth ATHN ... ... ...cc 158.66 95.01 536 141.60 +6.4 Athenex n ATNX ... ... ... 20.79 11.21 218 18.00 +13.2 Athersys ATHX ... ... ...dd 2.63 1.29 455 1.91 +5.5 AtlAcq n ATAC ... ... ... 15.00 9.75 10.03 +1.7 AtlAcq un ATACU ... ... ... 10.84 9.56 10.38 +1.8 AtlAcq rt ATACR ... ... ... .66 .33 .61 +1.7 AtlanAmer AAME .02 .6 31 4.03 3.00 1 3.45 +1.5 AtlCapBc n ACBI ... ... 35 19.85 15.20 149 18.75 +6.5 AtlCstFin ACFC ... ... 29 11.21 7.05 8 10.44 +10.7 AtlanticaYd AY 1.14e 5.8 ... 25.99 18.00 135 19.78 -6.7 Atlanticus ATLC ... ... ... 3.49 1.95 0 2.14 -10.8 AtlasAir AAWW ... ... 7 68.70 45.45 189 61.20 +4.3 AtlasFin AFH ... ... ...dd 21.50 9.90 156 10.50 -48.9 AtlasFin pf AFHBL 1.66 6.7 ... 27.87 24.52 1 24.85 -4.6 Atlassian n TEAM ... ... ...dd 62.25 29.56 2387 56.11 +23.3 Atomera n ATOM ... ... ...dd 8.00 2.45 65 6.72 +55.2 AtossGen rs ATOS ... ... ...dd 1.59 .22 675 .43 +63.5 AtriCure ATRC ... ... ...dd 25.18 14.88 122 20.30 +11.3 Atrion ATRI 4.80 .8 34 694.00 459.50 9 606.15 -3.9 Attunity ATTU ... ... ...dd 8.24 6.25 26 7.25 +3.9 aTyrPhm n LIFE ... ... ... 6.50 2.30 59 2.70 -22.9 AubNB AUBN .96f 2.5 17 41.75 32.49 1 38.11 -2.0 Audentes n BOLD ... ... ...dd 41.80 13.90 237 29.62 -5.2 AudCodes AUDC ... ... 20 8.43 5.83 33 6.93 -5.8 AuriniaPh AUPH ... ... ...dd 8.19 4.41 507 5.29 +16.8 AutoWeb AUTO ... ... 8 14.30 2.88 57 3.03 -66.4 Autodesk ADSK ... ... ...dd 141.26 82.70 2574 127.50 +21.6 AutoData ADP 2.52 2.2 31 125.24 95.50 8453 116.72 -.4 AvadelPh AVDL ... ... 5 11.93 6.71 356 7.47 -8.9 AveThera n ATXI ... ... ... 8.58 3.40 81 4.92 +35.9 AVEO Ph h AVEO ... ... ...dd 4.24 .55 1346 2.63 -5.7 Avexis n AVXS ... ... ...dd 138.46 65.23 295 121.90 +10.1 AviatNet rs AVNW ... ... ...dd 24.14 12.90 26 16.62 +9.6 AvidBios rs CDMO ... ... ... 5.78 2.24 690 3.40 -12.4 AvidB pfE CDMOP 2.63 11.1 ... 27.00 20.62 23.59 -3.3 AvidTech AVID ... ... 90 7.65 3.99 169 4.52 -16.1 Avingr nrs AVGR ... ... ...dd 74.00 .95 545 1.20 -83.5 AvisBudg CAR ... ... 17 50.88 20.71 1300 48.99 +11.6 AvistaHl un AHPAU ... ... ... 10.45 10.05 10.33 +.3 AvistaHl wt AHPAW ... ... ... .51 .20 .39 +39.3 AvistaHl n AHPA ... ... ... 10.07 9.28 10.00 +.8 Aware AWRE ... ... 38 5.40 3.70 48 4.19 -7.0 Axcelis rs ACLS ... ... 7 37.05 17.65 314 24.05 -16.2 AxoGen AXGN ... ... ...dd 40.95 10.05 269 36.65 +29.5sAxonEntpr AAXN ... ... ...cc 42.45 20.57 1465 41.98 +58.4 Axovant n AXON ... ... ...dd 27.98 1.15 600 1.26 -76.2 AxsomeT n AXSM ... ... ...dd 6.45 2.05 137 2.35 -58.0 AytuBioSc n AYTU ... ... ... 6.82 .38 3442 .49 -78.2 AzurRx n AZRX ... ... ... 5.25 2.31 4 3.07 -15.6B -:tB Comm BCOM 3.58e ... ... 21.50 12.20 0 11.30 -38.6 BRileyFn RILY .49e 2.5 13 20.35 13.55 54 19.30 +6.6 BRileyF 7.5 RILYL 1.88 7.3 ... 26.84 25.33 5 25.74 -1.0 BRiley27 n RILYZ 1.88 7.4 ... 26.20 24.86 5 25.34 -2.0 BRileyF27 n RILYG ... ... ... 25.90 24.55 26 24.98 -1.6 BCB Bc BCBP .56 3.6 17 16.60 12.05 12 15.75 +8.6 BFC Cp pf BANFP 1.80 6.5 ... 30.47 26.05 27.69 +.6 BGC Ptrs BGCP .72 5.4 ...dd 16.97 10.60 2133 13.35 -11.6 BIO-key n BKYI ... ... ... 3.67 1.20 25 2.04 +15.3 BJsRest BJRI .44 1.0 18 47.55 28.00 320 45.25 +24.3 BldrsAsia ADRA .72e 2.2 ...q 37.70 28.87 0 33.22 -3.8 BldrsDev ADRD .72e 3.2 ...q 25.31 20.60 2 22.83 -3.0 BldrsEmg ADRE .60e 1.4 ...q 48.92 36.03 5 43.40 +.6 BldrsEur ADRU .78e 3.5 ...q 24.65 20.17 0 22.15 -3.3 BMC Stock BMCH ... ... 26 25.70 18.20 352 19.55 -22.7 BOK BOKF 1.80 1.8 19 107.00 74.48 144 99.90 +8.2 BOK 56 n BOKFL 1.34 5.3 ... 26.23 24.00 10 25.08 -2.1 BOS Ltd BOSC ... ... ...dd 2.97 1.53 4 2.18 -.5 BSB Bcp BLMT ... ... 20 32.15 27.25 3 30.60 +4.6 Baidu BIDU ... ... 18 274.97 171.17 4101 224.30 -4.2 Balchem BCPC .42f .5 40 88.47 70.23 100 82.51 +2.4 BaldwLy BWINA 1.12f 4.9 52 26.95 21.41 0 23.05 -4.9 BaldLyB BWINB 1.12f 4.7 54 25.40 21.20 30 23.60 -1.5 BallardPw BLDP ... ... ...dd 5.94 2.17 572 3.35 -24.0 BncFstOK s BANF .84 1.6 20 61.05 43.13 44 53.90 +5.4 Bancorp34 n BCTF ... ... ... 16.49 12.56 2 15.00 +1.7 BncpBnk lf TBBK ... ... ...dd 11.37 4.70 346 10.62 +7.5 Bandwith n BAND ... ... 34 33.23 18.05 99 31.50 +36.2 BkCmcCA BOCH .12 1.1 16 12.40 9.90 13 11.30 -1.7 BankMarin BMRC 1.16 1.7 21 77.90 59.05 61 69.25 +1.8 BkMont36 n BMLP 3.50e 8.1 ... 53.32 43.00 43.29 -9.3 BkPrince n BPRN ... ... ... 34.95 29.43 6 34.49 +.4 BankSC BKSC .60 3.1 20 22.00 17.35 6 19.40 +.5 BkofJames BOTJ .24 1.6 15 16.25 13.87 2 15.19 +1.7 BkOzarks OZRK .78f 1.6 16 53.70 40.15 900 48.20 -.5 BankFncl BFIN .32 1.9 30 17.20 13.43 64 16.85 +9.8 BankwellF BWFG .48f 1.5 16 38.50 29.90 3 32.35 -5.8 Banner Cp BANR 1.40f 2.5 19 62.75 52.07 128 55.96 +1.5 Baozun n BZUN ... ... ...cc 52.33 14.21 2578 44.69 +41.6 BiPTrLBear DLBS ... ... ...q 22.10 13.54 8 19.51 +19.4 BiP10yTBear DTYS ... ... ...q 23.48 13.93 10 21.82 +19.6 BiP2yrTBull DTUL ... ... ...q 65.27 58.33 59.73 -1.3 BiPTrSteep STPP ... ... ...q 35.49 29.80 0 30.92 +.6 BiPUrFlat FLAT ... ... ...q 64.99 59.30 63.80 +3.3 BiP10yTBull DTYL ... ... ...q 77.88 73.11 73.11 -5.2 BiP2yrTBear DTUS ... ... ...q 38.50 29.57 0 37.60 +7.4 BiPTrLBull DLBL ... ... ...q 78.32 75.08 75.08 -4.1 BarIvrsUST TAPR ... ... ...q 28.95 19.30 26.00 +18.4 BarHilc n BHAC ... ... ... 12.35 10.20 0 10.70 +2.5 BarHilc rt BHACR ... ... ... .47 .11 45 .34 +112.5 BarHilc wt BHACW ... ... ... .26 .03 .22 +211.4 BarHilc un BHACU ... ... ... 10.80 8.52 10.40 BarrettB lf BBSI 1.00 1.2 35 89.87 44.52 50 83.81 +30.0 BassettF BSET .44 1.5 17 41.30 25.68 60 30.30 -19.4 BayBncp BYBK ... ... 79 14.85 6.75 17 13.50 +10.4 BeacnRfg BECN ... ... 18 66.48 39.57 505 53.94 -15.4 BearStFin BSF .12 1.2 19 10.37 8.66 30 10.27 +.4 BeasleyB BBGI .20f 2.0 3 18.19 8.15 17 10.15 -24.3 BedBath BBBY .60 2.8 6 40.76 19.07 3427 21.50 -2.2 BeiGene n BGNE ... ... ...dd 182.79 34.36 402 164.92 +68.8 BelFuse A BELFA .24 1.4 18 29.90 15.24 0 17.02 -22.0 BelFuseB BELFB .28 1.4 19 33.45 17.10 14 20.00 -20.6 Belleroph n BLPH ... ... ...dd 2.74 1.00 229 1.98 -23.3 BellicumP BLCM ... ... ...dd 14.49 5.02 453 6.81 -19.0 BenefBncp BNCL .24a 1.5 33 17.50 14.30 160 15.70 -4.6 Benetfoc BNFT ... ... ...dd 37.10 21.75 203 23.50 -13.0 Benitec wt BNTCW ... ... ... .58 .11 .45 +12.5 BenitecB n BNTC ... ... ... 5.48 1.85 1 3.24 +9.5 Beyondsp n BYSI ... ... ... 48.49 19.40 2 27.00 -7.1 Big 5Sprt BGFV .60 8.1 7 17.10 5.05 423 7.40 -2.6 BigRockP n BRPA ... ... ... 10.93 9.58 9.83 +1.5 BigRock wt BRPAW ... ... ... .44 .30 .39 -3.5 BigRock rt BRPAR ... ... ... .74 .29 .41 +10.8 BigRock un BRPAU ... ... ... 11.00 9.99 10.41 +1.7 Bilibili n BILI ... ... ... 11.80 9.62 1498 10.97 -2.4 BioTechne TECH 1.28 .9 48 151.89 98.22 246 147.22 +13.6 BioDlvry lf BDSI ... ... ...cc 3.60 1.55 116 2.05 -30.5 BioLifeSol BLFS ... ... ...dd 7.53 2.01 451 6.96 +16.0 BioLneRx h BLRX ... ... ... 1.34 .80 177 .86 -20.8 BioXcelT n BTAI ... ... ... 11.94 8.66 84 10.50 -4.8 BioanlySys BASI ... ... 12 2.95 1.11 386 1.37 -44.2 Bioblast rs ORPN ... ... ... 5.99 1.81 12 2.05 -10.3 Biocept rs BIOC ... ... ...dd 2.26 .23 1150 .25 -64.0 Biocryst BCRX ... ... ...dd 8.80 3.95 782 5.11 +4.1 Biofront n BFRA ... ... ... 17.98 11.25 1 15.30 +25.6 Biogen BIIB ... ... 17 370.57 244.28 1542 272.40 -14.5 Biolase BIOL ... ... ...dd 1.45 .28 20 .41 -3.8 BioMarin BMRN ... ... ...dd 100.51 76.27 864 79.14 -11.2 Biomeri n BMRA ... ... ...dd 9.32 2.02 12 4.05 +8.3 BiondVax n BVXV ... ... ... 10.75 4.60 40 5.88 +9.7 BiondVx wt BVXVW ... ... ... 4.80 .75 1.59 +23.4 BioScrip BIOS ... ... ...dd 3.39 1.35 538 2.36 -18.9 BioSpecif BSTC ... ... 28 58.79 38.05 21 44.09 +1.8 BiostrPh rs BSPM ... ... ...dd 5.97 1.18 88 2.88 +62.7 BioTelem BEAT ... ... ...dd 39.20 23.30 225 31.80 +6.4 BisnCap n BCAC ... ... ... 9.99 9.67 9.96 +.9 BisnCap wt BCACW ... ... ... .47 .23 .36 BisnCap un BCACU ... ... ... 10.81 10.05 10.81 +5.3 BisnCap rt BCACR ... ... ... .52 .25 .50 +31.4 BlackBox BBOX .48 24.6 ...dd 11.00 1.80 128 1.95 -45.1 BlRidgAc n BRAC ... ... ... 9.72 9.52 5 9.72 +.7 BlRidgA wt BRACW ... ... ... .35 .24 .32 -4.5 BlRidgAc rt BRACR ... ... ... .35 .22 .30 +7.1 BlRidgA un BRACU ... ... ... 10.56 9.97 10.44 +3.0 BlackLin n BL ... ... ... 45.19 28.79 486 38.81 +18.3 BlkRkCap BKCC .72 11.8 22 7.88 5.48 326 6.09 -2.2 Blckbaud BLKB .48 .5 75 116.07 75.45 190 102.78 +8.8 BlkhwkNet HAWK ... ... ...cc 47.00 32.60 1419 44.75 +25.5 BlinkCh n BLNK ... ... ... 3.29 2.51 47 2.69 -13.8 BlinkCh wt BLNKW ... ... ... BloominBr BLMN .36f 1.5 22 24.85 16.11 805 24.71 +15.8 Blucora BCOR ... ... ...dd 26.15 16.65 382 24.35 +10.2 BlueBird BLBD ... ... 10 24.20 15.66 68 23.85 +19.8 BlueBPet n BUFF ... ... 46 40.15 21.51 8804 39.94 +21.8 BlueHBcp BHBK .60a 2.9 26 22.05 17.35 79 20.80 +3.5 BluebBio BLUE ... ... ...dd 236.17 74.45 883 173.10 -2.8 BlueknEP BKEP .58 13.2 ... 7.35 4.05 59 4.40 -13.7 Bluekn pf BKEPP .72 10.0 ... 8.52 7.13 3 7.13 -8.2 BlueprtM n BPMC ... ... ...dd 109.00 34.38 344 97.80 +29.7 BofI Hld s BOFI ... ... 20 42.49 21.60 604 40.06 +34.0 BofI pf BOFIL 1.56 6.1 ... 28.33 24.25 25.71 -.4 Boingo WIFI ... ... ...dd 28.34 12.73 261 24.26 +7.8 Bojangles n BOJA ... ... 7 22.35 11.35 240 13.80 +16.9 BonsoElec BNSO ... ... ... 4.10 1.96 63 3.20 +30.6 BookingHl BKNG ... ... 29 2228.99 1630.56 386 2071.01 +19.2 BorqsTch BRQS ... ... ...cc 10.50 4.00 3 9.75 +78.9 BosOma n BOMN ... ... ... 35.49 12.15 98 25.80 -20.3 BostPrv BPFH .48f 3.1 17 17.20 13.95 453 15.33 -.8 BostPrv wt BPFHW ... ... ... 11.39 8.18 8.54 -11.2 BostPrv pf BPFHP 1.74 6.9 ... 26.29 25.07 25.30 -1.3 BttmlnT EPAY ... ... 43 39.99 21.52 302 39.10 +12.7 Boxlight n BOXL ... ... ... 9.17 3.00 0 4.17 -27.9 Brainstorm BCLI ... ... ...dd 5.18 2.88 25 3.29 -16.1 BravoBrio BBRG ... ... ...dd 5.30 1.65 121 4.03 +61.0 BridgeBcp BDGE .92 2.8 18 37.95 29.80 71 33.25 -5.0 Bridglne rs BLIN ... ... ... 4.45 1.81 4 2.10 -13.5 BridgBcs n BWB ... ... ... 13.66 12.60 94 12.95 +2.6 BridgfdFds BRID ... ... 14 21.55 10.96 1 14.21 +13.2 Brightcove BCOV ... ... ...dd 9.00 5.40 101 6.95 -2.1 BrghtFn n BHF ... ... ... 70.00 49.05 654 50.67 -13.6 BroadcLtd AVGO 7.00 3.0 ...cc 285.68 208.44 3766 236.99 -7.8 BroadVis BVSN ... ... ...dd 5.45 2.30 5 2.35 -34.7 BrdwyFn h BYFC ... ... 27 2.67 1.63 1 2.14 -9.3 BroadwdE BWEN ... ... 9 9.80 2.10 22 2.18 -19.9 BrkdPrp BPY 1.26 6.6 ... 24.96 18.13 512 18.97 -14.4 BrklneB BRKL .36 2.2 20 17.20 13.60 279 16.25 +3.5 BrooksAuto BRKS .40 1.5 29 34.77 20.84 512 26.40 +10.7 BrukerCp BRKR .16 .5 29 36.53 21.83 1186 30.08 -12.4 BrynMawr BMTC .88 2.0 19 47.20 38.50 62 44.45 +.6 Bsquare BSQR ... ... ...dd 5.84 3.35 5 4.10 -11.8 BldrFstSrc BLDR ... ... 23 23.28 13.33 940 19.58 -10.1 Burcon g BUR ... ... ...dd 1.58 .38 40 .41 -21.2C -:C&F Fnc CFFI 1.36 2.5 14 65.05 45.28 5 53.45 -7.8 CA Inc CA 1.02 3.0 15 37.25 30.45 3227 33.84 +1.7 CAS Med CASM ... ... ...dd 1.50 .59 5 1.27 +64.9sCASI Phr h CASI ... ... ...dd 6.42 .91 6129 6.40 +96.9 CB FnSvcs CBFV .88 2.8 17 31.90 25.10 0 31.41 +4.7 CBAK Eng CBAK ... ... ... 2.35 1.20 19 1.35 -8.5 CBOE Glb CBOE 1.08 1.0 45 138.54 80.00 1661 111.21 -10.7 CBTX Inc n CBTX .20 .7 ... 30.87 27.00 40 29.42 -.8 CDK Globl CDK .60 .9 25 76.04 59.33 785 63.73 -10.6 CDW Corp CDW .84 1.2 24 76.73 55.80 752 69.58 +.1 CEVA Inc CEVA ... ... 23 51.80 33.10 118 36.85 -20.2 CH Robins CHRW 1.84 1.9 28 100.18 63.41 1115 94.36 +5.9 CHF Sol rs CHFS ... ... ...dd 45.00 2.50 138 2.66 -23.1 CHS Inc pf CHSCP 2.00 6.7 ... 31.47 28.89 5 29.98 -.5 CHS pfB CHSCO 1.97 6.8 ... 29.86 27.78 25 29.10 +1.0 CHS pfB2 CHSCN 1.78 6.3 ... 29.99 26.16 20 28.15 +2.9 CHS pfB3 CHSCM 1.69 6.3 ... 28.99 25.56 23 26.87 +1.5 CHS pfB4 CHSCL 1.88 6.8 ... 29.90 27.15 41 27.80 -1.2 CIM CmTr CMCT .50a 3.5 38 20.45 11.75 8 14.10 -26.2 CIM CT pfL CMCTP ... ... ... 1.00 CM Finan CMFN 1.00 11.6 6 10.80 7.40 66 8.60 +5.5 CM SevSt n CMSS ... ... ... 9.82 9.59 4 9.70 +.5 CM SevSt wt CMSSW ... ... ... .33 .24 .24 -17.2 CM SvSt un CMSSU ... ... ... 10.35 9.93 0 10.31 +3.5 CM SevSt rt CMSSR ... ... ... .40 .01 .32 CME Grp CME 2.80a 1.7 35 171.71 114.82 1520 160.49 +9.9 CNBFnPA CCNE .66 2.3 17 31.46 20.91 12 29.28 +11.6 CPI Crd rs PMTS ... ... ... 21.25 2.45 13 2.76 -24.8 CPS Tech CPSH ... ... 25 2.20 1.02 1 1.26 -24.1 CRA Intl CRAI .68 1.3 35 55.42 31.77 51 54.20 +20.6 CRISPR n CRSP ... ... ... 61.24 13.50 706 44.15 +88.0 CSG Sys CSGS .84f 1.8 26 48.82 35.48 148 46.11 +5.2 CSI Comp CCLP .75 10.2 ...dd 10.15 4.12 42 7.34 +34.2 CSP Inc CSPI .44 3.8 28 18.89 9.61 0 11.53 -27.1 CSW Ind n CSWI ... ... 31 50.00 34.05 21 44.70 -2.7 CSX CSX .88f 1.6 9 60.04 46.04 6046 55.47 +.8 CTI BioP rs CTIC ... ... ...dd 4.52 2.45 146 3.83 +42.9 CTI Inds CTIB ... ... ... 6.20 3.25 2 3.85 -5.4 CUI Glbl CUI ... ... ...dd 4.93 2.44 22 2.71 -1.5 CVB Fncl CVBF .56 2.5 21 25.49 19.58 322 22.64 -3.9 CVD Eqp CVV ... ... 20 13.50 8.75 19 9.33 -19.7 CabotMicro CCMP 1.60f 1.5 47 115.94 68.00 80 106.59 +13.3 Cadence CDNS ... ... 49 46.00 30.81 2476 36.68 -12.3 Cadiz h CDZI ... ... ...dd 16.25 9.65 92 13.65 -4.2 CaesarStne CSTE .29e ... 28 44.00 18.35 250 20.15 -8.4 CaesarsEnt CZR ... ... ...dd 14.50 9.20 24577 11.05 -12.6 CafePress PRSS ... ... ...dd 3.11 1.30 8 1.38 -25.2 Cal-Maine CALM 2.49e 5.2 94 50.40 33.40 634 47.95 +7.9 Caladriu rs CLBS ... ... ...dd 6.35 2.63 27 5.34 +52.1 CalaCvHi CHY 1.20 10.2 ...q 12.42 10.60 201 11.79 -.5 CalaCvOp CHI 1.14 10.2 ...q 11.75 10.01 219 11.15 -.4 CalaCv&Inc CCD 2.00 10.1 ...q 20.98 18.15 86 19.72 -1.7 CalaGDyIn CHW .84 9.4 ...q 9.87 7.78 140 8.98 -1.1 CalaGTR CGO 1.20 8.4 ...q 16.34 11.80 22 14.32 -4.9 CalaStrTR CSQ .99 8.4 ...q 12.91 11.00 585 11.77 -2.6 CalAmp CAMP ... ... 46 25.45 15.64 348 22.50 +5.0sCalavoGr h CVGW .95f 1.0 41 97.05 59.11 277 96.10 +13.9 Calithera CALA ... ... ...dd 20.05 5.75 781 6.15 -26.3 Callidus CALD ... ... ...dd 36.25 19.25 1928 36.00 +25.7 CalumetSp CLMT ... ... ...dd 9.95 3.40 113 6.90 -10.4 CalvUSInc n CRUSC ... ... ... 100.02 99.99 99.99 Calyxt n CLXT ... ... ... 31.89 9.26 86 15.42 -30.0sCambLrn ABCD 1.36 12.0 37 11.35 4.67 294 11.33 +99.5 CambrBc n CATC 1.92f 2.3 ... 90.95 70.00 6 84.39 +5.8 CamdnN s CAC 1.00f 2.2 17 47.41 37.10 23 44.50 +5.6 Camtek h CAMT .14p ... 11 7.96 3.50 72 6.68 +16.8 CdnSolar CSIQ ... ... 10 19.09 12.07 405 15.98 -5.2 CancerGen CGIX ... ... ...dd 4.78 .90 185 1.25 -32.4 CantbryPk CPHC .24 1.7 22 17.55 10.00 1 14.50 -10.8 CpStarFn n CSTR ... ... ...cc 22.22 16.00 13 18.60 -10.4 CapellaEd CPLA 1.72 1.9 25 99.25 65.15 71 88.50 +14.3 CapCtyBk CCBG .28 1.1 29 26.50 17.68 33 24.67 +7.5 CapProd CPLP .32 10.4 13 4.00 2.98 285 3.08 -8.3 CapSwst CSWC .99e 5.7 18 18.00 14.85 9 17.47 +5.6 CapitalaF CPTA 1.00 12.7 72 14.43 6.88 74 7.89 +8.4 Capitala22 CPTAL 1.50 6.0 ... 26.15 24.13 10 24.90 -1.2 CapF cv22 CPTAG 1.44 5.9 ... 25.73 24.25 24.46 -1.6 CapFedFn CFFN .34a 2.7 20 15.11 12.19 288 12.46 -7.1 Capricor CAPR ... ... ...dd 4.25 .63 70 1.37 -13.3 CpstnTur rs CPST ... ... ...dd 1.35 .58 664 1.24 +61.0 CarGurus n CARG ... ... ... 40.60 25.85 183 36.91 +23.1 CaraThera CARA ... ... ...dd 28.50 11.11 755 12.27 +.2 Carbonite CARB ... ... ...cc 33.55 18.20 207 29.15 +16.1 Crdiom grs CRME ... ... ...dd 4.84 1.29 168 2.31 +49.0 CardiovSys CSII ... ... ...dd 33.11 20.58 245 22.77 -3.9 Cardlytc n CDLX ... ... ... 20.99 11.10 142 14.14 +5.8 Cardtronic CATM ... ... 8 46.95 15.80 594 22.90 +23.7 CareTrust CTRE .82f 6.0 29 19.86 12.96 1158 13.57 -19.0sCareDx h CDNA ... ... ...dd 8.35 .76 664 8.49 +15.7 CareerEd CECO .30f 2.3 ...dd 14.33 8.10 137 13.09 +8.4 CarlyleGp CG 1.41e 6.7 8 25.90 15.60 438 21.10 -7.9 CarlGp pfA TCGP 1.47 6.2 ... 25.85 23.31 23 23.76 -6.3 CaroFin s CARO .20 .5 20 42.42 28.50 36 39.51 +6.4 CarolTrBk CART ... ... 35 10.00 6.90 2 9.38 -1.8 Carrizo CRZO ... ... 11 30.19 11.10 3117 15.43 -27.5 CarrolsRst TAST ... ... 17 14.45 9.90 159 11.35 -6.6 CarverBc lf CARV ... ... 27 7.95 2.01 4 2.67 -8.2 CasaSys n CASA ... ... ... 34.21 13.25 403 28.47 +60.3 CasellaW CWST ... ... ...dd 27.38 13.32 202 23.94 +4.0 Caseys CASY 1.04 .9 28 128.51 99.76 442 109.58 -2.1 CassInfo CASS .96 1.6 30 65.00 53.23 15 59.24 +1.8 Catabasis n CATB ... ... ... 3.78 1.09 171 1.80 +20.8 CatalstB rs CBIO ... ... ...dd 37.00 3.11 158 24.48 +79.5 CatalystPh CPRX ... ... ...dd 4.51 1.62 1918 2.63 -32.7 Catasys n CATS ... ... ... 5.79 3.30 4 4.75 +26.7 CathayGen CATY .96 2.4 18 45.59 34.00 286 39.93 -5.3 CathGn wt CATYW ... ... ... 24.59 15.85 22.21 -.4 CavcoInd CVCO ... ... 31 182.58 107.05 60 178.65 +17.1 Cavium CAVM ... ... ...dd 92.66 56.96 1142 77.96 -7.0 CecoEnv CECE .30 6.4 ... 12.03 4.00 155 4.66 -9.2 Celcuity n CELC ... ... ... 22.73 11.10 14 16.50 -12.9 Celgene CELG ... ... 27 147.17 84.25 8978 90.47 -13.3 Celgene rt CELGZ ... ... ... 1.61 .11 51 .25 -74.2 CelldexTh CLDX ... ... ...dd 3.65 2.03 2084 2.16 -23.9 CellectBio n APOP ... ... ... 13.50 6.12 13 6.65 -5.0 CellectB wt APOPW ... ... ... 4.38 1.43 2.41 +14.0 Cellct wt rs CLRBW ... ... ... .44 .10 .10 Celct wtA CLRBZ ... ... ... .98 .39 .49 -1.6 Cellectar rs CLRB ... ... ... 2.34 1.03 148 1.12 -18.0 Cellectis n CLLS ... ... ...dd 38.85 21.25 1489 33.10 +13.6 CallularBio CBMG ... ... ...dd 22.75 5.05 36 18.25 +62.2 Celsion rs CLSN ... ... ...dd 6.06 1.24 211 2.20 -17.9 CelsiusH n CELH ... ... ... 7.00 3.42 78 4.50 -14.3 Celyad n CYAD ... ... ... 64.75 26.71 3 31.20 -27.6 Cemtrx wt CETXW ... ... ... .78 .20 .27 +3.8 Cemtrex rs CETX .02p ... 9 4.55 2.37 41 2.72 +6.7 Cemtrx pf CETXP .19r ... ... 7.62 4.48 5.29 +4.5 CntRsDvA CDEV ... ... ... 22.14 14.10 2437 17.09 -13.7 CntrStBk CSFL .40f 1.5 ... 28.46 21.77 332 26.74 +3.9 CEurMed CETV ... ... ...dd 5.20 2.90 119 3.95 -15.1 CentrlFedl CFBK ... ... 33 2.75 1.85 5 2.31 -16.0 CentGard lf CENT ... ... 25 43.28 29.08 57 42.26 +8.6 CenGrdA lf CENTA ... ... ... 41.34 28.12 160 39.09 +3.7 CntlVyCm CVCY .28f 1.4 15 23.94 17.62 18 19.34 -4.2 CentAl CENX ... ... 28 24.77 11.59 1926 16.84 -14.3 CntyBcMA CNBKA .48 .6 16 89.40 53.35 4 78.20 -.1 CentCas CNTY ... ... 28 9.85 6.28 244 7.89 -13.6 CeragonN CRNT ... ... ... 3.65 1.64 123 2.68 +35.4 Cerecor n CERC ... ... ...dd 5.74 .34 221 4.28 +33.8 Cerecor wtA CERCW ... ... ... .60 .01 .26 -14.7 Cerner CERN ... ... 29 73.86 55.29 3626 57.71 -14.4 CerusCp CERS ... ... ...dd 5.85 1.93 1130 5.35 +58.3 CescaTh rs KOOL ... ... ... 6.44 1.59 94 1.67 -44.3 Chaisma n CHMA ... ... ...dd 2.95 1.25 23 1.60 -5.9 ChampO hrs CSBR ... ... ...dd 4.75 2.19 33 3.97 +2.3 Changyou CYOU ... ... 9 44.55 25.83 163 27.96 -23.3 Chantic rs BURG ... ... ... 6.89 1.81 56 3.59 +36.5 CharlsCol h CTHR ... ... ...dd 1.60 .80 26 1.37 +1.5 ChartInds GTLS ... ... 39 61.75 32.04 162 59.81 +27.6 ChartCm n CHTR ... ... ...cc 408.83 298.67 1852 311.69 -7.2 CharterFn CHFN .32 1.5 26 21.94 15.81 21 21.64 +23.4 ChkPoint CHKP ... ... 21 119.20 95.03 749 100.55 -3.0tCheckC nrs CHEK ... ... ... 28.56 5.52 242 5.20 -50.2 CheckC wt CHEKW ... ... ... 1.61 .15 .33 +80.6 ChckPnt n CKPT ... ... ... 10.50 3.20 66 4.20 +8.2 Cheesecake CAKE 1.16 2.3 15 67.14 38.34 1051 50.01 +3.8 ChefsWhs CHEF ... ... 59 25.93 11.85 149 24.65 +20.2 Chembio CEMI ... ... ...dd 9.20 5.15 15 8.10 -1.2 ChemFinl CHFC 1.12 2.1 21 59.83 43.61 375 54.55 +2.0 ChemoCntx CCXI ... ... 38 15.08 5.42 260 12.80 +115.1 ChemungF CHMG 1.04 2.2 22 56.83 36.01 6 46.60 -3.1 Cherokee h CHKE .20 14.8 ...dd 10.70 1.15 5 1.35 -28.9 ChkSoup n CSSE ... ... ... 13.26 6.67 12 6.85 -23.9 ChildPlace PLCE 2.00f 1.5 29 161.65 94.95 385 134.75 -7.3 Chimerix CMRX ... ... ...dd 6.57 4.17 89 5.04 +8.9 ChAdvCns CADC ... ... ...dd 9.75 1.55 19 2.10 -51.2 ChinAutLog CALI ... ... ... 8.77 1.50 108 2.87 -10.3tChinaAuto CAAS ... ... 7 5.90 4.27 6 4.32 -10.0 ChinaBio CBPO ... ... 19 120.46 71.85 292 84.11 +6.8 ChinCer rs CCCL ... ... ... 4.28 1.25 13 1.42 -40.6 ChiCmCr h CCCR ... ... ... 4.00 .97 284 1.20 -13.2 ChiCustR n CCRC ... ... ... 23.40 10.75 198 16.13 -5.4 ChiFnOnl JRJC ... ... ...dd 4.14 1.32 39 2.10 -21.6 ChinaHGS HGSH ... ... 2 4.48 1.18 19 1.28 +4.2 ChinInfoT h CNIT ... ... ...dd 5.20 .65 237 1.59 +7.4 ChnaIntNt n CIFS ... ... ... 66.10 10.81 45 32.10 -23.5 ChinaJJ h CJJD ... ... ...dd 1.90 1.17 6 1.36 +9.7 ChinLend h CLDC .32e 17.5 ... 6.89 1.66 0 1.83 -41.2 ChinaLodg HTHT .64e .5 99 166.19 57.89 598 132.72 -8.1 ChinaNRes CHNR ... ... ... 4.23 1.88 4 1.95 -26.9 ChiRecy rs CREG ... ... ... 9.39 .95 40 1.44 -48.6 ChnaTcF rs CNTF ... ... ... 3.60 1.85 3 2.10 -18.9 ChXDPlas CXDC ... ... 3 5.00 4.09 6 4.15 -9.8 ChiCache lf CCIH ... ... ...dd 4.75 .72 149 1.09 -35.5 ChinaNt rs CNET ... ... ...dd 11.90 .90 178 1.70 +56.0 ChipMOS IMOS 1.97e 12.3 19 21.99 15.63 48 16.01 -9.3 ChromaDx n CDXC ... ... ... 7.24 2.26 300 4.14 -29.6 ChrchllD CHDN 1.52f .6 30 279.45 154.60 98 240.45 +3.3 ChuysHldg CHUY ... ... 26 32.10 18.00 97 26.60 -5.2 CideraTh n CDTX ... ... ...dd 8.80 3.75 372 4.00 -41.2 Cimpress CMPR ... ... ...dd 171.76 78.80 159 152.03 +26.8 CinnFin CINF 2.12f 2.9 21 81.98 68.49 530 73.90 -1.4 Cinedigm rs CIDM ... ... ... 3.00 1.11 8 1.39 -7.3 Cintas CTAS 1.62f 1.0 32 178.34 119.54 546 169.46 +8.7tCirrus CRUS ... ... 13 71.97 38.42 1238 39.48 -23.9 Cisco CSCO 1.32f 3.2 21 46.16 30.36 30110 41.20 +7.6 CitiTrends CTRN .32 1.0 31 31.92 15.54 134 31.40 +18.7 CitiusPh wt CTXRW ... ... ... 1.25 .21 .90 +50.0 CitiusPh n CTXR ... ... ... 5.49 2.50 14 3.07 -19.2 Citiz&Nthn CZNC 1.08f 4.6 18 26.75 22.00 20 23.36 -2.7 CtzCmtyBc CZWI .20f 1.4 18 14.43 12.73 4 13.95 +3.4 CitizFst CZFC .24e .9 17 26.38 18.05 5 25.40 +5.8 CitizHold CIZN .96 4.3 17 26.00 21.18 1 22.40 -3.0 CitrixSy s CTXS ... ... 26 96.96 73.34 2372 92.69 +5.3 CtyHld CHCO 1.84f 2.6 18 74.90 58.80 61 70.27 +4.1 CivistaBcsh CIVB .28 1.2 19 24.69 18.82 46 23.21 +5.5 Civista pf CIVBP 1.63 2.2 ... 74.97 60.51 72.50 -2.0 Clarus CLAR ... ... ... 8.00 5.10 53 6.78 -13.7 CleanEngy CLNE ... ... ...cc 3.05 1.31 516 1.59 -21.7 ClearOne CLRO .28 3.9 ...dd 11.25 6.70 3 7.20 -19.6 ClrAllCGr n CACG ... ... ... 30.58 24.37 3 28.30 +1.6 ClrDvStr n YLDE ... ... ... 29.07 25.18 1 26.53 -4.1 Cleareld CLFD ... ... 25 16.50 11.00 20 12.60 +2.9 ClearsBio n CLSD ... ... ...dd 15.06 5.30 286 10.69 +52.7 ClearSign CLIR ... ... ...dd 4.70 1.75 66 2.10 -41.7 ClearS wt CLIRW ... ... ... 1.84 .48 .75 -25.0 ClemPhr n CMTA ... ... ... 20.15 11.72 41 18.79 -1.0 CleBio hrs CBLI ... ... ...dd 5.55 1.42 53 3.04 -24.2 ClovisOnc CLVS ... ... ...dd 99.45 45.42 938 52.93 -22.2 CoDiagn n CODX ... ... ... 6.85 1.45 31 2.21 -16.3 CoBizFncl COBZ .22 1.1 25 22.01 15.39 59 19.64 -1.8 CoStar CSGP ... ... 99 378.57 201.43 273 359.05 +20.9 CoastwayB CWAY ... ... 74 27.60 17.45 29 27.30 +28.8 CocaBtl COKE 1.00 .6 30 249.54 168.54 56 177.76 -17.4 CocrystP n COCP ... ... ... 6.45 4.56 33 5.34 +15.9 CodaOct n CODA ... ... ... 6.56 3.28 39 3.42 -28.3 Codexis CDXS ... ... ...dd 13.60 3.95 262 10.80 +29.3 CdrsVlly CVLY .62b 2.2 17 33.46 22.82 6 28.50 +3.5 CoffeeH JVA ... ... ...dd 4.99 3.65 9 4.29 +.7 CogentC CCOI 2.00f 4.5 ...cc 54.85 35.75 227 44.45 -1.9sCogentix h CGNT ... ... ... 3.89 1.55 371 3.90 +23.8 Cogint COGT ... ... ... 6.95 2.20 400 2.45 -44.3 Cognex s CGNX .18 .4 37 72.99 39.74 3272 50.18 -18.0 CognizTch CTSH .80f 1.0 25 85.10 57.50 3968 80.72 +13.7 CohBar n CWBR ... ... ... 6.97 4.80 32 5.18 +4.2tCoherent COHR ... ... 26 329.00 178.42 972 181.76 -35.6 CoherusBio CHRS ... ... ...dd 24.70 8.05 1083 11.85 +34.7 Cohu COHU .24 1.1 56 26.17 15.55 113 22.82 +4.0 CollPlant n CLGN ... ... ... 8.99 6.61 1 6.70 -25.1 CllctUnv CLCT .70m 4.3 15 30.82 14.23 48 16.13 -43.7 Collegium n COLL ... ... ...dd 29.90 7.37 400 24.03 +30.2sColliers CIGI .10 .1 24 70.20 46.55 25 70.30 +16.5 ColonyBk CBAN .20f 1.2 16 19.50 11.10 6 16.35 +12.0 ColBnkg COLB .88 2.1 22 48.06 35.67 212 42.62 -1.9 ColuSprtw COLM .88f 1.1 28 79.38 51.56 218 78.14 +8.7 Colmbus CMCO .20f .6 95 44.55 23.19 181 35.30 -11.7 Comcast s CMCSA .76f 2.2 16 44.00 32.74 25946 34.31 -14.0 CommScpe COMM ... ... 40 42.75 30.95 1377 39.61 +4.7 CmcBMO CBSH .94f 1.6 21 61.88 49.43 407 59.83 +7.1 CmcBc pfB CBSHP 1.50 5.8 ... 27.65 25.00 0 25.72 -2.4 ComHub A CHUBA ... ... 81 24.53 14.94 300 22.58 +2.7 ComHub C CHUBK ... ... 80 22.59 14.85 808 22.52 +9.4 CmclVehcl CVGI ... ... ...dd 13.90 5.55 463 7.59 -29.0 CommSys JCS .16 4.6 ...dd 4.92 3.18 13 3.45 -3.1 CmtyBkTr ESXB ... ... 23 9.35 6.95 73 8.65 +6.1 CmtyFinCp TCFC .40 1.1 18 40.69 32.06 7 37.00 -3.4 CommuFt n CFBI ... ... ... 15.00 10.95 0 11.24 -3.1 CmtyHlt rt CYHHZ ... ... ... .05 .01 22 .01 +42.9 CmtyTrBc CTBI 1.32 2.9 16 51.90 40.33 36 45.50 -3.4 CmtyWest CWBC .16 1.4 17 12.97 9.95 0 11.30 +6.1sCommVlt CVLT ... ... ... 66.00 48.35 901 67.10 +27.8 Compugn CGEN ... ... ...dd 5.40 2.25 462 4.70 +88.0 CmptrPr CPSI .40 1.4 47 36.15 26.05 94 29.15 -3.0 CmpTask CTG .24 2.9 ... 8.62 4.90 63 8.21 +61.0 CmstkH rs CHCI ... ... ... 3.90 1.20 91 1.78 +4.7 Comtech CMTL .40 1.3 29 31.40 13.11 183 30.04 +35.8 ConatusPh CNAT ... ... ...dd 9.40 3.88 641 6.01 +30.1 ConcertPh CNCE ... ... ...dd 30.71 11.88 215 21.66 -16.3 ConcrdInt g CXRX .30 60.6 1 2.10 .45 60 .50 -24.7 Conformis n CFMS ... ... ...dd 5.98 1.15 259 1.41 -40.8 ConiferH n CNFR ... ... ...dd 8.20 5.00 0 6.00 +3.4 Conmed CNMD .80 1.3 23 64.99 40.54 281 62.83 +23.3 Conns CONN ... ... ...dd 37.80 8.40 726 35.85 +.8 ConnectOne CNOB .30 1.0 21 31.40 21.04 469 29.00 +12.6 ConnWtrSv CTWS 1.19 1.9 30 65.04 48.86 48 61.13 +6.5tConsolCom CNSL 1.55 13.8 ... 24.80 10.44 766 11.25 -7.7 ConsolWtr CWCO .34 2.5 36 15.35 11.05 52 13.75 +9.9 ConstAlph n CNAC ... ... ... 9.95 9.55 9.87 +1.2 ConstAl wt CNACW ... ... ... .30 .20 .25 +13.6 ConstAlp un CNACU ... ... ... 11.21 8.22 10.45 +2.7 ConstAl rt CNACR ... ... ... .48 .25 .39 +24.2 ConsuPtf CPSS ... ... 5 5.21 3.66 73 3.72 -10.4 ContraFect CFRX ... ... ... 2.31 .80 86 1.64 +62.4 ContraVir CTRV ... ... ...dd 1.96 .21 331 .23 -36.1 Control4 CTRL ... ... 36 35.99 14.63 362 21.36 -28.2 ConvrgOn n CVON ... ... ... 10.83 8.01 28 9.01 -9.7 ConvrOn wt CVONW ... ... ... .75 .21 .68 Copart s CPRT ... ... 35 51.77 28.89 1170 50.66 +17.3 CorbusPhm CRBP ... ... ...dd 9.96 5.30 590 6.00 -15.5 Corcept CORT ... ... 18 25.96 8.90 1132 16.48 -8.7 CoreMrk s CORE .40 1.8 24 38.37 19.53 235 21.74 -31.2 Corium CORI ... ... ...dd 13.93 4.04 279 10.65 +10.8 CorOnDem CSOD ... ... ...dd 46.19 33.24 334 40.54 +14.7 Corvel CRVL ... ... 28 61.20 40.70 26 50.55 -4.4 CorvusPh n CRVS ... ... ...dd 21.30 7.42 94 11.27 +8.8 Costco COST 2.00 1.1 29 199.88 150.00 2111 185.52 -.3 CountrP rs CPAH ... ... ...dd 7.30 1.75 23 2.68 -16.5 CountyBcp ICBK .28f 1.0 17 33.94 22.73 4 28.55 -4.1 CoupaSft n COUP ... ... ... 50.69 23.75 406 45.85 +46.9 Covenant CVTI ... ... 46 33.36 15.86 173 30.31 +5.5 CowenInc s COWN ... ... 37 18.25 11.63 859 13.75 +.7 Cowen27 n COWNZ 1.84 7.3 ... 26.24 24.76 26 25.12 -2.3 CrackerB CBRL 4.80 2.9 19 179.12 141.75 285 163.09 +2.6 CraftBrew BREW ... ... 38 20.10 12.00 53 18.85 -1.8 Cray Inc CRAY ... ... 55 26.65 16.50 216 20.40 -15.7 CreditAcc CACC ... ... 16 377.82 182.50 130 322.52 -.3 CSVixMd rs TVIZ ... ... ...q 22.55 7.93 13 13.28 +48.0 CSVixSh rs TVIX ... ... ...q 47.19 4.66 68187 9.96 +79.8 CSVixST rs VIIX ... ... ...q 31.07 10.84 98 20.58 +74.7 CSSilvCC SLVO .56e 7.4 ...q 9.31 7.28 3 7.60 -3.8 CSGoldCvC GLDI .60e 6.5 ...q 9.69 8.55 3 9.17 +1.6 CSVS3xInSlv DSLV ... ... ...q 34.67 19.64 301 25.91 +9.8 CSVS3xInG DGLD ... ... ...q 55.21 38.12 98 40.73 -6.6 CS VS3xGld UGLD ... ... ...q 12.72 9.19 713 11.57 +3.9 CSVSVixMT VIIZ ... ... ...q 9.39 5.70 1 7.88 +30.0 CSVIVxMT ZIV ... ... ...q 94.42 58.66 145 63.12 -28.8 CrS Crd n USOI 2.09e ... ... 28.62 21.21 27.54 +3.3 CS VSSilv USLV ... ... ...q 17.24 9.03 3326 9.82 -15.4 Cree Inc CREE ... ... ...dd 45.43 20.50 728 39.76 +7.1 Cresud CRESY .45e 2.1 ... 23.69 17.31 485 21.30 -3.6 Criteo SA CRTO ... ... 23 56.00 21.00 920 26.70 +2.6sCrocs CROX ... ... ...dd 16.59 5.93 985 17.02 +34.7tCronosGp n CRON ... ... ... 10.39 5.60 3686 5.60 -26.5 CrssCtryHl CCRN ... ... 25 15.09 9.07 152 11.05 -13.4 CrownCfts CRWS .32 5.4 12 8.40 5.40 7 5.90 -8.5 CryoPrt wt CYRXW ... ... ... 6.77 .71 5.17 -5.2 CryoPort rs CYRX ... ... ...dd 10.40 2.01 125 8.26 -3.8 Ctrip.com s CTRP ... ... 28 60.65 42.65 4027 45.72 +3.7 CueBioph n CUE ... ... ... 17.99 11.10 99 13.62 +17.1 CumbldPh CPIX ... ... ...dd 7.96 5.39 8 6.60 -10.3 Curis CRIS ... ... ...dd 2.87 .47 1605 .57 -18.3 Cutera CUTR ... ... 66 55.00 18.50 159 51.55 +13.7 Cyanotch h CYAN ... ... ...dd 5.78 3.25 6 5.23 +33.7 CybrOpt CYBE ... ... 97 26.25 11.35 78 17.45 +16.3 CyberArk CYBR ... ... 67 55.63 39.34 340 51.26 +23.8 Cyclacel pf CYCCP .60 9.4 ... 8.75 5.11 1 6.40 -13.6 Cyclacel rs CYCC .15p ... ...dd 10.90 1.28 455 1.65 -5.2 CymaBay CBAY ... ... ...dd 15.59 3.16 1274 11.66 +26.7 CypSemi CY .44 2.6 28 18.87 12.50 5583 16.94 +11.2 Cyren Ltd CYRN ... ... ...dd 2.60 1.35 3 2.40 -4.0 CyrusOne CONE 1.84f 3.6 ...dd 65.73 43.49 969 50.83 -14.6tCytRx rs CYTR ... ... ... 5.99 1.44 179 1.57 -7.1 Cytokinetic CYTK ... ... ...dd 17.20 6.75 313 7.55 -7.4 CytomX n CTMX ... ... ...dd 35.00 13.00 323 29.39 +39.2 Cytori wt CYTXW ... ... ... .73 .01 .04 +218.2 CytoriTh rs CYTX ... ... ...dd 2.08 .22 222 .29 -5.3 Cytosorbnt CTSO ... ... ... 8.25 3.30 215 7.30 +12.3D -:DBV Tech DBVT ... ... ... 50.57 20.08 195 23.77 -3.4 DFB Hlt un DFBHU ... ... ... 10.20 10.00 101 10.05 +.5 DHX Mda n DHXM .08 ... 33 6.05 2.80 94 3.00 -15.5 DLH Hldgs DLHC ... ... 64 6.83 4.10 6 5.80 -5.8 DMC Globl BOOM .08 .3 ...dd 28.95 11.60 73 26.45 +5.6 DNB Fncl DNBF .28 .8 15 37.15 30.00 2 34.70 +3.0 DSP Gp DSPG ... ... ...dd 13.95 10.80 36 11.75 -6.0 DXP Ent DXPE ... ... 42 43.21 24.86 98 38.73 +31.0 DailyJourn DJCO ... ... ...cc 250.95 195.00 2 224.76 -2.4 Daktronics DAKT .28 3.1 39 10.86 8.54 166 9.01 -1.3 DareBio rs DARE ... ... ... 12.40 .74 516 .83 -61.8 DarioHlth DRIO ... ... ... 3.64 1.32 67 1.61 +.5 DarioHl wt DRIOW ... ... ... 1.00 .12 .30 +33.2 DasanZ rs DZSI ... ... ...dd 11.75 5.25 29 10.71 +15.7 Daseke n DSKE ... ... ... 14.52 8.76 313 9.61 -32.8 Daseke wt DSKEW ... ... ... 2.08 .88 1.90 -6.9 Data IO DAIO ... ... 17 16.49 4.56 77 7.57 -37.1 Datawatch DWCH ... ... ...dd 12.65 6.95 46 8.65 -8.9tDaveBuster PLAY ... ... 14 73.48 39.24 4889 40.60 -26.4 DavidsT g n DTEA ... ... ...dd 7.75 3.20 1 3.40 -12.8 DavSelFn n DFNL ... ... ... 25.62 20.18 35 23.92 -.1 DavSelEq n DUSA ... ... ... 25.32 20.01 3 22.68 -3.1 DavSelW n DWLD ... ... ... 28.88 20.86 34 25.76 -1.8 DawsonGeo DWSN ... ... ...dd 7.12 3.70 54 6.42 +29.2 Deciphera n DCPH ... ... ... 29.98 15.15 112 21.78 -3.9 DelFriscos DFRG ... ... ...dd 18.85 11.70 147 15.75 +3.3 DelTaco TACO ... ... 9 15.99 10.15 219 10.67 -12.0 DelTaco wt TACOW ... ... ... 5.60 2.64 3.81 +29.1 DelmarPh n DMPI ... ... ... 4.45 .78 84 .94 -14.0 DeltaTch h DELT ... ... ... 4.70 .91 331 1.19 +12.3 DenaliTh n DNLI ... ... ... 25.79 14.72 234 19.60 +25.3 Dennys DENN ... ... 29 16.31 10.87 347 15.84 +19.6 Dentsply XRAY .35 .7 ...dd 68.98 48.25 3064 50.53 -23.2 Depomed DEPO ... ... ...dd 13.90 4.31 942 6.94 -13.8 Dermira DERM ... ... ...dd 35.76 7.48 759 7.76 -72.1 DescSys DSGX ... ... 85 31.23 22.35 96 28.85 +1.6 DestMatrn DEST .80 32.1 ...dd 4.98 1.02 11 2.49 -16.2 Dest XL DXLG ... ... ...dd 3.00 1.46 183 1.70 -22.7 Deswell DSWL .28 9.1 ...dd 3.64 1.85 19 3.09 +13.6 Determine DTRM ... ... ...dd 3.93 1.23 3 1.34 -25.6 DexCom DXCM ... ... ...dd 85.32 42.62 2419 72.16 +25.7 DiamHill DHIL 7.00e ... 14 219.90 187.20 15 201.89 -2.3 DiambkEn FANG ... ... 25 134.60 82.77 1591 122.58 -2.9tDianaCnt rs DCIX ... ... ...dd 8026.20 1.32 213 1.42 -65.0 DicernaPh DRNA ... ... ...dd 15.00 2.69 484 9.58 +6.1 DifferBr rs DFBG ... ... ...dd 2.45 .70 16 1.40 +47.4 DiffusP hn DFFN ... ... ... 4.73 .50 213 .55 -53.2 DigiIntl DGII ... ... 31 12.53 8.50 76 10.50 +9.9tDigimarc DMRC ... ... ...dd 41.75 22.95 76 24.45 -32.4tDigirad DRAD .22 15.2 ...dd 5.45 1.50 67 1.45 -43.7 DigitalAlly DGLY ... ... ...dd 4.95 1.70 65 2.30 -13.2 DigitlTurb APPS ... ... ...dd 2.59 .88 580 2.02 +12.8 DimeCBc DCOM .56 3.0 20 22.65 17.75 187 18.75 -10.5 Diodes DIOD ... ... 51 35.36 22.06 439 30.44 +6.2 DiscIncA DISCA ... ... 11 30.25 15.99 4249 22.54 +.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 10 www.sunnewspapers.net The Sun/Thursday, April 5, 2018

PAGE 44

DiscIncB DISCB ... ... 18 48.85 19.25 0 34.50 +39.1 DiscIncC DISCK ... ... 11 29.18 14.99 2916 20.66 -2.4 DishNetw h DISH ... ... 18 66.50 36.00 2612 38.78 -18.8tDiversicre DVCR .22 3.3 18 12.25 6.71 4 6.75 -32.6 DivrsRest SAUC ... ... 2 4.12 1.30 3 1.32 -17.5 DixieGrp DXYN ... ... ...dd 5.21 2.60 15 3.05 -20.8 DgssInt A n DOGZ ... ... ... 6.40 3.55 2 3.95 -33.1 DollarTree DLTR ... ... 13 116.65 65.63 1910 97.56 -9.1 DolphnEnt n DLPN ... ... ... 3.95 2.47 19 3.50 -2.8 DolphEnt wt DLPNW ... ... ... .80 .36 .41 -25.5 DonegalA DGICA .56 3.6 27 18.25 14.51 31 15.62 -9.7 DonegalB DGICB .49 3.5 28 16.65 13.35 0 14.05 -7.7 DorchMin DMLP 1.30e 7.7 18 17.85 13.90 39 16.90 +11.2 Dorman DORM ... ... 22 88.50 60.93 137 67.55 +10.5 DovaPh n DOVA ... ... ... 37.00 16.98 114 27.56 -4.3 DragVic n LYL ... ... ... 14.99 3.09 2 3.64 -16.5 DrprOkw n DOTA ... ... ... 9.87 9.71 9.86 +.8 DrprOk wt DOTAW ... ... ... .90 .41 .90 +34.3 DrprOk rt DOTAR ... ... ... .65 .30 .57 +14.0 DrpOkwd un DOTAU ... ... ... 10.80 10.07 10.75 +2.0 DropCar rs DCAR ... ... ... 13.52 1.85 185 2.03 -50.2 Dropbox n DBX ... ... ... 34.37 27.75 2942 30.85 +8.3 DryShips s DRYS .15e ... 1 1401.40 .98 1047 3.47 -1.7 DuluthH n DLTH ... ... 26 22.89 15.13 213 19.46 +9.0 Dunkin DNKN 1.39f 2.3 26 68.45 50.89 935 60.00 -6.9 DurectCp DRRX ... ... ...dd 2.34 .75 829 2.28 +147.3 Dynasil DYSL ... ... 8 2.06 1.09 5 1.33 +12.7 Dynatronic DYNT ... ... ...dd 3.75 2.10 3 2.90 +.6 DynavaxT DVAX ... ... ...dd 24.45 5.00 1518 19.55 +4.5E -:E-Trade ETFC ... ... 26 58.49 33.06 2638 55.87 +12.7 eBay s EBAY ... ... 20 46.99 31.89 10163 39.79 +5.4 eBay56 n EBAYL 1.50 5.7 ... 27.47 25.00 22 26.23 -2.6 EDAP TMS EDAP ... ... ... 3.85 2.07 107 2.32 -19.2 eHealth EHTH ... ... ...dd 28.59 10.41 124 15.83 -8.9 EMC Inc s EMCI .88f 3.3 15 32.19 25.70 11 26.97 -6.0 ENDRA n NDRA ... ... ... 5.88 2.15 5 2.57 -47.2 ENDRA wt NDRAW ... ... ... 2.00 .26 1.30 +4.0 ENGlobal ENG ... ... 3 1.92 .73 36 .81 -6.9 ESSA Bcp ESSA .36 2.5 22 16.80 14.16 6 14.64 -6.6 EtfLonCanc CNCR ... ... ... 32.32 21.09 33 28.50 +19.9 EtfAlpSmC SMCP ... ... ...q 27.10 23.22 25.05 -4.0 EtfValidea VALX ... ... ...q 30.40 26.00 0 29.07 +.2 IsectPsGr ef PMPT ... ... ... 28.26 24.01 25.94 -4.7 EV Engy EVEP ... ... ...dd 1.68 .13 879 .17 -67.1 EXFO g EXFO ... ... ...cc 5.40 3.73 3 4.10 -5.7 EagleBncp EGBN ... ... 18 69.80 46.20 123 59.70 +3.1 EagBcMT EBMT .36 1.8 16 21.95 17.35 2 20.55 -1.9 EagleBkS rs EGLE ... ... ...dd 5.75 4.18 291 4.81 +7.4 EaglFnB n EFBI .22p ... ... 19.57 14.50 0 15.82 -2.2 EaglePhm EGRX ... ... 16 97.15 45.05 218 52.90 -1.0 EstWstBcp EWBC .80 1.3 20 69.25 48.76 1283 62.14 +2.2 EastrAcq n EACQ ... ... ... 10.30 9.25 2 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 40 31.50 21.06 8 29.20 +11.7 EastDist wt EASTW ... ... ... 1.00 .02 .54 -16.9 EastsDist n EAST ... ... ... 7.75 3.35 9 7.24 +79.7 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 ... ... ... 100.08 50.00 100.08 +99.9 Ebix Inc s EBIX .30 .4 24 87.50 52.40 105 75.25 -5.0 Echelon rs ELON ... ... ...dd 7.20 4.26 1 4.57 -17.6 EchoGLog ECHO ... ... ...cc 32.95 13.00 387 29.05 +3.8 EchoStar SATS ... ... 13 62.50 51.70 1244 54.92 -8.3 Eco-StimE ESES ... ... ...dd 1.97 .86 62 .97 -23.0 EcologyEn EEI .40 3.5 ...dd 13.06 10.00 4 11.40 +8.6 EdgeTher n EDGE ... ... ...dd 17.77 .95 3988 1.17 -87.5 Edgewater EDGW ... ... ...dd 7.67 5.25 53 5.50 -11.9 EditasM n EDIT ... ... ...dd 45.02 13.12 1064 33.78 +9.9 EducDevel EDUC .36 1.5 42 27.93 6.65 44 24.50 +29.3 eGain EGAN ... ... ...dd 8.50 1.30 117 7.75 +47.6 EgaletCp EGLT ... ... ...dd 5.10 .55 370 .62 -38.5 EigerBio rs EIGR ... ... ...dd 16.20 6.10 64 10.35 -25.8 8Point3E n CAFD 1.12 9.4 13 15.92 11.51 87 11.90 -21.8 EksoBio n EKSO ... ... ...dd 4.77 .99 262 1.48 -30.5 ElPolLoc h LOCO ... ... 44 14.85 9.05 291 9.80 -1.0 ElbitIm rs EMITF ... ... ... 3.59 2.12 52 2.70 -4.9 ElbitSys ESLT 1.76 1.5 19 153.13 112.81 101 118.94 -10.8 EldorRsts ERI ... ... 45 38.45 17.30 758 34.65 +4.5 ElectSci ESIO ... ... 31 27.72 6.17 739 18.36 -14.3 ElectroSen ELSE ... ... 12 5.24 2.96 5 3.99 -1.5 ElectArts EA ... ... 27 131.13 87.94 3573 120.11 +14.3 EFII lf EFII ... ... ... 51.15 25.28 398 27.52 -6.8 ElectrAc n ELEC ... ... ... 10.38 9.93 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 8023 1.41 +73.9 ElkCmRt ef DWAC ... ... ... 26.45 23.37 7 25.63 +.2 ElmiraSB ESBK .92 4.5 17 21.75 18.90 8 20.50 +.2 EltekLtd rs ELTK ... ... ... 8.95 2.65 35 3.75 -8.1 EmclaireF EMCF 1.12f 3.6 16 33.98 26.50 0 31.13 +2.6 Emcore EMKR 1.50e ... 25 12.20 4.90 116 5.65 -12.4 EmmisC rs EMMS ... ... 1 4.80 2.14 6 4.51 +28.1 EmpirRst rs NYNY ... ... ...dd 30.98 15.88 33 18.30 -32.2 EnantaPh ENTA ... ... 96 95.91 29.05 198 84.64 +44.2 EncoreCap ECPG ... ... 13 52.00 29.80 111 45.00 +6.9 EncorW WIRE .08 .1 17 58.70 37.30 45 55.90 +14.9tEndo Intl ENDP ... ... ...dd 14.15 5.43 8212 5.57 -28.1 Endocyte ECYT ... ... ...dd 11.54 1.17 1054 8.81 +105.8 Endologix ELGX ... ... ...dd 7.66 3.75 610 4.19 -21.7 EndurIntl EIGI ... ... ...dd 9.50 6.20 298 7.50 -10.7 Energous WATT ... ... ...dd 33.50 6.91 592 14.66 -24.6 EngyFocus EFOI ... ... ...dd 3.52 1.51 6 2.44 -.4 EnrgyRec ERII ... ... ...cc 11.30 6.13 286 8.26 -5.6 EnrgXXi hn EGC ... ... ...dd 30.30 3.41 274 3.83 -33.3 Enphase ENPH ... ... ...dd 5.58 .65 2376 4.42 +83.4 EnsignGp s ENSG .18 .7 32 29.24 16.50 154 26.81 +20.8 EnstarGp ESGR ... ... 13 237.30 180.50 32 210.65 +4.9 EntegraFn ENFC ... ... 32 30.70 22.00 7 28.80 -1.5 Entegris ENTG .28 .8 35 38.25 21.78 741 34.85 +14.4 EntBcpMA EBTC .58f 1.7 19 38.25 29.02 15 34.79 +2.2 EntFinSv EFSC .44 .9 19 49.97 36.65 89 47.40 +5.0 Epizyme EPZM ... ... ...dd 21.40 9.30 333 17.20 +37.1 ePlus s PLUS ... ... 20 97.75 63.76 103 76.85 +2.2 Equinix EQIX 8.00 1.9 ...cc 495.35 370.79 498 411.99 -9.1 EquitFin n EQFN .20p ... ... 10.95 9.90 0 10.50 -3.7 EqtyBcsh n EQBK ... ... 29 40.77 29.13 82 39.92 +12.7 Ericsson ERIC .13e 2.1 ... 7.47 5.52 2742 6.16 -7.8 ErieInd ERIE 3.36 2.9 31 129.73 106.63 34 117.28 -3.7 ErytechP n ERYP ... ... ... 30.56 17.50 2 20.56 -6.6 Escalade ESCA .50f 3.6 14 14.38 11.31 5 13.75 +11.8 Esperion ESPR ... ... ...dd 82.68 30.95 412 70.69 +7.4 EsqFnHld n ESQ ... ... ... 25.92 14.51 23 24.87 +26.0 EssaPhm g EPIX ... ... ...dd 3.07 .13 202 .20 -8.7 Essendant ESND .56 6.9 16 18.30 7.25 355 8.06 -13.1 EstreAm n ESTR ... ... ... 11.01 8.39 12 9.82 +13.7 EstreAm wt ESTRW ... ... ... 1.03 .60 .71 -5.3 Etsy n ETSY ... ... 41 29.15 9.90 1949 27.84 +36.1tEuroTech CLWT ... ... ... 5.65 2.10 31 2.20 -33.5tEuronet EEFT ... ... 16 101.07 71.17 1221 72.07 -14.5 Euroseas rs ESEA ... ... ... 2.73 1.13 13 2.10 +23.3 Ever-Glory EVK ... ... 9 3.90 1.96 25 3.70 +57.4 Everbrdg n EVBG ... ... ...dd 39.12 19.45 255 35.74 +20.3 EvrspnTc n MRAM ... ... ...dd 25.39 6.40 66 7.64 +1.9 EvineLive EVLV ... ... ... 1.62 .89 45 .99 -29.3 EvofemBio EVFM ... ... ...dd 12.56 .30 3 6.69 +243.1 Evogene EVGN ... ... ...dd 5.75 2.66 15 2.90 -5.5 EvokePhm EVOK ... ... ...dd 4.09 1.85 68 2.20 -2.7 Evolus n EOLS ... ... ... 12.97 8.05 80 8.99 -21.8 EvolvgSys EVOL .44 10.4 11 5.85 3.95 22 4.25 -9.6 ExOne XONE ... ... ...dd 14.43 6.72 103 7.09 -15.6 ExactSci h EXAS ... ... ...dd 63.60 22.18 2025 40.67 -22.6 ExTrRobo ROBO .07e .2 ...q 46.20 31.22 589 41.12 -.5 ExelaTch n XELA ... ... ... 10.03 4.37 54 5.46 +6.0 Exelixis EXEL ... ... 46 32.50 18.03 5190 22.31 -26.6 ExlSvcHld EXLS ... ... 41 64.34 45.05 114 56.45 -6.5 Expedia EXPE 1.20 1.1 43 161.00 98.52 1743 109.26 -8.8 ExpdIntl EXPD .84 1.3 24 67.63 51.96 1717 63.61 -1.7 Exponent s EXPO 1.04f 1.3 39 81.15 56.95 83 79.85 +12.3 ExpScripts ESRX ... ... 9 85.07 55.80 6256 70.04 -6.2tExtrOilGs n XOG ... ... ... 19.03 10.67 3242 10.55 -26.3 ExtrmNet EXTR ... ... ...dd 15.55 6.83 1674 10.83 -13.5 EyePtPh EYPT ... ... ...dd 2.45 .93 487 1.19 +10.2 EyegatePh EYEG ... ... ... 2.53 .33 75 .37 -65.9 Eyegate wt EYEGW ... ... ... .42 .06 .18 +20.0 Eyenovia n EYEN ... ... ... 10.74 7.32 2 9.49 -4.3 Ezcorp EZPW ... ... 19 14.30 7.55 183 13.05 +7.0F -:F5 Netwks FFIV ... ... 20 153.91 114.63 729 143.41 +9.3 FAT Br n FAT .12p ... ... 13.99 6.22 7 6.48 -27.4 FC GlbRlty FCRE ... ... ... 1.55 .70 37 .72 -20.7 FFBW n FFBW ... ... ... 12.50 10.30 3 11.00 -.2 FLIR Sys FLIR .64f 1.3 30 52.88 33.95 682 50.73 +8.8 FNB Bnc s FNBG .52 1.4 ... 38.94 25.52 6 36.47 -.1tFNCB Bc n FNCB ... ... ... 9.95 8.89 3 9.24 -.1 FRP Hldgs FRPH ... ... 19 59.95 36.83 20 56.05 +26.7 FS Bncp FSBW .56f 1.0 13 59.81 36.05 11 54.40 -.3 FSB Bcp n FSBC ... ... ... 18.23 14.21 2 16.85 -.9 FTD Cos FTD ... ... ...dd 20.73 3.46 582 4.32 -39.9 Facebook FB ... ... 29 195.32 138.81 49434 155.10 -12.1 FDaves DAVE ... ... ...dd 9.65 3.38 29 7.30 +11.5 Fanhua FANH .52e 2.0 44 33.81 7.31 152 26.19 +21.1 FarmerBrs FARM ... ... ...dd 37.35 28.75 128 29.60 -7.9 FarmMer s FMAO .52 1.3 17 44.00 24.00 3 39.91 -2.2 FarmCB FFKT .50 1.2 17 44.30 32.60 22 41.15 +6.9 FarmersNB FMNB .28f 2.0 17 15.95 12.65 31 14.20 -3.7 FaroTech FARO ... ... ...dd 63.90 31.90 72 58.15 +23.7 Fastenal FAST 1.48f 2.7 28 58.74 39.79 2328 54.88 +.3 FateThera FATE ... ... ...dd 14.45 2.52 659 10.51 +72.0 Fauquier FBSS .48 2.3 41 22.25 17.24 20.95 -4.3 FedlStAc n FSAC ... ... ... 9.80 9.65 0 9.80 +.9 FedlStA wt FSACW ... ... ... 1.30 .95 1.10 -4.3 FedlStA un FSACU ... ... ... 10.50 9.53 0 10.28 +.3 FedNatHld FNHC .32 1.9 21 17.60 9.78 122 16.49 -.5 FenncPhr n FENC ... ... ... 13.95 7.55 61 12.58 +25.5 Ferrogl n GSM .16 1.5 ... 17.61 8.54 386 10.37 -36.0 Fibrocll rs FCSC ... ... ...dd 4.64 .51 112 .58 -9.5 FibroGen FGEN ... ... ...dd 63.00 22.75 632 46.70 -1.5 FidD&D n FDBC .96 2.0 ... 52.00 33.09 1 48.30 +16.9 FidNasdIdx ONEQ 2.29e .8 ...q 299.75 228.70 69 276.93 +2.1 FidelSo LION .48 2.1 17 24.96 20.08 80 22.96 +5.3 FidusInvst FDUS 1.56a 12.1 8q 18.21 12.63 104 12.92 -14.9 FidsInv23 n FDUSL 1.47 5.7 ... 28.00 24.85 3 25.70 +2.8 FiestaRst FRGI ... ... ...dd 25.35 15.50 270 19.00 FifthThird FITB .64 2.0 12 34.57 23.20 5067 32.28 +6.4 FifthT pf FITBI 1.66 5.7 ... 30.90 27.00 100 29.07 +2.0 51job JOBS ... ... ...cc 89.31 36.26 151 87.25 +43.4 FinTcII n FNTE ... ... ... 11.76 9.70 278 9.96 +.4 FinTcII wt FNTEW ... ... ... 1.95 .95 1.25 -9.4 FinTcII un FNTEU ... ... ... 11.24 10.15 1 10.58 +.8 FinclEngin FNGN .32f 1.0 41 45.00 24.45 400 32.95 +8.7 FnclInst FISI .96f 3.2 15 35.35 25.65 44 30.45 -2.1tFinisar FNSR ... ... 12 28.99 14.46 4966 14.70 -27.8 FinLine FINL .46f 3.4 30 16.38 6.90 2717 13.67 -5.9 FinjanH FNJN ... ... 5 4.06 1.66 394 3.31 +53.2 FireEye FEYE ... ... ...dd 18.84 11.82 2812 17.37 +22.3 FstBcpME FNLC .96 3.5 16 32.33 25.00 11 27.71 +1.8 FtBcpNC FBNC .40f 1.1 21 41.76 27.50 65 36.14 +2.4 FstBcMiss FBMS .20f .6 20 35.10 26.05 15 32.25 -5.7 FstBkNJ FRBA .12f .8 32 14.95 11.15 10 14.30 +3.2 FstBusey rs BUSE .80f 2.7 20 32.88 27.33 110 30.18 +.8 FBusnFn s FBIZ .56f 2.2 19 28.43 20.57 7 25.34 +14.6 FrstCap FCAP .92f 2.2 21 43.02 29.81 1 41.90 +14.0 FCtzBA FCNCA 1.40 .3 21 463.44 320.10 44 414.02 +2.7 FCmtyBsh FCBC .72a 2.4 19 32.24 24.02 32 30.58 +6.4 FCmtyCp FCCO .40f 1.7 22 24.87 18.50 10 22.90 +1.3 FtConnBcp FBNK .64f 2.5 19 28.50 23.25 28 25.80 -1.3 1stCnstBn FCCY .24 1.1 18 22.53 16.15 8 21.40 +16.9 FstDeFn FDEF 1.20f 2.1 19 59.85 47.01 29 57.66 +10.9 FFnclOH FFBC .76f 2.6 19 29.65 22.80 711 29.30 +11.2 FstFnB wt FFBCW ... ... ... 18.00 12.41 18.00 +12.7 FstFnBksh FFIN .76 1.6 28 49.60 36.85 294 47.20 +4.8 FstFnIN THFF 1.02f 2.3 18 52.35 39.55 15 43.60 -3.9 FstFnNwst FFNW .28 1.7 18 17.91 13.13 20 16.11 +3.9 FstFound s FFWM ... ... 24 19.84 15.06 106 18.66 +.6 FstGtyBc n FGBI .64b 2.5 ... 29.50 20.11 15 26.03 +4.1 FsHawaii n FHB .96f 3.4 ... 32.36 26.30 394 28.06 -3.8 FIntntBcp INBK .24 .7 15 42.40 25.48 21 36.80 -3.5 FIntBc26 n INBKL 1.50 5.8 ... 27.05 24.75 25.85 -2.5 FstIntBc A FIBK 1.12f 2.8 20 42.90 33.33 246 40.10 +.1 FstMerch FRME .72 1.7 20 45.42 37.03 84 42.24 +.4 FstMidIll FMBH .68f 1.9 17 42.03 31.05 10 36.36 -5.7 FMidBc FMBI .44f 1.8 21 26.55 20.50 546 24.80 +3.3 FstNwBc n FNWB ... ... 56 18.35 15.00 10 16.20 -.6 FstSavFin FSFG .60f .9 17 80.01 48.16 3 68.27 +19.7 FstSolar FSLR ... ... 74 76.61 25.56 1037 70.19 +4.0 1stSource SRCE .88f 1.7 20 54.65 43.58 46 51.51 +4.2 FTNDXTc QTEC .61e .8 ...q 83.42 58.67 371 75.95 +5.6 FtTr AbsRet FAAR ... ... ... 34.79 27.00 1 28.93 -1.4 FT RisDv n SDVY ... ... ... 22.04 19.62 20.49 -2.4 FT AsiaPc FPA .99e 2.8 ...q 38.10 30.05 4 35.69 -.1 FT Europe FEP .79e 2.0 ...q 42.49 31.65 87 39.18 +.3 FT LatAm FLN .43e 2.0 ...q 23.27 17.73 12 21.98 +7.6 FT Brazil FBZ .41e 2.5 ...q 18.24 12.96 46 16.27 +4.8 FT China FCA .68e 2.2 ...q 34.79 21.00 1 30.89 +4.0 FT Japan FJP .77e 1.3 ...q 63.38 49.50 13 57.94 -3.3 FT SKorea FKO .24e .8 ...q 32.08 23.79 29.88 +1.2 FT DevMkt FDT .78e 1.3 ...q 67.22 51.41 485 62.30 -.1 FT EmMkt FEM .68e 2.3 ...q 31.32 21.90 364 29.29 +5.0 FT Germny FGM .41e .8 ...q 55.51 38.99 10 49.38 -3.6 FT Canada FCAN .62e 2.5 ...q 27.35 22.06 1 24.93 -6.0 FT UK FKU .94e 2.4 ...q 42.89 34.40 4 39.59 -.7 FT Switzld FSZ .78e 1.5 ...q 56.74 44.42 7 51.16 -3.0 FT HKong FHK 2.82e 6.9 ...q 46.25 36.40 0 41.10 -3.1 FT Taiwan FTW 1.47e 3.8 ...q 39.19 34.18 38.88 +8.4 FT EmMSC FEMS 1.06e 2.4 ...q 47.47 35.25 60 44.48 +2.6 FTDvMkSC FDTS .76e 1.8 ...q 48.51 35.49 0 43.33 -2.4 FT EurzAlp FEUZ .35e .8 ...q 48.43 35.21 6 44.47 +1.3 FstT BICK BICK .35e 1.2 ...q 33.60 24.05 12 30.38 +.6 FtTrInOp n FCEF .36 1.7 ... 23.93 20.04 4 21.28 -3.4 FtTrMun n MCEF ... ... ... 19.39 17.66 3 17.79 -5.1 FtTrOpp n FIXD ... ... ... 52.92 49.20 111 49.45 -2.6 FTNsdGrid GRID .41e .8 ...q 53.73 40.76 3 48.94 -4.0 FTMltAInc MDIV 1.37e 7.6 ...q 19.73 17.60 111 17.91 -5.8 FTNsqTDv TDIV .71e 2.0 ...q 38.44 30.93 225 35.62 +1.2 FTLwDOpp LMBS 1.53 3.0 ...q 52.32 51.27 337 51.39 -.5 FTIntlMltA YDIV .80e 4.4 ...q 19.83 17.08 1 18.27 -1.9 FT BuyInc FTHI .96 4.3 ...q 24.00 21.04 6 22.24 -4.6 FT StratInc FDIV 1.92 3.9 ... 52.20 46.89 4 49.02 -4.1 FT HdgBuy FTLB .66 3.0 ...q 23.65 20.74 1 21.66 -6.1 FTEnhSht FTSM .29e .5 ...q 60.09 59.92 515 59.99 FT RisDiv RDVY .38e 1.3 ...q 32.00 25.94 191 29.91 +.1 FT SSICv FCVT ... ... ...q 32.38 26.43 16 29.00 +1.2 FT DWF5 FV .18e .6 ...q 31.03 23.50 680 28.59 +3.7 FT AmIndR AIRR .06e .2 ...q 28.40 22.38 9 25.90 -5.5 FT US Eq RNDV ... ... ... 23.04 19.30 1 21.05 -3.0 FT SmCap RNSC ... ... ... 22.89 19.03 1 20.79 -3.4 FT MdCap RNMC ... ... ... 22.75 19.19 1 20.93 -3.6 FT LgCap RNLC ... ... ... 23.11 19.67 5 21.26 -2.4 FT DevInt RNDM ... ... ... 55.12 48.94 1 51.12 -2.0 FTNsTrn ef FTXR ... ... ... 27.65 22.24 0 25.15 -3.0 FT QualInc QINC 1.07e 4.4 ...q 26.90 23.11 5 24.47 -4.1 FTNsSem ef FTXL ... ... ... 36.21 23.87 21 32.43 +7.1 FsTrNsRt ef FTXD ... ... ... 23.93 18.70 0 20.85 -2.8 FTNasPh ef FTXH ... ... ... 23.57 19.06 0 20.80 -2.8 FTNsOil ef FTXN ... ... ... 22.50 16.85 1 19.74 -6.6 FTNaFood ef FTXG ... ... ... 21.28 19.37 19.37 -6.8 FTNsBk ef FTXO ... ... ... 32.44 24.57 278 29.72 +1.2 FTDorW n FVC ... ... ... 28.96 21.88 58 26.68 +3.9 FT DWInt IFV .32e 1.5 ...q 24.24 18.72 494 21.91 -1.5 FTEMCur FEMB 1.94e 4.5 ...q 48.17 39.91 4 42.78 +1.5 FT MunHI n EMHI ... ... ... 53.47 49.45 5 50.13 -.7 FT RivAsia RFAP .32e ... ... 64.93 53.74 6 59.73 -1.4 FT RivDev RFDI .70e ... ... 68.99 55.70 35 63.45 -1.0 FT RvfrDyE RFEM ... ... ... 79.04 58.41 13 73.51 +4.3 FT RivEur RFEU .82e ... ... 70.58 56.08 12 64.35 -1.5 FT CA Mun FCAL ... ... ... 53.00 48.91 1 50.33 -2.4 FTCapStrn FTCS .55e 1.1 ...q 54.95 43.18 130 50.65 -.7 FTN100ExT QQXT .16e .3 ...q 52.82 44.09 100 48.23 -.8 FsTrGrEn QCLN .11e .6 ...q 21.73 16.27 6 19.53 -3.8 FTrTUSAlp TUSA .23e .7 ...q 34.93 28.50 1 32.44 -2.0 FstTrDrcy ef DWPP ... ... ... 30.68 25.63 2 28.33 -1.5 FTCloudC SKYY .13e .3 ...q 52.10 37.97 133 48.13 +4.9 FTNdqAuto CARZ .88e 2.1 ...q 45.00 34.43 3 41.60 -1.5 FT GblAg rs FTAG ... ... ...q 29.98 24.24 1 26.43 -6.1 FT GblNRs FTRI .40e 3.2 ...q 13.15 10.87 12.32 -.5 FT Cybersc CIBR ... ... ...q 26.13 20.59 104 25.11 +8.6 FTIntlIPO FPXI .37e 1.0 ...q 39.87 28.83 2 36.93 +4.4 FTSenLoan FTSL 1.92 4.0 ...q 48.67 47.95 122 48.11 +.1 FTTactHY HYLS 2.88 6.0 ...q 49.76 47.28 132 47.74 -1.7 FT GlbCmd FTGC ... ... ...q 21.28 18.97 75 20.63 -.4 FT MgdMu FMB 1.38 2.6 ...q 54.43 51.67 45 52.55 -1.8 FTNDXEq QQEW .33e .6 ...q 63.55 50.75 26 58.90 +1.6 FT NsdABA QABA .54e 1.0 ...q 56.43 45.86 40 53.45 +2.0 FTSmartph FONE .86e 1.7 ...q 55.89 44.61 4 51.64 -1.1 FstUSBcsh FUSB .08 .7 35 14.38 10.38 4 11.64 -9.1 FstUtdCp FUNC .36f 1.9 21 20.25 13.80 2 19.40 +11.5 First LI s FLIC .60 2.2 11 33.50 25.60 82 27.35 -4.0 FsthdTech SVVC ... ... ...q 12.74 7.29 21 10.77 +20.2 FstSvc n FSV .54f .8 38 74.49 57.17 18 71.85 +2.8 Fiserv s FISV ... ... 34 74.46 57.48 2663 71.13 +8.5 FiveBelow FIVE ... ... ...cc 73.86 41.97 1384 71.90 +8.4 FivePrime FPRX ... ... ...dd 48.87 15.66 655 19.73 -10.0 FiveStar FVE ... ... ...dd 2.15 1.23 4 1.30 -13.3 Five9 FIVN ... ... ...dd 32.47 16.30 295 28.81 +15.8 Flex Ltd FLEX ... ... 19 19.71 14.70 3573 16.42 -8.7 FlexPhm n FLKS ... ... ...dd 8.98 2.68 42 5.23 +49.9 FlxGlbImp ESGG ... ... ... 101.95 82.34 1 94.17 -.9 FlxUS Imp ESG ... ... ... 70.00 55.16 0 62.46 -1.8 FlxRAstAlo ASET ... ... ... 29.37 26.40 4 27.32 -5.0 FlxUSQLgC QLC ... ... ...q 35.78 28.79 8 33.27 -.2 FlxUSLgCp LKOR .41e ... ...q 55.13 49.92 0 51.72 -5.6 FlxUSCpBd SKOR 1.24 2.5 ... 51.61 48.99 1 49.23 -3.3 FlxDisDur MBSD .62e 2.7 ...q 24.42 23.20 11 23.39 -.8 FlexSh n FPAY ... ... ... 6.56 2.63 3.00 -21.1 FlexionTh FLXN ... ... ... 32.25 16.51 735 24.93 -.4 Flexstl FLXS .88 2.3 ... 57.79 34.74 18 39.03 -16.6 Fluidigm FLDM ... ... ...dd 8.38 2.52 136 5.92 +.5 FlushFn FFIC .80f 2.9 19 31.69 24.27 62 27.36 -.5 Foamix FOMX ... ... ... 7.45 4.03 401 5.05 -16.0 FogoChao n FOGO ... ... 16 17.05 10.30 125 15.75 +35.8 Fonar FONR ... ... 10 33.90 17.20 23 28.05 +15.2 ForeScTc n FSCT ... ... ... 37.79 21.56 481 32.22 +1.0tForshtAut n FRSX ... ... ... 11.70 3.06 57 2.80 -30.5 FormFac FORM ... ... 23 18.65 10.45 968 13.75 -12.1 FormulaSy FORTY .34e 1.0 ... 45.65 34.47 0 34.50 -14.9 ForrestR FORR .80f 1.9 41 47.75 36.95 35 42.75 -3.3 Forterra n FRTA ... ... 48 20.47 3.02 232 8.14 -26.7 Fortinet FTNT ... ... ...cc 55.34 35.44 1240 54.31 +24.3 FortressBio FBIO ... ... ...dd 5.54 3.13 119 5.10 +27.8 FortB pfA FBIOP 2.34 10.3 ... 24.80 20.01 22.82 +.3 ForwrdA FWRD .60 1.1 25 64.80 46.35 210 53.78 -6.4 Forward h FORD ... ... 23 4.45 1.02 26 1.39 +13.0 ForwdPh FWP 23.12e ... ... 9.70 2.02 22 2.47 -32.9 Fossil Grp FOSL ... ... ...dd 18.44 5.50 2756 13.95 +79.5 Foster FSTR .16 .7 ...dd 30.30 12.15 25 24.00 -11.6 FndtnMed FMI ... ... ...dd 87.10 29.90 367 74.05 +8.6 FoxFactory FOXF ... ... 31 46.80 26.40 609 34.50 -11.2 Francesca FRAN ... ... 11 16.18 4.51 1216 4.87 -33.4 FrankElec FELE .43 1.0 25 47.20 36.00 88 41.15 -10.3 FredsInc FRED .24 7.7 ...dd 16.27 2.36 958 3.13 -22.7 FrghtCar lf RAIL .36 2.6 ...dd 20.46 12.17 98 13.63 -20.2 FreqElec FEIM ... ... ...dd 11.05 7.53 20 9.14 -2.4 Freshpet FRPT ... ... ...dd 20.85 10.55 243 16.20 -14.5sFronteo FTEO ... ... ... 15.41 9.06 4 17.02 +36.1 FrontC pf FTRPR 11.13 91.4 ... 29.69 7.68 212 12.17 +39.7 Frontr rs FTR 2.40 30.5 ... 32.85 6.08 4830 7.88 +16.6 FuelTech FTEK ... ... ...dd 1.83 .71 211 1.38 +23.2 FuelCell rs FCEL ... ... ...dd 2.49 .80 477 1.73 +1.8 FulgentG n FLGT ... ... ... 11.10 2.73 5 3.82 -12.8 FulingGbl n FORK ... ... ... 6.00 2.65 4 4.25 +7.6 FullHseR FLL ... ... ...dd 4.10 2.10 10 3.12 -19.8 FultonFncl FULT .48f 2.7 17 19.90 16.45 983 17.75 -.8 Funko n FNKO ... ... 44 9.90 5.81 249 8.28 +24.5 FusionTel FSNN ... ... ...dd 4.42 1.11 245 3.50 -6.7 FutFintch lf FTFT ... ... ... 8.00 1.30 91 1.80 -56.8 FuweiF rs FFHL ... ... ...dd 4.93 2.35 3.24 +10.2G -:GWilliFood WILC ... ... 22 7.66 5.11 1 7.02 -2.4 G1Thera n GTHX ... ... ... 42.78 12.04 194 37.35 +88.3 GCI Lb A n GLIBA ... ... ... 55.47 50.38 401 51.67 -5.6sGCI Lb pfA GLIBP .13e ... ... 23.75 18.40 50 23.75 +4.4 GDS Hld n GDS .46p ... ... 31.77 6.90 1093 25.54 +13.4 GSI Tech GSIT ... ... ...dd 8.94 6.05 12 7.48 -6.0 GSV Cap GSVC ... ... 7 9.39 3.83 347 7.47 +37.1 GTY Tch n GTYH ... ... ... 10.49 9.75 1 9.92 -.1 GTY Tc un GTYHU ... ... ... 11.00 10.10 0 10.32 +.1 GTY Tch wt GTYHW ... ... ... 2.02 .98 1.29 -4.4 G-III s GIII ... ... 31 40.96 18.00 1236 38.82 +5.2 GTx Inc rs GTXI ... ... ...dd 23.40 2.73 68 18.50 +45.6 GW Pharm GWPH ... ... ...dd 143.37 92.65 359 112.18 -15.0 GWG Hldgs GWGH ... ... ...dd 11.00 7.60 8.50 +2.2 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 10.00 123 15.10 +21.8 Galapag n GLPG ... ... ... 121.09 72.90 173 95.74 +2.1 GalectinTh GALT ... ... ... 6.74 1.28 1030 4.74 +41.9 GalmedPh GLMD ... ... 6 12.22 3.61 26 5.80 -36.6 Gam&Lsr n GLPI 2.52f 7.6 19 39.32 32.51 1397 33.36 -9.8 GamngPtrs GPIC .12e ... ... 12.50 9.13 0 9.75 -13.3 Garmin GRMN 2.04 3.4 16 65.96 48.50 1055 59.33 -.4 GarrisnCap GARS 1.12 13.7 8 9.88 7.77 17 8.19 +1.0 Gemphire n GEMP ... ... ... 21.59 5.87 36 6.44 -18.9 Gencor s GENC ... ... 40 18.45 14.88 14 15.60 -5.7sGenFin GFN ... ... ...dd 7.50 4.50 324 7.55 +11.0 GenFin pfC GFNCP 9.20 8.9 ... 104.67 90.31 0 103.37 +2.9 GenFin 21 GFNSL 2.03 7.9 ... 26.50 24.08 2 25.65 +1.6 GeneticT rs GENE ... ... ... 2.05 .70 18 1.12 -3.4 GeniusBr n GNUS ... ... ... 5.01 2.01 7 2.83 +4.0 GenMark GNMK ... ... ...dd 13.67 3.63 233 5.18 +24.2 GenoceaB GNCA ... ... ...dd 7.29 .79 1315 .96 -17.5 Genomic GHDX ... ... ...dd 37.50 26.54 142 32.33 -5.5tGenprex n GNPX ... ... ... 5.50 3.94 37 3.84 -18.3 Gentex GNTX .44f 1.9 19 24.07 16.59 1543 23.75 +13.4 Gentherm THRM ... ... 28 40.80 29.50 142 34.90 +9.9 GeospcT hs GEOS ... ... ...dd 18.71 9.18 85 9.85 -24.1 GerABcp s GABC .60f 1.8 20 39.02 29.75 32 33.92 -4.0 GeronCp GERN ... ... ...dd 6.68 1.74 6488 3.83 +112.8 Gevo rs GEVO ... ... ...dd 1.23 .38 221 .44 -25.4 Gibraltar ROCK ... ... 18 41.40 25.61 171 34.65 +5.0 GigaMda rs GIGM ... ... ...dd 4.37 2.36 64 2.60 -14.5 GilatSatell GILT ... ... ...dd 9.22 4.12 32 8.31 +7.4 GileadSci GILD 2.28f 3.0 9 89.54 63.76 7840 75.40 +5.2 GlacierBc GBCI .92f 2.4 22 41.24 31.38 262 38.35 -2.6 GladstnCap GLAD .84 9.7 10 10.12 7.80 80 8.70 -5.5 Gladst24 pf GLADN 1.50 6.1 ... 26.14 24.65 31 24.75 -4.3 GladstnCm GOOD 1.50 8.6 ...dd 23.35 16.78 78 17.52 -16.8 GladCm pfA GOODP 1.94 7.4 ... 27.25 25.25 2 26.26 -.6 Gladstn pfB GOODO 1.88 7.2 ... 27.80 25.27 1 26.20 +.5 GladCm pfD GOODM 1.75 7.0 ... 26.27 24.56 3 24.93 -3.7 GladstInv GAIN .78f 7.6 15 11.50 8.90 88 10.21 -8.5 GladInv pfB GAINO 1.69 6.7 ... 26.07 25.12 0 25.20 -.5 GladInv pfC GAINN 1.63 6.4 ... 26.98 25.16 2 25.31 -.6 GldsInv pf D GAINM 1.56 6.2 ... 26.35 25.07 1 25.35 -1.0 GladstLnd LAND .53f 4.3 91 14.29 10.77 123 12.29 -8.5 GladLnd pfA LANDP 1.59 6.2 ... 26.94 25.50 2 25.60 -1.0 GlenBurnie GLBZ .40 3.3 23 13.42 10.34 1 12.10 +9.4 GblBldT n GBT ... ... ...dd 68.05 24.03 595 45.15 +14.7 GblEagEnt ENT ... ... ...dd 3.84 1.03 1240 1.39 -39.3 GlbIndem GBLI ... ... 21 49.91 32.22 15 38.66 -8.0 GlbIndm 45 GBLIZ 1.94 7.5 ... 26.24 24.95 8 25.75 -.4 GlbIndem 47 GBLIL 1.97 7.7 ... 26.24 24.65 5 25.62 -1.0 GlSlfStor n SELF .26 6.1 ... 5.19 4.14 6 4.23 -8.2 GlWatRs n GWRS .28 3.1 ... 10.00 8.40 13 9.17 -1.8 GbXSpdvRE SRET 1.24 8.7 ...q 15.88 13.72 30 14.28 -8.1 GblXSocM SOCL ... ... ...q 39.03 24.46 73 33.76 +2.5 GbXNsChiT QQQC .07e .2 ...q 34.11 22.11 7 29.93 -3.1 GblX SupDv EFAS ... ... ... 19.06 16.36 1 17.69 -2.3 GblXYldco YLCO .51 4.4 ...q 12.89 11.30 96 11.66 -7.4 GblX Rob n BOTZ ... ... ... 27.42 16.90 1598 23.38 -1.4 GlbXCon ef KRMA ... ... ... 20.83 16.62 5 19.52 +.5 GblXMilTh MILN ... ... ... 21.10 16.36 8 19.90 +3.3 GbX Longv LNGR ... ... ... 21.38 16.90 26 19.71 +1.3 GlX Intrn n SNSR ... ... ... 21.41 17.21 28 19.74 -.6 GbX HlthW BFIT ... ... ... 17.70 15.43 1 17.70 +6.2 GblXSupdiv ALTY 1.25 8.6 ...q 16.00 14.06 2 14.48 -5.4 GlX Fintc n FINX ... ... ... 24.62 16.06 48 22.85 +4.1 GlXCatholc CATH ... ... ... 35.58 28.40 8 32.49 -1.3 GlobusM rs GLBS ... ... ... 4.96 .71 58 .77 -33.0 GluMobile GLUU ... ... ...dd 4.95 2.21 1757 3.70 +1.6 GlycoMim GLYC ... ... ...dd 26.05 3.82 738 17.16 +2.2 Gogo GOGO ... ... ...dd 14.76 8.02 605 8.47 -24.9 GolLNGLtd GLNG .20 .7 ... 31.64 19.32 912 27.48 -7.8 GolLNGPt GMLP 2.31 13.3 ... 23.49 16.78 187 17.35 -23.9 GolrLNG pf GMLPP 2.19 8.7 ... 26.70 24.92 7 25.24 -3.0 GoldBull n DNJR ... ... ... 4.90 4.40 20 4.68 -1.3 GoldenEnt GDEN ... ... 22 34.75 12.90 367 24.09 -26.2 GoldenOc rs GOGL .10e ... ...dd 9.95 5.43 242 7.35 -9.8 GolubCap GBDC 1.28a 7.1 12 20.50 17.35 89 17.99 -1.2 GoodTimes GTIM ... ... ...dd 3.78 2.25 22 3.35 +26.4 Goodyear GT .56 2.1 9 36.74 25.88 4186 27.25 -15.7tGoPro GPRO ... ... ...dd 11.89 4.45 3319 4.78 -36.9 GordPoin n GRAQ ... ... ... 9.77 9.70 9.71 +.1 GordPnt wt GPAQW ... ... ... GordPoi un GPAQU ... ... ... 10.35 9.97 0 10.32 +3.2 GorsHl A n GSHT ... ... ... 11.24 9.30 1 10.04 +1.0 GoresHl wt GSHTW ... ... ... 1.79 1.15 1.60 +1.9 GoresHl un GSHTU ... ... ... 10.75 10.10 0 10.60 +2.3 GovPrpIT GOV 1.72 13.2 21 22.99 12.80 1196 13.07 -29.5 GovPrpIT46 GOVNI 1.47 5.9 ... 26.37 24.28 24 25.08 -3.0 GrCanyEd LOPE ... ... 25 109.82 68.77 181 104.93 +17.2 Gravity rs GRVY ... ... 42 108.97 13.18 22 79.95 -15.4 GrElCp hn GECC 1.00 10.6 ... 11.55 8.76 11 9.44 -4.1 GrElm22 n GECCL 1.63 6.4 ... 25.90 24.75 0 25.47 +.1 GrElm25 n GECCM 1.69 7.0 ... 24.80 24.16 2 24.28 -.8 GrElm hn GEC ... ... ... 4.40 3.10 2 3.75 -7.4 GrLkDrge GLDD ... ... ...dd 5.70 3.60 121 4.60 -14.8 GrtSoBc GSBC 1.12f 2.2 14 58.45 47.25 19 50.75 -1.7 GreenBncp GNBC ... ... 19 24.40 15.90 169 22.60 +11.3 GreenBrick GRBK ... ... 17 12.20 8.20 21 10.65 -5.8 GreenPlns GPRE .48 3.0 23 26.05 15.60 422 16.20 -3.9 GrnP LP n GPP 1.88f 10.6 10 21.00 16.50 15 17.80 -4.8 GrCB NY s GCBC .39 1.1 28 38.00 22.16 5 37.05 +13.7 Greenlight GLRE ... ... ...dd 23.15 15.10 221 15.65 -22.1 GrdsmHld n GSUM ... ... ... 13.99 6.76 314 8.33 -9.0sGriffin GRIF .40f 1.1 30 37.70 27.71 13 37.54 +2.3 GrifolsSA s GRFS .38e 1.8 ... 25.18 18.77 556 20.58 -10.2 Groupon GRPN ... ... ... 5.99 2.90 4622 4.33 -15.1 GpAeroCN OMAB 1.71e 4.3 19 52.51 37.45 50 39.54 -4.7 GrpoFin GGAL .12e .2 ... 73.45 36.09 376 66.47 +.9 GuarntyBc GBNK .66 2.3 20 30.42 23.50 79 28.50 +3.1 GuarBcs n GNTY .56 1.6 22 37.36 28.00 17 34.77 +13.4 GuarFBc GFED .48 2.1 16 23.71 15.89 1 23.15 +3.7 GulfIsland GIFI .04 .5 ...dd 13.95 6.90 146 7.80 -41.9 GulfRes GURE ... ... 2 2.05 1.35 34 1.40 -4.8 GulfportE GPOR ... ... 4 17.82 8.11 2828 9.66 -24.3 Gyrodyne n GYRO 2.50e ... ... 22.84 18.91 0 20.00 -.4H -:H&E Eqp HEES 1.10 2.9 12 44.24 17.44 252 38.07 -6.3 HD Supply HDS ... ... 15 42.25 28.97 3126 38.34 -4.2 HMN Fn HMNF ... ... 17 19.50 16.60 2 18.90 -1.0 HMS Hldgs HMSY ... ... 37 20.90 11.01 345 16.81 -.8 HTG Mol h HTGM ... ... ...dd 8.15 1.59 1076 3.65 +79.8 HV Bcp n HVBC .50e ... ... 18.50 13.75 0 14.65 -3.7 HabitRest HABT ... ... 39 19.75 8.10 247 8.90 -6.8 HackettGp HCKT .30f 1.9 19 20.36 13.24 95 16.07 +2.3 Hailiang n HLG ... ... ... 77.18 7.02 356 74.21 +64.2tHainCels lf HAIN ... ... ... 45.61 30.58 1961 30.97 -26.9 HalladorE HNRG .16 2.3 6 8.42 4.79 29 6.85 +12.5 HallmkFn HALL ... ... ...dd 11.83 8.62 81 9.19 -11.9 Halozyme HALO ... ... 52 21.48 11.41 678 19.81 -2.2 HamiltnBc HBK ... ... ...dd 15.99 14.00 0 14.20 -7.8 HamilLa n HLNE .70 1.9 ... 40.43 17.32 109 37.66 +6.4 HancHld HBHC .96 1.8 21 56.40 41.05 588 52.30 +5.7 HancHld 45 HBHCL 1.49 5.9 ... 26.73 25.00 3 25.35 -2.8 HanmiFin HAFC .96f 3.1 17 33.10 25.45 127 30.80 +1.5 Hanwha rs HQCL ... ... ... 9.50 6.09 6 7.38 +5.1 HarbrOne n HONE ... ... ... 22.29 15.92 46 17.90 -6.6 Hardinge HDNG .08 .4 37 19.47 9.97 290 18.30 +5.1 Harmonic HLIT ... ... ...dd 6.03 2.80 300 3.75 -10.7 HartGImp n HFGIC ... ... ... 100.11 99.99 99.99 -.1 HrvrdBio HBIO ... ... ...dd 5.40 2.25 191 5.00 +51.5tHarvCapCr HCAP 1.14a 11.0 7 14.12 10.03 22 10.37 -5.4 HarvCr22 n HCAPZ 1.53 5.9 ... 27.50 24.89 1 25.79 +1.3 Hasbro HAS 2.28 2.7 27 116.20 83.40 831 85.17 -6.3 HawHold HA .48 1.2 7 59.45 32.40 1463 40.50 +1.6 HawaiiTel HCOM ... ... ...dd 31.91 22.50 11 26.86 -13.0 Hawkins HWKN .88 2.7 17 53.50 31.90 29 32.85 -6.7 HawthornB HWBK .28 1.4 16 21.59 16.64 1 20.70 -.2 HaymkAc n HYAC ... ... ... 9.85 9.50 9.60 +.4 HaymkA wt HYACW ... ... ... 1.00 .77 .77 -3.8 HaymkA un HYACU ... ... ... 10.08 9.88 10 10.00 +1.0 HaynesIntl HAYN .88 2.3 ...dd 45.14 28.97 97 37.68 +17.6 HlthCSvc HCSG .77f 1.8 37 56.20 41.05 891 43.52 -17.5 HlthInsInn HIIQ ... ... 19 37.38 12.65 176 30.00 +20.2 HealthEqty HQY ... ... 96 68.75 40.21 620 63.11 +35.3 HlthStrm HSTM 1.00e ... 79 31.53 21.15 87 24.59 +6.2 HrtlndEx HTLD .08 .4 19 25.22 17.76 549 18.43 -21.0 HeartFn HTLF .52a 1.0 18 56.40 42.10 73 53.20 -.8tHeatBio rs HTBX ... ... ... 9.00 1.16 212 1.23 -67.9 HebronTc n HEBT ... ... ... 4.26 1.45 18 1.98 -24.7 HeidrkStr HSII .52 1.7 ...dd 32.65 17.90 70 31.10 +26.7 HelenTroy HELE ... ... 14 102.88 81.10 113 86.05 -10.7 HeliMAn h HMNY ... ... ... 38.86 2.20 7201 2.98 -52.8 HemisMda HMTV ... ... ... 13.20 10.50 51 11.45 -.9 HennesAd s HNNA .40f 2.1 10 20.00 13.88 10 19.35 +17.0 HSchein s HSIC ... ... 27 93.50 62.56 2025 68.51 -2.0 HrtgeCo HTBK .44f 2.7 21 17.28 12.76 60 16.43 +7.2 HrtgeFn HFWA .60f 2.0 21 33.25 23.00 92 30.65 -.5 HeritCryst HCCI ... ... 25 25.20 13.25 52 23.15 +6.4 HernTher h HRTX ... ... ...dd 32.70 12.70 947 28.30 +56.4 HerzdCrb CUBA .12e ... ...q 7.54 6.73 21 7.10 -.7 HeskaCorp HSKA ... ... 39 115.00 56.59 43 76.13 -5.1 Hexindai n HX ... ... ... 17.00 10.20 39 11.40 +3.2 Hibbett HIBB ... ... 16 29.55 9.40 1224 26.80 +31.4 HighSenLn SNLN .79 4.3 ...q 18.41 18.13 248 18.31 +.7 HighpwrInt HPJ ... ... 5 6.00 3.15 41 3.45 -6.8 HghwyH HIHO .32e 6.4 ... 5.65 3.10 13 5.01 +19.2 HimaxTch HIMX .24e 3.8 37 13.95 5.97 2286 6.34 -39.2 HingmSv HIFS 1.36a .7 18 242.00 166.45 1 206.32 -.3 Histogenics HSGX ... ... ...dd 3.35 1.59 25 2.84 +38.5 Holl ysys HOLI .12e .5 21 28.35 15.08 361 24.30 +9.1 Hologic HOLX ... ... 14 46.80 35.33 3875 37.27 -12.8 HomeBLA HBCP .60f 1.4 20 47.20 32.52 16 43.43 +.5 HomeBcs s HOMB .44 1.9 20 27.44 20.82 575 23.01 -1.0 HmFdB LA HFBL .48 1.6 18 31.95 23.10 0 30.03 +6.8 HomeStreet HMST ... ... 22 32.60 24.00 230 28.85 -.3 HometBk n HMTA ... ... ... 11.95 9.51 11.93 +6.8 HomeTrBc HTBI ... ... 27 28.00 21.40 20 26.90 +4.5 HomolMd n FIXX ... ... ... 24.40 16.12 221 17.66 -5.4 HookerFu HOFT .56 1.5 16 52.75 30.50 100 37.15 -12.5 HopeBcp HOPE .52 2.8 15 19.92 15.10 477 18.32 +.4 HopFedBc HFBC .20 1.4 20 16.29 13.51 1 14.50 +2.8 HorizBcp s HBNC .60f 2.0 20 31.14 24.54 94 29.88 +7.5 HorizPhm HZNP ... ... ...dd 16.02 9.45 2755 13.98 -4.2 HorizTFn HRZN 1.20 11.4 10q 11.88 9.66 57 10.56 -5.9 Hor OEXcc QYLD 2.26e 9.5 ...q 25.50 22.67 111 23.78 -3.1 HorzDAX DAX .60m 2.0 ... 34.00 26.60 2 30.01 -5.0 Hortonwks HDP ... ... ...dd 22.00 9.72 2236 18.64 -7.3 HospPT HPT 2.08 8.3 10 32.68 23.83 840 25.14 -15.8 HostessBr n TWNK ... ... 31 17.18 11.00 912 14.75 -.4 Hostess wt TWNKW ... ... ... 3.57 1.23 2.23 -4.3 HoughMH HMHC ... ... ...dd 13.95 6.20 507 6.90 -25.8 HoustWC HWCC .12m 1.6 ... 7.80 4.70 117 7.58 +5.2 HovnEn pf A HOVNP ... ... ... 8.47 5.50 3 7.00 -6.7 HowardBcp HBMD ... ... 31 24.20 16.70 12 19.25 -12.5 HubGroup HUBG ... ... 25 52.25 33.18 411 40.55 -15.3 HudsonGbl HSON .20 10.6 ...dd 2.44 1.05 33 1.88 -16.4 HudsonTc HDSN ... ... 19 10.40 4.40 278 4.86 -19.9 HuntJB JBHT .96 .8 31 126.49 83.35 1922 115.38 +.3 HuntMar un HUNTU ... ... ... 10.90 9.53 10.25 +3.9 HunterMar HUNT ... ... ... 10.50 7.99 9.81 +.5 HuntMar wt HUNTW ... ... ... 1.30 .06 .37 +22.9 HuntBncsh HBAN .44 2.9 18 16.60 12.14 6571 15.02 +3.2 HuntBcs pf HBANO 1.56 5.9 ... 28.68 25.75 19 26.54 -5.7 HuntB pfC HBANN 1.47 5.7 ... 26.85 24.76 0 25.79 -1.0 HuntAct n SQZZ ... ... ... 27.00 23.30 0 24.03 -5.0 Str 7handl n HNDL ... ... ... 25.53 23.67 1 24.06 -4.0 Hurco HURC .44f 1.0 18 50.33 27.15 19 44.80 +6.4 HuronCon HURN ... ... ...dd 46.85 29.53 74 38.60 -4.6 HutChMd n HCM ... ... ... 42.25 18.00 54 30.15 -23.5 HuttigBld HBP ... ... ...dd 9.24 4.82 68 4.98 -25.1 Hydrognc HYGS ... ... ...dd 12.00 6.45 33 7.80 -29.7I -: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 .37 +24.7 IAC Inter IAC 1.36 .9 57 166.64 73.62 808 151.98 +24.3 IBEX Hl n IBEX ... ... ... ICAD ICAD ... ... ...dd 6.07 2.93 25 3.23 -6.1 ICC Hld n ICCH ... ... ... 18.00 14.54 15.74 -3.3sICF Intl ICFI .14p ... 19 62.00 40.20 136 62.35 +18.8 ICU Med ICUI ... ... ...cc 265.28 144.25 88 250.40 +15.9 IClickInt n ICLK ... ... ... 11.40 5.05 114 7.42 -18.0 ID Syst IDSY ... ... ...dd 8.05 5.50 11 6.45 -7.1 IdexxLab s IDXX ... ... 62 207.14 146.09 421 190.83 +22.0 IES Hldgs IESC ... ... 27 20.32 14.05 16 16.20 -6.1 IF Bancp IROQ .20f 1.0 23 20.45 19.10 20.00 +1.7 IFresh n IFMK ... ... ...dd 18.00 4.62 18 7.25 -44.2 IHS Mark INFO ... ... 28 50.00 41.43 3034 48.23 +6.8 II-VI IIVI ... ... 26 53.08 27.25 921 41.50 -11.6 ILG Inc ILG .70f 2.2 36 34.92 20.25 1396 31.44 +10.4 INTLFCStn INTL ... ... 18 46.96 33.11 61 43.57 +2.4 IPG Photon IPGP ... ... 35 264.11 116.82 784 224.20 +4.7 iPass IPAS ... ... ...dd 1.51 .28 141 .38 -26.9 iPicEnt n IPIC ... ... ... 17.00 10.50 1 11.71 -22.7 IQ US Lg n CLRG .08e ... ... 27.80 24.16 4 25.11 -.7tIQIYI n IQ ... ... ... 18.52 15.44 9862 15.67 +.8 IRSA Prop IRCP 1.86e 4.1 ... 64.68 42.48 15 44.95 -20.4 IRhythm n IRTC ... ... ...dd 68.07 32.10 108 62.02 +10.7 iRobot IRBT ... ... 32 109.78 55.77 730 66.76 -13.0 iShEMAsia EEMA 1.23e 1.7 ...q 81.27 59.04 16 74.15 +.5 iShTurkey TUR 1.10e 2.6 ...q 47.13 34.80 272 41.82 -3.8 iShIntTBd s IGOV ... ... ...q 201.98 48.33 245 51.56 +3.3 iShNewZea ENZL 2.01e 4.1 ...q 50.42 41.85 17 49.53 +4.3 iSh1-3yITB ISHG .20e .2 ...q 87.67 78.09 11 86.62 +2.9 iShSelDiv DVY 3.03e 3.2 ...q 102.32 89.53 673 95.42 -3.2 iShGTimb WOOD .94e 1.2 ...q 79.16 57.07 29 79.07 +11.2 iShEurFn EUFN .74e 3.2 ...q 25.85 19.56 1433 22.96 -1.5 iShAsiaexJ AAXJ 1.30e 1.7 ...q 83.52 61.97 648 76.86 +.8 iShEMInfr EMIF .93e 2.9 ...q 35.28 30.47 5 32.56 -1.1 iShGClnEn ICLN .33e 3.4 ...q 9.77 8.31 54 9.69 +4.0 iShACWX ACWX 1.00e 2.0 ...q 53.74 43.06 553 49.49 -.9 iSh ACWI ACWI 1.43e 2.0 ...q 77.54 62.53 2327 71.51 -.8 iSEafeSC SCZ 1.51e 2.3 ...q 69.19 53.75 1310 64.87 +.6 iShEMBd EMB 5.27e 4.7 ...q 117.46 111.01 1687 112.44 -3.2 iShGnmaBd GNMA .75e 1.5 ...q 50.15 48.15 15 48.44 -2.1 iSh7-10yTB IEF 1.96 1.9 ...q 108.81 101.47 2217 102.73 -2.7 iSh1-3yTB SHY .52 .6 ...q 84.72 83.33 1718 83.40 -.5 iShEurRE IFEU 1.46e 3.6 ...q 42.63 33.73 6 40.88 -.7 iShIntlRE IFGL 1.48e 5.0 ...q 31.77 27.35 165 29.78 -.7 iShEuroSC IEUS 1.08e 1.9 ...q 62.36 47.32 12 57.57 -.5 iShs SOX SOXX 1.55e .9 ...q 198.84 129.86 675 178.72 +5.2 iShIndia50 INDY .15e .4 ...q 39.29 32.00 145 35.49 -4.4 iShNsdBio s IBB ... ... ...q 119.30 94.20 3279 105.89 -.8 iShMBS MBB 3.04e 2.4 ...q 107.76 103.80 488 104.25 -2.2 iShCorUSCr CRED 4.20 3.9 ...q 112.93 107.71 113 108.46 -3.2 iShIntCrBd CIU 3.09 2.9 ...q 110.70 106.48 849 106.81 -2.2 iSh1-3CrBd CSJ 1.52 1.5 ...q 105.61 103.58 1340 103.69 -.8 iSh3-7yTrB IEI 1.78 1.5 ...q 124.98 119.68 361 120.26 -1.6 iSCorUSVal s IUSV 1.16e 2.2 ...q 58.64 49.35 350 53.19 -4.0 iSCorUSGr s IUSG .72e 1.3 ...q 58.49 45.54 360 54.60 +1.5 iShShtTrB SHV .03e ... ...q 110.41 110.18 5678 110.26 iShUSPfd PFF 2.13a 5.7 ...q 39.28 36.52 3136 37.15 -2.4 iShCrShUS s ISTB ... ... ... 50.47 49.12 928 49.27 -1.1 iShSCGrth IJT 1.54e .9 ...q 181.67 147.58 447 174.42 +2.5 Itus Cp hrs ITUS ... ... ...dd 6.43 .60 367 4.54 +92.4 Iberiabnk IBKC 1.52f 1.9 21 87.55 68.55 327 79.15 +2.1 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 11 www.sunnewspapers.net The Sun/Thursday, April 5, 2018

PAGE 45

Iberia pfB IBKCP 1.66 6.1 ... 30.50 25.82 7 27.37 -3.6 Iberiab pfC IBKCO 1.65 6.1 ... 28.92 26.21 1 26.98 -4.0 Icahn Ent IEP 7.00f 11.6 25 62.79 47.06 137 60.35 +13.9 IchorHld n ICHR ... ... 12 35.51 16.82 1058 23.96 -2.6 Icon PLC ICLR ... ... 30 124.65 76.46 480 112.58 +.4tIconixBrnd ICON ... ... 1 8.30 1.00 1302 1.07 -17.1 IdealPower IPWR ... ... ...dd 3.29 1.06 88 1.25 -12.0 Identive lf INVE ... ... ...dd 7.58 2.55 81 3.54 +6.0 IderaPhm IDRA ... ... ...dd 2.87 1.32 1456 1.77 -16.1siKangHlth KANG ... ... 17 20.13 11.70 1563 20.07 +27.0 Ikonics IKNX ... ... ... 13.03 7.25 8 8.98 +19.3 Illumina ILMN ... ... 48 256.64 167.16 925 237.77 +8.8 ImageSens ISNS ... ... ...dd 4.80 2.50 11 4.23 +43.5 Immersn h IMMR ... ... ...dd 12.85 5.76 311 11.58 +64.0 ImmuCell ICCC ... ... 76 9.25 5.24 14 6.88 -21.7 ImmuneDs IMDZ ... ... ...dd 13.05 2.80 353 3.20 -17.9 ImmuneP rs IMNP ... ... ... 5.02 .31 223 .35 -39.5 ImunoGn IMGN ... ... ...dd 13.41 2.84 2570 10.81 +68.6 Imunmd IMMU ... ... ...dd 18.93 5.00 1719 15.30 -5.3 Immuron n IMRN ... ... ... 16.70 4.47 2 11.74 +121.9 Immurn wt IMRNW ... ... ... 1.47 .64 1.40 +53.8 Immutep IMMP ... ... ... 2.85 1.25 33 1.79 +14.3 ImpaxLabs IPXL ... ... ...dd 25.70 11.85 825 19.75 +18.6 Imperva IMPV ... ... ...cc 52.40 37.17 229 44.10 +11.1 Impinj n PI ... ... ... 60.85 9.95 396 12.88 -42.8 ImprimisP IMMY ... ... ...dd 4.65 1.35 117 1.88 +10.6 Incyte INCY ... ... ...dd 144.32 79.27 1184 83.98 -11.3 IndBkMA INDB 1.52f 2.1 23 76.35 59.65 64 72.60 +3.9 IndBkMI IBCP .60 2.6 20 24.50 18.50 135 23.40 +4.7 IndepBkTX IBTX .48f .7 23 75.95 51.71 85 71.45 +5.7 IndusAcq n INDU ... ... ... 9.85 9.65 9.80 +.5 IndusAq wt INDUW ... ... ... .55 .36 .54 +28.3 IndusAc un INDUU ... ... ... 10.46 9.95 10.41 +3.6 IndSvAm lf IDSA ... ... ... 2.70 .96 23 2.36 +43.9 IndLogis n ILPT ... ... ... 24.00 17.21 444 20.30 -13.1 Innera INFN ... ... ...dd 12.38 6.10 827 11.07 +74.9 InnityPh INFI ... ... ...dd 3.75 .93 627 2.01 -1.0 InfPrCas IPCC 2.32 2.0 29 122.45 83.00 62 118.95 +12.2 InaRx n IFRX ... ... ... 34.86 14.47 18 28.90 +37.9 InfoSvcs III .20f 4.7 5 4.63 2.99 96 4.25 +1.9tInfoSonc rs IFON ... ... ... 26.00 6.00 217 5.63 -21.6 InfrEnAlt IEA ... ... ... 10.42 8.25 10 8.70 -12.3 InfrEnAl wt IEAW ... ... ... .99 .27 .93 +18.2 InglesMk h IMKTA .66 2.0 15 47.95 20.75 216 33.80 -2.3 InnerWkgs INWK ... ... 26 12.03 8.19 275 9.22 -8.1 Innodata INOD ... ... ...dd 2.25 .88 4 1.13 -16.9 Innophos IPHS 1.92 4.8 36 53.99 38.66 130 39.87 -14.7 Innospec IOSP .78f 1.2 27 74.30 54.10 164 67.75 -4.0 InnovBio rs INNT ... ... ... 50.50 3.43 606 35.16 +476.4 MnstD wt h MSDIW ... ... ... .35 .01 .05 +2.0 InnovSolu ISSC ... ... 12 4.54 2.60 17 3.50 +19.0 Innoviva INVA 1.00 6.0 18 17.21 11.02 469 16.68 +17.5 Inogen INGN ... ... ...cc 134.97 74.06 88 127.98 +7.5 Inovalon n INOV .12p ... ... 17.80 10.10 1175 10.55 -29.7 InovioPhm INO ... ... ...dd 9.86 3.76 850 4.78 +15.7tInpixon rs INPX ... ... ... 138.30 .71 5808 1.05 -83.3 InseegoCp INSG ... ... ...dd 2.43 .87 52 1.75 +8.7 InsightEnt NSIT ... ... 12 53.19 32.11 262 33.83 -11.6 Insignia s ISIG .70e ... ...dd 2.19 .90 26 1.63 +37.0 Insmed INSM ... ... ...dd 33.94 11.49 1030 20.77 -33.4 InspEnt INSE ... ... ... 14.00 5.15 18 5.45 -44.4 Insteel IIIN .12a .4 21 36.94 23.20 168 27.37 -3.4 Insulet PODD ... ... ...dd 88.88 38.43 494 84.41 +22.3 InsysTher s INSY ... ... ...dd 15.02 4.10 325 6.56 -31.8 IntecPhm n NTEC ... ... ... 9.80 4.80 66 6.40 +24.3 IntegLfSc s IART ... ... 68 58.17 40.51 492 56.00 +17.0 IntgDv IDTI ... ... 42 34.13 22.70 693 30.87 +3.8 IntegMed n IMTE ... ... ... 10.00 3.19 3.22 -42.8 Intel INTC 1.20 2.4 19 53.78 33.23 30273 49.99 +8.3 Intellia n NTLA ... ... ...dd 35.99 11.15 912 22.08 +14.9 Intelliph IPCI ... ... 4 2.92 .51 50 .54 -32.0 IntParfum IPAR .84 1.8 36 49.30 34.05 70 47.80 +10.0 InteractB IBKR .40 .6 46 74.11 33.01 825 69.09 +16.7 InterceptP ICPT ... ... ...dd 135.59 51.05 563 64.36 +10.2 InterDig IDCC 1.40 1.9 10 93.00 67.55 184 75.10 -1.4 Interface TILE .26 1.0 27 26.25 18.15 286 25.25 +.4 Intergroup INTG ... ... ...dd 28.50 21.30 6 24.10 +1.1 IntlnkEl n LINK ... ... ... 9.85 4.89 48 5.82 +11.5 Intermolec IMI ... ... ...dd 1.65 .80 96 1.26 -8.0 Internap rs INAP ... ... ... 22.36 10.34 376 10.75 -31.6 IntlBcsh IBOC .66 1.7 18 42.90 32.50 151 39.35 -.9 IntlSpdw ISCA .43f 1.1 8 47.45 32.25 273 40.80 +2.4tIntrntGold IGLD ... ... ... 11.51 4.84 7 4.75 -43.8 IntrntInitJ IIJI .12e 1.2 ... 12.50 8.12 15 9.90 +8.7 IntrpDia rs IDXG ... ... 1 4.45 .72 288 .89 -13.2 IntersENT XENT ... ... ...dd 40.00 15.90 138 37.35 +15.3 Intersectns INTX ... ... ...dd 5.75 1.46 119 1.95 -13.7 Intevac IVAC ... ... 18 14.15 6.00 159 6.60 -3.6 IntraCellu ITCI ... ... ...dd 25.82 7.85 690 19.94 +37.7 IntriCon IIN ... ... 83 24.00 6.05 31 19.95 +.8 Intuit INTU 1.56 .9 48 179.30 114.80 2020 173.05 +9.7 IntSurg s ISRG ... ... 47 452.00 251.13 1491 401.92 +10.1 Investar ISTR .14f .5 24 26.55 20.25 5 25.68 +6.7 InvestBncp ISBC .36 2.7 21 14.85 12.48 2762 13.47 -3.0 InvTitl ITIC 1.60a .8 16 221.88 153.71 1 198.01 -.2 InVivoTh rs NVIV ... ... ...dd 4.30 .45 205 .51 -33.9 Invuity n IVTY ... ... ...dd 9.70 3.30 246 4.30 -30.6 IonisPhm IONS ... ... ...cc 65.51 37.26 1099 43.00 -14.5 IovanceTh IOVA ... ... ...dd 19.90 4.45 840 15.05 +88.1 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 5 14.30 -5.6 Iridex IRIX ... ... ...dd 12.43 5.31 5 5.77 -24.3 IridiumCm IRDM ... ... 11 13.25 9.40 585 11.35 -3.8 Iridium pfB IRDMB 16.88 4.1 ... 437.20 342.50 406.98 +1.2 IronwdPh IRWD ... ... ...dd 19.94 12.89 960 14.88 -.7 iShRUT P n AMCA .26e ... ... 28.53 24.40 5 26.10 -4.6 iSh USD n SUSC ... ... ... 25.90 24.39 4 24.57 -3.5 iSh 1-5Yr n SUSB ... ... ... 25.26 24.55 14 24.58 -1.5 iShExpoTc XT .14p ... ...q 38.52 29.08 203 36.11 +1.9 iSh USA Op ESGU .92e 1.6 ... 62.57 51.30 1 57.83 -.9 iShHYlexOG HYXE ... ... ... 55.47 49.80 0 49.97 -2.1 iShFallAn n FALN 1.48a 5.6 ... 30.06 26.26 3 26.44 -2.6 iSh ESG Opt ESGD ... ... ... 72.49 59.28 17 66.88 -1.4 iSh GlImp n MPCT 1.18e 2.0 ... 62.84 51.27 9 58.59 -1.0 iShCTotBd s IUSB ... ... ...q 51.49 49.51 83 49.76 -2.2 iShCHGer HEWG .68e 1.7 ...q 30.35 26.39 125 27.24 -5.1 iSh UAE UAE .63e 3.7 ...q 18.08 16.23 5 16.85 +.3 iSh Qatar QAT .66e 4.0 ...q 20.04 13.01 7 16.66 +2.8 iShCmdSel COMT 1.89e 5.2 ...q 38.51 31.13 6582 36.52 +.5 iShGblGld rs RING ... ... ...q 20.84 16.88 130 17.65 -6.1 Isramco ISRL ... ... ...dd 128.93 92.00 0 106.90 +2.2 Iteris ITI ... ... ...dd 8.17 4.43 141 4.69 -32.7 Itron ITRI ... ... 37 79.95 59.10 187 70.05 +2.7 IturanLoc ITRN .96 3.0 16 38.00 28.50 37 31.95 -6.6 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 1.37 107 2.48 -45.1J -:J&J Snack JJSF 1.80 1.3 20 157.33 121.20 51 139.23 -8.3 j2Global JCOM 1.62f 2.1 26 91.48 70.27 375 77.46 +3.2 JA Solar JASO ... ... 15 8.48 6.01 350 7.18 -3.8 JD.com JD ... ... 20 50.68 31.23 11912 39.44 -4.8 JMU Ltd JMU ... ... ... 2.80 .78 0 .78 -23.5 JackHenry JKHY 1.48f 1.2 27 127.31 91.50 251 120.25 +2.8 JackInBox JACK 1.60 1.9 23 113.00 79.30 725 86.06 -12.3 JksvllBcIL JXSB .40 1.2 25 34.99 29.00 33.27 +3.9 JaguarHlth JAGX ... ... ... 1.03 .11 3025 .19 +32.1 JkksPac JAKK ... ... ...dd 5.55 1.95 27 2.20 -6.4 Jamba JMBA ... ... ...dd 10.38 6.71 31 8.94 +10.9 JRiverGrp JRVR 1.20a 3.4 23 44.34 32.17 144 35.66 -10.9 JanusSmC JSML ... ... ... 39.40 30.51 0 36.35 -1.1 JanSmMid JSMD ... ... ... 43.68 31.80 36 39.99 +3.0 JanLTCar n OLD ... ... ... 27.72 21.60 7 22.84 -4.6 JanObes n SLIM ... ... ... 34.47 23.76 3 31.67 +2.2 JanOrgan n ORG ... ... ... 36.00 25.32 24 32.88 -4.8 JanGlQua n SGQI ... ... ... 30.10 26.73 26.79 -8.0 Jason Inds JASN ... ... ...dd 3.88 .77 35 3.21 +35.4 Jason wt JASNW ... ... ... .19 .01 .02 -17.4 JazzPhrm JAZZ ... ... 19 163.75 128.58 376 150.18 +11.5 JensynAc n JSYN ... ... ... 11.10 10.06 10 10.54 +2.3 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 ... ... 12 24.13 18.05 4924 20.48 -8.3 JetPay h JTPY ... ... ...dd 4.90 1.45 89 2.15 -15.4 JewettCam JCTCF ... ... 20 17.90 10.80 14.60 -2.7 JohnsnOut JOUT .48f .7 20 76.18 32.98 17 64.02 +3.1 JointCorp JYNT ... ... ...dd 7.25 3.41 19 6.54 +31.9 JounceTh n JNCE ... ... ... 29.29 11.05 402 19.11 +49.9 JunprPhm JNP ... ... 17 13.25 3.65 89 10.25 +111.3K -:K2M Grp KTWO ... ... ...dd 25.99 16.44 172 18.96 +5.3 KBL Merg n KBLM ... ... ... 9.95 9.65 2 9.89 +1.9 KBL Mrg wt KBLMW ... ... ... .28 .15 .23 +16.8 KBL Mrg rt KBLMR ... ... ... .56 .25 6 .36 +24.8 KBL Mg un KBLMU ... ... ... 10.42 9.10 2 10.41 +2.5 KBS Fash rs KBSF ... ... ... 15.00 1.41 15 4.94 +19.3 KCAP Fin KCAP .40 12.3 ... 4.11 2.91 315 3.25 -4.7 KCAP 22 n KCAPL 1.53 6.1 ... 25.67 24.65 0 25.25 +.6 KEYW Hld KEYW ... ... ...dd 10.50 4.94 365 7.93 +35.1 KLA Tnc KLAC 3.00f 2.7 16 123.96 87.93 1128 109.25 +4.0 KLX KLXI ... ... 28 73.21 43.29 274 69.33 +1.6 KVHInd KVHI ... ... ...dd 12.65 7.65 10 10.40 +.5 KaiserAlu KALU 2.40f 2.4 33 116.86 76.73 133 100.07 -6.3 Kala Ph n KALA ... ... ... 26.75 11.81 199 16.11 -12.9 Kalvista rs KALV ... ... ...dd 15.80 5.48 34 9.10 -6.7 Kamada KMDA ... ... ... 8.61 3.75 12 4.70 -1.1 KandiTech KNDI ... ... ... 9.90 3.50 129 4.80 -29.4 Karyophm KPTI ... ... ...dd 18.00 7.48 1017 13.46 +40.2 KayAnAc n KAAC ... ... ... 10.08 9.64 9.79 +.8 KayAnAc wt KAACW ... ... ... 1.04 .59 1.00 +17.6 KayneAn un KAACU ... ... ... 10.17 9.85 0 10.12 +1.6 KaziaTh rs KZIA ... ... ... 6.68 1.63 52 5.76 +81.2 KearnyF s KRNY .12 .9 58 15.63 12.75 506 13.25 -8.3 KellySA KELYA .30 1.0 15 30.99 20.27 102 29.50 +8.2 KellySB KELYB .30 1.0 15 29.07 20.18 28.92 +1.5 KemPhm n KMPH ... ... ...dd 8.40 2.45 56 6.85 +69.1 KY FstFd KFFB .40 4.6 87 10.00 8.25 8.70 -2.8 KeryxBio KERX ... ... ...dd 8.38 3.92 993 4.07 -12.5 KewnSc KEQU .68 2.0 21 34.74 22.00 1 34.02 +17.4 KeyTrn KTCC ... ... 14 8.00 6.69 4 6.95 +1.9 Kforce KFRC .48 1.8 21 29.35 16.75 107 27.25 +7.9 KimballEl KE ... ... 17 22.45 15.75 36 17.00 -6.8 KimballInt KBAL .28 1.6 18 20.97 15.40 121 17.53 -6.1 KindredBio KIN ... ... ...dd 9.80 6.50 61 8.35 -11.6 KingldJw KGJI ... ... 2 2.50 1.06 43 1.34 -33.7 Kingstone KINS .40f 2.5 16 21.70 13.21 44 16.15 -14.1 KingtoneW KONE ... ... ... 9.40 2.63 5 4.40 +2.8 KinsaleCp n KNSL .28f .5 ... 55.10 30.78 111 51.54 +14.5 Kirklands KIRK ... ... 32 13.42 8.17 103 9.90 -17.3 KitovPh n KTOV ... ... ... 3.44 1.27 92 2.18 -4.4 KitovPh wt KTOVW ... ... ... 1.10 .28 .67 +11.7 KonaGrill KONA ... ... ...dd 6.50 1.50 29 1.85 +5.7 KopinCp KOPN ... ... ...dd 4.60 2.80 449 3.12 -2.5 KornitDig n KRNT ... ... ... 23.15 11.70 304 13.55 -16.1 Koss h KOSS ... ... ...dd 3.58 1.40 13 1.78 -42.4 KraftHnz n KHC 2.50 4.1 17 93.88 59.48 4764 61.38 -21.1 KratosDef KTOS ... ... ...dd 13.93 7.37 1044 10.35 -2.3 KrystlBio n KRYS ... ... ... 12.00 8.03 26 9.99 -5.0 Kulicke KLIC ... ... 69 28.71 18.22 425 24.96 +2.6 KuraOnc n KURA ... ... ...dd 24.03 5.90 161 18.35 +19.9L -:LCNB Corp LCNB .64 3.3 15 23.90 18.05 10 19.40 -5.1 LGI Homes LGIH ... ... 15 79.55 28.57 576 71.43 -4.8 LHC Grp LHCG ... ... 30 76.14 51.38 573 69.51 +13.5 LKQ Corp LKQ ... ... 22 43.86 27.85 1867 38.23 -6.0tLM FdgA n LMFA ... ... ... 6.65 .68 432 .59 -62.6 LM FdgA wt LMFAW ... ... ... .30 .03 .05 +28.2 LPL Fincl LPLA 1.00 1.6 26 66.64 37.38 1132 60.78 +6.4 LRAD h LRAD .04 1.8 ...dd 2.58 1.30 15 2.24 -10.0 LSI Ind lf LYTS .20 2.5 36 10.21 4.99 58 7.85 +14.1 LaJollaPh LJPC ... ... ...dd 41.36 22.68 373 31.46 -2.2 LakeShBc h LSBK .40f 2.4 28 17.40 15.41 0 16.78 -2.1 LakeldB LBAI .40 2.0 18 21.90 15.06 82 20.05 +4.2 Lakelnd s LKFN .88 1.9 20 52.43 41.30 84 46.87 -3.3 LakeInd LAKE ... ... 17 17.18 9.90 16 13.25 -8.9 LamResrch LRCX 2.00 1.0 18 234.88 124.91 3698 201.67 +9.6 LamarAdv LAMR 3.64f 5.7 20 79.17 61.36 532 64.25 -13.5 LancastrC LANC 2.40 1.9 33 135.86 113.34 80 124.28 -3.8 Landcad n LCA ... ... ... 11.00 9.89 0 10.03 +.9 Landcad wt LCAHW ... ... ... 1.02 .59 .69 -1.3 Landcad un LCAHU ... ... ... 10.99 10.38 0 10.74 +2.1 Landec LNDC ... ... 18 14.95 11.40 116 13.90 +10.3 LandBncp LARK .80b 2.8 28 30.48 25.73 0 28.31 -2.3 LandmInfr LMRK 1.47f 8.9 30 18.75 14.98 19 16.45 -9.1 LandIn pfA LMRKP 2.00 8.0 ... 26.14 24.50 0 24.89 -1.5 LndInf un B LMRKO 1.98 8.2 ... 25.76 23.42 1 24.22 -5.1 LandsEnd LE ... ... 25 24.80 10.55 359 22.05 +12.8 Landstar LSTR .60f .5 28 118.60 80.00 584 109.15 +4.9 Lantheus n LNTH ... ... 5 24.45 10.65 449 15.90 -22.2 Lantronix LTRX ... ... ... 4.09 1.78 33 2.08 +3.0 Lattice LSCC ... ... ...dd 7.10 5.05 553 5.45 -5.7 LaureatE n LAUR ... ... ... 18.96 10.46 188 14.07 +3.8 Lawsn LAWS ... ... 48 28.00 18.70 23 23.80 -3.8 Layne LAYN ... ... ...dd 16.96 6.98 96 15.05 +19.9 Lazydays n LAZY ... ... ... 11.10 9.46 3 9.96 -10.3 LeMaitreV LMAT .28f .7 45 39.88 23.87 205 37.92 +19.1 LeadgBr g LBIX ... ... ...dd 3.75 .74 7 1.14 -30.1 LeapTh n LPTX ... ... ... 9.36 4.90 234 9.24 +48.1 LegacyRes LGCY ... ... ...dd 5.43 1.07 230 4.52 +180.7 LegcyR pf LGCYP 2.00 25.3 ... 10.32 3.69 20 7.90 +68.1 LegcyR pfB LGCYO 2.00 29.6 ... 10.42 3.69 73 6.75 +43.9 LegacyTxF LTXB .64 1.5 20 46.45 31.50 193 42.82 +1.4 LM DevDvr DDBI ... ... ...q 31.49 25.77 29.13 -1.9 LM EMDvr EDBI ... ... ...q 35.60 28.77 32.84 -.6 LM USDvrs UDBI ... ... ...q 32.99 28.41 30.86 -2.2 LM LoVHiD LVHD ... ... ...q 32.10 28.80 47 29.58 -6.2 LM Gl Inf n INFR ... ... ... 30.39 26.91 1 27.61 -6.3 LM SC Qu n SQLV ... ... ... 28.33 23.33 0 27.05 -.7 LeisAcq n LACQ ... ... ... 9.65 9.55 9.65 LeisAcq wt LACQW ... ... ... .70 .50 .70 +27.3 LeisAcq un LACQU ... ... ... 10.01 9.30 3 9.90 -.1 LendgTree TREE ... ... ...dd 404.40 116.70 148 327.85 -3.7 LexiPhm rs LXRX ... ... ...dd 18.00 7.80 544 8.84 -10.5 LexnFint n LX ... ... ...cc 20.00 10.15 430 12.94 -6.9 LiNiuTc rs LINU ... ... ... 5.33 .99 15 1.52 -25.4 LianlouSm LLIT ... ... ... 3.69 1.05 160 1.99 +13.5 LibBrdbdA LBRDA ... ... ...dd 104.35 80.39 240 83.21 -2.2 LibBrdbdC LBRDK ... ... ...dd 104.66 80.41 1088 83.47 -2.0 LibExpA n LEXEA ... ... ... 58.20 35.89 406 39.59 -10.7 LibExpB n LEXEB ... ... ... 57.52 45.02 49.44 +9.8 LibtyGlobA LBTYA ... ... ...dd 39.73 28.17 1358 31.58 -11.9 LibtyGlobB LBTYB ... ... ... 39.00 29.05 31.65 -11.0 LibtyGlobC LBTYK ... ... ... 37.86 27.36 1902 30.67 -9.4 LibLA A n LILA ... ... ... 24.00 19.00 99 19.88 -7.9 LibLA C n LILAK ... ... ... 23.92 18.65 221 19.52 -8.7 LibQVC A QRTEA ... ... 23 29.11 19.81 1687 25.52 +4.5 LibQVC B QRTEB ... ... 26 28.90 19.40 0 25.04 +2.0 LibMSirA n LSXMA ... ... ... 46.43 36.33 385 41.15 +3.8 LibMSirB n LSXMB ... ... ... 47.61 37.72 44.75 +.6 LibMSirC n LSXMK ... ... ... 46.24 36.11 507 40.90 +3.1 LibMBrA n BATRA ... ... ... 26.52 21.35 61 22.63 +2.6tLibMCFor FWONK ... ... ... 41.14 29.03 1401 30.02 -12.1tLibMAFor FWONA ... ... ... 39.37 27.75 230 28.77 -12.1 LibMBrC n BATRK ... ... ... 26.20 21.53 133 22.84 +2.8 LibertyTax TAX .64 6.2 11 15.00 7.75 92 10.35 -5.9 LibTripA A LTRPA ... ... ...cc 16.95 7.90 573 10.75 +14.1 LibTripA B LTRPB ... ... 42 16.60 9.00 10.95 +16.5 LifePtHlth LPNT ... ... 17 67.95 41.45 556 47.40 -4.8 LifetimeBr LCUT .17 1.4 10 20.85 12.05 16 12.55 -23.9 Lifevant rs LFVN ... ... ... 6.84 2.86 67 3.35 -29.6tLifewayFds LWAY ... ... 19 11.01 5.87 26 5.99 -25.1 LigandPh LGND ... ... ...cc 184.79 102.56 226 160.59 +17.3 LightPath LPTH ... ... ... 4.10 2.03 84 2.21 -.5 Lightbrdg rs LTBR ... ... ... 4.80 .94 289 1.17 -4.1 Limbach n LMB ... ... ... 15.22 11.14 2 12.47 -9.8 LimelghtN LLNW ... ... ...dd 6.05 2.41 877 3.99 -9.5 Limoneira LMNR .25 1.1 20 26.06 18.21 9 23.37 +4.3 LincEdSv LINC .08 4.2 ...dd 3.74 1.49 1 1.92 -4.9 LincElec LECO 1.56 1.7 26 101.34 81.85 495 89.84 -1.9 LindbladEx LIND ... ... ...dd 11.26 8.66 78 10.52 +7.5 Lindblad wt LINDW ... ... ... 2.30 1.35 1.36 -1.4 Lipocine LPCN ... ... ...dd 5.33 1.15 193 1.60 -53.5 Liquidity LQDT ... ... ...dd 8.05 4.34 69 6.60 +36.1 Littelfuse LFUS 1.48 .7 39 226.33 149.81 140 201.55 +1.9 LivaNova n LIVN ... ... 30 92.31 49.10 406 86.33 +8.0 LiveOakB n LOB .12 .4 11 30.05 20.75 117 28.50 +19.5 LiveVent rs LIVE ... ... ...cc 26.50 9.11 8 12.48 -21.9 LiveXLve n LIVX ... ... ... 4.40 3.43 7 3.86 -3.5 LivePrsn LPSN ... ... ...dd 16.60 6.48 438 15.50 +34.8 Logitech LOGI .63e 1.7 28 43.54 30.64 244 36.10 +7.3 LogMeIn LOGM 1.20f 1.1 ...cc 134.80 95.60 458 112.35 -1.9 LoneRs n LONE ... ... ... 5.65 2.43 27 4.49 +13.1 LI Block n LBCC ... ... ... 9.49 1.70 284 1.93 -62.2 LongFin n LFIN ... ... ... 142.82 4.69 3674 11.61 -79.4 LoopInd n LOOP ... ... ... 19.00 12.03 9 14.33 -1.0 LoralSpac LORL ... ... 33 51.75 36.80 129 40.70 -7.6 LoxoOncol LOXO ... ... ...dd 135.74 41.83 557 122.53 +45.6 lululemn gs LULU ... ... 46 90.25 47.26 2757 88.24 +12.3 Lumentm n LITE ... ... 23 74.40 40.35 2395 62.30 +27.4 Luminex LMNX .24 1.1 31 22.42 17.70 139 20.98 +6.5sLunaInn h LUNA ... ... ...dd 3.30 1.16 488 3.50 +44.0 LuthBur n LBC .23 1.9 ... 13.60 11.50 119 12.09 +.4M -:tMACOM MTSI ... ... ...dd 65.99 15.50 1690 17.64 -45.8 MAM Soft MAMS ... ... 21 9.42 5.93 10 8.11 +8.0 MB Fncl MBFI .96f 2.3 17 47.64 38.29 405 41.68 -6.4 MB Fin pfC MBFIO .39p ... ... 26.48 24.20 1144 24.92 -5.2 MBT Fnl MBTF .24a 2.3 16 12.10 9.25 31 10.50 -.9 MCBC n MCFT ... ... 23 28.62 15.58 133 24.91 +12.1 MDC Pr gs MDCA .84 11.9 2 12.26 6.53 262 7.05 -27.7 MEI Phrm MEIP ... ... ...dd 3.26 1.48 41 2.07 -1.4 MER Tel rs MTSL ... ... ...dd 4.49 1.31 14 1.67 -20.9 MGE Engy MGEE 1.29 2.3 27 68.70 51.05 83 56.40 -10.6 MGP Ing MGPI .32a .4 46 90.84 47.64 179 86.48 +12.5 MI Acq n MACQ ... ... ... 11.41 8.34 1 10.40 +2.1 MI Acq wt MACQW ... ... ... .50 .30 .47 +35.4 MI Acq un MACQU ... ... ... 12.95 10.17 1 11.50 +8.3 MKS Inst MKSI .72 .6 18 128.28 64.75 544 112.30 +18.8 MMA Cap MMAC ... ... 7 30.58 18.00 27 27.20 +11.9 MSB Fin MSBF .12a .7 ...cc 19.30 15.90 0 18.30 +2.8 MTGE Inv MTGE 2.00 11.2 5 20.00 16.15 234 17.85 -3.5 MTGE pfA MTGEP 2.03 7.9 ... 27.42 25.00 2 25.63 -1.8 MTS MTSC 1.20 2.3 14 57.50 44.65 71 51.70 -3.7 MTchAcq n MTEC ... ... ... 9.68 9.58 0 9.60 -.2 MTchAc wt MTECW ... ... ... MTchAc un MTECU ... ... ... 10.28 9.94 0 10.14 +.7 MVB Fin n MVBF .03p ... ... 20.40 16.93 3 19.49 -3.0 MYOS MYOS ... ... ...dd 2.91 1.03 275 1.35 -.4 MYR Grp MYRG ... ... 25 43.49 23.00 53 31.12 -12.9 Macatawa MCBC .24 2.3 21 10.70 8.87 48 10.55 +5.5 MackFn MFNC .48 3.0 14 16.80 13.16 3 16.14 +1.5 MacroGen MGNX ... ... ...dd 32.74 14.36 414 24.07 +26.7 MadrigP rs MDGL ... ... ...dd 154.75 13.09 179 112.23 +22.3 Magal MAGS ... ... ...dd 7.63 4.13 20 5.82 +15.0 MagellnHlt MGLN ... ... 24 109.80 66.00 136 107.90 +11.8 MagicSft MGIC .26e 3.2 20 9.50 7.40 5 8.10 -3.3 MagicJack CALL ... ... ... 8.75 5.55 44 8.45 MagneG rs MNGA ... ... ... 67.50 .80 346 .86 -82.1 MagyarBc MGYR ... ... 69 13.95 12.01 12.36 -3.4 MaidenH MHLD .60 9.0 ...dd 14.25 5.55 507 6.65 +.8 MMyTrip MMYT ... ... ...dd 40.90 22.40 235 33.05 +10.7 MalibuBoat MBUU ... ... 34 36.81 21.39 147 33.01 +11.0 MalvernBc MLVF ... ... 15 28.20 21.00 5 25.80 -1.5sMamEngy n TUSK ... ... ... 33.67 10.88 515 34.53 +75.9 ManTech MANT 1.00f 1.8 19 62.24 33.50 373 56.56 +12.7tManhAssc MANH ... ... 25 54.21 39.63 903 41.88 -15.5 ManhBrCa LOAN .48f 6.8 17 7.20 4.65 24 7.10 +19.4 Manitex MNTX ... ... ...dd 12.30 6.21 41 11.58 +20.6 MannKd rs MNKD ... ... ...dd 6.96 .67 1166 2.19 -5.6 Mannatech MTEX .50 2.9 8 18.00 12.51 2 17.40 +16.0 MaraPat rs MARA ... ... ... 10.03 .50 1977 1.23 -70.0 MarchxB MCHX .50e ... ...dd 3.13 2.21 64 2.64 -4.2 MarPet MARPS .32e 9.1 7 4.57 2.83 1 3.52 +3.5 MarinusPh MRNS ... ... ...dd 9.87 1.13 728 4.15 -49.1 MktAxess MKTX 1.68f .8 58 229.84 171.45 291 212.24 +5.2 MarlinBs MRLN .56 1.9 20 29.95 20.26 25 28.75 +28.3 MarIntA MAR 1.32 1.0 35 149.21 90.00 3194 135.81 +.1sMarrone MBII ... ... ...dd 2.65 .85 1445 2.54 +130.9 MartenTr s MRTN .10 .4 37 29.60 12.99 235 23.15 +14.0 MartinMid MMLP 2.00 14.8 20 20.55 12.70 91 13.50 -3.6 MarvellTch MRVL .24 1.2 65 25.18 14.58 7080 20.80 -3.1 Masimo MASI ... ... 37 104.71 80.69 385 86.29 +1.8 Match n MTCH ... ... 56 47.10 16.27 3635 42.56 +35.9 Materialise MTLS ... ... ... 16.50 8.78 103 11.35 -10.7 MatlinPr n MPAC ... ... ... 10.02 9.65 9.85 +.9 MatlinPr wt MPACW ... ... ... .51 .36 .44 +4.8 MatlnPrt un MPACU ... ... ... 11.00 10.00 0 10.26 +1.1 MatrixSv MTRX ... ... ...dd 20.25 7.80 116 14.30 -19.7 Mattel MAT .60 4.5 94 25.97 12.71 3984 13.21 -14.1 Mattersight MATR ... ... ...dd 3.70 1.93 79 2.15 -15.7 MatthInt MATW .76 1.5 16 72.60 48.75 179 50.35 -4.6 MaximIntg MXIM 1.68f 2.8 26 74.94 43.35 2942 59.20 +13.2 MaxwellT MXWL ... ... ...dd 6.61 4.29 99 5.62 -2.4 MaysJ MAYS ... ... 63 47.00 33.55 0 37.25 -4.5 MazorRbt MZOR ... ... ...dd 76.56 27.65 367 59.65 +15.6 McGrathR MGRC 1.36f 2.5 8 55.65 32.09 94 53.65 +14.2 MedalFin MFIN .20 4.3 46 5.56 1.84 17 4.62 +30.9 MedalF 9 21 MFINL 2.25 9.0 ... 26.96 16.36 1 25.08 -6.5 MedTrBill MTBC ... ... ...dd 5.44 .29 76 3.43 +31.4tMedTBill pf MTBCP 2.75 11.2 ... 27.80 22.90 77 24.65 -2.5 MediCo MDCO ... ... ...dd 55.95 24.45 691 32.36 +18.4 MediciNova MNOV ... ... ...dd 14.50 4.40 467 12.73 +96.8 Medidata MDSO ... ... 83 85.92 56.65 310 63.78 +.6 Medigus rs MDGS ... ... ... 3.35 1.12 19 1.18 -11.0 MediWound MDWD ... ... ...dd 8.25 3.56 17 5.45 +22.5 Medpace n MEDP ... ... 37 39.64 21.76 209 35.87 -1.1tMeetGrp MEET ... ... ...dd 6.45 1.85 1475 1.88 -33.3 MelcoResE MLCO .32e 1.1 91 30.49 18.78 1743 28.17 -3.0 Melinta rs MLNT ... ... ... 24.25 6.90 212 7.70 -51.3 Mellanox MLNX ... ... 58 76.80 41.55 421 73.70 +13.9 MelroseBn MELR .34e ... 25 20.50 16.75 20.50 +2.5 MenloTh n MNLO ... ... ... 39.86 20.50 129 36.49 +27.1 Menus n MRUS ... ... ... 25.44 13.23 41 18.25 -5.9 MercadoL MELI .60 .2 ...cc 417.91 210.78 530 355.48 +13.0 MercBank MBWM .88f 2.6 18 38.08 28.92 21 34.32 -3.0 MercerIntl MERC .50 3.9 22 15.00 10.45 96 12.75 -10.8 MerchBcp n MBIN .24f 1.1 ... 23.77 16.27 20 21.11 +7.3 MercSys MRCY ... ... 56 55.00 36.09 255 48.27 -6.0 MeridBcp EBSB .20f 1.0 27 21.85 15.85 153 20.15 -2.2 MeridnBk n MRBK ... ... ... 21.37 16.56 172 17.20 -13.9 MeridBio VIVO .50 3.5 20 16.45 12.95 145 14.40 +2.9 MerdW wt h MRDNW ... ... ... .65 .10 .14 -12.5tMeridWs hn MRDN ... ... ... 4.00 .50 133 .55 -48.1 MeritMed MMSI ... ... 53 49.50 28.00 222 45.15 +4.5 MerrimP rs MACK ... ... 1 27.08 7.37 182 8.48 -17.3 Mersana n MRSN ... ... ... 21.01 12.45 228 16.18 -1.5 MesaLabs MLAB .64 .4 ...dd 169.81 120.69 23 148.45 +19.4 Mesoblast n MESO ... ... ... 12.50 4.74 21 5.48 -6.2 MetaFincl CASH .52 .5 22 117.98 60.70 30 112.85 +21.8 Methanx MEOH 1.32f 2.1 20 64.60 39.48 993 61.45 +1.5 Michaels MIK ... ... 9 27.87 17.25 2595 19.78 -18.2tMicrobot rs MBOT ... ... ... 6.00 .60 343 .63 -38.2 Microchp MCHP 1.45 1.6 93 101.48 71.40 2116 90.18 +2.6 MicronT MU ... ... 6 63.42 26.36 59989 53.39 +29.8 MicronetE MICT ... ... ...dd 1.77 .65 29 1.25 +11.6 Micronet wt MICTW ... ... ... .35 .05 .10 -33.3 MicroSemi MSCC ... ... 28 67.52 46.09 2330 65.25 +26.3 Microsoft MSFT 1.68 1.8 67 97.24 64.85 35478 92.33 +7.9 MicroStr MSTR ... ... 19 196.35 122.16 133 126.80 -3.4 Microvisn MVIS ... ... ...dd 3.25 1.00 243 1.04 -36.2 MidPenn MPB .60f 1.9 17 37.90 25.10 4 32.10 -3.0 MidConEn MCEP ... ... ...dd 2.53 .92 30 1.37 +16.1tMidatech n MTP ... ... ... 3.27 .76 1 .84 +.1 Middleby MIDD ... ... 23 142.00 107.53 770 123.52 -8.5 MiddledB MBCN 1.12f 2.3 16 54.60 42.10 16 49.00 +1.7 MdsxWatr MSEX .90 2.4 25 46.74 32.23 48 36.82 -7.7 MidlStBc n MSBI .88f 2.7 17 36.50 28.70 61 32.42 -.2 MidWOne MOFG .78f 2.4 17 37.94 30.56 17 32.88 -1.9 MillerHer MLHR .72 2.2 16 41.85 29.25 426 32.55 -18.7 Mimecast n MIME ... ... ...dd 39.33 20.91 160 35.59 +24.1 MiMedx MDXG ... ... 30 18.25 6.05 1838 6.93 -45.0 Mind CTI MNDO .30e 13.2 11 2.55 2.07 26 2.28 -7.5 Mindbody n MB ... ... ...dd 43.45 21.57 258 39.05 +28.2 MinervaN NERV ... ... ...dd 11.15 4.80 254 7.35 +21.5 Miragen rs MGEN ... ... ... 15.91 5.01 301 6.80 -34.8 MiratiTher MRTX ... ... ...dd 37.62 2.70 424 28.10 +54.0 Misonix MSON ... ... ...dd 11.80 7.05 1 10.25 +8.5 Mitcham MIND ... ... ...dd 5.12 2.82 25 3.14 -.9 Mitchm pfA MINDP 2.25 9.6 ... 24.50 22.34 1 23.38 +.6 MitekSys MITK ... ... 20 10.75 6.45 412 7.35 -17.9 MitelNet g MITL ... ... ...dd 9.85 6.21 1253 9.48 +15.2 MobileMini MINI 1.00f 2.3 37 46.10 26.70 456 43.15 +25.1 MobileIron MOBL ... ... ...dd 6.78 3.20 297 5.00 +28.2 ModMed n MMDM ... ... ... 10.24 9.65 27 9.95 +1.5 ModMed wt MMDMW ... ... ... .75 .36 .44 -20.0 ModMed rt MMDMR ... ... ... .50 .30 .38 -2.6 ModMed un MMDMU ... ... ... 12.50 10.09 10.63 +1.1 MolecTemp MTEM ... ... ...dd 13.25 .35 35 9.00 -10.2 Moleculin n MBRX ... ... ... 3.75 .71 284 1.80 -3.2 Momenta MNTA ... ... ...dd 19.25 11.85 585 18.60 +33.3 Momo MOMO ... ... ... 46.69 22.49 3144 37.15 +51.8 MonakGp n MKGI ... ... ... 5.07 3.70 6 3.75 -24.5 MonarCas h MCRI ... ... 30 47.92 28.47 69 41.76 -6.8 Mondelez MDLZ .88 2.1 22 47.23 39.19 9449 42.07 -1.7tMoneyGrm MGI ... ... ...dd 17.92 8.08 579 8.42 -36.1 MngDB A n MDB ... ... ... 46.26 24.62 329 42.44 +43.0 MonPwSys MPWR 1.20f 1.0 86 127.61 88.19 200 114.37 +1.8 Monotype TYPE .46f 2.1 53 26.75 15.75 185 22.40 -7.1 Monro MNRO .72 1.3 33 64.15 39.65 271 55.85 -1.9 MonroeCap MRCC 1.40 11.2 9 16.20 12.18 93 12.54 -8.8 MonstrBv s MNST ... ... 41 70.21 44.35 2983 56.77 -10.3 Mornstr MORN 1.00 1.0 25 103.46 68.43 37 95.73 -1.3 MoSys rs MOSY ... ... ...dd 2.70 .55 182 1.20 +8.1 MotifBio n MTFB ... ... ... 13.75 6.09 4 10.75 -.6 MotifBi un MTFBW ... ... ... 9.94 1.41 4.40 +14.9 MotorcarP MPAA ... ... 25 31.57 20.11 248 21.86 -12.5 MotusGI n MOTS ... ... ... 5.30 3.75 3 4.49 +2.4 MtnPDia g MPVE ... ... ... 4.10 2.40 18 2.55 -7.3 Moxian n MOXC ... ... ... 4.16 2.01 0 2.96 -23.1 MudrickC n MUDS ... ... ... 9.62 9.55 3 9.61 +.2 MudrcC un MUDSU ... ... ... 10.27 9.98 1 10.17 +1.7 MultiColor LABL .20 .3 18 89.70 61.90 181 65.60 -12.4 MustBio n MBIO ... ... ... 13.35 8.06 44 10.74 -10.4 MutualFst MFSF .72 2.0 19 40.50 31.05 4 36.65 -4.9 MySize n MYSZ ... ... ... 3.58 .57 854 1.19 +83.6 Mylan NV MYL ... ... 9 47.82 29.39 2848 40.80 -3.6 MyndAn wt MYNDW ... ... ... 1.00 .03 .43 -8.5 MyndAn n MYND ... ... ... 5.05 1.15 224 1.55 -54.4 MyoKard n MYOK ... ... ...dd 62.83 10.80 244 48.50 +15.2 MyriadG MYGN ... ... 15 41.57 17.50 640 29.79 -13.3N -:NBT Bcp NBTB 1.00f 2.8 19 40.85 31.28 78 35.83 -2.6 NCS Mltst n NCSM ... ... ... 29.07 13.85 43 15.76 +6.9 NETgear NTGR ... ... 83 71.42 41.50 329 58.75 NF EngSv NFEC ... ... ... 3.65 .76 117 1.15 +18.6 NI Hldg n NODK ... ... ... 18.80 14.82 8 16.49 -2.9 NIC Inc EGOV .32 2.3 18 22.40 12.65 546 13.75 -17.2 NICE Ltd NICE .64 .7 39 98.48 66.57 179 91.50 -.4 NII Hldg n NIHD ... ... ...dd 2.35 .22 2374 2.15 +407.1 NMI Hldg h NMIH ... ... 12 21.92 10.10 559 17.10 +.6 NN Inc NNBR .28 1.2 14 32.90 22.30 283 23.65 -14.3 NV5 Global NVEE ... ... 24 58.95 35.35 121 57.80 +6.7 NVE Corp NVEC 4.00 5.0 30 94.00 68.50 14 80.30 -6.6 NXP Semi NXPI ... ... 18 125.93 103.16 4889 115.43 -1.4tNabriva n NBRV ... ... ...dd 14.10 4.53 283 4.56 -23.7 NakedBr n NAKD ... ... ... 3.00 1.11 7 1.48 +2.1 NanoDim n NNDM ... ... ... 7.60 1.67 26 1.77 -42.3 NanoString NSTG ... ... ...dd 20.70 5.87 163 7.85 +5.1 NanoVib n NAOV ... ... ... 5.00 3.68 5 4.85 +3.6 Nanomtr NANO ... ... 21 32.42 22.08 126 26.67 +7.0 NantHlth n NH ... ... ... 5.70 2.60 72 3.03 -.7 NantKwst n NK ... ... ... 8.45 2.71 264 3.83 -14.7 Napco NSSC ... ... 33 11.90 7.40 35 10.60 +21.1 Nasdaq NDAQ 1.76f 2.0 22 87.00 65.98 1031 86.22 +12.2 Natera n NTRA ... ... ...dd 14.76 7.35 112 8.98 -.1 Nathans s NATH 5.00e ... 47 100.90 52.90 31 73.70 -2.4 NatAmUnv NAUH .18 15.7 ... 2.77 .76 55 1.15 -19.0 NatlBnksh NKSH 1.17e 2.6 21 47.70 36.75 8 44.35 -2.4 NatlBevrg FIZZ 1.50e ... 36 129.82 81.65 288 88.53 -9.1tNatCineM NCMI .68m 12.9 ...cc 12.74 5.11 553 5.29 -22.9 NatlCmce n NCOM ... ... 24 46.60 35.55 35 44.10 +9.6 NatEnrSv n NESR ... ... ... 9.99 9.39 9.95 NatEnSv wt NESRW ... ... ... .85 .38 .80 -2.4 NatGenHld NGHC .16 .7 31 25.17 16.21 221 24.51 +24.8 NatGnH pfA NGHCP 1.88 7.4 ... 26.66 22.77 16 25.22 -.2 NatGnH pfB NGHCO 1.88 7.5 ... 26.62 22.02 7 24.89 -.6 NatGnH pfC NGHCN 1.88 7.6 ... 26.26 23.13 9 24.85 -.7 NatGnH 55 NGHCZ 1.91 7.6 ... 26.38 23.80 8 25.00 -1.6 NatlHld wt NHLDW ... ... ... 2.60 .14 1.49 +65.9 NatlHld rs NHLD ... ... ... 6.26 2.08 9 4.33 +31.2 NatInstrm NATI .92f 1.9 60 53.57 31.57 1500 48.86 +17.4 NatResh A NRCIA .40 1.3 60 41.99 19.15 22 30.85 -17.3 NatlReshB NRCIB 2.40 4.9 25 58.16 39.00 0 48.84 -12.9 NSecGrp NSEC .20 1.2 9 18.17 11.53 2 16.05 -1.8 NatlVis n EYE ... ... ... 43.80 27.19 360 33.06 -18.6 NatWstnLf NWLI .36 .1 15 368.00 276.00 8 303.95 -8.2 NaturlAlt NAII ... ... 10 12.15 8.80 8 11.08 +7.5 NatHlTr n NHTC .52f 2.7 5 30.25 14.15 58 18.92 +24.6 NaturesSun NATR .40 4.0 ...dd 14.75 8.40 24 10.00 -13.4 NatusMed BABY ... ... 73 43.60 28.00 260 33.40 -12.6 Nav43 JSM 1.50 6.4 ... 25.00 20.21 11 23.34 -1.8 Navient NAVI .64 5.0 7 16.97 11.48 3147 12.84 -3.6 NavgGp s NAVG .28f .5 22 60.35 45.80 79 57.63 +18.3 NebulaAc n NEBU ... ... ... 9.65 9.65 9.65 NebulaA un NEBUU ... ... ... 10.15 9.98 15 10.10 +.8 NektarTh NKTR ... ... ...dd 111.36 17.33 1201 101.85 +70.5tNemaura n NMRD ... ... ... 6.80 4.40 6 4.21 -26.8 Neogen s NEOG ... ... 60 67.80 44.63 142 67.27 +9.1 NeoGenom NEO ... ... ...cc 11.63 7.08 267 8.18 -7.7 Neonode NEON ... ... ...dd 1.80 .37 78 .41 -45.5 NeosTher n NEOS ... ... ...dd 13.15 6.30 221 8.45 -17.2tNeovasc g NVCN ... ... ...dd 1.89 .04 111004 .04 -94.0 NeptuneT g NEPT ... ... 6 3.59 .70 288 2.80 +18.6 Net1UEPS UEPS ... ... 7 13.20 8.87 166 9.61 -19.2 NetElem rs NETE ... ... ... 33.51 2.56 146 6.67 -40.1 NetApp NTAP .80 1.3 27 65.58 37.43 4105 62.11 +12.3 NetEase NTES 2.93e 1.1 9 377.64 253.20 981 276.96 -19.7 Netix s NFLX ... ... ...cc 333.98 138.66 12742 288.94 +50.5tNetlist h NLST ... ... ...dd 1.40 .21 639 .23 -25.0 NtScout NTCT ... ... 23 38.48 25.33 490 26.45 -13.1 NetSolTch NTWK ... ... ...dd 5.60 3.09 9 4.60 -2.3 Neuralst rs CUR ... ... ... 6.60 .88 82 1.71 -.6 NeuM wt rs NUROW ... ... ... .40 .02 .06 +57.9 NeurMx rs NURO ... ... ... 5.84 1.20 31 1.40 -19.0 Neurcrine NBIX ... ... ...dd 92.98 39.21 609 79.97 +3.1 Neurotrpe n NTRP ... ... ... 21.40 3.40 41 8.05 +14.3 NewAgeB n NBEV ... ... ... 7.20 1.80 141 2.31 +6.5 NewLink NLNK ... ... ...dd 25.17 5.90 650 7.32 -9.7 NYMtgTr NYMT .80 13.4 9 6.69 5.35 1094 5.95 -3.6 NYMtT pfB NYMTP 1.94 8.4 ... 26.00 18.66 18 22.98 -9.2 NYMtT pfC NYMTO 1.97 8.4 ... 25.56 23.00 14 23.59 -3.7 NYMtgT pfD NYMTN 2.00 8.5 ... 25.27 23.02 19 23.40 -5.2sNewatrTc n NEWA ... ... ... 22.48 7.60 314 22.90 +143.9 NewsCpA NWSA .20 1.3 ...dd 17.29 12.19 2055 15.78 -2.7 NewsCpB NWS .20 1.3 ... 17.70 12.60 301 16.00 -3.6 NewtekBsn NEWT 1.72e 9.5 ... 19.40 15.68 87 18.06 -2.3 Newtek 22 NEWTZ 1.88 7.3 ... 27.50 25.47 25.68 -3.1 Newtek23 n NEWTI 1.56 6.1 ... 25.99 25.00 18 25.67 +2.3 Nexeo Sol NXEO ... ... ... 10.97 6.74 125 10.64 +16.9 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 6 82.95 55.95 328 64.85 -17.1 NextDec n NEXT ... ... ... 20.00 3.95 25 5.34 -35.8 NichFncl h NICK ... ... 21 11.15 7.59 4 8.91 +1.3 NicoletBc n NCBS ... ... ... 61.98 45.00 26 55.18 +.8 NightstTh n NITE ... ... ... 24.94 10.05 8 12.33 -6.0 Noodles NDLS ... ... ...dd 8.20 3.35 156 7.60 +44.8 Nordson NDSN 1.20 .9 25 151.84 107.16 434 135.76 -7.3tNorSys NSYS ... ... 70 6.24 2.79 1 2.81 -27.2 NorestB NBN .04 .2 17 29.95 14.95 11 20.35 -12.1 NthnTech NTIC .10e .4 24 27.00 14.95 1 22.35 -9.7 NorTrst NTRS 1.68 1.6 22 110.81 84.93 827 104.80 +4.9 NthnTr pfC NTRSP 1.46 5.5 ... 27.93 25.00 53 26.77 +1.9 NorthdBc NFBK .40 2.6 21 19.08 15.14 87 15.63 -8.5 Nthrim NRIM .96f 2.8 15 38.15 26.31 6 34.55 +2.1 NwstBcsh NWBI .68f 4.1 18 17.78 14.95 363 16.52 -1.3 NwstPipe NWPX ... ... ...dd 21.36 12.41 41 18.40 -3.9 NorwdFn s NWFL .88 3.0 23 35.72 24.33 2 29.35 -11.1 NovaLfstyl NVFY ... ... ...dd 3.10 1.06 363 1.63 -32.1 NovaMeas NVMI ... ... 15 31.88 17.09 183 26.49 +2.2 Novan n NOVN ... ... ... 7.85 2.65 36 2.84 -32.7 Novanta NOVT ... ... ... 60.30 25.95 100 51.75 +3.5 Novavax NVAX ... ... ...dd 2.75 .73 6125 2.23 +79.8 Novelion rs NVLN ... ... ...dd 10.97 3.08 92 3.38 +8.3 NovoCure n NVCR ... ... ...dd 24.15 9.85 730 20.35 +.7 NovumeS n NVMM ... ... ... 4.75 3.13 9 3.40 -24.8 NovusTher rs NVUS ... ... ...dd 7.65 3.12 67 5.01 +23.4 NuCana n NCNA ... ... ... 29.75 9.32 46 22.93 +126.8 NuVasive NUVA ... ... 35 81.68 44.62 1130 54.09 -7.5 NuanceCm NUAN ... ... ...cc 19.93 14.02 2964 15.29 -6.5 Nutanix n NTNX ... ... ... 55.25 14.38 3497 50.26 +42.5tNutriSyst NTRI 1.00f 3.5 15 67.95 26.35 1099 28.75 -45.3 Nuvectra NVTR ... ... ... 15.00 6.31 152 12.86 +65.7 NvNq100Dy QQQX 1.48 5.9 ...q 27.23 19.58 149 24.95 +3.1 Nvidia NVDA .60 .3 55 254.50 95.49 19691 226.24 +16.9 NxStageMd NXTM ... ... ...dd 30.80 20.45 1080 25.66 +5.9 Nxt-ID wt NXTDW ... ... ... 3.42 .08 .39 -41.8 Nxt-ID rs NXTD ... ... ... 8.59 1.01 356 1.94 -44.6 NymoxPh NYMX ... ... ...dd 5.10 3.00 85 4.15 +25.8O -:O2Micro OIIM ... ... ... 2.60 1.32 4 1.37 -17.9 OFS Cap OFS 1.36a 12.4 8 14.58 10.74 40 11.00 -7.6 OHA Inv OHAI .08 5.8 ...dd 1.68 .85 56 1.38 +20.0 OP Bancp n OPBK ... ... ... 13.05 12.01 23 12.30 -1.2 OReillyAu ORLY ... ... 16 279.23 169.43 799 242.03 +.6 OSI Sys OSIS ... ... 37 96.64 50.50 167 63.65 -1.1 OakVlyBcp OVLY .26e 1.2 19 23.89 13.15 4 22.00 +12.6 OaktrSpL OCSL .34m 7.8 ...dd 5.91 3.90 421 4.36 -10.8 OaktrSp28 OCSLL 1.53 6.1 ... 26.75 24.01 1 24.91 -1.2 OaktStInco OCSI .56m 7.1 10 9.09 7.03 53 7.88 -6.2 OasmiaPh n OASM .02p ... ... 3.17 .80 12 1.30 +47.2 ObalonT n OBLN ... ... ...dd 13.18 3.17 34 3.44 -48.0 ObsEva n OBSV ... ... ... 15.81 5.00 13 13.62 +39.5 OceanBio OBCI .05e ... ... 5.71 3.51 12 3.85 -11.4 OceanPw rs OPTT ... ... ...dd 3.67 1.02 302 1.08 -1.8 vjOceanR rs ORIG ... ... ... 186.90 20.22 59 25.36 -5.4 OceanFst OCFC .60 2.3 16 29.46 24.02 595 26.63 +1.4 Oclaro OCLR ... ... 12 10.93 5.61 3743 9.55 +41.7 OconeeFed OFED .40 1.4 31 30.49 24.56 1 28.61 -.3 OcularTher OCUL ... ... ...dd 11.79 3.30 379 6.64 +49.2 OdonateT n ODT ... ... ... 32.00 15.15 23 21.33 -14.7 OdysMr rsh OMEX ... ... ...dd 13.75 2.98 44 8.55 +126.8 OfficeDpt ODP .10 4.7 5 6.26 2.02 5893 2.11 -40.4 OhioValB OVBC .84 2.0 27 44.45 28.14 14 42.70 +5.7 OhrPhar h OHRP ... ... ...dd 2.18 .21 376 .22 -88.0 Okta n OKTA ... ... ... 42.89 21.52 1531 39.56 +54.5 OldDomFrt ODFL .52f .4 40 152.50 80.56 643 146.27 +11.2 OldLnBc OLBK .32 1.0 22 33.90 26.01 32 32.80 +11.4 OldNBcp ONB .52 3.1 24 18.88 15.38 732 16.90 -3.2 OldPoint OPOF .44 1.7 20 34.82 24.07 5 26.05 -12.4 OldSecBc OSBC .04 .3 17 15.00 10.75 36 13.95 +2.2 OlScCTrI pf OSBCP .78 7.4 ... 10.70 10.25 2 10.48 +.5 Ollies n OLLI ... ... 53 62.05 32.55 1387 60.45 +13.5 OlympStl ZEUS .08 .4 12 25.84 15.83 112 20.85 -3.0 OmegaFlex OFLX .88 1.3 41 76.63 46.07 3 65.41 -8.4 Omeros OMER ... ... ...dd 27.09 8.36 1458 13.49 -30.6 Ominto hn OMNT ... ... ... 15.77 2.57 21 3.10 -8.6 Omnicell OMCL ... ... ...dd 55.40 38.00 141 43.45 -10.4 OnSmcnd ON ... ... 13 27.10 13.65 5708 24.33 +16.2 OnTrack OTIV ... ... ... 2.94 .93 210 1.01 -25.7 OncoMed OMED ... ... ...dd 9.46 1.74 108 3.14 -23.4 Oncobio n ONS ... ... ... 2.98 .78 31 .93 -28.5 Oncobi wtA ONSIW ... ... ... 1.67 .02 .03 -3.2 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 12 www.sunnewspapers.net The Sun/Thursday, April 5, 2018

PAGE 46

Oncobi wtB ONSIZ ... ... ... .64 .02 .06 +166.7 Onconov wt ONTXW ... ... ... 1.03 .35 .80 +45.5 Onconva rs ONTX ... ... ...dd 3.88 .80 187 .90 -40.0 OncoSec rs ONCS ... ... ...dd 2.95 .88 3252 2.14 +31.7 OneGpHosp STKS ... ... ...dd 3.10 1.32 6 2.68 +12.1 OneHorz rs OHGI ... ... ...dd 3.38 .57 827 .69 -50.7 180 DgrCap TURN ... ... ... 2.45 1.39 28 1.84 -6.6 OneStopS n OSS ... ... ...dd 6.25 4.16 6 4.35 -10.9 1800Flowrs FLWS ... ... 22 13.10 7.80 143 12.50 +16.8 OpenText s OTEX .53 1.5 34 40.31 30.88 280 34.45 -3.4 OpesAcq n OPES ... ... ... 9.79 9.68 9.70 +.2 OpesAcq un OPESU ... ... ... 10.14 10.01 0 10.08 +.6 OpGn wt rs OPGNW ... ... ... 10.00 .25 .82 -16.3tOpGen n rs OPGN ... ... ... 31.25 1.63 104 1.79 -61.7 Ophthotech OPHT ... ... 1 3.72 2.24 103 2.68 -14.1 OpiantPh n OPNT ... ... ... 51.90 17.01 8 18.90 -17.7 OpkoHlth OPK ... ... ...dd 8.04 2.66 4460 3.17 -35.3 OptiNose n OPTN ... ... 30 25.24 15.01 99 19.00 +.5 Optibase OBAS ... ... ...dd 10.40 6.40 0 8.15 +2.4 OptCable OCC .08 2.8 ...dd 3.35 2.13 7 2.84 +18.1 OptimB rs OPHC ... ... ...dd 13.96 1.85 4.23 -9.9 OpusBank OPB .10e .4 39 30.95 18.75 143 28.55 +4.6 OramedPh ORMP ... ... ... 11.34 6.13 31 6.50 -27.8 OraSure OSUR ... ... 33 23.01 12.03 448 16.95 -10.1 Orbcomm ORBC ... ... ...dd 11.99 8.71 504 9.11 -10.5 Orbotch ORBK ... ... 26 65.75 30.25 488 61.99 +23.4tOrganovo ONVO ... ... ...dd 3.19 .92 2107 .99 -26.0 Orgenesis n ORGS ... ... ... 16.80 9.50 26 10.25 -26.0tOriginAg SEED ... ... ...dd 2.35 .67 607 .65 -23.6 OrigoAc un CNLMU ... ... ... 11.95 10.76 11.01 OrionEngy OESX ... ... ...dd 2.05 .73 105 .80 -9.1 Oritani ORIT 1.00f 6.5 12 17.75 15.05 119 15.50 -5.5 OrrstownF ORRF .48 2.0 18 26.95 19.05 7 23.95 -5.1 OrthoPed n KIDS ... ... ... 23.00 14.00 58 15.06 -21.5 Orthox OFIX ... ... ...cc 61.00 36.10 154 59.13 +8.1 OspyEn A n OSPR ... ... ... 9.85 9.55 9.62 +.2 OspryEn wt OSPRW ... ... ... .95 .54 .79 +12.9 OspreyE un OSPRU ... ... ... 10.92 9.26 10.10 +1.5 OssenInn rs OSN ... ... 14 8.90 1.50 154 2.21 -23.3 Otelco OTEL ... ... 10 17.75 6.50 3 15.95 +19.5 Otonomy OTIC ... ... ...dd 21.15 2.80 271 4.25 -23.4 OttawaBc n OTTW .20f 1.5 ... 14.99 12.81 4 13.75 -4.8 OtterTail OTTR 1.34f 3.1 24 48.65 36.45 65 43.35 -2.5tOvaScience OVAS ... ... ...dd 1.96 .73 914 .79 -43.6 Overstk OSTK ... ... ...dd 89.80 13.75 2983 35.65 -44.2 Ovid Th n OVID ... ... ...dd 15.93 5.28 538 6.85 -30.6 Oxbridge OXBR .48 21.3 4 6.68 1.85 10 2.25 +4.7 Oxbrdge wt OXBRW ... ... ... .65 .06 .15 +50.0 OxfordImm OXFD ... ... ...dd 19.51 10.00 350 12.70 -9.1 OxfordLn OXLC 1.62 15.8 ... 11.25 9.11 146 10.26 +2.1 Oxford 23pf OXLCO 1.88 7.4 ... 25.74 25.14 2 25.40 OxfrLn24 pf OXLCM 1.69 6.6 ... 25.75 24.86 3 25.50 +1.2 OxfSqCap OXSQ .80 12.8 5 7.56 5.15 204 6.24 +8.7 OxfSqC24 n OXSQL 1.63 6.4 ... 26.99 25.14 25.45 -1.5P-Q:P&F Inds PFIN .20 2.6 ... 8.63 5.60 1 7.77 -7.3 PAM PTSI ... ... 29 43.20 14.50 60 36.70 +6.6 PB Bncp PBBI .20 1.9 ...cc 11.10 10.00 9 10.40 -3.3 PC Cnnctn CNXN .34e ... 14 30.48 22.66 51 26.28 +.3 PC-Tel PCTI .22 3.0 ... 8.48 5.65 31 7.26 -1.5 PCM Inc PCMI ... ... 42 31.20 6.90 164 8.40 -15.2 PCSB Fn n PCSB ... ... ...cc 22.34 15.76 25 20.71 +8.7 PDC Engy PDCE ... ... ...dd 65.99 36.74 685 47.34 -8.1 PDF Sol PDFS ... ... 28 23.93 11.07 135 11.37 -27.6 PDL Bio PDLI .20 6.6 5 3.55 2.00 1632 3.05 +11.3tPDL Cmt n PDLB ... ... ... 16.95 14.48 16 14.67 -3.4 PHI vtg PHII ... ... ...dd 13.24 9.01 7 10.60 -9.4 PHI nv PHIIK .20 2.0 ...dd 13.25 8.09 28 9.96 -13.9 PICO Hld s PICO 5.00e ... ...dd 14.57 9.63 97 11.35 -11.3 PLX Phr rs PLXP ... ... ... 11.20 3.20 7 3.30 -52.2 PRA Grp PRAA ... ... 31 40.55 25.72 196 38.25 +15.2 PRA Hlth PRAH ... ... 59 95.90 61.93 459 83.49 -8.3 PRGX Glbl PRGX ... ... ...dd 9.70 5.40 47 9.25 +30.3 PTC Inc PTC ... ... ...cc 81.72 51.00 1905 77.94 +28.3 PTC Thera PTCT ... ... ...dd 33.22 9.41 1003 26.57 +59.3 PacWstBc PACW 2.00 4.1 17 54.86 43.08 876 49.10 -2.6 Paccar PCAR 1.00 1.5 14 79.69 61.93 3856 67.33 -5.3 PacBiosci PACB ... ... ...dd 5.70 2.02 711 2.32 -12.1 PacEthanol PEIX ... ... ...dd 7.50 2.75 215 2.95 -35.2 PacMerc PMBC ... ... 27 9.90 6.85 4 9.55 +9.1 PacPreBc PPBI ... ... 26 46.05 32.05 323 40.35 +.9 PaciraPhm PCRX ... ... ...dd 52.48 26.95 670 28.85 -36.8 PainThr rs PTIE ... ... ...dd 12.80 3.10 111 7.17 +79.3 PanASlv PAAS .14f .9 20 19.56 13.99 536 15.95 +2.5 PangaeaL PANL ... ... 1 8.40 2.13 16 2.44 -33.7 PapaJohns PZZA .90 1.4 23 85.20 54.00 857 62.52 +11.4 PapaMurph FRSH ... ... ...dd 6.80 3.50 21 5.00 -7.1 ParatekPh PRTK ... ... ...dd 29.00 11.85 451 13.30 -25.7 ParkCity PCYG ... ... 43 15.00 8.10 38 9.10 -4.7 ParkOh PKOH .50 1.3 17 47.90 34.33 25 38.00 -17.3 ParkeBcp PKBK .48 2.3 13 23.00 11.00 27 20.80 +1.2 ParkrVs rs PRKR ... ... ...dd 2.72 .76 93 .80 -24.5tPrtnrCm PTNR ... ... 18 6.60 4.25 7 4.20 -31.7 PathfdBcp PBHC .24f 1.6 22 16.64 14.50 0 15.31 -.6 PatrkInd s PATK ... ... 23 72.35 40.07 178 60.55 -12.8 PatrNBc rs PNBK .04 .2 30 21.00 14.60 19.05 +6.7 PatriotTr n PATI ... ... 13 23.56 16.72 19.00 +9.3 PatternEn PEGI 1.68 9.7 ...cc 26.56 16.58 969 17.37 -19.2 Patterson PDCO 1.04 4.7 12 48.30 21.09 3089 22.04 -39.0 PattUTI PTEN .08 .5 ...dd 25.75 14.83 2377 17.23 -25.1 Pavmed n PAVM ... ... ...dd 9.31 1.35 80 1.73 -24.3 Pavmed wt PAVMW ... ... ... 4.53 .35 .42 -32.3 Paychex PAYX 2.00 3.2 25 73.10 54.20 2206 61.81 -9.2 Paylocity PCTY ... ... ...cc 57.16 37.60 164 50.98 +8.1 PayData rs PYDS ... ... ...dd 4.10 1.17 58 1.74 -31.2 PayPal n PYPL ... ... 51 86.32 42.06 8231 74.78 +1.6 pdvWirelss PDVW ... ... ...dd 39.75 20.23 18 30.00 -6.5 PeakRsts SKIS .28 5.8 ...dd 6.10 4.00 9 4.80 -11.1 PeapkGl PGC .20 .6 19 38.00 28.59 63 34.24 -2.2 Pegasyst PEGA .12 .2 ...cc 64.85 42.75 287 62.25 +32.0 PnnNtGm PENN ... ... 48 33.30 17.56 1292 26.01 -17.0 PennVa n PVAC ... ... ... 50.00 31.00 82 34.37 -12.1 PennantPk PNNT .72 10.6 8 8.20 6.29 283 6.81 -1.4 PenPkFR PFLT 1.14 8.6 12 14.65 12.00 118 13.28 -3.2 PennsWd PWOD 1.88 4.5 16 50.00 38.12 5 41.72 -10.4 PensarAc n WRLS ... ... ... 10.17 7.75 0 9.73 +.6 PensareAc wt WRLSW ... ... ... .74 .42 .51 -7.3 PensrAc rt WRLSR ... ... ... .55 .31 .47 -6.0 PensarA un WRLSU ... ... ... 11.48 10.02 0 10.41 +.9 PeopUtdF PBCT .69 3.7 21 20.26 15.97 2368 18.75 +.3 PeopUtd pf PBCTP 1.41 5.4 ... 29.36 25.00 12 26.04 -8.1 PeBcOH PEBO 1.04f 2.9 18 36.99 29.55 21 35.74 +9.6 PeopBNC PEBK .52f 1.7 17 36.12 19.65 5 30.18 -1.7 PeopFSvc PFIS 1.28 2.8 16 51.56 39.00 3 45.00 -3.4 PeopUtah n PUB .36 1.1 29 33.90 24.63 33 32.20 +6.3 PepsiCo PEP 3.22 2.9 22 122.51 105.94 4694 110.18 -8.1 Percptr PRCP .15 1.7 52 10.81 6.80 17 8.81 -9.2 Percient PRFT ... ... 44 24.30 16.20 197 22.71 +19.1 Performnt PFMT ... ... ...dd 3.52 1.52 20 2.94 +78.2 PerionNwk PERI ... ... ... 2.06 .72 40 .82 -20.5 PermaFix PESI ... ... ... 4.30 2.95 3 4.30 +17.8 PermaPip PPIH ... ... ...dd 9.40 7.35 19 8.88 -1.4 PernixT rs PTX ... ... ...dd 7.15 2.00 24 2.41 +.4 PerryEllis PERY ... ... 7 27.30 16.35 73 26.59 +6.2tPershGld rs PGLC ... ... ... 3.31 1.91 78 1.91 -20.4 PetIQ n PETQ ... ... ... 28.23 17.03 728 24.84 +13.7 PetMed PETS 1.00f 2.4 28 57.80 20.10 358 41.37 -9.1 PFSweb PFSW ... ... ...dd 9.06 5.83 6 8.50 +14.4 PhaseRx n PZRX ... ... ... 1.95 .22 .28 -27.9 PhibroAH PAHC .40 1.0 26 41.05 26.70 76 40.00 +19.4 PhotrIn PLAB ... ... 48 11.75 7.20 259 8.20 -3.8 PierisPhm PIRS ... ... ... 9.75 2.26 566 6.62 -12.3 PilgrimsP PPC ... ... 11 38.39 20.28 1778 24.68 -20.5 PingtanM PME .04 1.3 20 5.08 1.99 136 3.16 +3.6 PinnclEnt PNK ... ... ... 33.59 18.30 261 30.20 -7.7 PinnaclFn PNFP .56 .9 19 70.30 58.40 509 65.00 -2.0 PioneerPw PPSI ... ... 14 7.95 4.75 4 6.08 -20.2 Pixelwrks PXLW ... ... ... 7.05 3.50 225 3.81 -39.8 PlatEag n EAGL ... ... ... 9.85 9.75 9.85 +1.0 PlatEag un EAGLU ... ... ... 11.00 8.00 55 10.30 +2.9 PlayaHot n PLYA ... ... ...dd 12.27 9.41 354 10.65 -1.3 Plexus PLXS ... ... 18 66.78 49.06 113 59.74 -1.6 PlugPowr h PLUG ... ... ...dd 3.21 1.25 4866 1.83 -22.5 PlumasBc PLBC .28 1.1 14 25.75 17.50 1 24.61 +6.1 PluristemT PSTI ... ... 10 2.12 1.06 308 1.32 -4.3 PoageBksh PBSK .24 1.2 23 21.00 17.20 1 19.25 -8.3 PointrTel h PNTR ... ... 20 19.65 8.65 1 14.48 -22.1 PointsInt g PCOM ... ... 43 12.49 7.28 74 9.99 -2.9 PolarPwr n POLA ... ... ... 9.25 4.01 7 4.95 -1.2 Polarity rs COOL ... ... ... 32.63 10.33 142 19.31 -16.8 PolyPid n POLY ... ... ... Pool Corp POOL 1.48 1.0 37 150.26 97.25 259 147.99 +14.1 PopeRes POPE 2.80 4.1 31 79.50 66.60 4 69.00 -1.1 Popular BPOP 1.00 2.3 22 46.83 32.04 981 42.91 +20.9 Popular pf BPOPN 1.68 6.8 ... 25.00 22.61 10 24.47 +.8 PopCpII pf BPOPM 1.53 6.8 ... 24.20 17.66 1 22.45 -.7 PorterBc rs PBIB ... ... ...dd 15.55 8.11 19 13.05 -8.9 PortolaPh PTLA ... ... ...dd 67.10 30.10 1066 33.11 -32.0 Potbelly PBPB ... ... ...dd 14.28 10.50 238 12.30 PotltchDel PCH 1.60 3.0 29 56.35 43.15 757 52.90 +6.0 PowellInds POWL 1.04 3.7 ...cc 38.73 22.80 56 28.20 -1.6 PwrInteg POWI .64f .9 37 86.60 60.55 162 67.95 -7.6 PS VarRate VRIG .57 2.3 ... 25.35 25.06 157 25.14 -.3 PS MStrAlt LALT ... ... ...q 23.21 19.26 1 22.16 +4.3 PSOpYCmd PDBC ... ... ...q 18.23 14.95 619 17.58 +.7 PwSGDrChi PGJ .20e .4 ...q 50.87 33.67 15 45.65 +1.8 PwShDiv PFM .50e 2.0 ...q 27.77 23.57 16 25.43 -3.9 PwShHiYD PEY .54 3.2 ...q 18.61 16.45 523 17.11 -3.9 PwSIntlDv PID .65e 4.1 ...q 17.38 14.77 234 15.79 -4.5 PwSNsdMo DWAQ .06e .1 ...q 114.32 81.77 2 103.48 +.9 PwS Utils PUI .63e 2.4 ...q 29.97 23.64 3 26.26 -5.6 PwSWtr PHO .18e .6 ...q 31.82 25.56 77 30.37 +.3 PSNasIntnt PNQI ... ... ...q 141.10 93.52 46 125.75 +8.7 PSMoment PDP .11e .2 ...q 55.77 44.12 411 52.41 +1.5 PSBuybk PKW .52e .9 ...q 63.49 50.89 67 57.24 -3.0 PSh Tech PTF .26e .5 ...q 60.98 42.97 16 56.88 +7.9 PSh Hlthcr PTH ... ... ...q 83.20 51.56 10 75.15 +4.3 PSh Inds PRN .19e .3 ...q 64.86 50.05 4 59.64 -2.1 PSh Fincl PFI .14e .4 ...q 37.29 29.40 4 35.06 -.1 PSh Engy PXI .69e 1.8 ...q 42.45 30.10 135 37.36 -5.4 PSh CnsStp PSL .67e 1.0 ...q 68.96 58.07 6 67.32 +3.4 PSh CnsCyc PEZ .30e .6 ...q 54.45 42.27 36 49.25 -2.0 PSh BasM PYZ .61e .9 ...q 75.26 58.94 5 65.74 -7.0 PwShSMid PRFZ 1.30e 1.0 ...q 136.76 113.71 39 129.06 -.6 PSDvMom PIZ .26e .9 ...q 29.70 23.13 165 27.54 -.3 PSEmMom PIE .12e .6 ...q 22.22 16.12 63 21.25 +3.4 PShTact n DWIN 1.18 4.7 ... 28.33 24.71 10 25.23 -6.2 PS Rs1KLB USLB ... ... ...q 32.32 28.13 4 30.15 -3.4 PS IntlLB IDLB ... ... ...q 32.01 25.98 4 29.93 -.7 PS DWAtac DWTR ... ... ...q 30.31 23.80 4 28.48 +.8 PS SC CnDs PSCD .35e .6 ...q 63.76 50.36 2 59.95 -2.0 PShLadR0-5 LDRI .46 1.9 ...q 25.11 24.45 4 24.57 -1.3 PS SC CnSt PSCC 1.34e 1.9 ...q 76.62 64.11 3 70.96 -5.1 PS IntBybk IPKW .29e .8 ...q 40.14 30.62 124 37.20 -1.0 PS GlbAgr PAGG .74e 2.8 ...q 28.90 24.16 1 26.73 -2.4 PS SC Egy PSCE .14e 1.0 ...q 18.45 11.37 17 13.62 -11.6 PSKBWRgB KBWR .79e 1.4 ...q 60.51 47.64 6 56.68 +1.2 PS SmCMo DWAS .07e .1 ...q 53.05 39.08 35 49.23 +1.0 PS KBWBk KBWB .58e 1.0 ...q 60.38 45.34 178 55.29 +.5 PS P&CIns KBWP .69e 1.0 ...q 63.06 52.71 9 61.95 +4.3 PSKbwHiDv KBWD 2.10 9.2 ...q 24.94 21.09 56 22.81 -3.4 PS SC Fin PSCF .97e 1.7 ...q 56.99 48.47 5 53.62 -1.6 PSKbwReit KBWY 2.58 8.1 ...q 39.30 29.75 192 31.80 -10.2 PS SC Util PSCU 1.21e 2.4 ...q 57.53 47.05 3 50.23 -4.9 PS SCMatl PSCM .41e .8 ...q 55.75 43.76 97 50.53 -3.4 PS SC Info PSCT .08e .1 ...q 83.13 69.15 130 77.17 +1.0 PS GlbGold PSAU .10e .5 ...q 21.85 17.58 0 18.33 -6.7 PS SC Ind PSCI .54e .8 ...q 67.63 52.88 4 63.85 -1.0 PS SC HCre PSCH ... ... ...q 116.37 77.45 113 112.29 +14.0 PSh1-30Tr PLW .66 2.1 ... 33.52 31.03 40 31.67 -3.4 PShGlbWtr PIO .34e 1.3 ...q 27.16 22.44 25 25.60 -1.7 PwShs QQQ QQQ 1.52e .7 ...q 175.21 130.38 65295 159.74 +2.6 PranBio rs PRAN ... ... ... 4.10 1.90 4 2.02 -35.2tPrecipio n PRPO ... ... ... 28.16 .46 1275 .42 -65.4 PrecTh rs AIPT ... ... ...dd 2.59 .81 4234 1.01 PfdBkLA PFBC .88 1.4 20 67.65 46.88 108 64.25 +9.3 PrefrmdLn PLPC .80 1.2 30 85.63 44.80 3 64.30 -9.5 PremFin PFBI .60 3.1 13 22.92 16.78 16 19.12 -4.8 Premier PINC ... ... ...dd 36.50 27.16 405 31.16 +6.7 Presbia n LENS ... ... ... 7.14 1.86 3 2.31 -38.9 Presidio n PSDO ... ... ... 19.74 12.75 114 15.62 -18.5 PriceTR TROW 2.28 2.1 20 120.07 67.60 1690 107.57 +2.5 PrSmrt PSMT .70 .8 29 94.00 77.50 111 83.85 -2.6 PrmEgy PNRG ... ... ...dd 56.20 39.80 52.90 +2.7 PrimoWtr PRMW ... ... ...dd 13.86 10.47 209 12.28 -2.3 Primoris PRIM .24 .9 18 30.00 21.84 235 25.77 -5.2 PrinPrice PSET .16e ... ... 34.46 27.39 31.94 -.7 PrinShHld PY .33e ... ... 34.81 27.98 1 31.93 -2.1 PrinHlIn ef BTEC ... ... ... 35.50 25.39 1 31.55 +.3 PrinMill ef GENY .06e ... ... 38.17 26.37 1 34.88 +.5 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 3.3 13 75.59 57.62 1991 61.04 -13.5 ProDex PDEX ... ... 29 8.00 4.30 10 6.90 +1.5 ProLung n LUNG ... ... ... ProPhaseL PRPH ... ... ...dd 3.43 1.78 6 2.91 +34.1 ProQRTher PRQR ... ... ...dd 6.90 2.75 13 2.95 -8.5 PrUltBio s BIB ... ... ...q 69.62 44.62 200 53.78 -4.1 PrUltPQ s TQQQ ... ... ...q 190.52 84.18 8984 141.95 +2.3 ProDvrs h rs IPDN ... ... ... 11.23 2.45 13 2.81 -31.3 ProrEng PFIE ... ... 1 3.00 1.11 77 2.74 +42.7 PrognicsPh PGNX ... ... ...dd 9.56 4.60 1331 7.51 +26.2 ProgrsSoft PRGS .56 1.4 35 53.60 28.63 649 38.69 -9.1 Proofpoint PFPT ... ... ...dd 123.87 70.30 502 118.77 +33.7 PShtQQQ rs SQQQ ... ... ...q 38.78 14.46 25964 18.33 -14.8 ProS Ris n EQRR ... ... ... 50.68 38.13 1 45.20 -3.2 PrUlNBio rs UBIO ... ... ... 46.35 24.43 273 30.82 -8.4 ProUNShBio ZBIO ... ... ... 18.36 8.03 30 10.57 -7.2 ProUShBio BIS ... ... ...q 29.66 17.52 152 21.47 -2.6 ProspctCap PSEC .72 10.8 8 9.45 5.51 1373 6.65 -1.3 ProtagTh n PTGX ... ... ...dd 23.97 7.85 202 9.10 -56.3 ProteonTh PRTO ... ... ...dd 2.85 1.10 13 2.50 +31.6 Proteos n PTI ... ... ... 8.61 1.41 6388 4.74 -18.7 Prothena PRTA ... ... ...dd 70.00 27.19 1299 44.21 +17.9 ProvidSv PRSC ... ... 23 74.49 42.76 98 70.38 +18.6 ProvidBc n PVBC ... ... ... 27.38 19.55 4 27.00 +2.1 ProvFnH PROV .56 3.0 21 20.35 17.62 16 18.40 PrudntlBcp PBIP .20 1.1 90 18.96 15.81 5 17.95 +2.0 PsychmCp PMD .60 3.0 22 27.99 15.99 8 19.81 -3.6 Pulmatrix PULM ... ... ...dd 3.57 .45 530 .51 -64.0 PulseBio n PLSE ... ... ...dd 39.50 9.81 102 15.52 -34.2 PumaBiotc PBYI ... ... ...dd 136.90 28.35 564 66.50 -32.7 PureCycle PCYO ... ... ...dd 9.60 5.50 13 9.25 +10.8 PurplInv n PRPL ... ... ... 13.90 8.20 10 8.41 -16.3 PurpIn wt PRPLW ... ... ... 1.28 .11 .94 -13.0 PyxisTnkr PXS ... ... ... 12.22 .90 110 1.07 -66.7 QAD Inc B QADB .24 .7 ...dd 36.75 21.58 1 32.51 +5.4 QAD A QADA .29 .7 ...dd 50.35 27.35 53 43.50 +12.0 QCR Hld QCRH .24f .5 18 50.00 39.85 32 45.35 +5.8 QIWI plc QIWI .84e 4.4 18 26.55 13.67 221 19.01 +9.7 Qorvo QRVO ... ... ...dd 86.84 62.68 1232 71.51 +7.4 Qualcom QCOM 2.28 4.1 ...dd 69.28 48.92 7493 54.99 -14.1 QualitySys QSII .70 5.1 27 17.74 12.24 303 13.82 +1.8 Qualstar rs QBAK ... ... ... 13.50 3.89 16 10.79 +28.5 Qualys QLYS ... ... 73 79.40 34.80 217 74.90 +26.2 Quantenn n QTNA ... ... ... 22.50 9.60 167 13.36 +9.5 Quanterx n QTRX ... ... ... 24.81 15.56 142 16.09 -25.1 Quartrhill g QTRH .05 ... 4 2.20 1.26 222 1.46 -20.7 QuestRes rs QRHC ... ... ...dd 3.00 1.03 121 1.94 -15.7 QuickLog h QUIK ... ... ...dd 2.22 1.15 303 1.44 -17.2 Quidel QDEL ... ... ...dd 53.54 22.25 694 53.27 +22.9 QuinStreet QNST ... ... ...cc 14.65 3.36 341 12.40 +48.0 Qumu Cp QUMU ... ... ...dd 3.28 1.42 11 1.78 -24.9 Quotinet QTNT ... ... ... 7.74 2.78 213 4.44 -10.3R -:R1 RCM n RCM ... ... ... 7.99 3.02 345 7.15 +62.1sRBB Bcp n RBB .32 1.2 ... 27.73 21.26 67 27.59 +.8 RBC Bear ROLL ... ... 40 139.95 91.00 44 122.07 -3.4 RCI Hosp RICK .12 .4 11 33.78 16.32 36 28.23 +.9 RCM RCMT 1.00e ... 33 7.50 4.60 10 5.63 -9.9 RF Inds RFIL .08 1.8 ...dd 5.50 1.40 9 4.45 +64.8 RGC Res s RGCO .62 2.5 29 31.99 21.00 17 24.46 -9.7 RLJ Ent rs RLJE ... ... ... 5.24 2.39 15 5.00 +35.9 RMG Net rs RMGN ... ... ... 3.60 .75 1091 1.19 +45.1sRMR Gp h RMR 1.00 1.4 42 73.05 42.36 68 73.05 +23.2 RMR RE RIF 1.32 6.9 ...q 19.10 -3.3 RPX Corp RPXC .20 1.8 5 15.15 9.74 226 10.83 -19.4 RTI Surg RTIX ... ... ...dd 6.00 3.80 115 4.70 +14.6 RXI P wt rs RXIIW ... ... ... 2.50 .22 .83 -36.2 RXI Phm rs RXII ... ... ... 8.50 2.51 2935 3.31 -40.5tRaPhrm n RARX ... ... ...dd 27.84 5.00 354 5.59 -34.2 RadNet RDNT ... ... 49 14.45 5.40 355 13.85 +37.1 RadaElc rs RADA ... ... ...dd 3.86 1.00 103 2.31 -25.0 Radcom RDCM ... ... 66 22.45 17.00 14 17.85 -10.1tRadiSys RSYS ... ... ...dd 4.39 .55 464 .57 -42.9 RadiusHlth RDUS ... ... ...dd 49.16 24.66 618 36.56 +15.1 Radware RDWR ... ... ...dd 21.90 15.13 81 21.37 +10.2 RamacoRs n METC ... ... ... 10.18 3.81 51 7.37 +7.1 Rambus RMBS ... ... ...cc 15.50 11.30 684 13.53 -4.9 RandCap RAND ... ... 19 3.50 2.54 0 2.70 -10.6 Randgold GOLD 1.00f 1.3 25 108.29 79.17 1201 79.67 -19.4 RandBcp n RNDB ... ... ... 16.49 13.36 16.02 +4.3 Rapid7 n RPD ... ... ...dd 28.19 14.36 283 25.86 +38.6 RaveRest RAVE ... ... ...dd 2.33 1.12 22 1.20 -18.0 RavenInds RAVN .52 1.5 34 40.85 26.70 107 35.05 +2.0 ReShape rs RSLS ... ... ... 6.48 .63 618 .71 -52.1 ReadIntlA RDI ... ... 12 17.50 14.37 46 16.53 -1.0 ReadgIntB RDIB ... ... 21 27.66 17.16 27.66 +20.3 RealGSol rs RGSE ... ... ...dd 3.25 .60 448 .89 -39.9 RealNetwk RNWK ... ... ...dd 5.00 2.63 74 2.84 -17.0tRl NxtEc n BLCN ... ... ... 25.05 21.76 156 22.41 -7.6 RealPage RP ... ... 67 54.95 32.30 278 51.55 +16.4 ReataPh n RETA ... ... ...dd 40.88 19.31 112 20.86 -26.3 ReconTech RCON ... ... ...dd 5.36 .64 138 1.29 -.8 RecroPhm REPH ... ... ... 12.23 5.81 162 10.95 +18.4 RedRobin RRGB ... ... 26 74.11 45.70 118 59.35 +5.2 RedRkRs n RRR .40 1.4 ... 35.77 21.41 593 28.73 -14.8 RedViolt n RDVT ... ... ... 46.40 5.05 74 7.60 -83.6 Redn n RDFN ... ... ... 33.49 19.18 1485 23.11 -26.2 RedhillBio RDHL ... ... ... 11.25 4.30 47 5.03 -2.1 Regenrn REGN ... ... 31 543.55 313.53 708 337.35 -10.3 RegnxBio n RGNX ... ... ...dd 42.00 16.30 191 29.85 -10.2 RegulusTh RGLS ... ... ...dd 1.95 .63 249 .69 -33.7 Reis Inc REIS .76f 3.6 ...dd 22.35 15.95 26 21.00 +1.7 ReliantBcp RBNC .32f 1.4 22 27.49 21.25 6 22.43 -12.5 Reliv In rs RELV ... ... ...dd 13.77 3.72 27 5.00 +4.8 RemarkHld MARK ... ... ...dd 15.10 1.93 738 6.09 -37.4 Renasant RNST .76 1.7 20 45.32 37.68 110 43.88 +7.3 RenewEn REGI ... ... ...dd 13.55 9.50 779 13.20 +11.9 RenminTi rs ABAC ... ... ... 4.76 1.60 22 2.31 -21.7 RentACt RCII .32 3.4 16 13.89 7.22 2391 9.54 -14.1 Replgn RGEN ... ... 51 46.81 29.56 178 36.05 -.6 RepBncp RBCAA .97f 2.5 16 44.04 31.97 11 38.35 +.9 RepFBcp FRBK ... ... 60 9.90 7.90 393 8.40 -.6tresTORbi n TORC ... ... ... 21.10 8.44 56 8.79 -47.9 RschFrnt REFR ... ... ...dd 1.55 .85 166 1.13 +8.6 Resonant RESN ... ... ... 8.55 3.17 1596 3.72 -50.2 ResConn RECN .48 3.1 27 17.00 12.05 136 15.50 +.3 RestorRob n HAIR ... ... ...dd 11.95 3.80 68 6.28 +36.5 RetailOpp ROIC .78f 4.3 53 22.06 16.21 792 17.94 -10.1 RetoEco n RETO ... ... ... 12.75 5.94 5 8.14 +15.5 Retrophin RTRX ... ... ...dd 26.44 15.55 272 23.27 +10.4 RevanceTh RVNC ... ... ...dd 37.45 18.43 226 31.40 -12.2 RevenHo n RVEN ... ... ... 6.75 2.49 6 2.94 -36.7 RevolutL rs RVLT ... ... ... 9.17 2.95 124 3.46 +5.2 ReWalkRob RWLK ... ... ...dd 3.20 1.05 229 1.08 -2.3tRexEng rs REXX ... ... ...dd 5.50 .85 252 .79 -42.8 RhythmP n RYTM ... ... ...dd 33.81 16.80 123 19.80 -31.9 RibbnCm n RBBN ... ... ... 8.36 4.97 537 5.01 -35.2 RiceBr wt RIBTW ... ... ... .68 .05 .17 +69.0 RiceBran RIBT ... ... ...dd 1.66 .69 28 1.59 +7.4 RichrdElec RELL .24 3.0 ...dd 8.72 5.31 12 8.02 +18.9 RigelPh RIGL ... ... ...dd 4.71 2.14 3173 3.30 -14.9tRigNet RNET ... ... ...dd 22.91 12.75 36 13.05 -12.7 RiminiSt n RMNI ... ... ... 10.40 .20 9 8.50 +7.5 RiotBlck RIOT 1.00p ... ... 46.20 3.03 311 6.42 -77.4 RiseEdCy n REDU ... ... ... 18.60 9.50 33 15.06 +1.8 RittrPh rs RTTR ... ... ... 14.60 1.83 179 2.60 -21.0 RivrvwBcp RVSB .12 1.3 21 9.75 6.46 24 9.10 +5.0 RocktPh n RCKT ... ... ... 20.60 3.40 154 17.66 +69.2 RockwllM RMTI ... ... ...dd 8.98 4.84 109 5.21 -10.5sRockyBr RCKY .44 2.0 17 22.00 10.70 87 22.25 +17.7 RkyMChoc RMCF .48 4.0 20 13.23 11.05 2 12.07 +2.5 Roku n ROKU ... ... ...cc 58.80 15.75 3209 32.27 -37.7 Rosehill n ROSE ... ... ... 11.69 5.52 11 5.89 -25.1 Rosehill wt ROSEW ... ... ... 2.00 .62 1.12 +13.1 Rosehill un ROSEU ... ... ... 12.74 6.50 11.26 RosettG rs ROSG ... ... ... 3.29 .23 22 .40 -27.9 RossStrs s ROST .90f 1.1 22 85.66 52.85 2763 78.63 -2.0 RoyGld RGLD 1.00 1.2 98 94.39 67.10 374 86.50 +5.3 Rubicon rs RBCN ... ... ... 10.45 6.40 3 7.49 -6.1 RmblOn B n RMBL ... ... ... 5.70 3.53 28 4.60 -11.5 RushEntA RUSHA ... ... 26 55.40 32.00 550 40.37 -20.5 RushEntB RUSHB ... ... 30 52.76 30.41 13 38.30 -20.6sRuthsHosp RUTH .44f 1.7 27 25.50 17.95 310 25.60 +18.2 Ryanair RYAAY 1.55e 1.3 ... 127.61 82.49 132 122.87 +17.9S -:S&T Bcp STBA .88 2.2 16 43.17 32.48 103 40.54 +1.8 S&WSeed SANW ... ... ... 5.20 2.90 34 3.55 -9.0 SB FinGp SBFG .30 1.6 13 19.58 15.61 14 18.70 +1.1 SB FnGp pf SBFGP .65 3.6 ... 21.10 14.40 18.20 +1.7 SBA Com SBAC ... ... ...cc 177.67 118.59 673 170.34 +4.3 SEI Inv SEIC .60f .8 30 78.35 49.45 445 74.88 +4.2 SelasLf rs SLS ... ... ... 20.40 3.43 1421 6.70 -14.8 SG Blck n SGBX ... ... ... 7.00 3.70 27 4.50 -24.8 SGOCO rs SGOC ... ... ... 2.85 .90 18 1.11 +4.7 SI Fincl SIFI .24f 1.7 15 16.45 13.75 16 14.50 -1.4sSIGA Tc n SIGA ... ... ... 6.34 5.61 124 6.14 +3.9 SLM Cp SLM ... ... 18 13.20 9.65 3305 11.36 +.5 SLM Cp pfB SLMBP 3.07e 4.4 ... 74.65 65.20 84 69.95 +1.7 SmartGlb n SGH ... ... 12 56.69 11.50 2781 45.66 +35.5sSMTC hg SMTX ... ... ... 2.33 1.10 49 2.39 +26.4 SORL SORL ... ... 3 9.74 3.59 546 4.74 -29.5 SP Plus SP ... ... 21 41.70 28.10 50 36.00 -3.0 SPAR Gp h SGRP ... ... ... 3.75 .87 49 1.45 +17.9 SpdDorWrF DWFI ... ... ... 26.06 24.47 47 25.02 -1.1 SPI Eng rs SPI ... ... ... 2.61 .30 513 .42 -34.7 SPS Cmce SPSC ... ... 98 65.29 45.02 75 64.68 +33.1 SS&C Tch s SSNC .28 .6 31 53.99 34.75 18212 48.98 +21.0 SSLJ.cm n SSLJ ... ... ... 5.75 3.12 39 5.32 +51.6 SSR Mng g SSRM ... ... 16 11.49 7.64 519 9.53 +8.4 SVB FnGp SIVB ... ... 24 271.79 159.44 565 240.81 +3.0 SabanCap n SCAC ... ... ... 10.20 9.84 9.94 +.3 SabanC wt SCACW ... ... ... 1.54 .99 1.26 +2.4 Saban un SCACU ... ... ... 11.20 10.25 10.52 SabraHltc SBRA 1.80e 10.1 15 29.10 15.78 1784 17.84 -5.0 SabraH pfA SBRAP 1.78 7.1 ... 26.61 24.75 25.16 -1.1 SabreCorp SABR .56 2.7 25 25.01 17.30 3365 20.91 +2.0 SAExplr rs SAEX ... ... ...dd 6.62 1.18 8 1.26 -42.7 SaftyInsGr SAFT 3.20 4.2 19 84.00 65.75 26 76.95 -4.3 SageThera SAGE ... ... ...dd 195.97 59.57 451 146.41 -11.1 Saia Inc SAIA ... ... 37 80.25 41.28 263 75.35 +6.5 SalemMda SALM .26 7.3 13 8.25 3.50 48 3.55 -21.1 SalisbryBc SAL 1.12 2.4 17 51.80 38.50 0 46.23 +3.5 SanderFm SAFM 1.28 1.1 9 176.43 101.83 576 117.37 -15.4 SndySpr SASR 1.04 2.7 16 45.64 36.41 158 39.24 +.6 Sanlp JBSS 2.00e ... 21 74.69 54.32 53 57.98 -8.3 SangTher SGMO ... ... ...dd 27.50 4.05 2236 18.90 +15.2 Sanmina SANM ... ... 15 42.95 24.60 345 26.60 -19.4 Sano rt GCVRZ ... ... ... .49 .26 11 .45 +18.4 Sapiens SPNS .20e 2.4 ...cc 14.30 8.01 39 8.39 -27.2 SareptaTh SRPT ... ... ...dd 84.37 28.14 802 73.96 +32.9 Savara rs SVRA ... ... ...dd 17.19 4.60 166 8.87 -40.2 scPhrma n SCPH ... ... ...dd 18.17 10.72 57 11.68 -3.4 ScanSource SCSC ... ... 12 45.35 31.40 121 34.60 -3.4 Schmitt h SMIT ... ... ...dd 4.47 1.55 4 2.55 -6.9 Schnitzer SCHN .75 2.3 15 38.85 17.50 418 32.70 -2.4 Scholastc SCHL .60 1.6 ...dd 46.59 33.51 180 38.39 -4.3 Schulmn SHLM .82 1.9 32 43.88 25.00 219 43.00 +15.4 SciGames SGMS ... ... ...dd 56.45 20.60 739 42.25 -17.6 Scynexis SCYX ... ... ...dd 2.94 1.27 116 1.35 -41.8 SeaChange SEAC ... ... ...dd 4.03 2.20 126 2.67 -32.1 SeacstBkg SBCF ... ... 24 28.44 20.58 418 26.84 +6.5 SeagateT STX 2.52 4.3 15 61.19 30.60 4112 58.93 +40.8 SeanrgM rs SHIP ... ... ...dd 1.66 .58 140 .85 -18.3 Seanrgy wtA SHIPW ... ... ... .35 .06 .22 +6.8 SearsHldgs SHLD ... ... ...dd 14.32 1.99 1346 2.89 -19.3 SearsH wt SHLDW ... ... ... 3.60 .23 .45 +28.6 SearsH&O SHOS ... ... ...dd 4.10 1.38 147 3.10 +19.2 SeaSpine n SPNE ... ... ...dd 13.46 7.37 83 10.58 +4.5 SeattGen SGEN ... ... ...dd 71.32 45.31 767 53.07 -.8 SecndSight EYES ... ... ...dd 2.58 .90 185 1.81 -5.2 ScndSght wt EYESW ... ... ... 1.02 .26 .79 -6.5 Secoo n SECO ... ... ... 14.75 6.61 100 9.22 -4.6 SecWkA A n SCWX ... ... ...dd 12.99 7.83 202 8.27 -6.8 SecNtl lf SNFCA .23t ... 6 6.76 4.05 20 5.35 +7.0 SelectBc lf SLCT ... ... 23 14.06 10.58 11 13.21 +4.5 SelIncREIT SIR 2.04 10.5 17 26.79 17.90 323 19.37 -22.9 SelectaB n SELB ... ... ... 24.02 7.95 291 10.63 +8.4 SelectvIns SIGI .72 1.2 20 62.40 44.65 74 60.85 +3.7 SmLEDS rs LEDS ... ... ...dd 10.49 1.61 146 2.98 -20.0 Semtech SMTC ... ... 49 41.95 31.30 978 40.00 +17.0 SenecaB SENEB ... ... 28 39.00 29.30 32.55 -4.3 SenecaA SENEA ... ... 11 38.15 27.00 6 29.45 -4.2tSenesTc n SNES ... ... ...dd 8.77 .50 107 .51 -29.3 SenHous SNH 1.56 9.8 11 22.52 14.90 1839 15.99 -16.5 SenHous 42 SNHNI 1.41 5.8 ... 25.96 22.48 12 24.32 -3.8 SenHous 46 SNHNL 1.56 6.1 ... 27.42 25.00 14 25.45 -5.2 Senmiao n AIHS ... ... ... 6.25 5.00 96 5.95 +5.3 Senomyx SNMX ... ... ...dd 1.71 .56 63 .96 -26.5 SensusHlt n SRTS ... ... ... 6.25 3.38 0 5.75 +11.4 SensusHl wt SRTSW ... ... ... 3.00 .41 .67 -4.3 SentEn n STNL ... ... ... 10.14 9.60 9.73 -.2 SentEn wt STNLW ... ... ... .85 .61 .83 +33.9 SentEn un STNLU ... ... ... 10.98 9.66 4 9.92 -.6 SeqentialB SQBG ... ... ...dd 4.08 1.36 56 2.02 +13.5 SeresTh n MCRB ... ... ...dd 17.42 6.65 89 7.73 -23.8 SvcSource SREV ... ... ...dd 4.17 2.61 526 3.75 +21.4 ServiFst s SFBS .44f 1.1 24 44.44 32.54 132 41.26 -.6 SevStars h SSC ... ... ...dd 7.00 1.26 2635 2.76 -40.1 SevernBc SVBI .12 1.7 33 8.20 6.70 2 7.25 -.1 SharingE rs SEII ... ... 39 12.40 2.61 57 3.12 -58.8 Sharps SMED ... ... ...dd 5.73 3.74 3 4.45 +8.8 SharpSprg SHSP ... ... ...dd 7.64 3.07 50 6.60 +49.9 ShndTele s SHEN .26f .7 ... 41.80 27.28 154 36.05 +6.7 ShiftPixy n PIXY ... ... ... 11.64 2.00 134 2.72 -5.6 Shiloh SHLO ... ... 30 14.97 6.45 87 8.99 +9.6 Shineco n TYHT ... ... ... 5.19 1.31 10 1.62 -29.6 Shire SHPG 1.05e .7 88 192.15 123.73 1426 153.52 -1.0 ShoeCarnvl SCVL .30 1.3 21 28.38 15.08 526 23.80 -11.0 ShoreBcsh SHBI .28 1.5 21 19.80 15.17 17 18.42 +10.3sShotSpot n SSTI ... ... ... 29.59 9.33 350 32.39 +130.5 Shuttery SFLY ... ... ...cc 86.41 39.76 692 79.43 +59.7 SiebertFn SIEB .10a 1.2 ...dd 21.61 3.27 80 8.10 -40.0 SiennaBi n SNNA ... ... ... 29.25 13.37 116 18.89 +4.1 Sientra SIEN ... ... ...dd 16.68 7.20 216 9.29 -33.9 SierraBc BSRR .64f 2.4 18 28.87 23.10 24 26.50 -.2 SierOnc g n SRRA ... ... ...dd 4.09 1.10 542 2.15 -42.4 SierraWr SWIR ... ... 20 31.95 15.10 161 16.35 -20.0 SifyTech SIFY .02e .8 ... 3.15 .69 114 2.14 +19.6 SigmaDsg SIGM ... ... ...dd 7.00 5.40 496 6.25 -10.1 SigmaL wt SGLBW ... ... ... 1.20 .16 .35 -27.3 SigmaLb n SGLB ... ... ... 4.48 1.33 23 1.43 -33.5 Sigmatr SGMA ... ... 11 11.61 4.89 5.73 -43.4 SignatBk SBNY ... ... 20 161.92 116.68 409 139.84 +1.9 SignatB wt SBNYW ... ... ... 143.83 93.85 110.08 +1.9 SilganHld s SLGN .40f 1.4 18 32.50 26.97 591 27.96 -4.9 SilcLtd SILC 1.00 2.8 18 77.95 32.00 84 35.28 -49.7 SilcnLab SLAB ... ... 83 101.90 66.35 231 90.10 +2.0 SilicnMotn SIMO 1.20 2.5 18 56.51 40.33 420 48.50 -8.4sSlcnware SPIL .29e 3.3 24 8.71 7.70 55 8.75 +4.0 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 1 3.70 -12.6 Silvercrest SAMG .56f 3.5 24 16.80 11.85 11 16.00 -.3 SimmnsFst s SFNC ... ... 18 30.90 24.88 449 28.75 +.7 SimplyGd n SMPL ... ... ... 16.01 10.93 402 13.17 -7.6 SimplyG wt SMPLW ... ... ... 4.30 1.08 3.80 -2.3 Simulations SLP .24 1.6 45 17.45 10.55 24 14.85 -7.8 Sina SINA ... ... 48 124.60 68.33 1099 99.31 -1.0 Sinclair SBGI .72 2.4 11 41.20 26.70 1180 29.95 -20.9 SinoGlobl SINO ... ... ...dd 3.99 1.04 76 1.08 -57.8 Sinovac h SVA ... ... ...dd 8.75 4.60 15 8.29 +5.2 SiriusXM SIRI .04 .7 35 6.62 4.73 16059 6.29 +17.4 SitoMobl rs SITO ... ... ...dd 8.60 2.06 495 3.19 -52.5 SkySolar SKYS ... ... ...dd 2.43 .82 43 1.16 -22.7 SkyWest SKYW .40f .7 18 60.65 30.40 153 55.45 +4.4 SkywksSol SWKS 1.28 1.3 23 117.65 93.05 2267 99.63 +4.9 SleepNmbr SNBR ... ... 25 40.72 24.21 562 34.94 -7.0 SmartFn rs SMBK ... ... 25 26.26 20.35 11 23.48 +8.2 SmartSnd n SND ... ... ... 16.67 4.81 929 5.88 -32.1 SmthM hrs SMSI ... ... ...dd 3.41 .81 28 1.81 -36.3 SocilRltyA n SRAX ... ... ...dd 7.95 1.11 176 4.06 -28.1 SocketM n SCKT ... ... ... 4.59 2.92 30 3.15 -12.0 SodaStrm SODA ... ... 35 96.32 48.68 330 94.65 +34.6 Sohu.cm h SOHU ... ... ...dd 70.86 29.66 385 34.40 -20.6 Sol-Gel n SLGL ... ... ... 12.23 9.70 22 10.35 -3.4 SolarCap SLRC 1.64 8.0 12 22.94 19.70 160 20.45 +1.2 SolarSCap SUNS 1.41 8.3 12 18.40 16.10 35 17.04 -4.1 SolarEdg n SEDG ... ... 33 58.20 15.05 629 54.60 +45.4 Soleno wt rs SLNOW ... ... ... 4.59 .05 .28 +89.7 SolenoTh rs SLNO ... ... ... 3.75 1.32 2 1.84 +2.2 SolidBio n SLDB ... ... ... 33.74 6.83 241 9.00 -60.2 Solignx wt SNGXW ... ... ... 1.31 .21 .55 -32.0 Soligenix n SNGX ... ... ... 5.08 1.74 136 1.85 -16.7 SonicCorp SONC .64 2.5 17 30.05 22.11 707 25.79 -6.1 SonicFdry SOFO ... ... ...dd 5.25 2.05 7 2.28 -24.4 SonomaPh SNOA ... ... ...dd 7.75 3.50 37 3.63 -33.4 Sonoma wt SNOAW ... ... ... .59 .25 .50 +20.7 Sophiris SPHS ... ... ...dd 2.85 1.80 88 2.06 -9.3 SorrentoTh SRNE ... ... 42 10.65 1.50 4367 5.50 +44.7 SotherlyH SOHO .46f 6.7 43 7.08 5.57 33 6.84 +6.0 SothrlyH pf SOHOB 2.00 8.0 ... 27.32 24.75 3 25.00 -2.5 SthrlyH pf C SOHOO 1.97 7.9 ... 25.76 24.50 1 25.03 -1.3 SouMoBc s SMBC .44 1.2 17 40.80 30.30 6 36.15 -3.8sSoundFin SFBC .48f 1.3 23 36.75 29.55 1 36.95 +8.6 SouthState SSB 1.32 1.5 24 94.50 78.60 79 85.75 -1.6 SthnFstBsh SFST ... ... 23 46.70 31.50 4 45.30 +9.8 SoNatBcVa SONA .32 2.0 46 18.48 15.11 34 15.97 -.4 SsdeBTX SBSI 1.12a 3.2 18 37.57 31.12 109 34.92 +3.7 SparkEn s SPKE .72 6.5 9 23.65 8.60 161 11.10 -10.5 SparkEn pf SPKEP 2.19 9.1 ... 27.56 22.84 4 24.18 -9.1 SparkTh n ONCE ... ... ...dd 91.75 41.06 514 64.47 +25.4 SpartnMot SPAR .10 .6 39 18.35 7.45 169 16.35 +3.8 SprtnNash SPTN .72f 4.0 ...dd 37.83 16.32 220 18.05 -32.3 SpectPh SPPI ... ... ...dd 23.50 5.47 1245 15.94 -15.9 SperoTh n SPRO ... ... ... 15.40 9.66 50 14.30 +21.7 Sphr3D grs ANY ... ... ... 7.25 .88 1206 .98 -60.1 Spherix rs SPEX ... ... ...dd 4.75 .89 191 1.02 -27.1 Splunk SPLK ... ... ...dd 112.66 54.17 1402 99.22 +19.8 SpokHldgs SPOK .50 3.3 33 20.60 13.75 124 15.00 -4.2 SportsWhs SPWH ... ... 9 6.99 3.40 754 4.59 -30.6 SprBkPh n SBPH ... ... ...dd 18.93 7.95 15 14.98 +11.5 SprottFoc FUND .75e 9.6 ...q 8.39 6.84 181 7.80 -1.5 Sprouts SFM ... ... 25 28.29 17.55 1179 23.78 -2.3 StaarSur STAA ... ... ... 17.60 8.95 78 14.85 -4.2tStaff360 rs STAF ... ... ... 6.60 1.64 32 1.97 -37.5 Stamps.cm STMP ... ... 24 233.13 100.55 294 208.85 +11.1 StarBulk rs SBLK ... ... ...dd 13.40 7.57 440 10.85 -3.6 StrBlk22 n SBLKZ 2.08 8.3 ... 26.00 23.58 6 25.00 -1.3 StarsGp g TSG ... ... ... 29.80 15.85 457 26.80 +15.0 Starbucks s SBUX 1.20 2.0 28 64.87 52.58 7891 58.83 +2.4 StatAutF STFC .40 1.4 ...dd 30.85 22.11 51 28.55 -2.0 StateBkFn STBZ .80f 2.7 21 31.75 24.65 72 30.13 +1.0 SteadyM n STDY ... ... ...dd 9.70 2.85 7 2.85 -23.0 StealthGas GASS ... ... 26 4.70 2.90 45 3.87 -11.2 SteelCon STCN ... ... ...dd 2.90 1.46 30 2.00 -19.7 StlDynam STLD .75f 1.7 18 50.70 32.15 2273 44.44 +3.0 SteinMart s SMRT .30 21.0 ...dd 3.01 .48 384 1.43 +23.3 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 ... ... ... 1.69 .72 45 .75 -7.4 StemlineTh STML ... ... ...dd 18.75 7.30 282 15.55 -.3 Stericycle SRCL ... ... ...cc 88.00 56.64 757 58.31 -14.2 Stericyc pf SRCLP 5.25 11.6 ... 75.95 43.93 7 45.08 -14.9 SterlBcp n SBT .01p ... ... 14.98 12.00 146 13.28 +4.6 SterlCons STRL ... ... 28 18.90 8.54 158 11.49 -29.4 SMadden SHOO .20p ... 20 49.28 35.55 454 45.55 -2.5 Stewrdshp SSFN .12 1.0 16 12.75 7.92 1 11.55 +12.7 StitchFix n SFIX ... ... ...cc 30.07 14.48 312 21.15 -18.1 StockYBc s SYBT .92f 2.5 19 44.50 31.90 42 36.10 -4.2 StoneCastle BANX 1.52 7.1 12 22.75 19.45 27 21.49 +6.7 StrataS rs SSKN ... ... ...dd 5.40 1.06 55 1.25 +1.6 Stratasys SSYS ... ... ...dd 30.88 18.00 1189 19.62 -1.7 Strattec STRT .56 1.5 24 49.20 23.00 8 36.45 -16.3 StratusPrp STRS 1.00e ... 64 32.15 25.20 2 30.30 +2.0 Strayer STRA 1.00 1.0 29 104.85 75.84 51 101.29 +13.1 StreamHlth STRM ... ... ...dd 2.82 .92 39 1.69 StrgbrBio n SBBP ... ... ... 9.25 3.50 248 8.50 +17.2 StudentTrn STB .44 5.9 18 7.54 5.58 1050 7.50 +22.1 SummerInf SUMR ... ... ...dd 2.25 .90 1 1.16 -22.7 SumFWV SMMF .52f 2.1 21 28.16 20.01 4 24.92 -5.3 SmtStB s SSBI .48 3.5 19 14.70 11.65 0 13.55 +7.5 SumTher n SMMT ... ... ...dd 16.86 8.80 37 12.53 +13.1 SunHydrl SNHY .36 .7 45 70.83 34.17 141 52.40 -19.0 SundEng n SNDE ... ... ... 9.95 3.61 9 4.39 -26.1 SunesisP rs SNSS ... ... ...dd 7.69 1.82 148 2.73 -26.0 SunOpta STKL ... ... ...dd 10.20 6.27 176 7.10 -8.4 SunPower SPWR ... ... ...dd 11.70 5.95 1385 7.66 -9.1sSunrun n RUN ... ... 9 9.24 4.21 5328 9.82 +66.4 Sunworks n SUNW ... ... ... 2.14 .90 7 .98 -6.7 SuperMicro SMCI ... ... 12 27.90 16.10 457 16.75 -20.0 SuperCom SPCB ... ... ...dd 4.95 2.01 16 2.82 -27.9 SupercdT rs SCON ... ... ...dd 2.47 .88 442 1.02 -6.4 SupUnifm s SGC .38 1.4 24 28.85 17.13 7 26.82 +.4 Supernus SUPN ... ... 43 50.05 29.55 421 45.50 +14.2 supprt.cm rs SPRT ... ... ...dd 2.99 2.01 9 2.66 +9.9 SurgPtrs n SGRY ... ... ...dd 24.05 7.10 375 17.75 +46.7 Surmodic SRDX ... ... ...cc 39.05 22.35 45 37.50 +33.9 SussxB SBBX .24 .8 25 32.85 19.75 20 30.20 +12.5 SykesEnt SYKE ... ... 37 34.49 25.77 81 28.60 -9.1 Symantec SYMC .30 1.1 13 34.20 24.93 4440 26.10 -7.0 Synacor SYNC ... ... ...dd 4.20 1.45 85 1.55 -32.6 Synalloy SYNL .13m 1.0 ...dd 15.50 10.30 4 13.65 +1.9 Synaptics SYNA ... ... ...dd 64.54 33.73 371 45.27 +13.3 Synchron SNCR ... ... 24 24.92 6.51 467 10.73 +20.0 SyndaxP n SNDX ... ... ...dd 15.43 7.41 270 14.63 +67.0 SyneosH h SYNH ... ... ...dd 61.10 31.10 620 36.80 -15.6 SynrgyPh SGYP ... ... ...dd 4.84 1.68 3692 1.85 -17.0 Synlogic rs SYBX ... ... ...dd 23.00 8.76 90 9.34 -3.7 Synopsys SNPS ... ... 49 94.80 70.55 1080 82.74 -2.9 Syntel SYNT 15.00e ... 12 27.72 15.82 432 25.38 +10.4 Synthes rs SES ... ... ... 10.24 2.00 8 2.86 +.7 Sypris SYPR .08 5.0 ...dd 1.90 1.02 6 1.59 +15.2 SyrosPhar n SYRS ... ... ... 24.38 6.30 185 12.53 +28.8T -:T-MobileUS TMUS ... ... 23 68.88 54.60 5542 59.75 -5.9 TAT Tch h TATT .34e 3.9 20 12.50 8.20 1 8.70 -17.1 TCG BDC n CGBD 1.48a 8.2 11 20.30 16.76 34 17.94 -10.5 TCP Cap TCPC 1.44 10.1 10 17.47 13.72 291 14.19 -7.1 TD Ameritr AMTD .84 1.4 35 63.01 36.12 4125 58.12 +13.7 TDH Hld n PETZ ... ... ... 31.75 3.86 136 4.27 -24.3 TESSCO TESS .80 3.7 64 24.85 12.15 42 21.75 +7.9 TFS Fncl TFSL .68 4.6 50 17.27 14.32 105 14.93 -.1 TG Thera TGTX ... ... ...dd 17.35 7.25 939 14.15 +72.6 THL Credit TCRD 1.08 13.9 9q 10.25 7.72 138 7.79 -13.9 TMSR Gl n TMSR ... ... ... 10.50 9.00 0 9.00 -9.6 TMSR Gl wt TMSRW ... ... ... .45 .18 .21 TOP Shi rs TOPS ... ... ... 196200.00 1.30 3145 1.79 -28.7 TPI Co n TPIC ... ... ... 26.00 15.26 175 22.75 +11.2 TSR Inc TSRI ... ... 35 11.10 3.80 2 6.25 +20.2 TTEC Hl TTEC .54f 1.8 29 43.75 28.65 85 30.75 -23.6 TTM Tch TTMI ... ... 21 19.54 12.76 450 15.37 -1.9 Tabula n TRHC ... ... ...cc 41.83 11.59 324 36.43 +29.9 TactSys n TCMD ... ... ...cc 37.88 16.69 93 31.68 +9.3 Taitron h TAIT .10 7.4 ...dd 2.13 1.13 9 1.36 -19.0 TakeTwo TTWO ... ... 59 129.25 57.36 3128 96.96 -11.7 Talend n TLND ... ... ...dd 52.10 28.77 215 46.03 +22.8 TandmD rs TNDM ... ... ...dd 13.00 2.14 2139 5.41 +129.2 TandyLthr TLF ... ... 11 9.05 6.79 2 7.20 -7.1 Tantech n TANH ... ... ... 4.54 1.00 1019 2.87 +11.2 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 13 www.sunnewspapers.net The Sun/Thursday, April 5, 2018

PAGE 47

Tapimmu n TPIV ... ... ... 4.70 2.60 29 3.61 -7.9tTarena TEDU .28e 2.4 4 21.70 10.83 332 11.54 -23.0 TaylrDv TAYD ... ... 23 15.14 10.14 2 10.72 -20.1tTechData h TECD ... ... 21 111.10 79.15 827 79.44 -18.9 TechComm TCCO ... ... ...dd 15.40 2.30 59 5.35 -53.3 TechTarg TTGT ... ... ... 20.26 8.75 189 19.48 +39.9 Tecnoglass TGLS .56 6.1 61 11.00 5.50 33 9.20 +25.2 Tecogen TGEN ... ... ... 4.17 2.05 51 3.09 +14.4 Telenav TNAV ... ... ...dd 9.25 4.50 241 5.25 -4.5 Teligent TLGT ... ... ...dd 9.54 2.43 382 3.22 -11.3 Tellurian rs TELL ... ... ...dd 13.74 6.45 1267 7.82 -19.7 TenaxTh rs TENX ... ... ... 15.80 4.41 7173 7.79 -20.5 TerrFmP lf TERP 2.13e 19.3 ... 14.20 9.55 1496 11.02 -7.9 Terr4Ac un TRTLU ... ... ... TerritBcp TBNK .80 2.7 16 33.00 28.12 17 29.76 -3.6 Tesaro TSRO ... ... ...dd 168.92 52.20 604 57.19 -31.0 Tesla Inc TSLA ... ... ...dd 389.61 244.59 19879 286.94 -7.8 TetraTc TTEK .40 .8 21 53.40 39.90 185 49.60 +3.0 Tetraphase TTPH ... ... ...dd 9.53 2.05 919 3.17 -49.7 TexCapB 42 TCBIL 1.63 6.3 ... 25.94 25.00 1 25.65 +1.5 TexCapB pf TCBIP 1.63 6.4 ... 26.11 25.00 3 25.40 -.6 TxCapBsh TCBI ... ... 23 102.90 69.65 556 93.00 +4.6 TxCapB wt TCBIW ... ... ... 71.00 67.14 68.26 TexInst TXN 2.48 2.4 29 120.75 75.92 4234 104.21 -.2 TexRdhse TXRH 1.00f 1.7 32 60.43 43.81 733 59.61 +13.2 The9Ltd NCTY ... ... ... 1.68 .45 65 .50 -21.9 TherapMD TXMD ... ... ...dd 8.30 3.50 2292 5.14 -14.9 TherpxBio n TRPX ... ... ... 8.25 4.26 101 5.35 +.2 TheravBio TBPH ... ... ...dd 43.44 22.90 459 24.53 -12.0 TheStreet TST .10 5.9 3 1.95 .69 292 1.70 +17.2 1347PrpIns PIH ... ... 44 8.50 6.55 6 7.08 -2.4 1347PrIn pf PIHPP ... ... ... 24.72 24.15 2 24.45 +.2 TiGenix n TIG ... ... ... 48.00 15.28 4 43.12 +88.3 TiberAc un TIBRU ... ... ... 10.10 10.00 0 10.08 +.6 TileShop TTS .20 ... 20 22.40 5.15 628 5.95 -38.0 TillCap n TIL ... ... ... 5.45 3.30 3.97 -10.0 TmbrlndBc TSBK .52f 1.7 16 32.10 21.08 20 30.10 +13.4 Tintri n TNTR ... ... ... 7.75 1.60 670 1.80 -64.7 Tiptree TIPT .12 1.9 19 7.60 5.35 8 6.35 +6.7 TitanMach TITN ... ... ...cc 25.09 11.68 824 21.93 +3.6 TitanPh rs TTNP ... ... ... 3.40 .94 105 1.03 -22.3 TivityHlth TVTY ... ... 26 48.50 27.95 571 39.65 +8.5 Tivo Cp TIVO .72 5.2 ...dd 20.18 12.75 1006 13.80 -11.5 Tocagen n TOCA ... ... ... 17.95 8.60 112 11.43 +11.5tTonixPh rs TNXP ... ... ...dd 5.81 2.80 105 2.90 -15.9 TopImage TISA ... ... ...dd 1.75 .95 4 .99 -13.2 Torchlght TRCH ... ... ...dd 1.96 .95 197 1.32 -1.5 TowerSemi TSEM ... ... 14 36.69 20.60 794 27.13 -20.4 TownSprts CLUB ... ... ...dd 8.15 3.15 133 8.10 +45.9 TowneBank TOWN .56 1.9 ... 35.30 27.85 131 28.85 -6.2 TraconPh n TCON ... ... ...dd 4.40 2.00 388 2.85 -14.9 TractSupp TSCO 1.08 1.7 19 82.68 49.87 1640 61.88 -17.2 TradDsk A n TTD ... ... ... 67.30 35.04 772 47.90 +4.7 TrnWEnt TWMC ... ... 4 3.10 1.11 55 1.30 -28.8 TransAct TACT .36 2.8 30 15.80 7.90 42 12.95 -2.3 Transcat TRNS ... ... 25 16.49 11.60 2 15.45 +8.4 TransGlb TGA .20 15.2 ...dd 1.85 1.07 11 1.32 -8.3 TravelCtrs TA ... ... ...dd 6.38 2.95 71 3.45 -15.9 TravCtrs 28 TANNI 2.06 8.4 ... 25.73 18.63 2 24.66 -2.3 TravelC 29 TANNL 2.00 8.1 ... 25.84 17.09 2 24.72 -1.9 Travelct 30 TANNZ 2.00 8.3 ... 26.49 17.00 2 24.10 -3.6 Travelzoo TZOO ... ... 25 11.25 5.75 225 6.95 +7.8 TrmntMtg n TRMT ... ... ... 17.94 12.55 6 12.97 -11.7 Trevena TRVN ... ... ...dd 3.80 1.34 643 1.60 TriCoBsh TCBK .68 1.8 22 43.80 32.82 71 37.48 -1.0 TrilliumTh TRIL ... ... ... 13.30 4.15 31 7.10 -2.1 TriMas h TRS ... ... 20 28.85 19.75 133 27.80 +3.9 Trimble TRMB ... ... 51 45.70 30.45 1022 35.29 -13.2 TrinityBio TRIB .88 17.7 6 6.54 4.22 11 4.97 -2.5 TripAdvis TRIP ... ... 88 50.95 29.50 2435 41.42 +20.2 TriStCap TSC ... ... 18 26.30 20.30 61 23.40 +1.7 TriStCap pf TSCAP 1.69 6.5 ... 25.99 25.75 13 25.90 -.1 TriumphBc TBK ... ... 23 44.05 20.50 100 41.70 +32.4tTrivago n TRVG ... ... ... 24.27 6.45 3421 6.50 -5.0 Tronc TRNC ... ... 22 24.74 10.80 138 16.58 -5.7 Trovagne h TROV ... ... ...dd 1.63 .24 818 .34 +11.4 TrueCar TRUE ... ... ...dd 21.75 8.88 1658 9.52 -15.0 TruettHrst THST ... ... ...dd 2.40 1.80 2 1.86 -10.1 Trupanion TRUP ... ... ...dd 37.13 14.27 547 27.87 -4.8 TrstNY TRST .26 3.0 18 9.70 7.25 148 8.60 -6.5 Trustmk TRMK .92 3.0 18 35.09 28.16 402 31.02 -2.6 T2 Biosys TTOO ... ... ...dd 7.26 2.50 208 6.89 +67.2 Tucows grs TCX ... ... 43 71.75 49.70 85 56.50 -19.3 TuesMrn TUES ... ... ...dd 4.05 1.60 463 3.90 +41.8 Tuniu TOUR ... ... ...dd 9.88 5.81 326 6.36 -17.1 TurtleBch HEAR ... ... ...dd .99 .41 984 .70 +54.5 21stCFoxA FOXA .36 1.0 17 39.13 24.81 11128 36.14 +4.7 21stCFoxB FOX .36 1.0 15 38.56 24.30 4941 35.67 +4.5 21Vianet VNET ... ... 20 9.59 4.17 319 6.63 -16.9 TwinDisc lf TWIN .36 1.6 ...dd 31.95 14.81 18 22.52 -15.2 TwoRvrBc TRCB .18 1.0 23 20.75 15.71 4 17.76 -2.0 2U TWOU ... ... ...dd 91.00 39.38 655 81.76 +26.7 TymeTch n TYME ... ... ...dd 9.50 2.01 149 2.18 -65.8U -:US AutoPts PRTS ... ... 3 4.13 1.84 35 1.96 -22.2tUS Concrte USCR ... ... 85 86.35 58.60 419 60.00 -28.3 US Gld rs USAU .21e ... ... 6.00 1.05 237 1.42 -12.9sUFP Tch UFPT ... ... 26 31.50 24.05 12 31.60 +13.7 UMB Fn UMBF 1.16f 1.6 20 78.67 62.27 167 72.74 +1.1 USEcology ECOL .72 1.3 40 59.70 44.50 38 53.95 +5.8 USGlobInv GROW .03 1.2 ... 7.49 1.25 68 2.48 -36.4 USA Tc pf USATP ... ... ... 28.26 21.65 23.20 -7.8 USA Tech h USAT ... ... ... 10.10 3.95 297 8.70 -10.8 USA Trk USAK ... ... ...dd 27.94 5.73 53 25.02 +38.0 UTStarcm UTSI ... ... 29 6.51 1.90 40 4.85 -13.9 Ubiquiti UBNT .17 .2 22 82.30 45.71 541 70.36 -.9 UltaBeauty ULTA ... ... 28 314.86 187.96 950 206.32 -7.8 UltimSoft ULTI ... ... ...cc 257.93 181.59 203 243.25 +11.5 UltraClean UCTT ... ... 8 34.59 14.93 1092 18.36 -20.5 UltPetro n UPL ... ... ... 12.39 3.43 2061 3.77 -58.4 Ultragenyx RARE ... ... ...dd 71.99 41.67 302 52.28 +12.7 Ultralife ULBI ... ... 28 10.25 5.25 27 9.95 +51.9 Umpqua UMPQ .80f 3.7 21 23.18 16.65 1570 21.69 +4.3 UniQure QURE ... ... ... 27.19 4.72 199 23.18 +18.3 UnicoA UNAM ... ... ...dd 11.30 7.70 1 8.05 -5.8 UnionBkVA UBSH .84 2.3 20 39.80 29.50 276 36.57 +1.1 UnionBkVT UNB 1.20f 2.3 27 55.00 39.55 7 51.40 -2.9 UnBnOH UBCP .52f 4.1 18 14.00 11.33 1 12.60 -4.9 UtdBOH UBOH .48 2.2 12 23.50 20.35 1 21.40 -3.6 UBSI UBSI 1.36 3.9 23 42.60 31.70 519 35.15 +1.2 UtdCmtyBc UCBA .40f 1.6 ... 25.75 17.65 38 25.50 +24.1 UtdCmBks UCBI .48f 1.5 20 33.60 24.47 321 31.77 +12.9 UCmntyFn UCFC .24f 2.4 14 10.23 7.81 67 10.04 +10.0 UtdFnBcp UBNK .48 2.9 14 19.35 15.47 94 16.52 -6.3 UtdFire UFCS 1.12 2.3 82 49.74 38.95 72 47.70 +4.7 UtdInsur UIHC .24 1.3 ...dd 20.40 13.60 77 18.72 +8.5 UtdNtrlF UNFI ... ... 15 52.69 29.53 380 43.52 -11.7 USecBcCA UBFO .36 3.3 24 11.65 6.81 6 10.85 -1.4 US Engy rs USEG ... ... ...dd 1.96 .60 9 1.13 -24.7 USLime USLM .54 .7 21 101.40 70.56 11 73.07 -5.2 UtdTherap UTHR ... ... 8 152.55 106.30 515 116.34 -21.4 UtdGrdian UG 1.42e 8.0 26 21.33 13.75 1 17.75 -4.1 UnitGrp UNIT 2.40 14.9 62 27.78 13.81 1786 16.16 -9.2 UnityBcp UNTY .24 1.1 17 22.95 15.35 8 22.15 +12.2 UnivDisp OLED .24f .2 58 209.00 80.80 1436 100.70 -41.7 UnvElc UEIC ... ... 34 72.50 41.95 93 50.40 +6.7 UnivFor s UFPI .62e 1.9 18 39.58 25.93 186 32.85 -12.7 UnvLogist ULH .28 1.3 16 25.65 11.65 143 21.15 -10.9 UnvStainls USAP ... ... ...dd 31.20 16.21 96 28.28 +32.0 UnivstPa UVSP .80 2.9 17 32.35 25.65 131 27.90 -.5 UnumTh n UMRX ... ... ... 12.00 10.15 131 10.75 -3.2 UplandSoft UPLD ... ... ...dd 31.70 14.53 96 28.54 +31.8 UrbanOne UONE ... ... ...dd 3.50 1.25 1.71 -7.8 UrbanOnD UONEK ... ... ... 3.50 1.35 9 1.95 +11.4 UrbanOut URBN ... ... 22 38.28 16.19 4173 37.06 +5.7sUrogenP n URGN ... ... ... 61.77 13.01 296 63.23 +69.9 UtahMed UTMD 1.08 1.1 ... 101.45 59.75 7 97.70 +20.0V -:VBI Vac n VBIV ... ... ... 5.72 3.04 85 3.63 -15.0 VEON VEON .28e 10.4 ... 4.47 2.51 3707 2.69 -29.9 VOXX Intl VOXX ... ... 5 9.00 4.60 126 4.95 -11.6 VSE Corp s VSEC .28 .5 19 59.90 38.90 29 51.43 +6.2 Valerits hn VLRX ... ... ... 7.48 2.00 7 2.55 -10.5 ValueLine VALU .72a 4.0 17 22.58 13.26 2 17.88 -7.6 VanE GenD GNRX ... ... ...q 64.65 53.31 22 56.32 -5.0 VanE VecBi BBH ... ... ...q 136.83 114.25 23 119.39 -4.2 VandaPhm VNDA ... ... ...dd 20.40 11.90 368 16.95 +11.5 VangIntHi VYMI 2.17e 3.3 ... 72.32 59.35 87 65.85 -1.7 VangIntDiv VIGI 1.11e 1.7 ... 70.39 57.26 54 64.41 -2.9 VangEMGv VWOB 2.82 3.6 ...q 81.69 77.55 68 78.16 -2.6 V exUSRE VNQI 2.41e 3.9 ...q 65.20 53.06 319 61.02 +.9 VanShTTr VGSH .79a 1.3 ...q 60.93 59.90 288 59.97 -.5 VanSTCpB VCSH 1.71 2.2 ...q 80.41 78.07 5942 78.33 -1.2 VanTotBd n VTC 2.43 3.0 ... 88.99 81.20 4 82.25 -3.2 VangR3K VTHR 2.09e 1.7 ...q 131.16 106.98 2 121.52 -1.1 VanR2KGr VTWG .86e .6 ...q 146.37 114.26 9 138.40 +2.1 VanR2KV VTWV 1.78e 1.7 ...q 114.12 97.33 5 106.70 -2.6 VangR2K VTWO 1.44e 1.2 ...q 128.82 107.25 44 122.13 -.1 VanR1KGr VONG 1.63e 1.2 ...q 149.80 115.32 52 139.59 +1.1 VanIntTTr VGIT 1.09 1.7 ...q 65.53 62.40 180 62.76 -1.8 VanR1KV VONV 2.37e 2.3 ...q 114.79 98.28 33 104.95 -3.3 VangR1K VONE 2.13e 1.8 ...q 131.36 106.89 99 121.27 -1.0 VanMtgBSc VMBS 1.15 2.2 ...q 53.14 51.21 798 51.47 -1.8 VanLTCpB VCLT 3.51 3.9 ...q 96.52 89.06 103 90.54 -5.4 VanLTTrs VGLT 1.77 2.4 ...q 79.71 71.85 355 74.24 -4.8 VanIntCpB VCIT 2.60 3.1 ...q 88.76 83.86 6020 84.38 -3.4 VangSTIn VTIP .74e 1.5 ...q 49.66 48.52 532 48.91 +.2 VanTIntBd BNDX .52a 1.0 ...q 55.28 53.84 1100 54.70 +.6 VanTIntStk VXUS 1.54e 2.7 ...q 61.17 49.05 650 56.28 -.9 VantEng n VEAC ... ... ... 9.95 9.62 9.79 +.7 VantEng wt VEACW ... ... ... 1.62 .60 1.19 -.8 VantEn un VEACU ... ... ... 10.27 9.97 2 10.27 +.8 VarexImag VREX ... ... ... 43.76 27.80 104 36.07 -10.2 Varonis VRNS ... ... ...dd 63.50 26.35 226 62.50 +28.7 VascoDta VDSI ... ... 53 15.00 11.05 120 12.75 -8.3 VascuBio VBLT ... ... ... 9.05 2.10 268 2.15 -69.7 Vaxart rs VXRT ... ... ... 11.88 4.74 179 5.38 -13.6 VeecoInst VECO ... ... ...dd 34.38 10.85 333 16.75 +12.8 VBradley VRA ... ... 20 12.83 6.99 354 10.79 -11.4 Veracyte VCYT ... ... ...dd 9.80 5.23 48 5.82 -10.9 Verastem VSTM ... ... ...dd 5.71 1.61 463 3.02 -1.6 Vericel VCEL ... ... ...dd 12.80 2.35 1881 11.15 +104.6 VerintSys VRNT ... ... ...cc 44.55 37.05 345 40.45 -3.3 Verisign VRSN ... ... 32 127.24 87.01 927 117.84 +3.0 Verisk VRSK ... ... 36 106.07 75.60 849 104.52 +8.9 Veritex VBTX ... ... 29 29.50 23.84 120 27.50 -.3 Veritone n VERI ... ... ... 74.92 7.76 197 13.16 -43.3 Vermillion VRML ... ... ...dd 2.22 1.03 11 1.26 -34.7 VeronaPh n VRNA ... ... ... 25.55 10.44 49 21.00 +76.9 Versartis VSAR ... ... ...dd 22.10 1.55 877 1.58 -28.4 VertexEn VTNR ... ... ...dd 1.50 .65 120 1.16 +22.1 VertxPh VRTX ... ... ...cc 178.25 107.24 1818 162.12 +8.2 Veru Inc VERU ... ... ...dd 3.00 .90 110 1.80 +57.9 ViaSat VSAT ... ... ...dd 80.26 57.75 361 67.04 -10.4 ViacomA VIA .80 2.2 8 49.00 28.20 118 35.75 +2.4 ViacomB VIAB .80 2.6 7 46.70 22.13 5774 30.57 -.8 Viavi VIAV ... ... 20 11.89 8.34 1698 9.66 +10.5 Vical rs VICL ... ... ...dd 3.70 1.32 182 1.43 -21.9 Vicor VICR ... ... ... 29.20 15.50 140 29.00 +38.8 VicDvAcc n VSDA ... ... ... 29.50 25.22 26.96 -5.3 VicMultiF n VSMV ... ... ... 29.20 24.76 26.85 -2.7 Vict500VW CFA .44e .9 ...q 52.01 41.91 42 48.96 +.4 VictDisEnV CSF .38e .9 ...q 49.05 39.35 56 44.53 -1.4 Vict500EV CFO .47e 1.0 ...q 52.03 41.90 136 48.90 +.2 VicEM Hi n CEY ... ... ... 28.35 24.47 0 26.58 +1.8 VictDevVol CIZ .01j ... ...q 39.92 30.35 84 34.82 -.8 VictIncEV CDC 1.09e 2.4 ...q 48.81 41.99 69 45.42 -2.2 VictSCVol CSA .16e ... ...q 49.00 40.36 1 45.44 -1.4 VictIntlVol CIL .15e ... ...q 46.94 34.94 0 40.15 -1.2 VicEmMkt CEZ ... ... ... 31.99 26.88 0 29.61 -.2 VictLCHiDv CDL .44e ... ...q 47.44 40.92 12 44.26 -2.3 VictIntHiD CID .33e ... ...q 38.00 32.71 9 35.32 -2.5tVictCap n VCTR ... ... ... 13.50 11.03 130 11.20 -3.4 Videocon n VDTH ... ... ... 11.50 6.40 198 7.92 -16.7 ViewRay n VRAY ... ... ... 10.64 4.40 420 6.44 -30.5 VikingTh n VKTX ... ... ...dd 7.36 .88 785 4.53 +11.6 VikngTh wt VKTXW ... ... ... 3.84 .25 3.17 +25.3 VillagB&T VBFC ... ... 62 34.00 26.90 0 32.30 +5.4 VillSupMkt VLGEA 1.00 3.8 15 27.49 21.95 31 26.51 +15.6 ViperEnPt VNOM 1.84f 7.2 29 26.19 14.76 361 25.52 +9.4 VirTra n VTSI ... ... ... 7.36 4.75 75 4.91 -22.1 Virco VIRC .06 1.4 ... 6.05 3.55 1 4.30 -14.9 VirtuFin n VIRT .96 2.8 ...cc 35.20 13.10 921 34.15 +86.6 VirtusInv VRTS 1.80 1.4 18 135.90 97.60 74 126.05 +9.6 VirtusIn pf VRTSP 1.81 1.6 ... 113.53 91.56 40 110.13 +9.1 Virtusa VRTU ... ... 56 52.88 25.72 574 44.69 +1.4 VistaGn n VTGN ... ... ... 2.65 .69 148 .98 -11.9 Visteon s VC ... ... 22 140.64 91.20 345 112.83 -9.8 VitalThera VTL ... ... ...dd 7.30 2.25 219 6.35 +6.7tViveveMd n VIVE ... ... ...dd 11.16 3.30 264 3.32 -33.2 Vivopwr n VVPR ... ... ... 4.73 1.72 2.21 -23.7 Vivus VVUS ... ... 2 1.38 .33 288 .38 -24.5 Vodafone VOD 1.77e 6.3 ... 32.75 25.54 3146 28.31 -11.3 VoyagerT n VYGR ... ... ...dd 31.91 8.10 331 19.24 +15.9 vTvThera n VTVT ... ... ...dd 8.40 3.57 236 3.84 -36.1 Vuzix VUZI ... ... ...dd 11.40 4.10 459 5.40 -13.6W -:WCF Bcp n WCFB .20 2.1 ... 11.62 9.06 9.55 +.3 WD 40 WDFC 2.16 1.6 34 134.45 100.60 126 131.00 +11.0 WMIH WMIH ... ... ...dd 1.61 .60 413 1.38 +62.5 WSFS s WSFS .36 .7 20 53.00 42.45 49 48.35 +1.0 WSI Inds WSCI .16 3.4 ...dd 6.55 2.85 16 4.65 -22.5 WVS Fn WVFC .32f 2.1 24 18.05 14.44 1 15.60 +.7 WalgBoots WBA 1.60 2.4 14 87.79 61.74 8452 65.51 -9.8 WashFed WAFD .68f 2.0 17 37.70 29.80 492 34.40 +.4 WashFd wt WAFDW ... ... ... 19.40 15.48 19.20 +8.2 WshTrst WASH 1.72f 3.1 21 59.10 47.00 29 54.75 +2.8 WaterstnF WSBF .48a 2.7 17 20.40 16.60 73 17.55 +2.9 WaveLfSc n WVE ... ... ... 55.95 15.15 259 40.65 +15.8 WaysideT WSTG .68 5.2 6 21.75 12.60 2 13.10 -21.6 Web.com WEB ... ... 7 25.95 17.20 269 18.15 -16.7 WeiboCorp WB ... ... ... 142.12 48.82 1765 116.53 +12.6 WelleslyBc WEBK .20 .7 25 30.70 25.00 2 30.65 +3.2 Wendys Co WEN .34f 2.0 18 17.71 13.29 2236 17.33 +5.5 WernerEnt WERN .28 .8 29 43.95 24.20 1314 36.90 -4.5 Wesbanc WSBC 1.16f 2.7 18 44.78 35.49 64 42.76 +5.2 WestBcp WTBA .72 2.8 17 28.00 20.90 16 25.80 +2.6 WAmBcp WABC 1.60 2.7 25 64.26 49.38 121 58.51 -1.7 WestellT rs WSTL ... ... ...cc 4.60 2.44 12 3.25 -13.3 WDigital WDC 2.00 2.2 10 106.96 76.59 2315 92.51 +16.3 WstNwEnB WNEB .16 1.5 26 11.25 9.30 36 10.75 -1.4 Westmrld WLB .80 320.0 ...dd 15.28 .20 1971 .25 -79.3 WstptFuel g WPRT ... ... ...dd 4.33 .94 865 2.24 -40.4 WestwtrRs WWR ... ... ... 2.18 .51 210 .57 -47.2sWeycoGp WEYS .88 2.5 22 34.00 26.51 20 34.64 +16.6 Wheeler wt WHLRW ... ... ... .72 .01 .03 -17.6 Wheelr pfB WHLRP 2.25 16.2 ... 24.76 12.58 3 13.89 -36.5 Wheelr pfD WHLRD 2.19 14.5 ... 26.44 14.66 13 15.13 -24.7 Wheeler rs WHLR 1.36 40.5 ...dd 14.40 3.25 168 3.36 -66.3 WhiteHFin WHF 1.42 11.1 8 15.05 10.92 43 12.82 -4.5 WhitHFin 20 WHFBL 1.63 6.4 ... 26.12 25.21 25.55 -.2 Wilhelmina WHLM ... ... 28 8.73 5.58 30 6.99 +8.0 WillScot wt WSCW ... ... ... 1.50 .32 1.35 -6.3 WillScot WSC ... ... ... 15.60 9.45 179 13.65 +7.5 WillmValV WVVI ... ... 21 8.86 7.62 17 8.00 -3.0 WillVV pfA WVVIP .22e 4.7 ... 9.00 4.17 3 4.72 -9.5 Willdan WLDN ... ... 22 36.87 19.25 79 29.41 +22.8 WillisLFn WLFC ... ... 13 35.33 21.54 14 33.30 +33.4 WillisTwW WLTW 2.40f 1.6 22 165.00 125.66 608 148.95 -1.2 Windstm rs WIN .60 42.0 ...dd 5.76 1.28 1556 1.43 -22.7 Wingstop n WING .28a .6 67 49.69 27.29 329 47.95 +23.0 Winmark WINA .44a .3 23 144.10 112.00 4 129.85 +.3 WinsFin WINS ... ... ... 390.88 19.80 0 139.00 -22.8 Wintrust WTFC .76f .9 21 91.67 64.14 355 87.76 +6.5 Wintrust wt WTFCW ... ... ... 63.47 42.70 59.60 -2.1 Wintrst pfD WTFCM 1.64 6.0 ... 29.31 26.69 5 27.21 -2.7 WisdTrMdE GULF 1.10e 5.8 ...q 19.00 16.43 9 18.85 +7.0 WT SCQDv DGRS .66e 1.9 ...q 36.82 31.44 5 34.54 -3.3 WT USQDv DGRW .59e 1.5 ...q 44.54 35.05 161 40.52 -2.2 WTChixSte CXSE 1.54e 1.8 ...q 96.79 57.00 33 86.55 +.4 WTEMCpBd EMCB 3.18 4.5 ...q 73.96 70.55 1 70.91 -3.0 WisdomTr WETF .12m 1.3 26 13.41 7.87 1392 8.95 -28.7 WTEMQDv DGRE .67e 2.5 ...q 28.95 22.83 18 27.11 -.5 WT NegAB AGND .78 1.8 ...q 45.12 42.75 6 43.64 +.7 WT IntHdg AGZD .84 1.8 ...q 48.65 47.78 2 48.00 -.8 WT NegHY HYND .90e 4.3 ...q 21.96 20.26 7 21.10 +2.9 WT IntHY HYZD 1.02 4.3 ...q 26.52 22.99 37 23.92 -1.0 WTGermH DXGE 1.39e 2.4 ...q 33.99 29.38 4 30.78 -4.4 WT JpSCEq DXJS 1.10e .5 ...q 47.87 35.57 8 44.56 -3.3 WTEMCnG EMCG .59e 2.2 ...q 28.89 22.23 13 26.56 -1.4 Wix.com WIX ... ... ... 87.65 50.90 512 82.45 +43.3 Woodward WWD .57f .8 26 89.30 65.22 197 71.89 -6.1 Workday WDAY ... ... ...dd 140.00 80.61 1865 126.04 +23.9 Workhrs rs WKHS ... ... ...dd 4.89 1.90 77 2.59 +1.2 WldAccept WRLD ... ... 15 121.17 49.26 53 106.31 +31.7 WrightMed WMGI ... ... ...dd 31.53 19.04 989 20.17 -9.1 WrightM rt WMGIZ ... ... ... 1.77 1.25 0 1.34 -11.3 Wynn WYNN 2.00 1.1 50 203.63 112.91 2007 179.58 +6.5X-Y-Z:xG Tch wt rs XGTIW ... ... ... 11.00 3.60 3.60 xG Tech rs XGTI ... ... ... 2.65 .66 932 1.09 -32.7 XOMA rs XOMA ... ... ...dd 37.25 5.86 209 22.40 -37.1 XTL Bio rs XTLB ... ... ... 4.14 1.62 15 1.72 -24.8 XBiotech n XBIT ... ... ... 18.06 2.77 57 5.05 +28.2 XcelBrnds XELB ... ... 12 5.00 2.00 2 2.70 -18.2 XcelEngy XEL 1.44 3.2 20 52.22 41.51 3367 45.21 -6.0 Xcerra XCRA ... ... ... 12.08 8.69 871 11.72 +19.7 Xencor XNCR ... ... ...dd 34.63 18.55 384 29.69 +35.4 XeneticB n XBIO ... ... ... 4.89 1.75 20 2.01 +4.7 XenithB rs XBKS ... ... 33 36.44 24.05 33.83 XenonPhm XENE ... ... ... 5.05 2.10 40 4.90 +73.5 Xilinx XLNX 1.40 2.0 37 78.02 54.99 2620 71.14 +5.5 Xperi XPER .80 3.9 ...dd 35.40 16.70 402 20.75 -15.0 XploreTch XPLR ... ... 78 4.20 1.54 30 3.10 +9.2 XpressSp rs XSPA ... ... 1 2.24 .56 151 .69 -49.6 Xunlei Ltd XNET ... ... ... 27.00 3.11 1000 10.64 -30.9 YRC Wwde YRCW ... ... ...dd 17.61 7.36 747 8.61 -40.1 YY Inc YY ... ... 7 142.97 42.90 1189 103.33 -8.6 Yandex YNDX ... ... ...cc 44.49 21.40 3356 39.66 +21.1 YangRvPt n YERR ... ... ... 25.47 2.61 3.12 -64.6 Yatra n YTRA ... ... ... 12.85 5.63 151 6.83 -8.7 Yld10Bio rs YTEN ... ... ...dd 9.30 1.44 378 1.89 +6.8 YintechIn n YIN .36e 3.9 ... 21.79 8.51 28 9.24 -3.3 YogaWks n YOGA ... ... ... 5.85 2.04 84 2.30 -18.7 YorkWater YORW .67 2.2 31 39.86 27.45 25 31.05 -8.4 Youngevt n YGYI ... ... ... 7.00 3.79 2 4.10 -.7 YulongE rs YECO ... ... ... 9.00 1.25 4 3.21 +18.9 ZK Intl n ZKIN ... ... ... 16.00 6.01 26 6.39 -34.8 Zafgen ZFGN ... ... ...dd 10.00 3.21 106 7.25 +56.9 Zagg ZAGG ... ... 23 23.70 6.55 412 11.90 -35.5 ZaiLab n ZLAB ... ... ... 35.74 19.80 97 22.41 +5.6 Zais Grp ZAIS 1.60 39.4 ...dd 4.09 1.72 1 4.06 +4.6 ZealndPh n ZEAL ... ... ... 20.37 12.45 3 15.55 +14.3 ZebraT ZBRA ... ... ...cc 148.71 86.82 587 139.48 +34.4 ZillowA s ZG ... ... ...cc 59.73 33.37 350 53.47 +31.2 ZillowC n Z ... ... ... 59.99 33.30 1458 53.32 +30.3 ZionO&G ZN ... ... ...dd 6.90 1.09 899 4.50 +108.3 ZionsBcp ZION .80f 1.5 20 57.29 38.43 2051 52.85 +4.0 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 1653 4.37 +5.6 Zix Corp ZIXI ... ... 30 6.67 3.82 271 4.56 +4.1 Zogenix rs ZGNX ... ... ...dd 45.85 10.05 498 39.10 -2.4 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Money FundsAB Government Money ... 1.44 AB Government Money ... 1.47 AB Government Money ... 1.44 AIM MMCshRes 20 1.18 AIMMMInv 20 1.33 AIM Premier Portfoli 19 1.77 AIM Premier Tax Exem 13 1.40 AIM Premier U.S. Gov 23 1.56 AIM Short Term Invts 40 1.61 AIM Short Term Invts 14 1.36 AIM Short Term Invts 14 1.73 AIM Short Term Invts 16 1.78 AIM Short Term Invts 24 1.57 AlBernExRK p ... 1.39 AllBrnExRsv I ... 1.32 AlliBernExRsvA ... 1.34 AlliBernExRsAd ... 1.34 AlliBernExRsvB ... 1.30 AlliBernExRsC ... 1.33 ABGovMMSel 27 1.40 AmC CapPr 36 1.11 AmC Prime 33 1.33 AmCentUSGv 19 1.10 AmCPrime t 33 1.08 American Century Pri 33 .57 BBH MM Inst 32 1.31 BBH MMkt 32 1.06 BLFMuniDlr 27 1.12 BMOGov I p 8 1.55 BMO Gov Y 8 1.30 BMO Institutional Pr 10 1.71 BMO Institutional Pr 10 1.46 BMOPrimeI p 11 1.68 BMO Prime Y 11 1.43 BNY Mellon Governmen 11 1.23 BNYMellon M 11 1.48 BNY Mellon National 14 1.05 BR TFdCsMg 32 1.06 BL FedTrDlr 36 1.24 BLFTrCsMg 43 .97 BLFT Adm 32 1.46 BlackRock Cash Fds, 42 .93 BLFFedFDlr 38 1.31 BLFedFdPCS p 38 1.05 BLFFedFnd 38 1.56 BRInst 21 1.69 BLFCASel p 10 .52 BLFedFdSel p 38 .73 BLMunFdSel 27 .57 BLFTempFdSel 27 .58 BlackRock Liquidity 38 1.52 BlackRock Liquidity 36 1.09 BlackRock Liquidity 38 1.16 BlackRock Liquidity 43 1.07 BlackRock Liquidity 6 .60 BlackRock Liquidity 32 1.16 BlackRock Liquidity 36 .99 BlackRock Liquidity 38 1.06 BlackRock Liquidity 43 .64 BlackRock Liquidity 32 1.52 BlackRock Liquidity 32 .73 BLF FedTr 36 1.49 BLF TrsTr 43 1.47 BLFTrsTrDlr 43 1.22 BLFT FundDlr 32 1.31 BLFMunCsh 18 1.09 BRInvest 21 1.35 BlackRock Money Mark 21 .66 BLNYMfPCS p 6 .92 BRSvc 21 1.42 BLFTempFdPCS 27 1.26 BRLiqTrsTAd 43 1.37 BLFM MuniCsh 18 1.34 BLF TempFd 27 1.76 BLFTmpDlr 27 1.51 BLFTmCsDlr 27 1.52 BLFedTrAd 36 1.39 BLCAMunPC p 10 .84 BlkrkLqTmpAd 27 1.66 BRLiqTmpCR 27 1.36 BLMuAdm 27 1.27 BLF TmpCsh 27 1.77 BLFT TrFund 32 1.56 BLFedAdm 38 1.46 BLMuCshMg 27 .87 BLFTmCshMg 27 1.26 CNIGovtA p 23 .92 California Tax-Free 43 1.03 CapResFd p 32 .91 Cash Account Tr, Gov 36 1.42 Cash Account Tr, Gov 36 1.63 Cash Account Trust 36 .79 Cash Account Trust: 31 .34 Cash Acct Tr: Govt & 36 1.56 Cash Acct Tr: Tax Ex 31 1.05 Cash Acct Tr: Tax Ex 31 1.24 Cash Acct Tr: Tax Ex 31 1.28 CashMgtInst 36 1.49 CashResInst 36 1.55 CavanalCshAd 20 1.14 Cavanal Hill Governm 20 1.46 Cavanal Hill Governm 20 1.51 Cavanal Hill Governm 20 1.43 Cavanal Hill U.S. Tr 23 1.42 Cavanal Hill U.S. Tr 23 1.50 Cavanal Hill U.S. Tr 23 1.30 CavanalTrAdm 23 1.00 CitiznSelTreA 31 1.46 CitiznSelTreB 31 1.26 CityNaRoGv p 23 .77 CityNRochGv 23 1.22 Columbia Government 28 1.15 Columbia Government 28 1.12 Columbia Government 28 1.16 Columbia Government 28 1.29 Columbia Government 28 1.16 ColumbiaA 28 1.16 Columbia Z 28 1.16 DWSMSerMgd 36 1.66 DWSMSerInst 36 1.66 DWS MMkt 23 1.37 DWS Variable NAV Mon 22 2.00 DavisGvtA 45 .01 Deutsche Money Marke 23 1.17 Deutsche Money Marke 23 .41 Deutsche Money Marke 23 1.37 DryBasic 23 1.44 DryInsPfGHm 12 1.61 DryInsPfGvP 12 1.36 DryTrsAgcyC 8 1.33 DryResInst 12 1.66 Dreyfus Cash Mgmt Ad 28 1.71 Dreyfus Cash Mgmt In 28 1.82 Dreyfus Cash Mgmt In 28 1.56 Dreyfus Government S 29 1.06 Dreyfus Government S 29 1.20 Dreyfus Government S 29 1.35 Dreyfus Government S 29 1.45 Dreyfus Govt Cash Mg 14 1.58 Dreyfus Govt Cash Mg 14 1.32 Dreyfus Govt Cash Mg 14 1.47 Dreyfus Govt Cash Mg 14 1.17 Dreyfus Institutiona 31 1.51 Dreyfus Institutiona 21 1.76 Dreyfus Institutiona 37 1.15 Dreyfus Institutiona 37 1.41 Dreyfus Institutiona 8 1.63 Dreyfus Instl Prefer 21 1.70 Dreyfus Liquid Asset 24 1.31 Dreyfus Liquid Asset 24 .93 Dreyfus Municipal Ca 13 1.34 Dreyfus Municipal Ca 13 1.10 Dreyfus New York Mun 20 1.28 Dreyfus New York Mun 20 1.02 Dreyfus Prime Money 45 1.69 Dreyfus Tax Exempt C 10 1.27 Dreyfus Tax Exempt C 10 1.05 Dreyfus Treasury Cas 22 1.51 Dreyfus Treasury Cas 22 1.27 Dreyfus Treasury Cas 22 1.42 Dreyfus Treasury Cas 22 1.11 Dreyfus Treasury Sec 31 1.46 Dreyfus Treasury Sec 31 1.22 Dreyfus Treasury Sec 31 1.36 Dreyfus Treasury Sec 31 1.06 Dreyfus Treasury and 14 1.62 DryfLA 24 1.04 DryInTrAgcHm 8 1.58 DryTrPmCsh I 37 1.44 DryfGenTrPrA 20 .58 EdwJones IS 29 .80 EdwJonesRS 29 .78 FIMMDom I 14 1.77 FIMMDomII 14 1.62 FIMMDomIII 14 1.52 FIMMGov I 25 1.52 FIMMGovII 25 1.37 FIMMGovIII 25 1.27FIMM Government Port 25 1.56 FIMMMMkt I 20 1.82 FIMMMMktII 20 1.67 FIMMMMktIII 20 1.57 FIMMTrOnlyII p 38 1.30 FIMMTrOnly3 38 1.20 FIMMTrOnly I 38 1.45 FIMM Treasury Only P 38 1.49 FIMM Treasury Portfo 31 1.56 FIMMTry I 31 1.52 FIMMTryII 31 1.37 FIMMTryIII 31 1.27 FedCAMuniII 24 .81 FedCAMunCS p 24 .46 FedCAMunCap 24 1.11 FedGovOblCp 33 1.46 FedGovOb IS 33 1.58 FedGovOblSv 33 1.35 FedMMEagle 36 1.56 FedNYMun WS 37 1.24 FedPAMu WS 21 1.12 FedPrCshObCp 34 1.64 FedPrVlObSv 1 1.54 FedPrVlOblCp 1 1.69 FedPrVluObl 1 1.79 FedPrCshOblIS 34 1.74 FdPrCshObSv 34 1.49 FedPriOb IS 36 1.79 FedPrObSvc 36 1.59 FedTrstUSTr 29 1.50 FedTrsOb IS 24 1.57 FedTreasObSv 24 1.32 FedTrsOblCp 24 1.47 FedUSTCshSv 41 1.20 FedUSTrsIns 41 1.45 FedVaMuCsCS p 12 .59 Federated Government 33 .61 Federated Government 42 1.15 Federated Government 36 .87 Federated Government 36 .47 Federated Government 36 .47 Federated Government 36 .87 Federated Government 33 .92 Federated Government 33 .71 Federated Government 33 1.61 Federated Institutio 6 1.42 Federated Institutio 36 1.51 Federated Institutio 36 1.66 Federated Institutio 36 1.74 Federated Institutio 36 1.76 Federated Municipal 34 .88 Federated Municipal 34 1.11 Federated Municipal 34 .64 Federated Municipal 34 .76 Federated Prime Cash 34 .79 Federated Prime Cash 34 .95 Federated Prime Cash 34 1.04 Federated Prime Cash 34 1.24 Federated Prime Cash 34 1.44 Federated Treasury O 24 1.31 Federated Trust for 29 .80 Federated Trust for 29 .65 FedMstr 20 1.79 FidTrAdvC t 30 .26 Fidelity California 25 1.31 Fidelity California 25 1.06 Fidelity Domestic Po 14 1.72 Fidelity Flex Govern 25 1.75 Fidelity Government 26 .74 Fidelity Government 26 .98 Fidelity Government 26 1.37 Fidelity Government 26 1.44 Fidelity Government 26 1.01 FidGovPortS 25 1.47 Fidelity Insti Money 20 1.86 Fidelity Insti Money 14 1.81 Fidelity Insti Money 14 1.28 Fidelity Insti Money 31 1.02 Fidelity Insti Money 38 .95 Fidelity Investments 15 1.82 Fidelity Investments 15 1.73 Fidelity Investments 15 1.69 Fidelity Investments 15 1.63 Fidelity Investments 15 1.78 FidCashRes 25 1.32 FidSpGov 26 1.27 FidSpMM 20 1.58 FidSpUSTr 36 1.21 FidMMPortS 20 1.77 Fidelity Massachuset 24 1.33 Fidelity Massachuset 24 1.08 Fidelity Money Marke 20 1.70 Fidelity New Jersey 55 1.33 Fidelity New Jersey 55 1.08 Fidelity New York AM 20 1.33 Fidelity New York AM 20 1.08 Fidelity SAI Municip 28 1.46 Fidelity Series Gove 24 1.70 Fidelity Tax-Exempt 41 1.23 Fidelity Treasury Mo 30 1.28 Fidelity Treasury On 38 1.40 FidTrPortsS 31 1.47 FidTrsyCR 30 .75 FidTryDly M 30 1.00 FinSq POF 32 1.93 FinSqTrsy 44 1.54 FinSq TOF 29 1.63 FinSq MMF 31 1.93 FstAmGvObD 25 1.11 FstAmGvObY 25 1.26 FstAmTrObD 32 1.11 FstAmGvObA p 25 .96 FstAmPrObY 14 1.46 FstAmTrObA p 32 .96 FstAmTrObY 32 1.26 First American Gover 25 1.58 First American Insti 14 1.78 First American Treas 32 1.58 First American U.S. 38 1.41 First American U.S. 38 1.01 First American U.S. 38 .86 First American U.S. 38 1.16 FsAmGvObII 25 1.41 FstAmTrObII 32 1.42 FsAmISTrII 38 1.31 FstAmPrObZ 14 1.77 FstAmPrObl 14 1.51 FsAmPrObII 14 1.61 FstAmTrObZ 32 1.54 FstAmTreResA 32 .77 Gabelli U.S. Treasur 48 1.49 Gabelli U.S. Treasur 48 1.49 GabelliUST 48 1.50 GartmrMMPr 41 1.17 GnCAMuB 7 .66 GnTrsAgcy A 32 1.04 GnTrsAgcy R 32 1.24 GnGvSec 32 .92 GeneralB p 26 .88 General Government S 32 1.17 GnGovB p 32 .69 General Money Market 26 1.31 General Municipal Mo 12 1.01 General Treasury Sec 20 .84 General Treasury Sec 20 1.02 General Treasury and 32 .79 GnMMkt 26 1.12 Goldman Sachs Fds, F 41 1.46 Goldman Sachs Fds, F 41 1.53 Goldman Sachs Financ 31 1.83 Goldman Sachs Financ 31 1.43 Goldman Sachs Financ 31 1.68 Goldman Sachs Financ 33 1.52 Goldman Sachs Financ 33 1.12 Goldman Sachs Financ 33 1.37 Goldman Sachs Financ 29 1.53 Goldman Sachs Financ 29 1.13Goldman Sachs Financ 29 1.38 Goldman Sachs Financ 32 1.83 Goldman Sachs Financ 32 1.43 Goldman Sachs Financ 32 1.68 Goldman Sachs Financ 44 1.29 Goldman Sachs Financ 44 1.04 Goldman Sachs Financ 44 1.44 Goldman Sachs Financ 41 1.06 Goldman Sachs Financ 41 1.31 Goldman Sachs Financ 33 1.59 Goldman Sachs Financ 44 1.51 Goldman Sachs Financ 29 1.60 Goldman Sachs Financ 31 1.90 Goldman Sachs Financ 32 1.90 Goldman Sachs Financ 32 1.78 Goldman Sachs Financ 31 1.77 Goldman Sachs Financ 29 1.48 Goldman Sachs Financ 44 1.39 Goldman Sachs Financ 33 1.47 Goldman Sachs Financ 41 1.41 Goldman Sachs Financ 44 .85 Goldman Sachs Financ 44 .74 Goldman Sachs Financ 44 1.19 Goldman Sachs Financ 41 .89 Goldman Sachs Financ 41 .76 Goldman Sachs Financ 41 1.21 Goldman Sachs Financ 29 .96 Goldman Sachs Financ 29 .83 Goldman Sachs Financ 29 1.28 Goldman Sachs Financ 31 1.57 Goldman Sachs Financ 33 .97 Goldman Sachs Financ 33 .82 Goldman Sachs Financ 33 1.27 Goldman Sachs Financ 32 1.26 Goldman Sachs Financ 32 1.11 Goldman Sachs Financ 32 1.56 Goldman Sachs Financ 31 1.12 Goldman Sachs Financ 31 1.27 Goldman Sachs Financ 33 .62 Goldman Sachs Financ 33 1.37 Goldman Sachs Financ 33 1.62 Goldman Sachs Financ 45 1.05 Goldman Sachs Financ 45 1.52 Goldman Sachs Financ 45 1.19 Goldman Sachs Financ 45 1.45 Goldman Sachs Financ 45 .74 Goldman Sachs Financ 45 1.40 Goldman Sachs Financ 45 1.30 Goldman Sachs Financ 45 1.55 Goldman Sachs Invest 31 1.29 Goldman Sachs Invest 31 1.14 Goldman Sachs Invest 31 .99 Goldman Sachs Invest 14 .38 Goldman Sachs Invest 14 1.13 Goldman Sachs Invest 31 1.54 Goldman Sachs Invest 31 1.79 Goldman Sachs Invest 31 .79 Goldman Sachs Invest 31 1.54 GovTxMgSvc 42 1.20 GovObTR 33 1.08 GovTxMgIS 42 1.45 Government Fund Clas 40 1.46 Government Obligatio 25 1.59 Government Obligatio 25 1.57 GovResFd P 36 .73 HSBC U.S. Government 29 1.50 HSBC U.S. Government 29 1.61 HSBC U.S. Government 29 1.55 HSBC U.S. Government 29 1.57 HSBC U.S. Treasury M 22 1.36 HSBC U.S. Treasury M 22 1.11 HSBC U.S. Treasury M 22 1.47 HSBC U.S. Treasury M 22 1.43 HSBC U.S. Treasury M 22 1.45 HSBCUSGov A 29 1.10 HSBCUSGov D 29 1.25 Harbor Money Market 39 1.32 Harbor 39 1.32 HeritAdm 11 1.62 HeritInst 11 1.75 HewittMM p 42 .26 ING MM A 20 1.27 ING MM I 20 1.27 Invesco Government M 20 1.53 InvescoA5 20 1.18 InvescoC5 p 20 .43 Invesco Tax Exempt C 14 .63 Invesco Tax-Exempt C 14 .65 Investor Cash Tr, Tr 53 1.50 Investor Tax-Exempt 14 1.28 Investor Tax-Exempt 14 .88 Investor Tax-Exempt 14 1.13 Investor Tax-Exempt 14 1.35 Investor Tax-Exempt 14 1.23 Investor Tax-Exempt 14 .73 Investor Tax-Exempt 14 .58 Investor Tax-Exempt 14 1.03 InvCshTrTrs 53 1.55 Investors Cash Tr, T 53 1.12 Investors Cash Trust 53 1.53 Ivy Cash Management 14 .34 Ivy Cash Management 14 .33 Ivy Cash Management 14 1.30 Ivy Government Money 12 .93 Ivy Government Money 12 1.15 IvyMonyyC t 12 .06 IvyMnyA 12 1.00 IvyMM B 12 .01 JPMGvMMAg 32 1.49 JPMLqAsR 27 1.28 JPMGvPrem 32 1.30 JPMGvCap 32 1.57 JPMTrPlInv 23 1.27 JPMTrPlRs 23 1.08 JPMorg100 Agcy 48 1.41 JPM100 SecP 48 1.22 JPM100 TrInst 48 1.46 JPMorgan100 48 1.08 JPMLqAstP 27 1.53 JPMorganFed 35 1.04 JPMorFedAgcy 35 1.37 JPMorgFedPr 35 1.18 JPMLqAstAg 27 1.72 JPMLqAstC p 27 1.01 JPMLqAstMrg 27 1.39 JPMLqAstInst 27 1.77 JPMMunInst 6 1.42 JPMMuMorg 6 1.04 JPMNYMuR p 6 .91 JPMorgPrm 21 1.44 JPMorgPrAgcy 21 1.70 JPMorgPrmPr 21 1.51 JPMTreasC t 23 .81 JPMTrsPlusP 23 1.33 JPMTrsPlsMrg 23 1.19 JPMTrsPlsInst 23 1.57 JPMTrsPlsAg 23 1.52 JPMTrsSecR p 48 .97 JPMUSGvInst 32 1.54 JPMUSGvtR p 32 1.05 JPMUSGvtMrg 32 1.16 JPMLqAsInv 27 1.47 JPMorgan 100% US Tre 48 1.49 JPMorgan California 6 1.11 JPMorgan California 6 .51 JPMorgan California 6 .86 JPMFedInst 35 1.42 JPMorgan Institution 6 1.37 JPMorgan Institution 6 1.42 JPMorgan Institution 6 1.40 JPMorgan Institution 6 1.32 JPMorgan Liquid Asse 27 1.80 JPMorgan Municipal M 6 .93 JPMorgan Municipal M 6 1.37 JPMorgan Municipal M 6 .58 JPMorgan New York Mu 6 1.16 JPMorgan New York Mu 6 .56 JPMorgan New York Mu 6 .91 JPMPrInst 21 1.75 JPMPrRsv 21 1.26 JPMorgan Prime Money 21 1.80 JPMorgan Prime Money 21 1.78 JPMorgan Prime Money 21 .99 JPMorgan U. S. Treas 23 1.62 JPMorgan U.S. Govern 32 1.05JPMorgan U.S. Govern 32 .75 JPMorgan U.S. Govern 32 .70 JPMorgan U.S. Govern 32 1.44 JPMorgan U.S. Treasu 23 1.60 JPMorgan US Governme 32 1.24 Liquid Assets Portfo 16 .90 Liquid Assets Portfo 16 1.58 Liquid Assets Portfo 16 1.23 Liquid Assets Portfo 16 1.70 MainStay A 26 1.23 MainStay B 26 1.01 MainStay Money Marke 26 1.01 MainStay Money Marke 26 1.01 ManagersMM 32 1.59 Maryland Tax-Free Mo 40 1.39 Maryland Tax-Free Mo 40 1.06 Meeder Institutional 35 1.66 MeederRetl 36 1.36 ML CMAMn 41 1.13 ML CMATr 40 1.02 MilestnTOInst 38 1.51 MilestnTOInv 38 1.28 MHLIRSel 24 1.77 MMktGS2 44 1.55 MMktGS4 44 1.29 MMktProFdInv 36 .78 MMktProFdSvc 36 .39 Mutual America Insti 23 1.44 Nationwide Governmen 41 .98 NatnwdMMInst 41 1.27 New York Tax-Free Mo 33 1.18 Money Market Funds Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Continued on next page MONEY & MARKET$Page 14 www.sunnewspapers.net The Sun/Thursday, April 5, 2018

PAGE 48

NorthInstGovSel 35 1.47 Northern 25 1.62 NorthernGvSl 36 1.35 Northern Institution 7 1.42 Northern Institution 36 1.45 Northern Institution 35 1.47 Northern Institution 35 1.47 NorthInstTreas 35 1.55 NorthernUSGv 37 1.36 OppCshResN t 33 1.08 OppenhCshB p 33 1.06 OppenhCshC p 33 1.08 OppCshRes 33 1.07 Oppenheimer Governme 33 1.13 Oppenheimer Institut 32 1.61 Oppenheimer Institut 32 1.55 Oppenheimer Institut 32 1.54 OppMMFd A 33 1.12 PIMCO Government Mon 15 1.58 PIMCO Government Mon 15 1.58 PIMCO Government Mon 15 1.63 PIMCO Government Mon 15 1.73 PIMCO Government Mon 15 1.73 PIMCO Government Mon 15 1.73 PNC Government Money 28 1.42 PNC Gov A 28 1.39 PNC Gov I 28 1.49 PNC TrA p 37 1.31 PNC Tr I 37 1.41 PNC Treasury Plus Mo 19 1.39 PNC Treasury Plus Mo 19 1.32 PW PACE P 21 1.07 PhoenixMM A 19 .01 Pioneer U.S. Governm ... 1.14 Pioneer U.S. Governm ... .59 PionrCs ... .99 PremGvtMP 23 1.56 PremierPort 19 1.77 Premier Portfolio Pe 19 1.23 Premier Portfolio Pr 19 1.48 Premier Portfolio Re 19 1.63 Premier Portfolio Re 19 .89 PrimeObTR 36 1.29 PruMMartD 33 1.12 PruMMrtZ 33 1.30 Prudential Governmen 33 1.12 Prudential Governmen 33 1.10 Prudential Governmen 33 1.15 PruInstMM A 19 1.73 Putnam Government Mo 13 .01 Putnam Government Mo 13 .01 Putnam Government Mo 13 .01 Putnam Government Mo 13 .01 Putnam Government Mo 13 .01 Putnam Government Mo 13 .01 Putnam Government Mo 13 .01 Putnam Government Mo 13 .01 Putnm MMA 19 1.41 Putnam Money Market 19 .01 Putnam Money Market 19 .01 Putnam Money Market 19 .01 PutnmMMC t 19 .01 RBCGvRBCI1 38 1.51 Retail Prime Obligat 13 1.79 Retail Prime Obligat 13 1.63 Retail Prime Obligat 13 1.73 Retail Prime Obligat 13 1.47 Retail Prime Obligat 13 1.53 Retail Prime Obligat 13 1.17 Rydex U.S. Governmen 43 .78 SEI DITGovA 40 1.46 SEI DITGvIIA 49 1.45 SEI DITTrsA 40 1.46 SEI DITTrIIA 45 1.44 STI CshRes 28 1.33 STIC Prime Portfolio 14 1.57 STIC Prime Portfolio 14 .86 STIC Prime Portfolio 14 1.18 STIC Prime Portfolio 14 1.65 STIT Liquid Assets 16 1.48 STIT STIC Prime Por 14 1.43 STIT Government & Ag 24 1.54 STIT Government & Ag 24 1.27 STIT Liquid Assets P 16 1.75 STIT STIC Prime Port 14 1.70 STIT Tax-Free Cash R 14 1.11 STIT Tax-Free Cash R 144 1.32 STIT Treasury Obliga 39 1.51 STIT Treasury Obliga 39 1.48 STIT Treasury Obliga 39 1.26 STIT Treasury Portfo 40 1.31 STIT Treasury Portfo 40 1.58 Saratoga Advantage T 1 .01 Saratoga U.S.Governm 1 .01 SaratgUSGvI 1 .01 SchwbACR-Pr 11 1.27 SchwbACR 11 1.20 SchwbCshRes 26 1.32 Schwab Government Mo 13 1.33 SchwbInv 30 1.58 SchwbRetAdv 27 1.59 Schwab Retirement Go 19 1.44 Schwab Treasury Obli 8 1.38 Schwab U.S. Treasury 15 1.29 SchbValAdv 31 1.60 SchwValAdUlt 31 1.75 Schwab Variable Shar 32 1.74 SchwbGv 13 1.07 SchbMM 16 1.29 Schb UST 15 1.09 SentinelGov A 8 1.13 StFrmMMLgA 34 1.26 State Farm Money Mar 34 1.12 State Farm Money Mar 34 1.09 State Farm Money Mar 34 1.09 State Farm Money Mar 34 1.20 State Farm Money Mar 34 1.80 State Farm Money Mar 34 1.13 State Farm Money Mar 34 1.17 StStInstLRS 16 1.79 State Street Insti L 17 1.35 State Street Insti T 28 1.21 State Street Insti T 28 1.56 State Street Insti T 33 1.52 State Street Insti U 23 1.60 State Street Insti U 23 1.25 State Street Institu 23 1.64 State Street Institu 23 1.57 State Street Institu 28 1.48 State Street Institu 33 1.44 State Street Institu 23 1.52 State Street Institu 23 1.35 State Street Institu 33 1.17 State Street Institu 23 1.62 State Street Institu 28 1.51 State Street Institu 16 1.73 State Street Institu 16 1.70 State Street Institu 16 1.54 State Street Treasur 28 1.60 SunAmMMA 34 .01 T. Rowe Price Govern 32 1.38 T. Rowe Price Instit 43 1.70 T. Rowe Price Tax-Ex 47 1.09 TDAM California Muni 21 .67 TDAM Insti U.S. Gov 32 1.16 TDAM Insti U.S. Gove 32 1.41 TDAM Institutional T 47 .69 TDAM Institutional T 47 1.21 TDAM Institutional U 32 .76 TDAMMMInv 48 1.17 TDAMMMkPr 48 1.16 TDAM Money Market Po 48 1.27 TDAM Money Market Po 48 1.07 TDAM Municipal Portf 31 .67 TDAM New York Munici 19 .77 TDAM U.S. Government 40 .88 TDAMUSGv 40 .98 TIAA-CREF Inst 46 .01 TIAA-CREF Money Mark 46 .01 TIAA-CREF Money Mark 46 .01 TIAACREF Ret 46 .01 TIAA-CREF Ret 46 .01 TRowSumCR 45 1.49 TRowPRF 32 1.24 TRowUST 38 1.29 Thriv MM Inst 33 1.28 Thriv MMk A 33 1.18 TreasObTR 24 1.07 Treasury Obligations 32 1.57 Treasury Portfolio P 35 1.50 U.S. Government Mone 19 .35 U.S. Government Mone 19 .85 U.S. Government Mone 19 1.55 U.S. Treasury Money 38 1.22 UBS Prime Investor F 19 1.45 UBS Prime Preferred 19 1.76 UBS Prime Reserves F 19 1.72 UBS RMA Government M 20 1.18 UBS Select Governmen 20 1.53 UBS Select Governmen 20 1.22 UBS Select Governmen 20 1.49 UBS Select Governmen 20 1.47 UBS Select Prime Inv 24 1.46 UBS Select Prime Pre 24 1.81 UBS Select Treasury 26 1.50 UBS Select Treasury 26 1.52 UBS Select Treasury 26 1.25 UBS Select Treasury 26 1.56 UBS Tax-Free Institu 7 1.40 UBS Tax-Free Investo 7 1.13 UBS Tax-Free Preferr 7 1.44 US Government Money 38 .70 US Government Money 38 1.41 USAA Mutl 27 1.34 USAA Treas 40 1.26 VALIC MMktI 33 .01 VALIC MMkII 33 .01 VangAdmTry 46 1.52 VangFdl 48 1.53 VangPr 47 1.72 VangPrInst 47 1.78 Voya Government Mone 20 1.28 Voya Government Mone 20 1.28 Voya Government Mone 20 .27 Voya Government Mone 20 1.27 Voya Liquid Assets P 21 1.13 Voya Liquid Assets P 21 1.38 Voya Liquid Assets P 21 .98 Voya Money Market Po 22 1.33 Voya Money Market Po 22 1.18 WA Select Tax Free R 10 1.36 WF 100% Treasury Mon 34 1.41 WF Government Money 27 1.55 Wells Fargo 100% Tre 34 1.31 WellsFargo A 12 1.32 WFCashInvAd 12 1.63 WFCashInst 12 1.76 Wells Fargo Cash Inv 12 1.83 Wells Fargo Fd, Trea 27 1.33 WFGovAdm 27 1.36 WFGvtMMA 27 1.09 Wells Fargo Heritage 11 1.82Wells Fargo Heritage 11 1.52 WellsFargoI 100 34 1.11 WellsFargoInsCsh 12 1.46 WellsFargoInsGv 27 1.19 Wells Fargo Money Ma 12 1.77 Wells Fargo Money Ma 12 1.46 Wells Fargo Municipa 5 1.38 WellsF100TrA 34 .96 WellsFargo TrsyS 27 1.23 WellsFargoTrsyA 27 1.06 WellsFargo TrsyI 27 1.48 WFGvMMInst 27 1.49 Western Asset Govern 42 .93 Western Asset Govern 42 .67 WA GvtRsvA 42 1.06 WAInstGvInst 42 1.51 Western Asset Insti 43 1.32 Western Asset Insti 41 1.71 Western Asset Instit 42 1.46 Western Asset Instit 42 1.46 Western Asset NY Tax 7 .95 Western Asset Prime 28 1.40 Western Asset Tax Fr 10 .47 Western Asset Tax Fr 10 .97 Western Asset US Tre 43 .59 WstnUSTrN 43 .97 WstnInstLqRsI 41 1.76 WstnPrmLiq 41 1.47 WstnInstUSTR 43 1.38 WstnPrmUSTR 43 1.12 Wilm GovSel 36 1.28 Wilm TrAdm 31 1.00 Wilm TrSvc 31 .84 Wilm TrSvc 31 1.25 Wilm GovAdm 36 1.03 Wilmington U.S. Gove 36 .88 WilmUSGov 36 1.38Tax ExemptAIMTx 14 .53 AmC CATF 13 1.09 AmC TF 10 1.16 BMO TaxF I p 8 1.39 BMO TaxF Y 8 1.14 BNYMelNMuM 14 1.30 BLMunFdPCS p 27 .89 BRLM Muni 27 1.37 BRF NYMuni 6 1.40 BRFCAMuni 10 1.32 CashActTxEMgd 31 1.11 FIMMTxExII 34 1.23 FIMMTxEx3 34 1.13 FIMMTxExI 34 1.38 FedCAMuniSv 24 .96 FedCAMu WS 24 1.21 FedGAMuCsh 14 1.12 FedMAMuCS p 38 .51 FedMAMuniSv 38 .92 FedMuObl A 34 1.45 FedMuOblCap 34 1.36 FedMunOblSv 34 1.20 FedNYMuCSv 37 1.02 FedNYMuCS p 37 .54 FedNYMuCsII 37 .79 FedPAMuniCS 21 .53 FedPAMuCsSv 21 .92 FedTaxFObWS 36 1.39 FedTxFrObSv 36 1.14 FedMuniSvc 12 .98 FedTxF c 6 1.47 FidCA 26 1.09 FidCT 48 1.10 FidMA 30 1.05 FidMI 31 1.04 FidMuMM 43 1.18 FidNJ 55 1.04 FidNY 27 1.06 FidOH 47 1.03 FidPA 30 1.07 FidSpCA 25 1.21 FidSpMA 24 1.23 FidSpNJ 55 1.24 FidSpNY 20 1.23 FidTEDly M 41 .87 FidAZ 17 1.15 Fid TECR 41 .61 FidTxEx MM 41 1.11 FidTaxExPortS 34 1.33 FinSq TEF 14 1.38 FstAmTFA 25 .81 FstAmTxFY 25 1.11 FsAmTxFObII 25 1.26 FstAmTFObZ 25 1.36 GenNJMun 24 .82 GenNYMuB 18 .83 GnMuB p 12 .56 GnNYMuB p 18 .44 GnCalMu 7 .90 JPMMuMMP 6 1.18 JPMorganCA 6 .97 JPMorganNY 6 1.02 JPMorganTF 10 .97 JPMorg TFPr 10 1.11 JPMTxFrR p 10 .86 JPMorgTFAgcy 10 1.30 JPMTxFrInst 10 1.35 NYTxFrMMI 22 1.84 NortnInstMuni 7 1.42 NorthernMun 9 1.26 PremierTxEx 13 1.40 SchwAMTTxF 16 .99 SchwNYMuVA 16 1.22 SchwNYMuSw 16 .97 SchwTxFValAd 16 1.21 ShwbTE 14 1.14 SchwabTxEx 14 1.24 Schwb CA 13 .95 ScudTECshInst 31 1.28 TDAMCAMu 21 .77 TDAMMuni 31 .77 TDAMNYMu 19 .87 TRowSumMu 49 .99 TRowCA c 43 .81 TRowNY c 33 .95 TRowTE c 47 1.03 USAATxEx 23 1.05 VangNJ 44 1.32 VangCA 28 1.31 VangPA 21 1.39 VangNY 28 1.37 VangTxEx 32 1.39 WFAMuCshM 5 1.48 WFA MuCsMSv 5 1.23 WFNatInstMM 5 1.42 WFNtTFMMSv 5 1.17 WellsFargoNat 5 1.32 WellsF NTFA 5 .98 WstnFTxR N 10 .82 WstnInstTxFR 10 1.41 WstnNYTxR N 7 .80 Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield U.S. Treasury Bonds and Notes .63 Apr 18 p 99.29 99.30 1.70 .75 Apr 18 p 99.29 99.30 1.69 2.63 Apr 18 p 100.01 100.02 -0.01 1.72 1.00 May 18 p 99.29 99.30 1.60 3.88 May 18 p 100.07 100.08 1.66 9.13 May 18 k 100.26 100.27 -0.01 1.61 .88 May 18 p 99.28 99.29 +0.01 1.65 1.00 May 18 p 99.28 99.29 1.65 2.38 May 18 p 100.03 100.04 1.65 1.13 Jun 18 p 99.28 99.29 1.61 .63 Jun 18 p 99.23 99.24 1.71 1.38 Jun 18 p 99.29 99.30 1.74 2.38 Jun 18 p 100.05 100.06 +0.01 1.68 .88 Jul 18 p 99.24 99.25 1.75 1.38 Jul 18 f 100.30 100.31 -0.01 1.38 Jul 18 p 99.28 99.29 1.74 2.25 Jul 18 p 100.04 100.05 -0.01 1.76 1.00 Aug 18 p 99.22 99.23 1.79 4.00 Aug 18 p 100.25 100.26 1.78 .75 Aug 18 p 99.18 99.19 +0.01 1.82 1.50 Aug 18 p 99.27 99.28 1.83 1.00 Sep 18 p 99.19 99.20 1.86 .75 Sep 18 p 99.14 99.15 +0.01 1.89 1.38 Sep 18 p 99.23 99.24 1.90 .88 Oct 18 p 99.14 99.15 +0.01 1.91 .75 Oct 18 p 99.10 99.11 +0.01 1.94 1.25 Oct 18 p 99.19 99.20 1.95 1.75 Oct 18 p 99.28 99.29 1.95 1.25 Nov 18 p 99.17 99.18 1.99 3.75 Nov 18 p 101.01 101.02 2.00 1.00 Nov 18 p 99.11 99.12 +0.01 1.99 1.25 Nov 18 p 99.16 99.17 1.99 1.38 Nov 18 p 99.18 99.19 2.01 1.25 Dec 18 p 99.15 99.16 +0.01 2.02 1.00 Dec 18 p 99.13 99.14 2.04 1.38 Dec 18 p 99.16 99.17 2.05 1.50 Dec 18 p 99.19 99.20 2.05 1.13 Jan 19 p 99.09 99.10 +0.01 2.05 2.13 Jan 19 f 101.21 101.22 -0.01 1.13 Jan 19 p 99.07 99.08 +0.01 2.08 1.25 Jan 19 p 99.10 99.11 2.08 1.50 Jan 19 p 99.16 99.17 2.08 .75 Feb 19 p 98.27 98.28 2.09 2.75 Feb 19 p 100.17 100.18 2.10 8.88 Feb 19 k 105.29 105.30 -0.01 1.94 1.13 Feb 19 p 99.04 99.05 2.09 1.38 Feb 19 p 99.11 99.12 +0.01 2.10 1.50 Feb 19 p 99.14 99.15 2.10 1.00 Mar 19 p 98.31 99.00 +0.01 2.11 1.25 Mar 19 p 99.05 99.06 +0.01 2.12 1.50 Mar 19 p 99.12 99.13 2.13 1.63 Mar 19 p 99.16 99.17 2.12 .13 Apr 19 f 99.26 99.27 -0.02 .28 .88 Apr 19 p 98.23 98.24 +0.01 2.14 1.25 Apr 19 p 99.01 99.02 2.14 1.63 Apr 19 p 99.14 99.15 +0.01 2.14 .88 May 19 p 98.19 98.20 +0.01 2.16 3.13 May 19 p 101.01 101.02 2.17 1.13 May 19 p 98.26 98.27 +0.01 2.16 1.25 May 19 p 98.30 98.31 2.17 1.50 May 19 p 99.07 99.08 2.17 1.00 Jun 19 p 98.17 98.18 2.21 1.25 Jun 19 p 98.27 98.28 2.19 1.63 Jun 19 p 99.09 99.10 2.20 .75 Jul 19 p 98.05 98.06 2.21 1.88 Jul 19 f 102.19 102.20 -0.01 .88 Jul 19 p 98.08 98.09 2.20 1.63 Jul 19 p 99.07 99.08 2.21 .75 Aug 19 p 98.00 98.01 -0.01 2.22 3.63 Aug 19 p 101.26 101.27 -0.01 2.25 8.13 Aug 19 k 107.30 107.31 -0.01 2.19 1.00 Aug 19 p 98.09 98.10 2.24 1.25 Aug 19 p 98.20 98.21 2.24 1.63 Aug 19 p 99.05 99.06 2.23 .88 Sep 19 p 98.01 98.02 2.25 1.00 Sep 19 p 98.06 98.07 2.24 1.38 Sep 19 p 98.22 98.23 -0.01 2.26 1.75 Sep 19 p 99.08 99.09 2.25 1.00 Oct 19 p 98.04 98.05 2.25 1.25 Oct 19 p 98.14 98.15 2.26 1.50 Oct 19 p 98.26 98.27 2.27 1.00 Nov 19 p 98.00 98.01 2.27 3.38 Nov 19 p 101.23 101.24 -0.01 2.26 1.00 Nov 19 p 97.30 97.31 2.27 1.50 Nov 19 p 99.04 99.05 -0.01 2.27 1.50 Nov 19 p 98.23 98.24 -0.01 2.28 1.38 Dec 19 p 98.16 98.17 2.27 1.13 Dec 19 p 98.01 98.02 -0.01 2.27 1.63 Dec 19 p 98.28 98.29 2.28 1.88 Dec 19 p 99.09 99.10 -0.01 2.28 1.38 Jan 20 f 102.02 102.03 -0.02 .20 1.38 Jan 20 f 98.13 98.14 -0.01 2.29 1.25 Jan 20 p 98.04 98.05 -0.01 2.29 1.38 Jan 20 p 98.12 98.13 -0.01 2.29 2.00 Jan 20 p 99.15 99.16 -0.01 2.28 3.63 Feb 20 p 102.13 102.14 -0.01 2.30 8.50 Feb 20 k 111.12 111.13 -0.02 2.22 1.38 Feb 20 p 98.08 98.09 -0.01 2.32 1.25 Feb 20 p 98.01 98.02 -0.02 2.31 2.25 Feb 20 p 99.29 99.30 -0.01 2.30 1.13 Mar 20 p 97.21 97.22 -0.02 2.33 1.38 Mar 20 p 98.05 98.06 -0.01 2.33 2.25 Mar 20 p 99.29 99.30 -0.01 2.30 1.50 Apr 20 p 98.11 98.12 -0.02 2.33 .13 Apr 20 f 99.17 99.18 -0.02 .35 1.13 Apr 20 p 97.17 97.18 -0.02 2.34 1.38 Apr 20 p 98.01 98.02 -0.02 2.34 1.50 May 20 p 98.08 98.09 -0.02 2.34 3.50 May 20 p 102.11 102.12 -0.02 2.34 8.75 May 20 k 113.12 113.13 -0.03 2.22 1.38 May 20 p 97.30 97.31 -0.02 2.36 1.50 May 20 p 98.06 98.07 -0.02 2.36 1.50 Jun 20 p 98.06 98.07 -0.01 2.35 1.63 Jun 20 p 98.12 98.13 -0.02 2.37 1.88 Jun 20 p 98.30 98.31 -0.01 2.36 1.25 Jul 20 f 102.18 102.19 -0.02 .12 1.50 Jul 20 p 98.02 98.03 -0.02 2.37 1.63 Jul 20 p 98.10 98.11 -0.02 2.38 2.00 Jul 20 p 99.05 99.06 -0.02 2.37 1.50 Aug 20 p 98.00 98.01 -0.02 2.37 2.63 Aug 20 p 100.17 100.18 -0.02 2.38 8.75 Aug 20 k 114.20 114.21 -0.03 2.35 1.38 Aug 20 p 97.20 97.21 -0.02 2.39 2.13 Aug 20 p 99.12 99.13 -0.01 2.39 1.38 Sep 20 p 97.20 97.21 -0.01 2.38 1.38 Sep 20 p 97.17 97.18 -0.02 2.40 2.00 Sep 20 p 99.01 99.02 -0.02 2.40 1.63 Oct 20 p 98.03 98.04 -0.02 2.40 1.38 Oct 20 p 97.13 97.14 -0.03 2.41 1.75 Oct 20 p 98.12 98.13 -0.02 2.40 1.75 Nov 20 p 98.11 98.12 -0.02 2.41 2.63 Nov 20 p 100.16 100.17 -0.03 2.42 1.63 Nov 20 p 97.31 98.00 -0.02 2.41 2.00 Nov 20 p 98.30 98.31 -0.02 2.41 1.88 Dec 20 p 98.19 98.20 -0.03 2.41 1.75 Dec 20 p 98.07 98.08 -0.03 2.42 2.38 Dec 20 p 99.28 99.29 -0.02 2.41 2.00 Jan 21 p 98.28 98.29 -0.02 2.42 1.13 Jan 21 f 102.06 102.07 -0.01 .33 1.38 Jan 21 p 97.04 97.05 -0.02 2.43 2.13 Jan 21 p 99.06 99.07 -0.02 2.42 2.25 Feb 21 p 99.16 99.17 -0.02 2.42 3.63 Feb 21 p 103.10 103.11 -0.02 2.42 7.88 Feb 21 k 115.05 115.06 -0.03 2.37 1.38 Feb 21 p 96.11 96.12 -0.02 2.44 2.00 Feb 21 p 98.25 98.26 -0.02 2.43 2.38 Mar 21 p 99.27 99.28 -0.02 2.43 1.25 Mar 21 p 96.18 96.19 -0.02 2.44 2.25 Mar 21 p 99.14 99.15 -0.03 2.44 .13 Apr 21 f 99.02 99.03 -0.01 .43 1.38 Apr 21 p 96.26 96.27 -0.03 2.45 2.25 Apr 21 p 99.13 99.14 -0.02 2.45 3.13 May 21 p 101.31 102.00 -0.02 2.46 8.13 May 21 k 116.31 117.00 -0.03 2.43 2.00 May 21 p 98.18 98.19 -0.03 2.47 1.13 Jun 21 p 95.26 95.27 -0.02 2.48 2.13 Jun 21 p 98.29 98.30 -0.02 2.48 .63 Jul 21 f 101.03 101.04 -0.02 .28 1.13 Jul 21 p 95.21 95.22 -0.03 2.49 2.25 Jul 21 p 99.07 99.08 -0.03 2.49 2.13 Aug 21 p 98.25 98.26 -0.02 2.51 8.13 Aug 21 k 118.06 118.07 -0.04 2.45 1.13 Aug 21 p 95.16 95.17 -0.03 2.51 2.00 Aug 21 p 98.11 98.12 -0.03 2.51 1.13 Sep 21 p 95.12 95.13 -0.03 2.51 2.13 Sep 21 p 98.22 98.23 -0.03 2.51 1.25 Oct 21 p 95.23 95.24 -0.02 2.51 2.00 Oct 21 p 98.07 98.08 -0.03 2.52 2.00 Nov 21 p 98.07 98.08 -0.03 2.51 8.00 Nov 21 k 118.29 118.30 -0.04 2.48 1.75 Nov 21 p 97.09 97.10 -0.03 2.53 1.88 Nov 21 p 97.25 97.26 -0.02 2.51 2.00 Dec 21 p 98.03 98.04 -0.02 2.54 ARCResources 87287 14.06 13.75 14.05 -.04 AdvOil Gas 83871 3.94 3.80 3.94 -.01 AgnicoEagle 63496 55.15 53.20 53.20 -.95 Aimia Inc 89522 1.65 1.58 1.61 -.07 AirCdaV VV 71123 26.50 25.29 26.35 +.07 AlamosGoldA 105259 7.02 6.68 6.71 +.09 AlgonquinPwr 82372 12.85 12.70 12.82 ... AlimntatnBSV 90075 57.39 55.79 56.88 +.09 AphriaInc J 784865 10.34 9.10 9.95 -.11 ArgexTitanium 55820 .05 .04 .04 +.01 AsankoGoldo 70965 1.26 1.19 1.21 +.03 AthabascaOil 100490 1.21 1.15 1.19 -.02 AuroraCannabi 1999675 7.96 7.30 7.62 -.45 B2GoldCorpo 179499 3.56 3.40 3.40 -.11 BCE Inc 226907 54.95 53.94 54.84 +.42 BarrickGold 245436 16.30 15.94 15.99 +.02 BaytexEnergy 282790 3.58 3.35 3.57 +.05 BellatrixExpl 59568 1.66 1.48 1.61 +.08 BirchcliffEng 232477 3.94 3.81 3.88 -.07 Bk NS 207074 77.03 76.38 76.89 -.65 BkMontreal 145850 96.15 94.70 95.95 -.30 BlackberryLtd 338940 13.49 12.91 13.44 +.09 BombardirBSV 752870 3.65 3.55 3.64 -.04 BonavistaEgy 156551 1.28 1.16 1.27 +.05 BrookdALV 160560 49.81 49.12 49.69 -.18 CAE Inc 73645 24.49 24.11 24.47 -.12 CGIGrpASV 55975 74.63 72.84 74.45 ... CIBC 118924 112.05 110.50 111.85 -.58 CIFinancial 69897 27.24 26.82 27.04 -.21 CalfracWell 89315 5.78 5.39 5.71 -.01 CamecoCorp 104964 12.39 12.15 12.33 -.11 CandenteCoppr 113850 .10 .07 .07 -.01 CannTustHoldi 100507 7.03 6.12 6.94 +.22 CanopyGrowth 1350907 28.80 25.35 27.64 -.35 CardinalEngy 57071 4.27 4.15 4.24 -.02 CdnNatRail 100871 94.24 92.81 94.13 +.06 CdnNatRes 275895 41.48 40.35 41.44 +.09 CenovusEngy 583242 11.68 10.90 11.63 +.30 CenterraGld 99806 7.48 7.26 7.44 +.20 ChorusAvaitio 67087 8.17 8.10 8.14 -.03 CominarUn 56537 12.76 12.53 12.55 -.23 CorusEntBo 131035 6.05 5.56 5.99 +.17 CrescentPnt 446279 8.66 8.29 8.65 +.11 DIRTTEnvo 57587 5.40 5.01 5.37 +.24 DetourGoldo 88716 13.87 13.32 13.33 -.27 DreamGloblUn 58825 13.94 13.68 13.75 -.21 ECNCapitalCo 153384 3.54 3.47 3.54 +.01 EldoradoGld 715003 1.30 1.16 1.18 +.04 ElementFin 726796 4.16 3.80 4.12 +.17 EmeraInc 55784 41.21 40.71 41.01 -.19 EmpireANV 62631 25.19 24.37 25.11 +.50 EnCanaCorp 551431 13.60 13.20 13.60 -.17 EnbridgeInc 390955 39.68 38.02 39.46 +.65 EnerplusCorp 89599 14.25 13.80 14.22 -.10 FirstMiningF 71709 .45 .42 .43 -.01 FirstQntumo 193883 18.05 17.13 17.87 -.39 FissionUrnmo 58680 .65 .60 .62 -.02 Fortis Inc 93003 43.35 42.56 42.83 -.61 FrstMajSvro 59745 8.03 7.80 7.81 -.06 GoldcorpInc 218136 18.15 17.66 17.71 -.17 GtWstLifeco 87494 33.37 32.51 33.28 +.46 HorizonsMedM 66341 15.22 14.31 15.15 -.12 Horzn500Bear 83460 4.73 4.47 4.47 -.13 HrznCrdOilBl 282933 9.24 8.81 9.24 +.02 HrznCrdOilBr 198372 6.43 6.14 6.14 -.01 HrznGoldBull 56142 10.97 10.52 10.57 -.15 HrznNtGsBul 132455 3.76 3.65 3.66 +.04 HrznShTrmBl 124746 37.97 31.34 31.62 -1.28 HudBayMnrls 250937 8.60 8.36 8.55 -.24HuskyEngy 79756 18.07 17.71 17.90 -.29 HydroOneLimi 68923 21.10 20.77 21.09 +.18 HznBetaProBl 63996 32.22 31.29 32.15 +.02 ISharesS P60 736770 22.57 22.25 22.54 -.02 IShrsCapEngy 132804 11.30 11.04 11.30 +.01 IamgoldCorp 82371 6.72 6.42 6.49 -.06 ImperialOil 104776 34.85 33.78 34.71 +.55 InMedPharmace 65947 1.33 1.21 1.27 -.10 InterPipeline 115605 22.13 21.61 22.13 +.01 IvanhoeAo 82866 2.62 2.51 2.57 ... KatangaMng 55241 1.72 1.60 1.68 -.02 KeyeraCorp 56602 33.82 33.07 33.68 -.39 KinrossGold 229681 5.14 5.01 5.02 -.04 Kirklandlake 55921 19.95 19.11 19.26 -.12 KlondexMineo 61117 3.04 2.99 3.00 +.01 LargoResourcs 84175 1.55 1.42 1.50 +.06 LundinMng 255628 8.54 8.21 8.48 -.24 MEGEnergy 126435 5.00 4.64 4.99 +.12 MagnaInt l 94049 73.54 70.07 73.52 +1.36 ManulifeFin 407480 23.72 23.24 23.63 -.02 NEXTSOURCEMAT 70950 .12 .12 .12 ... NatBkCan 128077 59.78 58.83 59.65 -.08 NemaskaLithiu 138196 1.20 1.10 1.17 +.05 NeovascInc 677802 .05 .04 .05 -.01 NutrienLtd 150377 57.87 56.55 57.70 -.93 OceanaGoldCrp 96199 3.60 3.45 3.45 -.03 PaintedPonyE 70849 2.30 2.15 2.28 +.09 PembinaPipe 186044 38.67 37.60 38.63 +.14 PengrowthEgy 117591 .84 .77 .83 +.01 PeytoExpl 73706 11.11 10.68 11.10 +.22 PowerCorpSV 89326 29.42 28.93 29.36 -.08 PrecisionDrl 123727 3.51 3.37 3.45 -.04 Prometico 306206 .73 .63 .68 -.05 PureIndREIT 188162 8.08 8.05 8.07 ... RagingRiver 119817 6.09 5.83 6.09 +.10 RogersCommB 112909 57.58 56.08 57.42 +.82 RoyalBank 250306 97.76 96.68 97.59 -.61 RoyalNickelo 82607 .22 .20 .20 -.01 SaputoInc 55198 40.42 39.21 40.31 +.93 SecureEngyo 69354 7.31 6.98 7.28 +.05 SevenGenClA 83536 16.19 15.67 16.07 +.01 ShawCommBNV 87720 24.56 24.02 24.54 +.21 SherrittIntl 142703 1.14 1.07 1.09 -.06 SunLifeFin 112505 52.33 51.51 52.23 -.01 SuncorEngy 251392 44.13 43.35 44.07 -.01 T D Bank 416753 71.77 70.59 71.59 -.30 TeckResLimit 164185 33.18 31.43 33.05 +.05 Telus Corp 79306 44.75 44.14 44.66 +.24 TheStarsGrou 67297 34.23 33.67 34.20 -.16 ThomsonReuter 86986 50.57 49.42 50.48 +.68 TitanMedclo 118210 .25 .23 .23 -.01 TransCdaCorp 220544 52.07 50.28 51.97 +.83 TranscntlASV 59056 26.71 26.05 26.42 +.16 TrevaliMngo 197988 1.26 1.16 1.26 +.03 TricanWell 680947 2.85 2.77 2.83 -.04 UrtheCasto 54634 .29 .27 .29 -.01 ValeantPharma 77064 20.22 19.58 20.17 +.10 ValeuraEgyJ 56471 4.59 4.21 4.24 -.22 Wallbridgeo 284240 .09 .07 .07 +.01 WesdomeGold 87365 2.05 2.00 2.00 +.02 WestjetAir 53123 23.73 23.31 23.66 -.04 WheatonPrecio 77019 26.73 26.01 26.01 -.41 WhitecapReso 93425 7.82 7.62 7.81 +.03 YamanaGld 228263 3.64 3.37 3.37 -.16 eCobaltSoluti 96093 1.40 1.32 1.37 -.05 iShrS P500C 64601 30.05 29.17 29.99 +.34 Toronto stocks Name Vol High Low Last Chg Treasury bonds Rate Date Bid Ask Chg Yld 2.13 Dec 21 p 98.18 98.19 -0.03 2.53 .13 Jan 22 f 98.26 98.27 -0.02 .44 1.50 Jan 22 p 96.08 96.09 -0.01 2.53 1.88 Jan 22 p 97.20 97.21 2.53 2.00 Feb 22 p 98.03 98.04 2.52 1.75 Feb 22 p 97.04 97.05 2.53 1.88 Feb 22 p 97.17 97.18 -0.01 2.54 1.75 Mar 22 p 97.01 97.02 -0.01 2.53 1.88 Mar 22 p 97.15 97.16 -0.01 2.54 .13 Apr 22 f 98.14 98.15 -0.03 .51 1.75 Apr 22 3p 96.29 96.30 -0.01 2.55 1.88 Apr 22 p 97.12 97.13 -0.01 2.55 1.75 May 22 p 96.29 96.30 2.54 1.88 May 22 p 97.12 97.13 2.54 1.88 May 22 p 96.27 96.28 2.55 1.75 Jun 22 p 96.25 96.26 2.56 2.13 Jun 22 p 98.09 98.10 2.56 .13 Jul 22 f 98.27 98.28 -0.03 .39 1.88 Jul 22 p 97.06 97.07 2.57 2.00 Jul 22 p 97.23 97.24 2.56 1.63 Aug 22 p 96.05 96.06 2.56 7.25 Aug 22 k 119.13 119.14 -0.04 2.52 1.63 Aug 22 p 96.02 96.03 -0.01 2.57 1.88 Aug 22 p 97.04 97.05 2.57 1.75 Sep 22 p 96.16 96.17 2.58 1.88 Sep 22 p 97.01 97.02 2.58 1.75 Oct 22 p 96.31 97.00 2.58 2.00 Oct 22 p 97.15 97.16 -0.01 2.58 1.63 Nov 22 p 95.27 95.28 2.59 7.63 Nov 22 k 122.00 122.01 -0.04 2.54 2.00 Nov 22 p 97.14 97.15 2.59 2.13 Dec 22 p 97.29 97.30 2.60 .13 Jan 23 f 98.06 98.07 -0.02 .51 1.75 Jan 23 p 96.05 96.06 2.60 2.38 Jan 23 p 98.31 99.00 -0.01 2.60 2.00 Feb 23 p 97.08 97.09 -0.01 2.60 7.13 Feb 23 k 120.19 120.20 -0.05 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 15.12 -1.6 -.5 +5.9/A IntrmDvrsMnA m MS 14.11 -.2 -1.0 +.7/B IntrmDvrsMnC m MS 14.11 -.2 -1.2 .../E LgCpGrA m LG 48.74 -1.2 +2.0 +13.0/A LgCpGrAdv LG 52.97 -1.2 +2.1 +13.3/A LgCpGrC m LG 36.82 -1.3 +1.8 +12.2/B LgCpGrI LG 52.69 -1.2 +2.1 +13.4/A LgCpGrK b LG 49.59 -1.2 +2.0 +12.9/A LtdDurHiIncAdv HY 10.21 +.1 -.2 +3.6/D MuniBdInfStr1 b MS 10.15 -.2 -.2 +1.8/A MuniBdInfStr2 MS 10.16 -.1 -.2 +1.9/A MuniBdInfStrA m MS 10.19 -.2 -.3 +1.6/A MuniBdInfStrAdv MS 10.20 -.1 -.1 +1.9/A MuniIncCAA m MF 11.03 ... -1.0 +2.0/B MuniIncCAAdv MF 11.03 ... -1.0 +2.3/A MuniIncIIArznA m SI 10.95 +.1 -1.0 +2.5/A MuniIncIIMAA m MT 11.08 +.2 -1.1 +1.8/B MuniIncIIMINA m SM 10.10 +.2 -1.1 +1.8/B MuniIncIINJA m MJ 9.60 ... -1.3 +2.6/B MuniIncIIOhioA m MO 9.81 ... -1.2 +2.2/A MuniIncIIPEA m MP 10.33 ... -1.1 +2.2/B MuniIncIIVIA m SL 10.97 +.2 -1.0 +2.2/A MuniIncNYA m MN 9.79 ... -1.4 +2.1/B MuniIncNYAdv MN 9.80 +.1 -1.2 +2.3/A MuniIncNYC m MN 9.79 ... -1.5 +1.3/C MuniIncNtnA m MI 10.11 +.1 -1.3 +2.3/A MuniIncNtnAdv MI 10.11 +.2 -1.2 +2.5/A MuniIncNtnC m MI 10.10 +.1 -1.5 +1.5/C ReltvValA m LV 5.76 -.7 -1.2 +9.5/A ReltvValAdv LV 5.81 -.5 -1.2 +9.8/A ReltvValC m LV 5.75 -.7 -1.4 +8.7/B SelUSEqAdv LB 16.77 -1.3 +.1 +10.2/B SelUSLSA m LO 12.55 -1.0 -.5 +4.8/B SelUSLSAdv LO 12.74 -1.0 -.4 +5.0/B SelUSLSC m LO 12.03 -1.1 -.7 +4.0/C ShortDurPlus CS 11.57 +.1 -.2 +.4/D SmCpGrA m SG 54.07 -1.3 +4.9 +12.1/A SmCpGrI SG 58.54 -1.2 +4.9 +12.4/A SstnlGlbThtcA m WS 116.47 -1.3 -.8 +10.5/A SstnlGlbThtcAdv WS 123.28 -1.3 -.7 +10.7/A SustIntlThtcA m FG 19.23 -1.2 -1.4 +4.4/E TxMgAlMktIncA m CA 12.35 -.3 -3.3 +2.4/E TxMgWtAprStrAdv WS 16.15 -.9 -.2 +7.3/C TxMgdIntl FB 18.41 -1.0 -.2 +6.6/A AAMInsgtSelIncI d TW 9.94 ... -2.1 +2.6/BABAllMktRlRet1 b MA 8.64 +.2 -2.4 +1.0/E AllMktTRA m MA 14.61 +.8 -1.5 +3.4/E AllMktTRAdv MA 14.71 +.9 -1.4 +3.6/E AllMktTRC m MA 14.52 +.8 -1.7 +2.6/E BdInStrat1 b IP 10.65 +.3 -.4 +1.9/A BdInStrat2 IP 10.65 +.4 -.3 +2.0/A CncntrGrAdv LG 34.67 +.4 +1.8 +9.5/D CnsrvWlthStratA m CA 12.01 +.5 -1.1 +2.6 CorOppsA m LG 20.12 -.9 -.7 +10.5/C DiscvGrA m MG 11.45 -.3 +5.4 +11.2/A DiscvGrAdv MG 12.22 -.3 +5.5 +11.5/A DiscvValA m MV 22.28 +.6 -2.2 +7.7/B DiscvValAdv MV 22.81 +.6 -2.1 +7.9/B DiscvValC m MV 19.63 +.5 -2.4 +6.9/C DiscvValI MV 22.13 +.6 -2.1 +8.0/B DiscvValR b MV 21.64 +.6 -2.3 +7.3/B DiscvValZ MV 22.10 +.6 -2.1 +8.0/B DiversMunicipal MS 14.10 -.2 -1.0 +.9/A EmMkts EM 33.46 -.8 +2.8 +7.3/C EqIncA m LV 28.52 -1.0 -1.2 +7.2/C EqIncAdv LV 28.79 -.9 -1.1 +7.4/C EqIncC m LV 28.14 -1.0 -1.4 +6.4/D GlbBdA m IB 8.33 +.6 -.3 +2.2/C GlbBdAdv IB 8.32 +.6 -.2 +2.5/C GlbBdC m IB 8.35 +.4 -.6 +1.4/E GlbBdI IB 8.32 +.6 -.2 +2.5/C GlbBdR b IB 8.32 +.5 -.4 +1.8/D GlbRkAllcA m TV 16.06 +.2 -2.2 +2.5/D GlbRlEstInvmA m GR 13.95 +3.0 -3.9 +2.1/C GlbRlEstInvmIII GR 10.62 +3.0 -3.5 +2.8/B GrA m LG 76.09 -.6 +3.7 +13.5/A HiIncA m HY 8.60 +.1 -.9 +5.1/A HiIncAdv HY 8.61 +.1 -.8 +5.4/A HiIncC m HY 8.70 ... -1.2 +4.3/B HiIncI HY 8.61 +.1 -.9 +5.4/A HiIncK b HY 8.60 +.1 -.9 +5.1/A HiIncR b HY 8.59 -.1 -1.1 +4.7/B HiIncZ HY 8.61 +.1 -.8 +5.4/A IntermBdA m CI 10.91 +.3 -1.2 +1.5/B IntermBdAdv CI 10.92 +.4 -1.1 +1.8/A IntermCAMuniA m SS 14.03 ... -.7 +.8/B IntermNYMuniA m SS 13.75 -.2 -.9 +1.0/A Intl FB 18.41 -1.0 -.2 +6.6/A IntlValA m FV 14.78 -1.6 -.5 +5.6/A 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, April 5, 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 15.46 -2.2 -4.2 +4.0/E ValAdv LV 15.47 -2.1 -4.2 +4.2/E WlthApprStrA m WS 16.29 -1.0 -.3 +6.6/C WlthApprStrAdv WS 16.25 -1.0 -.2 +6.9/CAC AlternativesEqMktNetrlInv NE 11.34 -.8 +1.1 +.1/D MktNetrlValInv NE 10.26 +.4 -2.0 +1.6/CAIGActvAllcA f MA 17.47 -1.3 -1.0 +5.2/C FlexCrdtA m HY 3.40 -.2 +.4 +3.7/C FocedDivStrB m LV 17.48 -3.9 -5.5 +7.4/C FocedDivStrC m LV 17.47 -3.9 -5.5 +7.4/C IntlDivStrA m FV 9.44 -1.0 -1.3 +1.0/E MltAstAllcA f MA 18.13 -1.1 -1.2 +5.2/C SrFltngRtA m BL 8.11 +.3 +1.1 +3.8/B SrFltngRtC m BL 8.10 +.1 +.9 +3.5/C StrBdA m MU 3.37 -.4 -2.0 +2.3/D StrValA m LV 30.83 -1.9 -2.3 +6.6/D USGvtSecA m GI 8.93 +.2 -1.1 -1.1/EALPSRdRcksLtdPrEI d SW 7.20 -1.5 -1.0 +9.1/C RdRcksLtdPrEInv m SW 7.08 -1.5 -1.0 +8.8/CAMFAstMgUltShrtMrt b UB 6.89 +.1 -.7 -.6AMGCHEqPtnrsBalN b MA 17.02 -.5 +.1 +6.1/B FQGlbRkBalZ TV 15.31 +.3 -4.4 +3.9/B FQTxMgdUSEqI LB 30.40 -.2 +.6 +7.8/D GWKCorBdI CI 9.89 +.4 -1.9 +.7/D GWKMnBdI MI 11.40 +.1 -1.8 +1.6/C GWKMnEnhYiI HM 9.76 +.4 -1.8 +3.6/C GWKSmCpCorI SG 28.31 -.2 -.4 +10.2/B MgrsAmIntrGvS GI 10.41 +.2 -1.5 +.5/B MgrsAmShrtDrGvS UB 9.47 +.1 +.4 +.5/E MgrsBrAdvsMCGrN MG 11.78 -1.8 -.2 +4.3/E MgrsBrBlueS LG 49.27 -3.3 +2.9 +10.3/D MgrsBrwineS MG 47.50 -3.3 +1.8 +8.4/C MgrsCaEmergCoI SG 58.90 +1.6 +.9 +15.0/A MgrsCaMidCpN b MG 30.61 -.4 +1.2 +8.5/C MgrsCeRlEsttS SR 9.65 +4.3 -7.0 +1.4/B MgrsDblCrPlsBdI CI 10.47 +.3 -1.0 +2.1 MgrsDblCrPlsBdN b CI 10.47 +.2 -1.0 +1.9 MgrsEmergOppsS SG 46.77 -.2 +1.9 +9.4/B MgrsFrpntMdCpI MV 41.65 -4.2 -4.9 +5.1/D MgrsFrpntMdCpN b MV 40.58 -4.2 -4.9 +4.9/D MgrsLmsSylsBdS CI 26.52 +.3 -1.0 +2.6/A MgrsMntCldGrI LG 19.89 -1.5 +.9 +8.1/E MgrsMntCldGrN b LG 19.81 -1.5 +.9 +7.9/E MgrsSkylnSpcEqS d SB 43.54 -.7 -1.0 +5.8/D MgrsSpecialEqS SG 123.31 +.9 +3.2 +9.0/C RRDivAllCpVlI LV 12.03 -1.3 -3.7 +6.2/D RRDivAllCpVlN b LV 12.04 -1.3 -3.7 +5.9/E RRSmCpValI SB 13.17 +.5 -.3 +10.8/A SthrnSnSmCpN m SB 24.45 +.1 -6.2 +1.7/E SystMidCpValI MV 15.09 -1.1 -3.6 +6.6/C TmsSqMidCpGrI MG 19.31 +.2 +2.3 +8.4/C TmsSqMidCpGrS MG 18.82 +.2 +2.3 +8.1/C TmsSqSmCpGrI SG 17.97 +1.2 +3.7 +8.7/C TmsSqSmCpGrS SG 17.52 +1.2 +3.7 +8.5/C TrilogyEMktsEqZ d EM 10.29 -1.9 +.1 +9.1/B YackFocI d LB 20.86 ... -1.1 +9.1/C YackFocN d LB 20.89 ... -1.1 +8.9/C YacktmanI d LB 22.62 -.5 -1.0 +8.3/DAQRDiversArbtrgI NE 9.21 +.3 +1.0 +3.0/B DiversArbtrgN b NE 9.21 +.2 +1.0 +2.8/B IntlEqI FB 10.91 -.5 -.5 +7.1/A IntlMomStyleI FG 15.81 -.1 +.7 +4.8/D LgCpMomStyleI LG 22.03 -1.7 +2.2 +9.8/D LgCpMomStyleN b LG 22.03 -1.8 +2.1 +9.5/D MgdFtsStratI FF 8.92 -1.0 -3.4 -6.1/D MgdFtsStratN b FF 8.79 -1.0 -3.4 -6.3/D MltStratAltI AM 8.79 +.7 -2.9 +2.2/A MltStratAltN b AM 8.74 +.7 -2.9 +2.0/A RkBalCmdtsStrI BB 6.71 -2.8 -2.8 +2.6/A RkParityI TV 9.65 +1.2 -1.7 +3.1/C RkParityIIMVI TV 9.00 +.2 -2.8 +1.5/D SmCpMomStyleI SG 23.80 -.8 +1.4 +7.2/DATDiscpEqInstl LB 19.19 -1.7 +.1 +9.8/BAberdeenGlbHiIncA b HY 9.00 -.3 -.8 +1.9/E GlbHiIncI HY 8.43 -.2 -.7 +2.2/E IntlSmCpA m FR 31.61 -.6 +.4 +9.5/C SelIntlEqA b FB 26.88 +.2 -2.0 +4.4/D TotalRetBdA b CI 12.90 +.2 -1.5 +1.3/C TotalRetBdI CI 12.71 +.2 -1.4 +1.5/BAbsolute StrategiesInstl AM 8.38 +1.2 +1.3 -2.0/EAcadianEmMktsInv d EM 22.44 -2.4 +.2 +7.7/CAccessCptCmntyInvmIns GI 8.76 +.4 -1.4 +.6/AAdvisorOneCLSGlbDiversEqN WS 18.69 -.7 +.5 +7.4/CAdvisory ResearchMLPEngyIncA m LP 7.83 -4.6 -9.6 -10.0/B MLPEngyIncC m LP 7.84 -4.9 -9.8 -10.7/C MLPEngyIncI d LP 7.69 -4.7 -9.6 -9.8/B MLPEngyInfrasI d LP 7.50 -4.6 -9.6 -10.8/CAegisVal SV 20.00 +.3 +1.7 +17.2/AAkreFocInstl d LG 34.35 +1.3 +4.0 +13.6/A FocRetail m LG 33.68 +1.3 +3.9 +13.3/AAl FrankInv m LV 24.38 -1.0 -1.7 +7.8/CAlgerCptlApprecA m LG 25.29 -2.3 +2.6 +10.9/C CptlApprecC m LG 20.05 -2.3 +2.3 +10.0/D CptlApprecI2 LG 84.89 -2.2 +2.7 +11.0/C CptlApprecInsI LG 33.31 -2.3 +2.7 +11.0/C GrIncA m LB 39.64 -2.0 -2.0 +9.2/C IntlGrA m FG 16.84 -.1 -1.2 +3.5/E LgCpGrI2 LG 63.88 -2.2 +3.7 +8.4/E MidCpGrA m MG 13.86 -.3 +1.3 +6.7/D MidCpGrI2 MG 25.31 -.2 +1.2 +6.9/D MidCpGrInstlI MG 29.68 -.3 +1.2 +6.9/D SmCpGrA m SG 8.75 +.9 +3.8 +8.4/C SmCpGrI2 SG 25.03 +.8 +3.6 +8.8/C SmCpGrInstlI SG 20.92 +.7 +3.3 +8.8/C SpectraA m LG 21.13 -2.1 +2.7 +10.9/CAllianzGIFocedGrA m LG 53.98 -2.5 +2.1 +12.6/B FocedGrC m LG 37.50 -2.6 +1.9 +11.8/B GlbSmCpA m SW 50.25 -.4 +.4 +6.9/D HlthSciA m SH 32.02 -2.7 +.8 +3.0/B NFJDivValA m LV 14.86 -1.2 -1.3 +7.1/C NFJDivValC m LV 15.01 -1.3 -1.6 +6.3/D NFJDivValInstl LV 14.97 -1.2 -1.2 +7.5/C NFJIntlValA m FV 19.44 -1.0 -1.5 -1.5/E NFJLgCapValA m LV 26.22 -1.1 -2.1 +8.7/B NFJMidCapValA m MV 30.50 -.6 -2.6 +11.1/A NFJMidCapValC m MV 25.03 -.6 -2.8 +10.2/A NFJMidCapValIns MV 32.59 -.5 -2.5 +11.5/A NFJSmCpValA m SV 21.13 -.3 -2.5 +5.5/D NFJSmCpValAdmin b SV 21.06 -.3 -2.5 +5.6/D NFJSmCpValC m SV 18.81 -.4 -2.7 +4.7/E NFJSmCpValInstl SV 23.66 -.3 -2.4 +5.8/D TechA m ST 66.74 -2.5 +9.0 +19.9/B TechC m ST 51.66 -2.5 +8.8 +19.1/C TechInstl ST 74.88 -2.5 +9.1 +20.4/BAlpineIntlRlEsttEqIns d GR 24.17 +1.2 -.6 +5.0/A RltyIncandGrIns d SR 21.01 +4.7 -7.1 +2.1/B UltShrtMnIncIns d MS 10.04 +.1 +.4 +.8/B dynDivInstl d WS 4.07 -.2 -1.5 +6.8/CAmanaMutGrInv b LG 35.48 -.5 +1.5 +11.4/C MutIncInv b LB 49.48 -1.2 -3.3 +7.9/DAmerican BeaconBrdGwyLgCpVlIns LV 28.26 -.2 -1.1 +9.0/A BrdgwyLgCpGrIns LG 31.36 -1.6 +5.0 +11.6/B IntlEqInstl FV 20.40 +.1 -2.3 +4.0/C IntlEqInv FV 20.23 +.1 -2.4 +3.6/C LgCpValAdv b LV 26.08 -1.1 -2.5 +6.8/D LgCpValInstl LV 28.47 -1.0 -2.3 +7.3/C LgCpValInv LV 26.43 -1.1 -2.4 +7.0/D MidCpValInv MV 16.83 -1.4 -4.3 +7.0/C SmCpValAdv b SV 25.58 +.2 -1.9 +7.0/C SmCpValInstl SV 26.93 +.2 -1.8 +7.5/B SmCpValInv SV 25.92 +.2 -1.9 +7.2/CAmerican CenturyAdpteAllCpInv MB 20.86 +.6 +.3 +7.8/B AdpteEqInv LB 11.67 -.5 -.8 +8.9/C AllCpGrInv LG 33.40 -2.2 +1.1 +9.7/D BalI MA 18.71 -.9 -.3 +5.8/B BalInv MA 18.70 -1.0 -.4 +5.6/C CAHYMuniI MC 10.49 +.4 -.7 +3.9/A CAHYMuniInv MC 10.49 +.4 -.9 +3.7/A CAInTFBdBdI MF 11.68 +.1 -1.1 +1.8/C CAInTFBdBdInv MF 11.68 ... -1.2 +1.6/C CorEqPlusInv LB 15.33 -2.5 -.2 +8.1/D CorPlusInv CI 10.57 +.3 -1.5 +1.5/B CptlValInv LV 8.48 -1.5 -3.2 +6.2/D DiscpGrInv LG 23.03 -2.4 +.9 +10.3/D DiversBdA m CI 10.52 +.4 -1.9 +.6/E DiversBdI CI 10.52 +.4 -1.7 +1.1/C DiversBdInv CI 10.52 +.4 -1.7 +.9/D EmMktsA m EM 11.98 -.8 +1.3 +10.8/A EmMktsI EM 12.73 -.8 +1.4 +11.3/A EmMktsInv EM 12.41 -.9 +1.4 +11.0/A EqGrA m LB 32.49 -1.7 +.5 +8.8/C EqGrI LB 32.56 -1.7 +.6 +9.3/C EqGrInv LB 32.53 -1.7 +.6 +9.1/C EqIncA m LV 8.62 -.2 -3.0 +9.5/A EqIncC m LV 8.62 -.2 -3.1 +8.7/B EqIncI LV 8.63 -.2 -2.9 +10.0/A EqIncInv LV 8.62 -.2 -2.9 +9.8/A EqIncR b LV 8.59 -.2 -3.0 +9.3/A EqIncR6 LV 8.64 -.2 -2.9 +10.2/A GlbGoldInv SP 8.40 +2.2 -4.0 +7.1/A GlbGrInv WS 12.40 +.1 +1.8 +7.9/B GlbRlEsttInv GR 11.58 +2.3 -2.5 +1.8/C GovtBdA m GI 10.73 +.5 -1.4 +.1/C GovtBdInv GI 10.73 +.5 -1.3 +.3/B GovtBdR5 GI 10.73 +.5 -1.3 +.5/B GrA m LG 32.58 -2.5 +2.3 +11.7/B GrI LG 34.19 -2.4 +2.4 +12.2/B GrInv LG 33.61 -2.4 +2.4 +12.0/B GrR b LG 31.86 -2.5 +2.3 +11.4/C GrR6 LG 34.17 -2.4 +2.5 +12.4/B HYInv HY 5.57 -.1 -1.3 +3.3/D HYMuniI HM 9.59 +.5 -.2 +4.3/B HYMuniInv HM 9.59 +.5 -.3 +4.1/B HeritageA m MG 21.27 -.1 +2.2 +6.4/D HeritageC m MG 17.13 -.2 +2.0 +5.6/E HeritageI MG 24.43 -.1 +2.3 +6.9/D HeritageInv MG 23.00 -.1 +2.3 +6.7/D IncandGrA m LV 38.90 -1.4 -.6 +8.8/B IncandGrI LV 39.01 -1.4 -.5 +9.3/A IncandGrInv LV 38.96 -1.4 -.5 +9.1/A InAdjBdA m IP 11.50 +.6 -1.0 +.7/C InAdjBdInv IP 11.53 +.6 -1.0 +.9/C InAdjBdR5 IP 11.52 +.6 -.9 +1.1/B IntTrmTxFrBdI MI 11.16 +.1 -.9 +1.8/B IntTrmTxFrBdInv MI 11.15 -.1 -1.1 +1.6/C IntlBdInv IB 13.60 +.3 +3.2 +3.5/A IntlDiscvInv FR 17.05 -.4 +.3 +9.5/C IntlGrA m FG 13.57 +.4 +1.8 +5.9/C IntlGrI FG 13.37 +.4 +2.0 +6.5/C IntlGrInv FG 13.46 +.4 +1.9 +6.2/C IntlOppsInv FR 11.46 +1.2 +2.8 +12.9/A InvGinnieMaeInv GI 10.24 +.5 -1.2 +.3/B InvGinnieMaeR5 GI 10.24 +.5 -1.1 +.5/B InvOC2020A m TE 12.45 -.3 -.5 +4.0/D InvOC2020I TE 12.47 -.2 -.3 +4.5/C InvOC2020Inv TE 12.46 -.3 -.5 +4.3/D InvOC2020R b TE 12.44 -.4 -.6 +3.8/D InvOC2025A m TG 14.79 -.3 -.5 +4.4/D InvOC2025I TG 14.80 -.3 -.3 +4.9/D InvOC2025Inv TG 14.79 -.4 -.4 +4.7/D InvOC2025R b TG 14.77 -.4 -.5 +4.2/E InvOC2030A m TH 12.91 -.5 -.5 +4.8/E InvOC2030I TH 12.94 -.4 -.3 +5.3/D InvOC2030Inv TH 12.94 -.4 -.4 +5.1/D InvOC2030R b TH 12.91 -.5 -.5 +4.5/E InvOC2035A m TI 16.15 -.6 -.4 +5.2/E InvOC2035I TI 16.18 -.5 -.2 +5.7/D InvOC2035Inv TI 16.16 -.6 -.3 +5.4/E InvOC2035R b TI 16.15 -.6 -.4 +4.9/E InvOC2040A m TJ 13.64 -.7 -.3 +5.6/E InvOC2040I TJ 13.65 -.7 -.2 +6.1/D InvOC2040Inv TJ 13.65 -.7 -.2 +5.9/E InvOC2040R b TJ 13.63 -.7 -.4 +5.4/E InvOC2045A m TK 17.14 -.7 -.2 +6.1/E InvOC2045I TK 17.17 -.7 -.1 +6.6/D InvOC2045Inv TK 17.15 -.8 -.2 +6.4/E InvOC2045R b TK 17.14 -.8 -.3 +5.9/E InvOC2050A m TN 13.99 -.8 -.1 +6.5/E InvOC2050I TN 14.02 -.7 -.1 +7.0/D InvOC2050Inv TN 14.00 -.8 -.1 +6.7/D InvOC2050R b TN 13.99 -.8 -.2 +6.2/E InvOC2055A m TL 14.99 -.8 -.1 +6.7/E InvOC2055Inv TL 15.01 -.8 -.1 +6.9/D InvOC:AgrInv AL 16.93 -.7 +.1 +6.7/B InvOC:CnsrvInv CA 13.70 -.2 -.3 +4.3/B InvOCInRetA m RI 13.22 -.3 -.5 +3.8/A InvOCInRetI RI 13.21 -.3 -.4 +4.3/A InvOCInRetInv RI 13.21 -.3 -.5 +4.1/A InvOCInRetR b RI 13.20 -.4 -.6 +3.6/B InvOCModInv MA 15.77 -.6 -.1 +5.6/C InvOCVryAgrInv XM 18.36 -1.0 +.4 +7.9/A InvOCVryCsrvInv XY 11.96 ... -.6 +3.1/B LgCoValInv LV 9.86 -1.3 -3.1 +5.9/E MidCpValA m MV 17.05 -.8 -2.4 +8.7/A MidCpValC m MV 16.88 -.9 -2.5 +7.9/B MidCpValI MV 17.09 -.9 -2.3 +9.2/A MidCpValInv MV 17.09 -.8 -2.3 +9.0/A MidCpValR b MV 17.01 -.8 -2.4 +8.4/A MidCpValR6 MV 17.09 -.8 -2.2 +9.3/A NTCoreEqPlusG LB 16.62 -2.5 +.1 +8.4/D NTDiversBdG CI 10.50 +.4 -1.6 +1.1/C NTEmMktsG EM 13.56 -1.0 +1.7 +11.8/A NTEqGrG LB 13.68 -1.6 +.8 +9.3/C NTGrG LG 17.75 -2.3 +2.6 +12.2/B NTHeritageG MG 14.33 ... +2.6 +7.1/D NTIntlGrG FG 12.47 +.4 +2.5 +6.6/C NTLgCoValG LV 11.18 -1.2 -2.9 +5.9/E NTMidCpValG MV 13.24 -.7 -2.0 +9.4/A NTSmCoG SB 9.63 -.6 ... +5.6/D RlEsttA m SR 26.19 +4.0 -6.5 +.1/D RlEsttI SR 26.29 +4.0 -6.4 +.6/C RlEsttInv SR 26.22 +4.0 -6.4 +.4/C SelI LG 71.96 -1.8 +1.1 +12.2/B SelInv LG 70.81 -1.8 +1.0 +11.9/B ShrtDurInv CS 10.13 +.1 ... +1.1/B ShrtTrmGovtInv GS 9.45 ... -.3 .../C ShtDrInfPrBdInv IP 10.16 +.3 +.2 +.9/C ShtDrInfPrBdR5 IP 10.24 +.4 +.3 +1.1/B SmCoInv SB 15.36 -.6 -.2 +5.1/D SmCpGrA m SG 17.22 -.2 +3.5 +8.9/C SmCpGrI SG 18.17 -.2 +3.6 +9.4/B SmCpGrInv SG 17.78 -.2 +3.5 +9.2/C SmCpValA m SV 8.55 ... -1.0 +8.7/B SmCpValI SV 8.73 +.1 -.9 +9.2/A SmCpValInv SV 8.64 ... -1.0 +8.9/A StrAlAgrsA m AL 8.38 -.7 ... +6.4/C StrAlAgrsC m AL 8.19 -.8 -.1 +5.6/D StrAlAgrsI AL 8.26 -.7 +.1 +6.8/B StrAlAgrsInv AL 8.32 -.6 +.1 +6.7/B StrAlCnsrvA m CA 5.75 -.1 -.3 +3.8/C StrAlCnsrvInv CA 5.75 -.3 -.4 +4.0/B StrAlModA m MA 6.84 -.6 -.1 +5.2/C StrAlModC m MA 6.76 -.6 -.4 +4.4/D StrAlModI MA 6.87 -.4 ... +5.7/B StrAlModInv MA 6.86 -.6 -.1 +5.4/C SustEqA m LB 27.69 -1.8 ... +10.0/B SustEqInv LB 27.75 -1.7 ... +10.2/B UltraA m LG 42.84 -2.6 +2.9 +12.9/A UltraI LG 46.20 -2.6 +3.0 +13.4/A UltraInv LG 44.71 -2.6 +3.0 +13.2/A UtlsInv SU 16.43 +2.6 -3.6 +5.4/C ValA m LV 8.65 -1.3 -2.9 +6.6/D ValI LV 8.67 -1.3 -2.8 +7.0/D ValInv LV 8.66 -1.3 -2.7 +6.8/D ValR b LV 8.65 -1.5 -2.9 +6.3/D ZeroCoup2020Inv GI 103.04 +.2 -.6 +.4/B ZeroCoup2025Inv GL 97.18 +.8 -2.1 +.4/AAmerican Funds2010TgtDtRtrA m TA 10.79 -.4 -1.1 +4.4/B 2015TgtDtRtrA m TD 11.47 -.4 -1.0 +4.7/B 2020TgtDtRtrA m TE 12.47 -.6 -.7 +5.3/A 2025TgtDtRtrA m TG 13.38 -.7 -.4 +6.2/A 2030TgtDtRtrA m TH 14.39 -.9 -.2 +7.3/A 2035TgtDtRtrA m TI 14.85 -1.1 +.1 +8.3/A 2040TgtDtRtrA m TJ 15.23 -1.1 +.2 +8.7/A 2045TgtDtRtrA m TK 15.47 -1.2 +.3 +8.9/A 2050TgtDtRtrA m TN 15.15 -1.2 +.3 +9.0/A AMCpA m LG 32.40 -1.8 +2.9 +10.5/C AmrcnBalA m MA 26.76 -.5 -1.1 +7.7/A AmrcnHiIncA m HY 10.18 -.1 -.4 +3.7/C AmrcnMutA m LV 39.75 -1.6 -2.1 +8.5/B BdfAmrcA m CI 12.61 +.4 -1.6 +.9/D CptWldGrIncA m WS 51.00 -1.3 +.2 +8.0/B CptlIncBldrA m IH 60.52 -.8 -2.9 +4.3/C CptlWldBdA m IB 20.25 +.4 +1.9 +2.3/C EuroPacGrA m FG 56.47 -.5 +.4 +6.9/B FdmtlInvsA m LB 61.72 -1.4 -.5 +11.9/A GlbBalA m IH 32.37 -.2 +.1 +5.0/B GrfAmrcA m LG 50.83 -2.0 +2.6 +12.7/B HiIncMuniBdA m HM 15.71 +.5 -.7 +4.0/B IncAmrcA m AL 22.75 -.3 -2.0 +6.2/C IntlGrIncA m FB 34.99 -.4 +.4 +4.8/C IntrmBdfAmrA m CS 13.16 +.1 -.8 +.3/E InvCAmrcA m LB 39.69 -2.7 -1.4 +9.8/B LtdTrmTEBdA m MS 15.50 -.1 -.5 +.9/B MortgA m GI 9.87 +.4 -1.2 +.9/A NewWldA m EM 67.57 -.6 +1.0 +7.8/C NwPrspctvA m WS 43.93 -1.5 +1.8 +10.2/A STBdAmrcA m CS 9.83 +.1 -.3 +.4/D ShrtTrmTEBdA m MS 10.02 -.2 -.1 +.5/C SmCpWldA m SW 56.47 -.2 +1.2 +9.5/B TheNewEcoA m LG 46.82 -1.5 +4.9 +13.0/A TxExBdA m MI 12.80 +.2 -1.1 +2.2/A TxExmptFdofCAA m MF 17.42 +.3 -1.1 +2.2/A TxExofNewYorkA m MY 10.61 +.1 -1.3 +1.8/C USGovtSecA m GI 13.42 +.3 -1.4 +.2/C WAMtInvsA m LV 44.98 -1.1 -1.0 +10.3/AAmerican IndependancKansasTxExBdIns SI 10.70 ... -.7 +1.4/B USInProtInstl IP 10.55 +.7 -.8 +.9/CAncoraThlnSmlMdI d SB 15.74 ... +1.2 +7.3/CAngel OakMltStratIncAs m MU 11.24 +.8 +.9 +3.4/B MltStratIncIns MU 11.22 +.8 +.9 +3.7/BAquilaCHTFKTA m SI 10.47 ... -1.1 +1.3/B HawaiianTxFrA m SI 11.13 -.1 -.9 +.9/D NATFIncA m SI 10.56 +.3 -1.1 +1.9/A TxFrForUtahA m SI 10.18 +.1 -1.2 +1.6/A TxFrofArizonaA m SI 10.46 +.1 -1.2 +1.5/B TxFrofColoradoA m SI 10.30 -.1 -1.2 +1.0/D TxFrofOregonA m SI 10.80 -.1 -1.2 +.9/DArbitrageInstl NE 13.08 -1.2 ... +2.0/B R b NE 12.70 -1.2 -.1 +1.8/CArielApprecInv b MV 47.63 -2.7 -.5 +4.9/D Inv b MV 70.20 -3.0 +.3 +6.3/CAristotleSaulGlbOppsI d IH 13.16 +1.2 -1.0 +7.6/AArtisanEmMktsInv EM 17.12 -.3 +2.0 +12.4/A GlbOppsInstl WS 26.57 -1.6 +2.3 +12.9/A GlbOppsInv WS 26.29 -1.6 +2.2 +12.7/A GlbValueInv WS 17.73 -2.1 -2.4 +7.9/B IntlInstl FG 33.26 -.9 -.7 +2.7/E IntlInv FG 33.08 -1.0 -.8 +2.5/E IntlSmCpInv FR 23.22 +1.7 +.6 +6.6/E IntlValueInstl FB 37.26 -1.4 -3.8 +5.9/B IntlValueInv FB 37.13 -1.4 -3.9 +5.6/B MidCpInstl MG 42.95 -1.2 +3.5 +7.0/D MidCpInv MG 39.42 -1.2 +3.4 +6.8/D MidCpValueInv MV 22.27 +.2 -2.0 +5.9/C SmCpInvs SG 32.84 +1.0 +7.5 +12.2/A ValInstl LV 13.85 -1.8 -4.6 +8.2/B ValInv LV 13.88 -1.8 -4.7 +8.0/BAshmoreEmMktsLcCyBdIns XP 8.07 +1.0 +5.3 +5.6 EmMktsTtlRetIns EB 8.30 +.8 +1.2 +8.0AuxierFocInv d LV 21.85 -1.4 -2.1 +6.5/DAve MariaMariaWldEq WS 14.73 -1.1 -2.3 +5.2/D Value MB 21.35 ... +2.3 +4.8/DBBHCorelN d LB 20.11 -3.4 -3.6 +7.0/E LtdDurN UB 10.16 +.1 +.3 +1.7/ABMODivIncI LV 14.10 -1.2 -1.0 +10.5/A IntermTxFrI MI 11.13 ... -.8 +2.1/B IntermTxFrY MI 11.13 ... -.8 +1.8/B LgCpGrI LG 18.33 -1.7 +1.3 +13.2/A LgCpGrY LG 18.16 -1.7 +1.2 +12.9/A LgCpValI LV 15.70 -.7 -2.7 +7.9/C LowVolEqI LV 14.58 +.5 -.9 +6.9/D MidCpGrI MG 16.66 -.7 +3.4 +6.6/D MidCpValI MV 12.11 +.8 -2.7 +6.3/C ShrtTrmIncAdvI CS 9.30 +.2 ... +1.3/B ShrtTxFrI MS 10.12 -.1 ... +1.0/A SmCpGrI SG 18.99 +.1 +1.9 +3.7/E StratIncY MU 9.23 ... -1.1 +2.3/D TCHCorPlusBdI CI 11.48 +.2 -1.5 +2.1/A TCHCorPlusBdY CI 11.49 +.2 -1.5 +1.8/A TCHCorpIncI TW 12.86 +.1 -1.7 +3.5/A TCHCorpIncY TW 12.88 +.1 -1.7 +3.4/A UltraShrtTxFrI MS 10.06 +.1 +.3 +.8/BBNY MellonAsstAllcM MA 12.54 -.6 -.3 +5.8/B BdM CI 12.40 +.4 -1.7 +1.2/C EmMktsM EM 12.11 -2.4 +1.1 +9.2/B IncStkM LV 9.09 -1.9 -2.4 +8.7/B IntermBdM CS 12.29 +.1 -.8 +.8/C IntlApprecM FB 14.21 -.1 -1.5 +4.4/D IntlM FV 13.66 -.3 -1.3 +5.6/A LgCpStkM LB 6.03 -1.6 -.1 +9.1/C MAIntrmMnBdM MT 12.40 +.1 -1.1 +1.4/C MdCpMltStratM MG 17.54 -.7 +1.3 +8.1/C NYIntrmTEBdM MN 10.88 -.1 -1.3 +1.5/C NtnIntrmMnBdM MI 13.26 ... -1.2 +1.6/C NtnSTMnBdM MS 12.68 -.1 ... +.5/D PEIntrmMnBdM MP 11.90 +.1 -1.0 +1.4/E STUSGovtSecM GS 11.54 +.2 -.3 .../C SmCpMltStratM SG 20.18 -.7 +.6 +9.6/BBairdAggrgateBdInstl CI 10.62 +.3 -1.7 +1.5/B CorPlusBdInstl CI 10.97 +.3 -1.6 +1.9/A IntermBdInstl CI 10.83 +.2 -1.1 +1.2/C QlInTrmMnBdIns MI 11.35 -.1 -.9 +1.0/E ShrtTrmBdInstl CS 9.57 +.1 -.3 +1.2/BBaronAsstInstl MG 73.38 +1.1 +4.1 +10.7/A AsstRetail b MG 70.92 +1.1 +4.0 +10.4/B DiscvInstl SG 18.04 -1.4 -1.4 +9.1/C DiscvRetail b SG 17.87 -1.4 -1.5 +8.8/C EmMktsInstl EM 15.44 -.8 +.5 +8.9/B EmMktsRetail b EM 15.38 -.9 +.3 +8.6/B FifthAvenuGrIns LG 27.48 -2.7 +6.1 +14.3/A FifthAvenuGrRtl b LG 26.99 -2.7 +6.0 +14.0/A FocedGrInstl MG 16.00 -1.3 +2.2 +7.1/D GrInstl MG 70.97 +.6 +2.0 +8.2/C GrRetail b MG 69.00 +.6 +2.0 +7.9/C IntlGrInstl FG 24.60 -1.1 +1.7 +11.2/A IntlGrRetail b FG 24.29 -1.1 +1.6 +10.9/A OppInstl MG 19.11 -1.6 +8.6 +12.4/A OppRetail b MG 18.45 -1.7 +8.5 +12.1/A PtnrsInstl MG 52.06 -.6 +4.7 +10.9/A PtnrsRetail b MG 51.00 -.6 +4.6 +10.6/A RlEsttInstl SR 28.30 +1.3 -5.7 +3.5/A RlEsttRetail b SR 27.88 +1.3 -5.7 +3.2/A SmCpInstl SG 30.01 -.4 +2.2 +8.8/C SmCpRetail b SG 28.96 -.4 +2.2 +8.5/CBarrett AssociatesBarrettOpp LV 29.13 -2.8 -2.8 +10.3/ABeckerValEqRetail d LV 19.16 -.8 -1.7 +7.4/CBerkshireFoc d ST 23.93 -4.0 +11.5 +20.5/BBernsteinCaliforniaMuni SS 14.03 ... -.7 +1.0/A IntermDur CI 12.95 +.4 -1.3 +1.6/B IntermDurInstl CI 14.76 +.4 -1.3 +1.7/A NewYorkMuni SS 13.75 -.2 -.9 +1.1/A ShrtDrDvRSMn MS 12.51 -.1 +.1 +.3/DBerwynBerwyn d SB 27.69 +.9 -2.8 +4.1/E Inc d XY 13.34 -.4 ... +2.8/CBishop StreetHawaiiMuniBdIns SI 10.38 -.1 -1.3 +1.3/BBlackRock4060TrgtAlInvC m CA 11.54 -.7 -1.6 +2.9 AdUSTtlMInvA m LB 31.26 -1.2 -.3 +6.7/E AdUSTtlMInvIns LB 32.37 -1.2 -.3 +6.9/E AdUSTtlMInvInvC m LB 22.40 -1.3 -.5 +5.8/E AdvtgGlbInstl WS 21.71 -1.0 -.2 +6.8/C AdvtgGlbInvA m WS 20.65 -1.0 -.3 +6.4/C AdvtgGlbInvC m WS 16.97 -1.0 -.5 +5.6/D AdvtgIntlIns FB 17.07 -.3 -1.4 +6.4/A AdvtgIntlInvA m FB 16.90 -.3 -1.4 +6.1/A AdvtgLCCorIns LB 16.58 -1.1 +1.2 +10.9/A AdvtgLCCorInvA m LB 16.00 -1.2 +1.2 +10.6/A AdvtgLCCorInvC m LB 13.77 -1.2 +1.0 +9.7/B AdvtgLCValIns LV 28.93 -.4 -1.1 +9.4/A AdvtgLCValInvA m LV 28.38 -.5 -1.2 +9.1/A AdvtgLCValInvC m LV 26.41 -.5 -1.4 +8.3/B AdvtgLgCpGrIns LG 15.71 -1.7 +3.4 +12.1/B AdvtgLgCpGrInvA m LG 15.05 -1.7 +3.3 +11.8/B AdvtgSmCpGrIns SG 20.16 +.2 +2.9 +6.9/D AdvtgSmCpGrInvA m SG 15.58 +.2 +2.8 +6.7/D AsaDrgnIns DP 17.05 -1.8 -.6 +5.6/E AsaDrgnInvA m DP 16.83 -1.8 -.6 +5.4/E BalCptlInstl MA 22.64 -1.2 -.3 +7.2 BalCptlInvA m MA 22.56 -1.2 -.3 +7.0 BalCptlInvC m MA 19.69 -1.3 -.5 +6.1 BasValInstl LV 25.66 -2.1 -2.2 +4.8/E BasValInvA m LV 25.36 -2.2 -2.3 +4.5/E BasValInvC m LV 22.44 -2.2 -2.5 +3.7/E CAMuniOppsInstl MF 12.67 +.2 ... +3.7/A CAMuniOppsInvA m MF 12.65 +.1 -.2 +3.4/A CAMuniOppsInvA1 b MF 12.66 +.1 -.1 +3.6/A CorBdInstl CI 9.37 +.2 -1.6 +.8 CorBdInvA m CI 9.39 +.3 -1.7 +.6 CorBdInvC m CI 9.35 +.2 -1.9 -.2 CorBdK CI 9.40 +.3 -1.6 +.9 CorBdSvc b CI 9.37 +.2 -1.8 +.5 CptlApprecInstl LG 29.44 -1.7 +5.7 +13.1/A CptlApprecInvA m LG 27.32 -1.8 +5.6 +12.8/B CptlApprecInvC m LG 20.44 -1.8 +5.4 +11.9/B CptlApprecK LG 29.59 -1.7 +5.7 +13.3/A CptlApprecR b LG 22.76 -1.8 +5.5 +12.5/B CrdtStrIncIns MU 10.18 -.2 -.2 +3.9 CrdtStrIncInvA m MU 10.17 -.2 -.3 +3.7 EmMktsInstl EM 24.00 -1.2 +1.8 +7.8/C EmMktsInvA m EM 23.14 -1.2 +1.8 +7.4/C EngyResInvA m EE 16.60 +1.2 -10.3 -11.2/E EqDivInstl LV 22.27 -1.3 -2.2 +10.2/A EqDivInvA m LV 22.20 -1.3 -2.2 +10.0/A EqDivInvC m LV 21.38 -1.4 -2.4 +9.2/A EqDivR b LV 22.35 -1.4 -2.3 +9.6/A EuroInvA m ES 15.07 +.5 -1.1 +1.4/E Exch LB 1047.50 -.9 -.2 +9.2/C FltngRtIncInstl BL 10.19 +.3 +1.1 +3.8 FltngRtIncInvA m BL 10.19 +.2 +1.0 +3.5 FltngRtIncInvC m BL 10.18 +.2 +1.0 +2.7 FocGrInvA m LG 4.01 -2.0 +5.8 +13.3/A GNMAInstl GI 9.26 +.4 -1.5 +.6 GNMAInvA m GI 9.30 +.4 -1.5 +.3 GNMAInvC m GI 9.26 +.3 -1.7 -.4 GlbAllcIncInstl IH 19.67 -.8 -.7 +4.1/C GlbAllcIncInvA m IH 19.54 -.8 -.8 +3.8/C GlbAllcIncInvC m IH 17.61 -.8 -1.0 +3.0/D GlbAllcIncR b IH 18.60 -.8 -.9 +3.5/D GlbLSCrdtInstl XS 10.40 -.3 +.5 +1.5/D GlbLSCrdtInvA m XS 10.38 -.3 +.4 +1.3/D GlbLSCrdtInvC m XS 10.19 -.3 +.2 +.5/E HYBdInstl HY 7.63 -.2 -.8 +4.7/B HYBdInvA m HY 7.63 -.2 -.9 +4.3/B HYBdInvC m HY 7.64 -.3 -1.0 +3.6/D HYBdK HY 7.64 -.1 -.6 +4.8/A HYBdSvc b HY 7.63 -.2 -.9 +4.4/B HYMuniInstl HM 9.55 +.4 -.1 +4.5/A HighEqIncIns LV 26.99 ... -2.1 +4.8/E HighEqIncInvA m LV 23.20 ... -2.2 +4.4/E HighEqIncInvC m LV 15.77 -.1 -2.4 +3.6/E HthSciOpIns SH 56.29 -1.4 +.2 +6.4/A HthSciOpInvA m SH 53.73 -1.4 +.2 +6.1/A HthSciOpInvC m SH 47.28 -1.5 ... +5.3/B InProtBdInstl IP 10.58 +.5 -.7 +.8 InProtBdInvA m IP 10.33 +.5 -.7 +.5 InProtBdInvC m IP 9.99 +.6 -.8 -.2 IntlDivIns FB 29.72 -.5 -4.5 +1.5/E IntlDivInvA m FB 27.81 -.5 -4.6 +1.2/E IntlInstl FB 17.20 -1.2 -3.2 +6.9/A IntlInvA m FB 16.83 -1.2 -3.2 +6.5/A IntlInvC m FB 15.69 -1.3 -3.4 +5.5/B LCFocGrIns LG 13.93 -2.0 +6.2 +14.6/A LCFocGrInvA m LG 13.01 -2.0 +6.1 +14.3/A LCFocGrInvC m LG 10.29 -2.1 +5.9 +13.3/A LPDyn2020Instl TE 15.75 -.4 -.9 +4.6 LPDyn2020InvA m TE 14.50 -.5 -1.0 +4.3 LPDyn2030Instl TH 14.05 -.7 -.9 +6.0 LPDyn2030InvA m TH 13.51 -.7 -1.0 +5.7 LPDyn2040Instl TJ 17.73 -.8 -1.3 +7.0 LPDyn2040InvA m TJ 16.24 -.8 -1.3 +6.8 LatinAmerInstl LS 54.08 -.9 +8.3 +8.3/B LatinAmerInvA m LS 53.40 -.9 +8.2 +8.0/C LngHrznEqInvA m WS 13.07 +.8 +.2 +3.5/E LowDurBdInstl CS 9.52 ... -.2 +1.2 LowDurBdInvA m CS 9.51 ... -.2 +.9 LowDurBdInvC m CS 9.51 ... -.4 +.2 LowDurBdK CS 9.51 +.1 -.2 +1.3 ManagedIncK XY 9.37 NA NA NA/D MidCapDivIns MV 18.18 -.2 -.7 +6.5/C MidCapDivInvA m MV 17.35 -.2 -.7 +6.2/C MidCpGrEqInstl MG 23.82 +.7 +5.7 +12.1/A MidCpGrEqInvA m MG 20.72 +.6 +5.6 +11.7/A MidCpGrEqInvC m MG 16.35 +.6 +5.4 +10.9/A NJMuniBdInstl MJ 10.99 +.2 -1.0 +2.8/A NJMuniBdInvA m MJ 11.00 +.2 -1.1 +2.6/B NYMuniOppsInstl MN 11.26 +.1 -.3 +3.9/A NYMuniOppsInvA m MN 11.27 ... -.3 +3.7/A NYMuniOppsInvA1 b MN 11.27 ... -.2 +3.8/A NYMuniOppsInvC m MN 11.26 ... -.6 +2.9/A NatrlResTrInstl SN 30.39 -1.3 -7.4 -.9/C NatrlResTrInvA m SN 28.86 -1.3 -7.5 -1.1/C NtnlMnInstl MI 10.76 +.1 -.9 +2.3/A NtnlMnInvA m MI 10.77 +.2 -.9 +2.1/B NtnlMnInvC m MI 10.77 +.1 -1.1 +1.3/D PAMuniBdInstl MP 10.94 +.1 -.9 +2.4/A PAMuniBdInvA m MP 10.96 +.2 -.9 +2.3/B ShrtTrmMuniIns MS 10.06 -.1 +.2 +.4/D ShrtTrmMuniInvA m MS 10.07 ... +.2 +.2/E StrGlbBdIncIns IB 6.07 -.1 +1.7 +3.4 StrGlbBdIncIvA m IB 6.07 -.1 +1.9 +3.2 StrIncOpA m NT 9.91 -.3 +.3 +2.0 StrIncOpC m NT 9.90 -.4 +.1 +1.2 StrIncOpIns NT 9.91 -.3 +.3 +2.3 StratMuOpIns MI 11.67 ... +.1 +4.0/A StratMuOpInvA m MI 11.67 +.1 ... +3.8/A StratMuOpIvC m MI 11.67 ... -.2 +3.0/A TactOppsInstl TV 14.86 +1.4 +3.1 +1.9/D TactOppsInvA m TV 14.76 +1.4 +3.1 +1.6/D TechOppsInstl ST 27.34 -2.3 +7.5 +22.8/A TechOppsInvA m ST 25.44 -2.3 +7.4 +22.4/A TechOppsInvC m ST 21.70 -2.3 +7.2 +21.5/A TtlRetInstl CI 11.42 +.2 -1.6 +1.3 TtlRetInvA m CI 11.42 +.2 -1.6 +1.0 TtlRetInvC m CI 11.41 +.1 -1.9 +.3 TtlRetR b CI 11.42 +.1 -1.8 +.7 USGovtBdInstl GI 10.17 +.4 -1.3 +.4 USGovtBdInvA m GI 10.19 +.3 -1.4 +.1 USMortgInstl CI 10.01 +.4 -1.3 +1.5/BBogle Investment ManSmCpGrInstl SB 30.54 -2.2 -2.2 +5.7/DBoston PartnersLSEqInstl LO 21.11 -1.5 -5.3 +6.8/A SmCpValIIInstl SV 25.82 +.8 -1.7 +7.8/B SmCpValIIInv b SV 24.71 +.8 -1.7 +7.5/BBoston TrustAsstMgmt AL 46.44 -.8 -.9 +8.3/A Eq LB 23.40 -1.1 -1.0 +10.2/BBragg Capital TrustQueensRdSmCpVal SV 26.28 -1.1 -3.2 +5.3/DBrandesIntlEqI FV 18.23 +.1 +2.3 +4.8/BBridgesInvm LG 61.05 -1.2 +.8 +9.1/EBridgewayAggresivInvs1 MB 74.09 -.6 -1.6 +7.5/B BlueChip35Idx LB 14.25 -2.1 -2.2 +10.4/A SmCpVal SV 26.05 +1.7 -1.8 +5.9/D UltraSmCo SV 30.12 +.2 -.4 -1.2/E UltraSmCoMkt d SB 14.41 +1.1 +1.1 +7.3/CBright RockMidCpGrInstl MG 17.41 -.2 +1.2 +9.9/B QualLgCpInstl LB 15.98 -.5 -3.5 +6.9/EBroadviewOpp SB 34.62 -1.3 +.3 +4.5/EBrookeld InvestmenGlbLtdInfrasI XO 11.85 +.2 -6.2 -1.0/E GlbLtdInfrasY XO 11.84 +.2 -6.3 -1.0/E GlbLtdRlEsttI GR 12.76 +4.3 -3.4 +1.6/DBrown AdvisoryFlexEqIns d LG 20.82 -1.9 +.3 +9.6/D GrEqInstl d LG 22.37 ... +6.6 +11.7/B GrEqInv d LG 22.17 ... +6.6 +11.6/B IntermIncInv d CI 10.41 +.3 -.8 +1.0/C MrylndBdInv d SS 10.50 ... -.3 +1.5/A SmCpFdmtlValIns d SB 27.91 +.7 -1.9 +7.2/C SmCpGrInv d SG 19.13 -.6 +3.0 +9.8/B SmrstEmMktsIns d EM 11.42 +.9 +1.6 +5.7/DBrown Cap MgmtSmCoInv b SG 95.47 +1.5 +7.0 +15.9/ABruceBruce MA 510.57 +1.7 -2.8 +4.3/DBuffaloDiscv MG 24.40 -.8 +.7 +9.4/B EmergOpps SG 16.03 +1.5 +2.6 +8.0/D FlexInc AL 15.05 ... -3.1 +5.4/D Gr LG 29.81 -1.3 +2.3 +9.2/E HY HY 11.01 -.5 -.8 +3.6/D LgCp LG 28.89 -2.7 -.5 +10.3/D MidCp MG 13.98 -.1 +2.7 +4.8/E SmCp SG 15.02 +.9 +2.5 +8.4/CCG Capital MarketsCorFI CI 7.93 +.5 -1.6 +1.2/C EmMktsEqInvms EM 16.40 -1.7 +1.1 +10.2/A IntlEq FB 12.79 -.2 -1.5 +5.3/B IntlFI IB 7.88 +1.2 +1.9 +2.8/B LgCpEq LG 19.42 -1.5 ... +8.8/E MuniBdInvms ML 9.14 +.2 -1.5 +1.5/D SmMidCpEq SG 20.78 -.1 ... +4.4/ECGMFoc LB 51.24 -6.7 -4.0 +6.9/E Mut AL 31.02 -3.7 ... +5.4/D Rlty MB 29.96 -3.0 -6.9 +5.9/CCMAdvsFI CS 11.15 +.1 -.6 +2.1/ACRMMidCpValInstl MB 21.99 +2.0 +.9 +9.8/A SmCpValInstl SB 19.01 -1.3 -3.9 +8.9/B SmCpValInv SB 16.49 -1.3 -4.0 +8.6/BCalamosCnvrtA m CV 18.05 +.3 +2.5 +5.0/D CnvrtC m CV 17.87 +.3 +2.3 +4.3/D CnvrtInstl CV 16.18 +.3 +2.5 +5.3/C EvolvingWldGrA m EM 15.59 -.8 +2.2 +5.1/E EvolvingWldGrI EM 15.69 -.8 +2.3 +5.4/D GlbGrIncA m IH 9.48 -1.2 +.2 +5.5/A GlbGrIncC m IH 8.43 -1.3 ... +4.7/B GlbGrIncI IH 9.76 -1.2 +.4 +5.8/A GrA m LG 33.25 -1.4 +2.4 +7.8/E GrC m LG 21.17 -1.4 +2.2 +7.0/E GrIncA m AL 32.20 -1.2 +.7 +8.3/A GrIncC m AL 32.37 -1.2 +.5 +7.4/A GrIncInstl AL 30.96 -1.1 +.8 +8.5/A GrInstl LG 43.57 -1.3 +2.5 +8.1/E IntlGrA m FG 21.31 -.6 -.4 +7.2/B IntlGrInstl FG 21.81 -.5 -.3 +7.5/B MktNetrlIncA m NE 13.39 +.4 +1.3 +3.7/A MktNetrlIncC m NE 13.60 +.2 +1.1 +2.9/B MktNetrlIncIns NE 13.23 +.3 +1.4 +3.9/ACalvertBalA m MA 31.35 -.5 -.7 +4.5/D BalC m MA 30.36 -.6 -.8 +3.6/E BdA m CI 15.84 +.3 -1.3 +1.4/B EqA m LG 44.14 -.1 +2.9 +10.3/D EqC m LG 25.94 -.2 +2.7 +9.4/D IncA m TW 16.16 +.3 -2.0 +2.1/C IntlEqA m FV 17.49 +1.0 -.6 +2.8/D MdCpA m MB 31.58 +.6 +.2 +1.9/E RspMuniIncA m MI 15.64 +.2 -1.1 +1.9/B ShrtDurIncA m CS 15.89 ... -.4 +1.4/B Top 20 Mutual FundsVanguard 500IdxAdmrl LB 236,308 -1.6 -.6 +13.4/A NL Vanguard TtlSMIdxAdmrl LB 189,798 -1.4 -.5 +13.2/A NL Vanguard InsIdxIns LB 129,325 -1.6 -.6 +13.4/A NL Vanguard TtlSMIdxInv LB 127,388 -1.4 -.5 +13.1/B NL Vanguard TtInSIdxInv FB 125,157 -.4 -.9 +6.3/C NL Vanguard TtlSMIdxIns LB 115,813 -1.4 -.5 +13.2/A NL Vanguard TtInSIdxInsPlus FB 95,853 -.4 -.9 +6.5/B NL Fidelity Contrafund LG 91,653 -3.0 +2.9 +15.2/B NL Vanguard InsIdxInsPlus LB 90,985 -1.6 -.6 +13.5/A NL American Funds GrfAmrcA m LG 86,245 -2.0 +2.6 +15.0/B 5.75 Vanguard WlngtnAdmrl MA 85,530 -.5 -1.9 +9.0/A NL Vanguard TtBMIdxAdmrl CI 83,589 +.3 -1.7 +1.6/C NL Fidelity 500IndexPrm LB 75,073 -1.6 -.6 +13.4/A NL American Funds IncAmrcA m AL 74,742 -.3 -2.0 +7.8/C 5.75 Dodge & Cox Stk LV 71,677 -2.5 -1.7 +13.5/A NL Vanguard TtInSIdxAdmrl FB 70,431 -.4 -.9 +6.4/C NL American Funds CptlIncBldrA m IH 68,814 -.8 -2.9 +5.9/B 5.75 Dodge & Cox IntlStk FB 66,056 -2.6 -3.1 +7.2/B NL American Funds AmrcnBalA m MA 62,897 -.5 -1.1 +9.4/A 5.75 American Funds InvCAmrcA m LB 61,543 -2.7 -1.4 +12.7/B 5.75 Pct YTD Phone Name Obj Load NAV Rtn Number By Year-to-Date Percent Return By Total Net AssetsProFunds RlEsttUltSctInv LE NL 40.53 +6.7 888-776-3637 Perritt MicroCpOppsInv d SB NL 30.43 +6.6 800-332-3133 JPMorgan RealtyIncomeL SR NL 12.41 +6.1 800-480-4111 JPMorgan RealtyIncomeR5 SR NL 12.47 +6.1 800-480-4111 Rydex IvNAS1002xStrC m BM 1.00 33.19 +6.0 800-820-0888 Rydex IvNAS1002xStrH b BM NL 37.69 +6.0 800-820-0888 ProFunds UltShrtNA100Inv BM NL 20.20 +5.8 888-776-3637 Spirit of America RlEsttIncGrA m SR 5.25 10.85 +5.1 516-390-5565 Goldman Sachs RlEsttSecInstl SR NL 14.90 +4.9 800-621-2550 Fidelity Advisor UtilitiesA m SU 5.75 29.37 +4.8 877-208-0098 Fidelity Advisor UtilitiesI SU NL 29.97 +4.8 877-208-0098 Fidelity Advisor UtilitiesM m SU 3.50 29.44 +4.8 877-208-0098 Fidelity Select Utilities SU NL 80.68 +4.8 800-544-8544 Goldman Sachs RlEsttSecA m SR 5.50 14.48 +4.8 800-526-7384 Alpine RltyIncandGrIns d SR NL 21.01 +4.7 888-785-5578 DFA RlEsttSecInstl SR NL 32.79 +4.7 800-366-7266 Fidelity Advisor UtilitiesC m SU 1.00 28.76 +4.7 877-208-0098 INVESCO RlEsttA m SR 5.50 20.05 +4.7 800-959-4246 Nuveen RlEsttSecI SR NL 19.06 +4.7 800-257-8787 Virtus DuffPlRlEtSecA m SR 5.75 24.69 +4.7 800-243-1574 By 4-Week Percent Return ProFunds UltLtnAmrInv LE NL 44.46 +14.3 888-776-3637 ProFunds IntUltraSectInv LE NL 77.45 +12.2 888-776-3637 Virtus KARMidCapGrA m MG 5.75 30.96 +11.8 800-243-1574 Berkshire Foc d ST NL 23.93 +11.5 877-526-0707 Copley Copley d LV NL 98.86 +11.5 877-881-2751 Wells Fargo SpecizedTechA f ST 5.75 14.04 +10.2 800-222-8222 PRIMECAP Odyssey AgrsGr MG NL 48.73 +9.9 800-729-2307 Voya RussiaA m MQ 5.75 32.59 +9.4 800-992-0180 AllianzGI TechInstl ST NL 74.88 +9.1 800-498-5413 AllianzGI TechA m ST 5.50 66.74 +9.0 800-988-8380 Fidelity LatinAmerica LS NL 26.69 +9.0 800-544-6666 Touchstone SdCptlInsGr LG NL 22.44 +9.0 800-543-0407 Touchstone SdCptlSelGrY LG NL 15.87 +9.0 800-543-0407 Fidelity Advisor LatinAmericaA m LS 5.75 26.78 +8.9 877-208-0098 Morgan Stanley InsInGrI LG NL 45.35 +8.9 800-548-7786 Touchstone SdCptlSelGrA m LG 5.75 15.04 +8.9 800-543-0407 Touchstone SdCptlSelGrZ b LG NL 15.06 +8.9 800-543-0407 Transamerica CptlGrA m LG 5.50 25.52 +8.9 888-233-4339 AllianzGI TechC m ST 1.00 51.66 +8.8 800-988-8380 Morgan Stanley InsInGrA m LG 5.25 43.27 +8.8 800-548-7786 Total Percent Return/Rank Pct Name Obj Assets 4-Wk YTD 5-Yr Load Pct 4-Wk Phone Name Obj Load NAV Rtn Number Continued on next page 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Mutual Funds Continued from previous page MONEY & MARKET$Page 16 www.sunnewspapers.net The Sun/Thursday, April 5, 2018

PAGE 50

USLCCrRspnbIdxA m LB 22.20 -1.7 -.1 +9.7/BCambiarGlblUltrFcsInv d WS 19.18 -1.4 -3.3 +2.0/E IntlEqInv d FB 28.20 +.3 -.8 +5.6/B OppInstl LV 23.08 -1.9 -2.9 +7.8/C OppInv LV 23.15 -1.9 -2.9 +7.6/C SmCpInstl d SB 19.52 +1.3 ... +1.9/E SmCpInv d SB 19.08 +1.3 ... +1.7/ECarillonClVtCptlApprA m LG 42.41 -2.2 +1.0 +12.8/B EagleGrIncA m LV 20.55 -.2 -1.7 +8.9/B EagleGrIncC m LV 19.69 -.3 -2.0 +8.0/B EglMidCpGrA m MG 58.66 -.4 +3.8 +11.0/A EglMidCpGrC m MG 47.05 -.5 +3.7 +10.2/B EglMidCpStkA m MG 28.10 -1.1 -1.0 +7.1/D EglSmCpGrA m SG 60.28 -1.5 +1.1 +8.6/C EglSmCpGrC m SG 44.66 -1.5 +.9 +7.8/D ReamsCore+BdI CI 31.18 +.4 -1.4 +1.6/B ReamsCoreBdI CI 11.21 +.6 -1.3 +1.4/B ReamsUnconsBdI NT 11.67 ... -.7 +2.6/C ReamsUnconsBdY b NT 11.73 ... -.8 +2.3/C ScoutIntlI FB 21.31 +.2 -.7 +5.8/B ScoutMdCpI MB 18.89 -.4 -.6 +11.7/A ScoutSmCpI SG 27.84 +1.9 -.3 +12.5/ACausewayIntlValInstl d FV 16.64 +1.0 -3.9 +4.0/C IntlValInv d FV 16.52 +.9 -4.0 +3.8/CCenter Coast CapitalBrkdMLPFocA m LP 6.33 -8.0 -11.3 -8.8/A BrkdMLPFocC m LP 5.85 -8.1 -11.6 -9.5/B BrkdMLPFocY LP 6.45 -8.0 -11.2 -8.6/AChamplainSmCoAdv b SG 20.43 +1.5 +2.7 +11.7/ACity National RochdaCorpBdServicing CS 10.22 -.1 -.9 +.7/C DivIncN b LV 37.89 -.1 -5.3 +5.3/EClearBridgeAggresivGrA m LG 204.59 -1.2 +.6 +4.1/E AggresivGrC m LG 164.01 -1.3 +.4 +3.3/E AggresivGrI LG 225.74 -1.2 +.7 +4.4/E AggresivGrIS LG 228.12 -1.2 +.7 +4.5/E AllCpValA m LV 13.91 -1.7 -4.3 +7.3/C AllCpValC m LV 12.00 -1.7 -4.5 +6.6/D ApprecA m LB 23.27 -1.1 -1.4 +9.0/C ApprecC m LB 22.43 -1.1 -1.5 +8.2/D ApprecI LB 23.13 -1.1 -1.3 +9.3/C ApprecIS LB 23.19 -1.1 -1.3 +9.4/C CBIntlSmCpI FA 18.70 -1.4 -2.2 +7.6 DivStrat1 LB 22.70 -.8 -3.2 +8.8/C DivStratA m LB 22.69 -.9 -3.3 +8.5/D DivStratC m LB 22.38 -.9 -3.4 +7.8/D DivStratI LB 23.28 -.8 -3.2 +8.8/C IntlGrC m FG 40.59 +.1 +1.3 +7.7/B IntlGrI FG 46.72 +.2 +1.5 +8.8/A IntlValA m FV 11.53 -2.3 -2.5 +4.3/C IntlValIS FV 11.58 -2.3 -2.4 +4.8/B LgCpGrA m LG 41.40 -1.3 +1.9 +13.1/A LgCpGrC m LG 33.36 -1.4 +1.7 +12.2/B LgCpGrI LG 45.87 -1.3 +2.0 +13.4/A LgCpValA m LV 32.25 -1.6 -2.6 +6.8/D LgCpValC m LV 31.33 -1.6 -2.8 +6.0/E LgCpValI LV 32.19 -1.6 -2.5 +7.1/D MidCpA m MB 32.35 -.9 -3.2 +4.9/D MidCpC m MB 25.88 -1.0 -3.4 +4.2/D MidCpI MB 35.89 -.9 -3.2 +5.3/D MidCpIS MB 36.23 -.9 -3.1 +5.4/D SmCpC m SB 38.25 -.9 -.6 +9.0/A SmCpGrA m SG 34.82 +1.0 +6.1 +9.9/B SmCpGrI SG 37.10 +1.0 +6.2 +10.2/B SmCpGrIS SG 37.46 +1.0 +6.2 +10.3/B SmCpGrR b SG 33.98 +1.0 +6.1 +9.6/B SmCpI SB 60.35 -.8 -.4 +10.1/A SmCpValA m SV 19.05 -1.4 -4.3 +5.6/D TactDivIncA m MV 15.82 -1.3 -4.7 -1.1/E TactDivIncC m MV 15.04 -1.3 -4.8 -1.8/E TactDivIncI MV 15.93 -1.3 -4.7 -.8/E ValTrustC m LB 77.32 -.9 -3.3 +5.5/E ValTrustI LB 92.68 -.8 -3.1 +6.5/EClermontCLSGrandIncN CA 11.30 -.3 -.5 +4.5/BClipperClipper LB 117.91 -2.1 -2.1 +11.5/ACohen & SteersDivVal,IncInstl LB 14.75 -1.6 -3.2 +7.8/D GlbInfras,IncI XO 18.33 +1.8 -4.6 +3.4/B GlbRltys,IncA m GR 51.46 +3.0 -2.6 +3.1/B GlbRltys,IncI GR 51.70 +3.1 -2.5 +3.5/B InstlRltys SR 40.31 +4.3 -6.3 +2.1/B IntlRltyA m GR 12.15 +2.4 +1.1 +4.9/A IntlRltyI GR 12.23 +2.3 +1.2 +5.3/A PrfrdScInc,IncA m RR 13.70 -.6 -1.9 +5.0/B PrfrdScInc,IncC m RR 13.62 -.6 -2.0 +4.3/D PrfrdScInc,IncI RR 13.73 -.6 -1.8 +5.3/B RlEsttSecIncA m SR 13.78 +4.4 -6.4 +3.3/A RlEsttSecIncC m SR 12.50 +4.4 -6.5 +2.6/A RlEsttSecIncIns SR 14.51 +4.4 -6.3 +3.6/A Rltys SR 59.95 +4.3 -6.3 +1.8/BColorado BondSharesATxEx f SI 9.06 +.5 +1.2 +4.5/AColumbiaAMTFrCAIMBIns MF 10.26 +.1 -.9 +1.8/C 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 -1.1 +1.7/B AMTFrMAIMBIns MT 10.37 +.2 -1.1 +1.3/C AMTFrNYIMBIns MN 11.67 +.1 -.9 +1.6/B AMTFrORIMBIns SI 12.15 +.1 -1.0 +1.4/B AMTFrSCIMBIns SI 9.99 ... -1.2 +1.4/B AcornA m MG 13.36 +.2 +3.4 +10.4/B AcornC m MG 6.79 +.1 +3.2 +9.6/B AcornIns MG 15.92 +.3 +3.4 +10.7/A AcornIntSelIns FG 29.05 +.3 -.7 +9.2/A AcornIntlA m FR 47.07 +1.3 +1.2 +6.6/E AcornIntlC m FR 45.02 +1.2 +1.0 +5.7/E AcornIntlIns FR 47.16 +1.3 +1.3 +6.8/E AcornSelA m MG 14.52 +.8 -.7 +10.6/A AcornSelIns MG 16.44 +.8 -.6 +10.9/A AcornUSAIns SG 15.81 +.5 +3.9 +9.8/B BalA m MA 40.45 -1.2 -2.1 +5.9/B BalIns MA 40.37 -1.2 -2.0 +6.1/B BdIns CI 8.35 +.5 -1.5 +1.5/B ContrCoreA m LB 25.08 -2.0 -2.4 +9.2/C ContrCoreIns LB 25.27 -2.0 -2.3 +9.5/C ContrCoreV f LB 24.84 -2.0 -2.4 +9.2/C ContrEurpA m ES 7.26 +.7 -.8 +3.5/D ConvrtSecsA m CV 20.24 -.3 +2.1 +6.4/B ConvrtSecsIns CV 20.27 -.3 +2.2 +6.6/A CorpIncA m TW 9.97 +.2 -2.6 +1.8/D CorpIncIns TW 9.97 +.3 -2.5 +2.1/C CptAllcAgrA m AL 13.35 -1.0 -.6 +7.9/A CptAllcAgrC m AL 13.02 -1.1 -.8 +7.1/B CptAllcCnsA m XY 10.14 +.1 -1.2 +2.6/C CptAllcMdAgA m MA 12.86 -.8 -.8 +6.7/A CptAllcMdAgC m MA 12.89 -.8 -1.0 +5.9/B CptAllcMdAgIns MA 12.83 -.8 -.7 +7.0/A CptAllcMdCnsA m CA 11.02 -.1 -1.1 +3.9/C CptAllcModA m CA 11.51 -.5 -1.0 +5.5/A CptAllcModC m CA 11.42 -.6 -1.2 +4.7/A DiscpCoreA m LB 11.94 -1.1 ... +9.8/B DiscpSmCoreV f SB 6.86 +.1 -1.4 +3.2/E DivIncA m LV 21.56 -1.0 -1.8 +10.5/A DivIncC m LV 20.90 -1.1 -2.0 +9.6/A DivIncIns LV 21.58 -1.0 -1.7 +10.7/A DivIncV f LV 21.57 -1.0 -1.8 +10.5/A DivOppA m LV 9.43 -.6 -2.0 +7.6/C DivOppC m LV 9.23 -.6 -2.2 +6.8/D EmMktsIns EM 13.91 -1.1 +.7 +9.8/A FltRtA m BL 9.13 +.1 +1.5 +4.1/B GlEngNatResA m SN 18.84 +.1 -4.8 +2.4/C GlEngNatResI SN 19.07 +.1 -4.7 +2.6/B GlbDivOppA m WS 18.63 -1.6 -3.6 +4.2/E GlbDivOppIns WS 18.69 -1.6 -3.5 +4.5/E GlbEqValA m WS 13.94 -.6 -1.7 +6.1/D GlbOppsA m IH 13.81 -.6 +.7 +6.5/A GlbStratEqA m WS 15.34 -.8 -.1 +8.5/B GlbStratEqC m WS 13.12 -.7 -.3 +7.7/B GlbTechGrA m ST 31.97 -1.9 +5.8 +21.9/A GlbTechGrC m ST 28.77 -2.0 +5.6 +21.0/A GlbTechGrIns ST 33.21 -1.9 +5.9 +22.2/A GrtrChinaA m CH 52.20 -1.6 +2.1 +11.5/B HYBdA m HY 2.87 -.3 -1.9 +3.5/D HYBdC m HY 2.85 -.4 -2.2 +2.7/E HYMuniA m HM 10.52 +.6 ... +3.4/C HYMuniIns HM 10.52 +.7 +.1 +3.6/C IncBuilderA m XY 11.81 +.1 -.8 +4.2/A IncOppsA m HY 9.62 -.1 -2.0 +3.2/D LgCpEnhCoreA b LB 24.59 -1.4 -.4 +10.1/B LgCpEnhCoreIns LB 24.55 -1.3 -.3 +10.4/A LgCpGrA m LG 40.74 -1.3 +2.6 +10.4/C LgCpGrC m LG 34.18 -1.4 +2.5 +9.6/D LgCpGrIIIA m LG 17.97 -1.3 +2.5 +9.9/D LgCpGrIIIC m LG 12.87 -1.4 +2.3 +9.1/E LgCpGrIIIIns LG 19.32 -1.3 +2.5 +10.2/D LgCpGrIns LG 42.28 -1.3 +2.7 +10.7/C LgCpGrV f LG 40.38 -1.3 +2.6 +10.4/C LgCpIdxA b LB 49.19 -1.6 -.7 +10.4/A LgCpIdxIns LB 49.46 -1.6 -.7 +10.6/A LgCpValA m LV 14.09 -1.0 -2.9 +8.5/B LgCpValC m LV 14.06 -1.2 -3.1 +7.7/C LmtDurCrdtA m CS 9.69 -.1 -.8 +1.3/B MNTxExmptA m SM 5.39 +.5 -1.1 +2.2/B MidCapGrA m MG 25.61 -.8 +.6 +7.4/D MidCapGrIns MG 27.34 -.7 +.7 +7.7/C MidCapIdxA b MB 16.38 ... -1.0 +8.4/A MidCapIdxIns MB 16.31 ... -1.0 +8.7/A MidCapValA m MV 13.23 +.1 -3.1 +5.3/D MidCapValC m MV 12.26 ... -3.3 +4.5/E MidCapValIns MV 13.26 +.1 -3.0 +5.5/D Pac/AsIns DP 11.55 -.6 -.1 +10.4/B RlEstateEqA m SR 13.05 +4.2 -6.4 +1.0/C RlEstateEqIns SR 13.08 +4.3 -6.3 +1.2/B S/MCpValA m SV 10.05 +.2 -.9 +5.3/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 10.28 -.2 ... +.4/D STMuniBdIns MS 10.28 -.2 +.1 +.7/C SelGlbEqA m WS 13.26 +.8 +2.9 +10.1/A SelIntlEqA m FG 14.71 +.4 -1.1 +3.5/E SelIntlEqIns FG 15.04 +.4 -1.1 +3.8/E SelLgCpEqA m LB 14.46 -1.4 -1.0 +11.1/A SelLgCpEqIns LB 14.36 -1.4 -.9 +11.4/A SelLgCpGrA m LG 16.86 -2.0 +5.0 +9.8/D SelLgCpGrIns LG 17.38 -2.0 +5.1 +10.1/D SelLgCpValA m LV 25.25 -1.7 -3.7 +9.7/A SelLgCpValC m LV 23.14 -1.7 -3.9 +8.8/B SelSmlrCpValA m SB 18.21 +.1 +.9 +4.7/E SlgCmsInfoA m ST 74.46 -1.8 +5.2 +19.6/B SlgCmsInfoC m ST 51.43 -1.9 +5.0 +18.7/C SlgGlbTechA m ST 41.54 -1.5 +5.7 +20.2/B SlgGlbTechC m ST 32.12 -1.6 +5.4 +19.3/C SmCpGrIA m SG 18.60 -.5 +2.1 +12.3/A SmCpGrIIns SG 19.74 -.5 +2.2 +12.6/A SmCpIdxA b SB 24.91 +1.1 +.8 +10.3/A SmCpIdxIns SB 25.06 +1.1 +.9 +10.6/A SmCpValIA m SV 40.22 -.7 -3.8 +9.4/A SmCpValIIA m SV 17.34 +.6 -2.1 +7.4/B SmCpValIIIns SV 17.61 +.6 -2.1 +7.7/B SmCpValIIns SV 44.69 -.7 -3.7 +9.7/A StratIncA m NT 5.96 +.1 -.2 +3.7/A StratIncC m NT 5.96 ... -.5 +2.9/B StratIncIns NT 5.86 +.1 -.3 +3.9/A StratMuniIncA m ML 3.99 +.3 -.9 +3.1/A StrtCAMuIncA m MC 7.55 +.2 -1.1 +2.3/C StrtCAMuIncInst MC 7.55 +.2 -1.0 +2.6/B StrtNYMuIncA m MY 7.31 +.2 -1.1 +2.2/B ThermostatA m XY 14.58 +.4 -.3 +2.6/C ThermostatC m XY 14.66 +.4 -.5 +1.8/D ThermostatIns XY 14.39 +.5 -.3 +2.8/C TtlRetBdA m CI 8.88 +.5 -1.2 +1.6/B TtlRetBdIns CI 8.88 +.4 -1.1 +1.9/A TxExmptA m ML 13.38 +.3 -1.0 +2.2/C TxExmptC m ML 13.38 +.3 -1.1 +1.6/D TxExmptIns ML 13.39 +.4 -.8 +2.4/B USGovtMortgA m CI 5.33 +.4 -.9 +1.3/B USTrsIdxIns GI 10.83 +.6 -1.5 +.1/CCommerceBd CI 19.55 +.3 -1.5 +1.8/A Gr LG 32.76 -.8 +.6 +12.7/B KansasTFIntrmBd SI 19.05 +.1 -1.1 +1.3/B MidCpGr MG 39.16 -1.0 -.9 +9.9 MssrTFIntrmBd SI 19.16 +.2 -1.2 +1.6/A NtnlTFIntrmBd MI 19.23 +.2 -1.3 +1.7 ShrtTrmGovt GS 16.89 +.2 -.3 +.3/B Val LV 30.16 -1.1 -3.6 +8.8/BCommunity ReinvestQlfdInvm b GI 10.36 +.3 -1.2 +.5/AConvergenceCorPlusInstl LB 18.82 -1.2 +.5 +9.6/B OppsInstl SB 11.95 +1.8 -1.3 +6.3/DCopeland Capital ManRkMgdDivGrI d LB 13.96 -.1 +1.2 +4.1/ECopleyCopley d LV 98.86 +.9 +11.5 +12.4Credit SuisseCmdtyRetStratA m BB 4.84 -1.6 -1.4 -4.2/D CmdtyRetStratI BB 4.95 -1.6 -1.4 -3.9/D FltngRtHiIncA m BL 6.88 +.2 +.9 +4.3/A FltngRtHiIncC m BL 6.90 +.1 +.7 +3.5/CCrossmark StewardS/MCpEnhIdxA b SB 15.73 +.4 -.7 +8.3/BCullenHiDivEqInstl d LV 17.76 ... -2.9 +8.9/B HiDivEqRetail m LV 17.75 ... -2.9 +8.6/BCutlerEq LV 19.68 -1.6 -4.4 +8.5/BDFAAsiaPacSmCoIns PJ 23.62 -1.7 -1.0 +8.8/B CAInTmMnBdIns MF 10.39 -.2 -.5 +1.0/D CASTMnBdIns SS 10.24 -.1 +.2 +.6/B CSTGEIntlScCrEq FV 10.10 -.4 -1.8 +7.3/A CSTGEUSSclCrEq2 MB 17.35 -1.1 -1.0 +9.8/A CntnntlSmCIns ES 28.41 -1.7 -.6 +13.2/A EMktCorEqI EM 23.49 -1.0 +1.2 +8.2/B EMktSCInstl EM 24.22 -.7 +1.5 +9.5/A EmMktsII EM 29.51 -1.0 +1.3 +8.2/B EmMktsInstl EM 30.85 -1.1 +1.2 +8.0/C EmMktsSocialCor EM 15.10 -1.1 +1.3 +8.7/B EmMktsValInstl EM 31.75 -1.6 +1.7 +9.0/B EnhUSLgCoInstl LB 12.74 -1.7 -1.4 +10.4/A FvYrGlbFIIns IB 10.82 +.2 -.5 +1.1/E GlbAllc2575Ins XY 13.42 +.1 -.4 +3.0/B GlbAllc6040Ins MA 17.94 -.3 -.7 +5.8/B GlbEqInstl WS 23.01 -.8 -.9 +8.7/B GlbRlEsttSec GR 10.48 +3.7 -4.3 +2.3/C InProtSecIns IP 11.62 +.8 -1.1 +1.1/B IntlCorEqIns FB 14.32 -.3 -1.5 +7.8/A IntlLgCpGr FG 13.01 +.5 -1.0 +5.6/D IntlRlEsttScIns GR 5.18 +1.6 -.4 +3.4/B IntlSclCrEqInst FV 13.80 -.4 -1.4 +8.1/A IntlSmCoInstl FQ 21.09 -.3 -.8 +11.1/A IntlSmCpGr FR 15.98 ... +.6 +12.5/B IntlSmCpValIns FA 22.35 -.9 -2.7 +9.6/B IntlSstnbtyCor1 FB 10.93 -.2 -1.1 +6.8/A IntlValIII FV 17.03 -.4 -1.7 +6.1/A IntlValInstl FV 20.10 -.4 -1.7 +5.9/A IntlVctrEqIns FA 13.36 -.5 -1.5 +8.7/C ItmGovtFIIns GI 12.08 +.5 -1.7 +.4/B ItmTExtnddQlIns TW 10.40 +.1 -2.9 +1.5/D ItmTMnBdIns MI 10.00 -.2 -.7 +.9/E JapaneseSmCoIns JS 29.82 +1.0 +2.3 +16.6/A LgCpIntlInstl FB 23.54 ... -1.4 +5.4/B OneYearFIInstl UB 10.25 +.1 +.1 +.7/D RlEsttSecInstl SR 32.79 +4.7 -6.5 +1.6/B STGovtInstl GS 10.43 +.1 -.6 +.3/B STMuniBdInstl MS 10.12 -.1 +.2 +.7/C ShTrmExQtyI CS 10.71 +.2 -.5 +1.2/B SlvLyHdgGlEqIns WS 16.43 -.7 -1.3 +8.2/B SlvlyHdgGlFIIns IB 9.50 +.2 ... +1.2/E TAUSCorEq2Instl MB 17.95 -1.1 -.8 +9.3/A TAWexUSCrEqIns FB 11.76 -.5 -.8 +7.9/A TMdIntlVal FV 16.52 -.5 -1.8 +5.8/A TMdUSEq LB 28.85 -1.6 -.4 +10.5/A TMdUSMktwdVl LV 30.11 -1.3 -2.2 +8.8/B TMdUSMktwdVlII LV 28.05 -1.3 -2.2 +8.9/A TMdUSSmCp SB 43.51 ... -1.1 +8.4/B TMdUSTrgtedVal SV 36.87 -.1 -1.6 +7.8/B TwYrGlbFIIns IB 9.89 +.2 +.1 +.7/E TwoYrFIInstl CS 9.90 +.1 ... +.6/D TwoYrGovtInstl GS 9.75 ... ... +.3/B USCorEq1Instl LB 22.63 -1.2 -.5 +10.0/B USCorEqIIInstl MB 21.33 -1.1 -.9 +9.2/A USLgCo LB 20.53 -1.6 -.6 +10.8/A USLgCpGrInstl LG 19.33 -1.4 +1.2 +11.5/B USLgCpValII LV 18.23 -1.5 -2.1 +10.2/A USLgCpValIII LV 26.30 -1.5 -2.2 +10.2/A USLgCpValInstl LV 38.10 -1.5 -2.2 +10.1/A USMicroCpInstl SB 21.96 +1.0 -.2 +9.0/A USSmCpGrInstl SG 18.42 ... -1.2 +7.7/D USSmCpInstl SB 35.43 +.1 -1.2 +8.1/B USSmCpValInstl SV 37.19 +.2 -1.9 +6.5/C USSocialCorEq2 MB 15.90 -1.2 -1.0 +9.3/A USSstnbtyCor1 LB 21.07 -1.4 ... +10.1/B USTrgtedValIns SV 24.37 -.2 -1.9 +7.2/C USTrgtedValR1 SV 24.36 -.2 -2.0 +7.1/C USVectorEqInstl MV 18.91 -.5 -1.2 +8.3/B WlexUSGovFIIns IB 10.28 +1.3 +.1 +2.2/C WlexUSTrgVlIns FA 15.01 -1.0 -1.5 +10.0/B WlexUSVlPrtIns FV 12.84 -.8 -1.0 +7.0/ADFDentPremGrInv MG 30.61 +.3 +5.4 +12.7/ADavenportCor LG 22.95 -.6 -1.0 +8.1/E EqOpps MG 17.64 +.1 -2.4 +3.7/E ValInc LV 16.88 -.5 -3.5 +7.7/CDavisApprecIncA m AL 39.08 -1.9 -1.6 +3.3/E ApprecIncY AL 39.25 -1.9 -1.6 +3.6/E FinclA m SF 51.56 -2.0 -.7 +11.3/B FinclC m SF 42.87 -2.1 -.9 +10.4/C NYVentureA m LB 33.39 -2.4 -2.5 +10.3/A NYVentureC m LB 30.27 -2.4 -2.7 +9.5/C NYVentureY LB 34.14 -2.3 -2.5 +10.6/A OppA m LG 36.01 -2.2 -2.7 +12.1/B OppC m LG 29.48 -2.3 -2.9 +11.2/C RlEsttA m SR 37.39 +3.7 -5.5 +2.6/ADelaware InvCorpBdA m TW 5.67 ... -3.0 +1.5/E CorpBdInstl TW 5.67 ... -3.0 +1.7/D DiversIncA m CI 8.55 +.1 -1.2 +1.4/B EmMktsA m EM 20.03 -2.1 -.7 +12.9/A ExtnddDrBdA m TW 6.40 +.6 -4.9 +1.7/D ExtnddDrBdInstl TW 6.39 +.7 -4.8 +1.9/D HYOppsA m HY 3.73 -.3 -1.8 +2.6/E IntlValEqA m FV 15.18 -.7 -2.9 +5.1/B IntlValEqInstl FV 15.23 -.7 -2.9 +5.4/B LtdTrmDvrsIncA m CS 8.35 +.1 -.7 +1.0/B MnstHYMnBdA m SM 10.66 +.4 -1.1 +2.3/A NtnlHYMnBdA m HM 10.95 +.6 -.4 +4.1/B REITA m SR 10.39 +3.7 -8.2 -1.4/E SelGrA m LG 38.32 -2.1 +1.5 +5.4/E SelGrInstl LG 41.72 -2.1 +1.5 +5.7/E SmCpValA m SV 63.85 -.4 -3.2 +8.7/B SmCpValC m SV 52.90 -.5 -3.4 +7.9/B SmidCpGrA m SG 22.61 -3.0 +3.2 +10.4/B TFArizonaA m SL 11.24 +.1 -.9 +2.1/A TFCaliforniaA m MC 11.98 +.2 -1.2 +2.6/B TFColoradoA m SL 11.07 +.2 -.9 +2.4/A TFIdahoA m SL 11.21 +.1 -1.1 +1.8/B TFMnnstA m SM 12.18 +.3 -1.0 +1.9/B TFMnnstIntrmA m SM 10.85 +.2 -1.1 +1.5/C TFPnsylvnA m MP 7.96 +.3 -.9 +2.3/B TFUSAA m ML 11.44 +.3 -1.0 +2.3/B TFUSAIntermA m MI 11.75 +.2 -1.0 +1.6/C USGrA m LG 23.98 -1.9 +1.2 +7.8/E USGrInstl LG 26.15 -1.8 +1.3 +8.0/E ValInstl LV 21.26 -.4 -.6 +8.3/B WlthBldrA m MA 14.19 -.4 -3.0 +3.4/EDeutscheCATxFrIncA m MC 7.41 +.1 -1.4 +1.6/E CATxFrIncS MC 7.40 +.2 -1.2 +1.9/D CROCIEqDivA m LV 56.79 -.3 -.8 +9.5/A CROCIEqDivC m LV 56.65 -.4 -1.0 +8.7/B CROCIIntlA m FB 48.25 +1.6 -.7 +2.0/E CROCIIntlC m FB 47.92 +1.6 -.8 +1.3/E CROCIIntlS FB 48.45 +1.7 -.6 +2.3/E CmnctnsA m SC 25.76 -.5 -4.1 +4.3/B CorEqA m LB 27.00 -1.8 -1.0 +10.1/B CorEqS LB 27.28 -1.7 -.9 +10.4/A CptlGrA m LG 77.96 -1.5 +1.2 +10.6/C CptlGrS LG 78.74 -1.4 +1.3 +10.9/C EAFEEqIdxInstl FB 6.45 ... -1.6 +4.9/C EmMktFixIncS EB 9.31 +.2 -1.8 +2.8/E EmMktsEqS EM 20.75 -1.9 +.5 +8.5/B Eq500IdxInstl LB 218.60 -1.6 -.7 +10.6/A Eq500IdxS LB 215.69 -1.6 -.7 +10.5/A GNMAS GI 13.45 +.5 -.7 +.7/A GlbHiIncInstl HY 6.69 -.2 -1.2 +4.8/A GlbIncBldrA m IH 9.27 -.4 -2.4 +5.2/B GlbSmCpA m SW 36.36 -.6 -1.8 +3.9/E GlbSmCpS SW 38.47 -.6 -1.7 +4.1/E HiCoGlBdS IB 9.18 +.6 -.7 +2.4/C HiIncA m HY 4.64 -.2 -1.3 +4.0/C HiIncC m HY 4.64 -.3 -1.7 +3.2/D HlthWllnssS SH 37.44 -1.5 -.4 +1.6/C IntlGrS FG 33.95 -1.6 -3.4 +4.3/E IntrmTxAmtFrS MI 11.58 ... -1.1 +1.3/D LgCpFocGrS LG 45.10 -1.5 +.3 +10.6/C LtnAmrcEqS LS 26.26 -3.6 +1.7 +8.7/A MATxFrS MT 14.07 +.2 -1.4 +1.8/B MgdMuniBdA m ML 8.96 ... -1.5 +1.8/D MgdMuniBdS ML 8.97 ... -1.6 +2.0/C MltAstGlbAllcS IH 15.84 -.5 -1.9 +2.6/E MltsecIncA m MU 4.55 -.1 -1.0 +2.1/D NYTxFrIncA m MN 10.45 ... -1.5 +1.8/B NYTxFrIncS MN 10.45 +.1 -1.4 +2.0/B RlEsttSecA m SR 19.16 +4.6 -5.6 +1.5/B SP500IdxS LB 30.25 -1.6 -.7 +10.5/A SciandTechA m ST 22.54 -2.9 +5.2 +15.8/D ShrtDurS CS 8.60 +.1 -.1 +1.4/B ShrtTrmMnBdIns MS 10.00 -.1 +.1 +.7/C SmCpCorS SB 30.62 +.8 -1.6 +8.5/B StratHYTxFrA m HM 12.03 +.3 -1.3 +2.6/E StratHYTxFrS HM 12.04 +.3 -1.2 +2.9/D TotRetBdA m CI 10.55 +.1 -1.7 +1.5/B TotRetBdS CI 10.55 +.1 -1.6 +1.7/A USBdIdxInstl CI 9.25 +.4 -1.6 +.9/D WldDivS WS 30.18 +.6 -1.1 +3.3/EDiamond HillAllCpSelI LB 15.95 -1.2 -1.0 +6.9/E CorpCrdtA m HY 11.19 -.2 +.2 +5.8/A CorpCrdtI HY 11.15 -.1 +.2 +6.1/A LgCpA m LV 25.52 -1.9 -3.5 +9.3/A LgCpC m LV 24.14 -1.9 -3.7 +8.5/B LgCpI LV 25.70 -1.9 -3.5 +9.6/A LgCpY LV 25.73 -1.8 -3.4 +9.7/A LngShrtA m LO 25.28 -1.7 -1.9 +4.0/C LngShrtC m LO 22.57 -1.8 -2.0 +3.2/C LngShrtI LO 25.92 -1.7 -1.8 +4.3/C SmCpA m SV 35.31 +.1 -.9 +5.4/D SmCpI SV 35.86 +.1 -.8 +5.7/D SmCpY SV 35.88 +.1 -.8 +5.8/D SmMidCpI MV 22.29 +.1 -.7 +7.2/BDodge & CoxBal MA 103.66 -1.6 -1.5 +7.8/A GlbStk WS 13.44 -2.7 -3.0 +7.4/C Inc CI 13.50 +.2 -1.0 +2.3/A IntlStk FB 44.90 -2.6 -3.1 +2.8/E Stk LV 197.19 -2.5 -1.7 +10.7/ADominionImpactBdInv m CI 11.00 +.3 -1.7 +1.3/B ImpactEqInstl d LB 23.41 -1.0 -.5 +5.8/E ImpactEqInv m LB 23.41 -1.0 -.6 +3.7/E ImpactIntlEqInv m FV 8.84 -.8 -1.0 +6.3/ADoubleLineCorFII CI 10.79 +.4 -.9 +2.1 CorFIN b CI 10.79 +.4 -.9 +1.9 EmMktsFII EB 10.44 -.2 -1.5 +5.2/C EmMktsFIN b EB 10.44 -.2 -1.7 +4.9/C FltngRtI d BL 9.93 +.2 +1.1 +3.0/D FltngRtN m BL 9.95 +.3 +1.1 +2.8/E LowDurBdI CS 9.97 +.1 ... +1.9/A LowDurBdN b CS 9.96 +.1 ... +1.7/A MltAsstGrA m TV 9.34 -.4 -1.8 +4.9 MltAsstGrI d TV 9.38 -.3 -1.8 +5.2 TtlRetBdI CI 10.47 +.4 -.6 +1.9 TtlRetBdN b CI 10.47 +.5 -.6 +1.7DreyfusAMTFMnBdA f MI 13.80 +.1 -1.4 +2.0/B AMTFMnBdZ MI 13.81 +.1 -1.3 +2.2/A ActvMidCpA f MB 60.63 -.2 -1.4 +6.3/C ActvMidCpI MB 60.79 -.1 -1.4 +6.5/C Apprec,IncInv LB 34.75 -1.7 -1.6 +9.1/C BalOppA f MA 22.55 -1.1 -1.1 +5.8/B BdMktIdxInv b CI 10.07 +.4 -1.7 +.6/E BstnCoSmCpValI SB 22.15 +.4 -1.0 +8.3/B BstnCoSmMdCpGrI MG 21.08 -.5 +7.0 +11.4/A CAAMTFMnBdA f MF 14.75 +.2 -1.1 +2.0/B CAAMTFMnBdZ MF 14.75 +.2 -1.1 +2.2/B ConnecticutA f SI 11.41 +.1 -1.5 +1.1/C CorEqA m LB 17.51 -2.0 -1.8 +8.8/C DiscpStk b LB 36.38 -1.8 -.5 +10.1/B DynTtlRetA f AM 15.15 -.3 -4.1 -1.0/D DynTtlRetC m AM 14.08 -.4 -4.3 -1.8/E DynTtlRetI AM 15.56 -.3 -4.1 -.8/D EmMktsA m EM 11.10 -1.9 -1.1 +6.9/D GrandInc LG 21.11 -2.0 -.3 +9.1/E HYA m HY 6.13 -.3 -1.3 +3.6/D HYI HY 6.14 -.1 -1.1 +3.9/C InCorpd LG 11.36 -2.1 -.6 +8.7/E InsSP500StkIdxI LB 53.14 -1.6 -.7 +10.6/A IntlBdA f IB 16.51 +.4 +4.4 +3.3/B IntlStkI FG 18.48 +1.1 -1.1 +7.6/B IntlStkIdxInv FB 17.66 -.2 -1.5 +4.7/C IntrmMnBd MI 13.35 ... -1.3 +1.6/C IntrmTrmIncA f CI 13.08 +.4 -1.5 +.4/E IntrmTrmIncI CI 13.08 +.4 -1.4 +.8/D MassachusettsZ MT 11.33 +.2 -1.6 +1.5/B MidCpIdxInvs MB 36.82 ... -1.0 +8.4/A MnBd MI 11.54 +.2 -1.3 +2.2/A MnBdOppA f MI 12.67 +.2 -1.2 +2.1/B MnBdOppZ MI 12.67 +.2 -1.2 +2.1/B NJMnBd,IncA f MJ 12.71 +.2 -.9 +2.3/C NYAMTFMnBdA f MN 14.59 ... -1.6 +1.9/B NYTxExBd MN 14.54 ... -1.3 +2.1/B NatrlResA f SN 31.08 -1.4 -3.0 +3.0/B OppcMidCpValA f MB 32.79 -1.7 -1.9 +5.6/C OppcSmCpInv SG 36.28 -1.2 -1.2 +10.6/B PennsylvaniaA f MP 15.92 +.2 -1.3 +2.5/A RsrchGr,IncZ LG 15.70 -2.3 +1.6 +10.0/D SP500Idx LB 53.64 -1.7 -.7 +10.3/B ShrtIntermMnBdD b MS 12.78 -.2 ... +.4/D ShrtTrmIncD CS 10.20 +.1 -.4 +.4/D SmCpStkIdxInvs SB 31.77 +1.1 +.8 +10.2/A StandishGlbFII IB 21.51 +.8 +.7 +1.4/D StratValA f LV 39.20 -1.8 -2.2 +8.5/B StratValI LV 39.30 -1.8 -2.1 +8.8/B StructMidCpA f MB 30.54 -.1 -2.8 +6.5/C StructMidCpI MB 31.19 -.1 -2.7 +6.7/C SustUSEqZ LB 11.26 -1.3 -.6 +6.3/E T/STtlRetBdI MI 22.56 ... -1.2 +1.7/B TechGrA f ST 51.91 -4.2 +6.0 +17.7/C TxMgdGrA m LB 28.76 -2.0 -2.0 +8.2/D USMortgZ b GI 14.55 +.3 -1.1 +.3/B UltraShrtIncZ UB 10.07 +.1 +.3 +.2/E WldwideGrA f WS 52.13 -1.0 -2.6 +8.4/BDriehausActvInc XS 9.80 -.2 +.8 +1.4/D EmMktsGrInv d EM 40.02 -.7 +1.0 +9.1/B sEvnDrv AM 10.85 -1.7 +.6 +1.8/ADupreeMtKntckyTFInc SI 7.61 +.3 -1.2 +1.6/A MtKntckyTFSM SS 5.20 -.2 -1.1 +.5/C MtNrthCrlnTFInc SI 11.35 +.1 -1.5 +1.7/A MtTnnssTFInc SI 11.25 +.3 -1.2 +1.5/BEPEmMktsSmCoA m EM 13.80 +.1 -1.2 +5.2/EEaton VanceAMTFreeMuniIncA m ML 8.93 +.1 -.8 +2.3/B AmtFreeMuniIncI ML 9.76 +.2 -.7 +2.6/B AtlntCptSMIDCA m MG 30.71 ... +.7 +12.8/A AtlntCptSMIDCI MG 33.85 ... +.7 +13.1/A BalA m MA 8.99 -.8 -1.0 +5.4/C BalC m MA 9.02 -.8 -1.2 +4.6/D CAMnOpA m MF 10.21 +.3 -1.1 +2.5/A CnctctMnIncA m SL 9.93 ... -1.0 +1.7/B DivBldrA m LB 14.22 -1.9 -1.8 +8.3/D DivBldrC m LB 14.29 -1.9 -2.0 +7.5/E DivBldrI LB 14.21 -1.8 -1.7 +8.6/D FltngRtA m BL 9.34 +.3 +1.4 +4.1/B FltngRtAdv b BL 9.03 +.3 +1.4 +4.1/B FltngRtAdvtgA m BL 10.94 +.3 +1.6 +4.8/A FltngRtAdvtgAdv b BL 10.94 +.3 +1.7 +4.8/A FltngRtAdvtgC m BL 10.92 +.2 +1.5 +4.3/A FltngRtC m BL 9.02 +.3 +1.2 +3.3/D FltngRtHiIncA m BL 9.43 +.3 +1.1 +4.2/B FltngRtHiIncAdv b BL 8.86 +.2 +1.0 +4.1/B FltngRtHiIncC m BL 8.84 +.2 +.8 +3.4/D FltngRtHiIncI BL 8.87 +.4 +1.2 +4.4/A FltngRtInstl BL 9.04 +.3 +1.5 +4.4/A FltngRtMuniIncA m MS 9.83 ... +.4 +.5/C GlbIncBldrA m IH 9.01 ... -.9 +5.5/A GlbIncBldrC m IH 8.91 -.2 -1.2 +4.6/B GlbMcrAbRtA m NT 9.09 -.1 +.3 +2.8/B GlbMcrAbRtI NT 9.07 ... +.4 +3.1/B GovtOppsA m GS 6.18 +.1 -.2 +.3/B GovtOppsC m GS 6.17 +.1 -.4 -.4/E GrA m LG 27.43 -2.5 +2.9 +10.7/C GreaterChinaGrA m CH 25.83 -2.1 +1.9 +11.0/C GreaterIndiaA m EI 34.74 -.2 -5.7 +7.2/A HYMuniIncA m HM 8.82 +.3 -1.0 +3.7/C HYMuniIncC m HM 8.17 +.4 -1.1 +3.0/D HiIncOppsA m HY 4.43 ... -.9 +4.5/B HiIncOppsC m HY 4.43 -.1 -1.1 +3.7/C IncofBostonA m HY 5.62 -.1 -.9 +4.1/C IncofBostonC m HY 5.62 -.1 -1.2 +3.3/D IncofBostonI HY 5.62 ... -.8 +4.4/B LgCpValA m LV 19.08 -.3 -2.0 +6.3/D LgCpValC m LV 19.10 -.3 -2.1 +5.5/E LgCpValI LV 19.16 -.3 -1.8 +6.5/D LgCpValR b LV 19.03 -.3 -2.0 +6.0/E MAMnIncA m MT 8.70 +.4 -1.3 +1.7/B MltStratAbsRetA m NT 8.62 +.2 ... +1.2 MnstMnIncA m SM 9.25 +.2 -1.5 +1.5/D NYMuniIncA m MY 9.90 +.1 -1.4 +2.3/B NYMuniIncC m MY 9.91 +.1 -1.4 +1.5/D NrthCrlnMnIncA m SL 8.82 ... -1.1 +1.5/C NtnlLtdMtMnIncA m MI 9.72 -.1 -.7 +1.3/D NtnlLtdMtMnIncC m MI 9.12 -.2 -.8 +.5/E NtnlMnIncA m ML 9.70 +.2 -.6 +3.0/A NtnlMnIncC m ML 9.70 +.1 -.8 +2.3/C NtnlMnIncI ML 9.70 +.2 -.5 +3.2/A NwJrsyMnIncA m MJ 9.04 +.3 -.7 +2.5/B OhioMuniIncA m MO 8.78 +.3 -1.5 +1.9/B OregonMuniIncA m SL 8.42 +.2 -.2 +2.1/A PnsylvnMnIncA m MP 8.50 +.2 -.4 +1.9/C ShrtDrGovtIncA m GS 8.24 +.2 +.8 +1.4 ShrtDrGovtIncC m GS 8.25 +.1 +.7 +.8 ShrtDrStratIncA m NT 7.44 -.2 +.8 +2.7/C ShrtDrStratIncC m NT 7.02 -.3 +.7 +2.0/D SthCrlnMnIncA m SL 9.03 +.2 -.5 +1.8/B TABSShTrmMnBdA m MS 10.24 -.2 -1.1 +.4/D TABSShTrmMnBdI MS 10.24 -.2 -1.0 +.6/C TxMgdEqAstAlcA m XM 20.08 -1.3 -.3 +8.0/A TxMgdEqAstAlcC m XM 18.66 -1.4 -.5 +7.2/C TxMgdGlbDivIncA m WS 12.55 ... -1.1 +6.0/D TxMgdGlbDivIncC m WS 12.51 -.1 -1.4 +5.2/D TxMgdGr10 LB 1137.55 -2.5 -.5 +10.5/A TxMgdGr11A m LB 51.02 -2.5 -.5 +10.2/B TxMgdGr11C m LB 45.76 -2.6 -.7 +9.4/C TxMgdGr12A m LB 22.93 -2.5 -.6 +10.0/B TxMgdGr12C m LB 22.28 -2.6 -.8 +9.2/C TxMgdMltCpGrA m LG 28.12 -2.5 +4.6 +10.8/C TxMgdSmCpA m SG 25.59 +.6 +1.1 +7.9/D TxMgdValA m LV 26.00 -.6 -1.7 +7.3/C TxMgdValC m LV 24.96 -.6 -1.9 +6.5/D TxMgdValI LV 25.88 -.6 -1.6 +7.6/C WldwideHlthSciA m SH 10.25 -.6 -.5 -.3/D WldwideHlthSciC m SH 10.34 -.7 -.7 -1.0/EEdgar LomaxVal LV 14.31 -1.6 -3.7 +9.1/AEdgewoodGrInstl LG 31.24 -.9 +5.7 +17.3/AElfunDivers MA 18.40 -.5 -1.1 +4.9/D Inc CI 11.17 +.4 -1.7 +1.3/B IntlEq FB 22.31 +.5 -1.6 +3.2/E Trusts LG 60.96 -1.7 +1.0 +10.4/C TxExInc ML 11.32 +.2 -1.0 +2.1/CEmeraldBnkngFinA m SF 46.19 -.3 +1.7 +17.9/A GrA m SG 25.77 -2.2 -2.6 +8.6/CEuroPacGoldA m SP 8.39 +1.7 -5.5 +11.3/A IntlDivIncA m FV 8.25 +.9 -1.8 -1.2/E IntlValA m FV 7.52 -.5 -4.0 -1.5/EEvermoreGlbValInstl d SW 14.96 -2.1 -1.6 +10.3/BFAMEqIncInv MB 29.79 -.6 -.9 +9.7/A ValInv MG 72.48 -.3 -1.4 +8.3/CFDPBKInstlInvA m FB 13.56 -1.3 -3.5 +3.6/E BRCorAlpBdInvA m MU 9.94 +.2 -2.1 +.4 FMICommonStk MB 26.49 +.4 -.3 +7.5/B LgCp LB 21.31 -1.8 -.9 +8.8/CFPACptl MV 33.41 -.4 -2.7 -.6/E Crescent d MA 34.34 -1.9 -1.0 +5.6/C NewInc NT 9.92 +.3 +.5 +1.7/D Paramount WS 22.17 -2.2 -.1 +9.1/B USVal LB 9.72 -3.0 -1.9 -.6/EFairholme FundsFcdInc HY 10.32 -1.9 -5.1 +5.0/A Fund d LV 18.03 -2.6 -10.5 -1.8/EFederatedAdjstblRtScIns GS 9.64 +.1 +.3 +.3/B BdA f TW 9.00 +.1 -2.2 +2.6/B BdC m TW 9.06 ... -2.4 +1.8/D BdF f TW 9.08 +.1 -2.2 +2.6/B BdInstl TW 9.01 +.1 -2.2 +2.9/B CloverSmValA f SV 24.82 ... -4.3 +6.2/C CloverSmValIns SV 24.90 ... -4.2 +6.5/C CptlIncA f CA 7.97 -.1 -1.0 +2.9/D CptlIncB m CA 7.98 -.2 -1.3 +2.2/E CptlIncC m CA 7.97 -.2 -1.2 +2.2/E CptlIncF f CA 7.96 -.1 -1.0 +2.9/D CptlIncInstl CA 7.98 ... -1.0 +3.2/D EqInc,IncA f LV 25.02 -.3 -.8 +6.0/E EqInc,IncC m LV 24.97 -.4 -.9 +5.2/E EqInc,IncInstl LV 25.01 -.3 -.7 +6.2/D FltngRStrIncA m BL 9.94 +.2 +.8 +3.4/C FltngRStrIncIns BL 9.94 +.2 +.9 +3.8/B GlbAllcA f IH 19.99 -.4 -.6 +3.4/D GlbAllcC m IH 19.44 -.4 -.7 +2.6/D GlbAllcInstl IH 20.11 -.3 -.4 +3.7/C GvtIncIns GI 9.90 +.3 -1.4 +.5/A GvtIncSecIncF f GI 8.57 +.4 -1.3 +.2/C GvtUltShrDrIns UB 9.88 +.2 +.4 +.6/D GvtUltShrDrSvc UB 9.88 +.1 +.3 +.5/E HYTrustSvc d HY 6.71 -.2 -1.4 +4.3/B HiIncBdA f HY 7.39 -.3 -1.3 +4.2/B HiIncBdC m HY 7.37 -.3 -1.5 +3.4/D InsHYBdIns d HY 9.73 -.3 -1.3 +4.9/A IntermCorpBdIns TW 8.98 ... -1.4 +1.6/D IntermMuniSvc MI 9.90 ... -1.2 +1.7/B IntlLeadersA f FB 37.00 -.4 -1.0 +3.7/E IntlLeadersC m FB 34.36 -.4 -1.2 +2.9/E IntlLeadersIns FB 37.05 -.4 -1.0 +3.9/D IntlSmMidCoA m FR 39.83 -.6 -.4 +7.1/E IntlStrVlDvA f FV 3.55 +.8 -4.9 +.3/E IntlStrVlDvC m FV 3.52 +1.0 -5.2 -.4/E IntlStrVlDvIns FV 3.56 +1.1 -4.6 +.6/E KaufLCA f LG 24.39 -1.3 +3.9 +8.6/E KaufLCC m LG 22.53 -1.4 +3.7 +7.8/E KaufLCIns LG 24.95 -1.3 +4.0 +8.9/E KaufLCR b LG 23.33 -1.4 +3.8 +8.2/E KaufmannA m MG 6.05 -.2 +8.2 +11.5/A KaufmannB m MG 5.02 -.2 +8.0 +10.9/A KaufmannC m MG 5.01 -.2 +8.0 +10.8/A KaufmannR m MG 6.06 -.2 +8.2 +11.5/A KaufmannSmCpA m SG 34.43 -1.0 +7.0 +14.2/A KaufmannSmCpC m SG 29.78 -1.0 +6.9 +13.6/A KaufmannSmCpR b SG 34.57 -1.0 +7.0 +14.3/A MDTAllCpCorIns LV 28.51 -.6 +2.8 +9.9/A MDTBalA f MA 18.82 -.2 +1.0 +5.3/C MDTLgCpGrA f LB 18.98 -1.4 +4.4 +9.2/C MDTLgCpValInstl LV 27.95 -.3 -.4 +7.5/C MDTLgCpValSvc LV 27.97 -.3 -.5 +7.3/C MDTMidCpGrA f MB 41.54 +.3 +5.2 +9.9/A MDTSmCpCorInstl SB 20.10 +.7 +.4 +13.4/A MDTSmCpGrA f SG 23.54 -.1 +3.9 +14.3/A MDTSmCpGrInstl SG 24.47 -.1 +4.0 +14.6/A MIIntrmMnA f SI 10.93 ... -1.2 +1.0/C MaxCpIdxInstl LB 12.71 -1.6 -.8 +10.6/A MaxCpIdxvc b LB 12.57 -1.7 -.8 +10.3/B MidCpIdxSvc MB 24.32 ... -1.0 +8.4/A MnHYAdvtgA f HM 8.87 +.4 -.5 +3.6/C MnHYAdvtgC m HM 8.86 +.4 -.7 +2.8/D MnHYAdvtgF f HM 8.87 +.4 -.5 +3.6/C MnStkAdvtgA f CA 13.47 -.2 -.7 +4.9/A MnStkAdvtgAC m CA 13.46 -.2 -.9 +4.2/B MnStkAdvtgAF f CA 13.47 -.2 -.7 +4.9/A MnStkAdvtgAIns CA 13.47 -.2 -.6 +5.2/A MnUltraShrtA m MS 9.99 ... +.2 +.3/E MnUltraShrtIns MS 9.99 ... +.3 +.7/B MortgInstl CI 9.36 +.3 -1.2 +1.2/C MuniBdA f ML 10.34 +.1 -1.2 +1.9/D OhioMuniIncA f MO 10.98 +.1 -1.0 +1.9/B OhioMuniIncF m MO 10.98 +.1 -1.1 +1.7/B PEMnIncA f MP 10.74 +.3 -.9 +2.1/B PrudentBearA f BM 15.57 +1.2 -.3 -10.6/A PrudentBearIns BM 15.93 +1.3 -.1 -10.3/A ShIntTtRtBdIns CS 10.16 +.1 -.5 +1.2/B ShrtIntrmDrMnA m MS 10.20 -.1 -.1 +.3/E ShrtIntrmDrMnIn MS 10.20 -.1 ... +.8/B ShrtTrmIncA m CS 8.45 +.1 -.1 +.5/D ShrtTrmIncInstl CS 8.44 +.1 +.1 +1.1/B ShrtTrmIncY CS 8.45 +.2 +.1 +1.2/B StratIncA f MU 8.88 +.3 -1.2 +3.1/C StratIncC m MU 8.87 +.2 -1.5 +2.3/D StratIncF f MU 8.82 +.3 -1.3 +3.1/C StratValDivA f LV 5.71 +1.3 -6.0 +6.7/D StratValDivC m LV 5.72 +1.2 -6.1 +5.9/E StratValDivIns LV 5.74 +1.3 -5.9 +7.0/D StrtgcIncIS MU 8.82 +.2 -1.2 +3.4/B TtlRetBdA m CI 10.64 +.2 -1.7 +1.3/B TtlRetBdC m CI 10.64 +.2 -1.8 +.8/D TtlRetBdInstl CI 10.64 +.2 -1.6 +1.9/A TtlRetBdSvc b CI 10.64 +.2 -1.7 +1.5/B TtlRetGovtBdIns GI 10.55 +.5 -1.3 +.4/B TtlRetGovtBdSvc b GI 10.55 +.4 -1.4 +.1/C USGvtSc13YrsIns GS 10.18 +.1 -.3 .../D USGvtSc13YrsY GS 10.18 +.1 -.2 +.1/C USGvtSc25YrIns GS 10.63 +.2 -.8 -.3/D UltraShrtBdA m UB 9.09 ... +.2 +.7/D UltraShrtBdIns UB 9.09 +.1 +.3 +1.3/B forUSGovtSecA f GI 7.20 +.3 -1.3 +.4/BFidelity1000ValueIdx LV 12.35 -1.1 -2.7 +7.9/C 100Index LB 17.11 -2.3 -1.4 +11.2/A 500IdxIns LB 92.88 -1.6 -.6 +10.8/A 500IdxInsPrm LB 92.88 -1.6 -.6 +10.8/A 500IdxInv LB 92.85 -1.6 -.6 +10.8/A 500IndexPrm LB 92.88 -1.6 -.6 +10.8/A AllSectorEq LG 12.23 -1.3 +.4 +9.6/D ArizonaMuniInc SL 11.80 +.3 -1.6 +2.0/A AsstMgr20% XY 13.31 +.1 -.7 +2.9/B AsstMgr30% XY 11.00 ... -.6 +3.8/A AsstMgr40% CA 11.63 -.1 -.6 +4.6/B AsstMgr50% CA 18.17 -.3 -.5 +5.3/A AsstMgr60% MA 12.51 -.3 -.4 +6.0/B AsstMgr70% MA 22.35 -.5 -.2 +6.8/A AsstMgr85% AL 19.53 -.7 ... +7.9/A BCGrowth LG 14.25 -2.6 +3.0 +13.0/A BCGrowth LG 90.24 -2.6 +2.8 +12.9/A BCGrowthK LG 90.36 -2.6 +2.8 +13.0/A Balanced MA 23.78 -.7 +.2 +7.0/A BalancedK MA 23.79 -.6 +.3 +7.1/A BlueChipVal LV 19.06 -1.9 -2.8 +5.9/E CALtdTrmTFBd SS 10.47 -.1 -.4 +.8/B CAMuniInc MC 12.67 +.2 -1.5 +2.0/D Canada MQ 51.01 -.2 -6.7 +2.2/D Cap&Inc HY 10.11 -.8 -.9 +5.3/A ChinaRegion CH 36.76 -.8 +2.2 +8.8/C CmdtyStrat BB 5.38 -1.6 -1.1 -4.6/D CnncticutMunInc SI 11.16 +.2 -1.3 +1.6/B CnsrvIncMnBd MS 10.01 ... +.3 +.6/C CnsrvIncMnBdIns MS 10.01 ... +.3 +.7/B Contrafund LG 124.11 -3.0 +2.9 +13.0/A ContrafundK LG 124.06 -3.0 +2.9 +13.1/A ConvertibleSecs CV 27.99 -.5 +.1 +1.6/E CorpBd TW 11.31 +.3 -2.3 +2.3/C CptlApprec LG 35.97 -1.6 +2.2 +8.5/E CptlApprecK LG 36.04 -1.6 +2.2 +8.6/E DisciplinedEq LB 38.22 -1.2 -1.5 +7.6/D DisciplinedEqK LB 38.16 -1.2 -1.4 +7.8/D DivGro LB 32.27 -1.6 -1.7 +7.8/D DivGroK LB 32.23 -1.6 -1.7 +7.9/D DiversIntl FG 39.11 -.9 -2.3 +4.5/E DiversIntlK FG 39.04 -.9 -2.2 +4.7/D EmMkts EM 21.78 -1.8 +1.7 +9.9/A EmMkts EM 32.74 -1.1 ... +9.4/A EmMktsDbt EB 10.08 +.7 -.5 +7.8/A EmMktsDiscovery EM 16.00 +.4 +4.2 +11.5/A EmMktsIdxPrm EM 11.56 -1.1 +1.3 +7.6/C EmMktsK EM 32.76 -1.1 ... +9.6/A EmergEMEA EM 10.63 -3.1 +2.7 +10.0/A EmergingAsia PJ 44.66 -1.1 -.8 +9.5/B EqDividendInc LV 26.87 -1.6 -3.2 +7.5/C EqDividendIncK LV 26.87 -1.6 -3.2 +7.6/C EqIncome LV 56.80 -2.2 -4.4 +6.9/D EqIncomeK LV 56.77 -2.2 -4.4 +7.0/D Europe ES 41.08 -1.4 -3.0 +5.1/B ExMktIdxInPr MB 62.06 -.3 ... +8.0/B ExMktIdxInv MB 62.07 -.3 ... +7.9/B ExMktIdxPr MB 62.07 -.3 ... +8.0/B ExprtMltntnl LB 21.73 -1.9 -2.2 +8.5/D ExprtMltntnlK LB 21.69 -1.9 -2.1 +8.6/D Fidelity LG 45.95 -2.0 +1.6 +9.7/D FidelityK LG 45.94 -2.0 +1.6 +9.8/D FltngRtHiInc BL 9.50 +.3 +1.4 +3.8/C FltngRtHiInc BL 9.63 +.3 +1.1 +3.8/B FocedHiInc HY 8.48 -.2 -1.6 +3.7/C FocusedStock LG 23.64 -1.3 +4.4 +11.2/C FourinOneIdx AL 44.07 -.7 -.9 +7.6/A FrdmIdx2055Inv TL 15.00 -.9 -.7 +7.8/B Frdm2005 TA 12.49 -.2 -.6 +4.3/B Frdm2010 TA 15.96 -.3 -.6 +5.0/A Frdm2015 TD 13.31 -.4 -.5 +5.7/A Frdm2020 TE 16.49 -.5 -.5 +6.1/A Frdm2025 TG 14.33 -.6 -.5 +6.5/A Frdm2030 TH 17.98 -.8 -.4 +7.6/A Frdm2035 TI 15.19 -1.0 -.3 +8.4/A Frdm2040 TJ 10.66 -1.0 -.4 +8.4/A Frdm2045 TK 12.08 -1.1 -.3 +8.4/A Frdm2050 TN 12.15 -1.0 -.3 +8.4/A Frdm2055 TL 13.69 -1.0 -.4 +8.4/A FrdmInc RI 11.68 ... -.7 +3.4/B GNMA GI 11.16 +.5 -1.3 +.8/A GlbCmdtyStk SN 12.84 -.6 -2.6 +3.7/B GlbHiInc HY 9.65 -.3 -.5 +5.6/A GlbStrats MA 9.33 -.3 -.2 +6.8/A GlbexUSIdxIns FB 13.39 -.3 -1.1 +5.6/B GlbexUSIdxInsPr FB 13.39 -.4 -1.1 +5.7/B GlbexUSIdxPr FB 13.38 -.4 -1.2 +5.6/B GlobalBalanced IH 25.53 -.3 +1.9 +6.1/A GlobalEqIncome WS 13.97 -1.8 -3.6 +6.4/C GlobalexUSIdx FB 13.10 -.3 -1.1 +5.7/B GovernmentInc GI 10.01 +.5 -1.5 +.3/C GrDiscv LG 33.62 -1.7 +3.3 +12.8/B GrDiscvK LG 33.64 -1.7 +3.3 +12.9/A GrStrategies MG 42.01 -.8 +2.2 +7.4/D GrStrategiesK MG 42.31 -.8 +2.2 +7.5/D GroCo LG 17.42 -2.8 +4.8 +16.5/A GroCo LG 186.51 -2.9 +4.4 +16.1/A GroCoK LG 186.52 -2.9 +4.4 +16.2/A Growth&Inc LB 36.74 -1.6 -3.0 +8.5/D Growth&IncK LB 36.71 -1.6 -3.0 +8.6/D HighIncome HY 8.80 ... -.5 +5.0/A Independence LG 37.91 -1.6 +1.7 +6.2/E IndependenceK LG 37.93 -1.6 +1.7 +6.3/E 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Continued on next page Mutual Funds Continued from previous page MONEY & MARKET$Page 17 www.sunnewspapers.net The Sun/Thursday, April 5, 2018 2 0 1 8 0 4 0 5 m m 1 7 p d f 1 0 4 A p r 1 8 2 3 : 2 8 : 2 8

PAGE 51

InfPrtBd IP 11.82 +.7 -1.0 +.7/C InfPrtBdIdxPrm IP 9.74 +.7 -1.0 +1.0/B In-ProtBondA m IP 11.66 +.7 -1.2 +.4/D In-ProtBondI IP 11.78 +.7 -1.1 +.6/D IntermediateBd CI 10.61 +.2 -1.2 +1.0/C InternationalVa FV 8.86 -.9 -2.2 +3.1/D IntlCptlApprec FG 20.95 ... -.5 +8.8/A IntlDiscv FG 44.77 -1.1 -1.9 +5.9/C IntlEnhIdx FV 10.01 -.1 -1.3 +6.6/A IntlGr FG 16.04 -.2 -.7 +6.5/C IntlGr FG 13.56 -.4 -.9 +6.2/C IntlIdxInstl FB 42.60 ... -1.3 +5.2/B IntlIdxInstlPrm FB 42.60 ... -1.3 +5.3/B IntlIdxInv FB 42.59 ... -1.4 +5.1/C IntlIdxPremium FB 42.60 ... -1.3 +5.2/B IntlRlEstt GR 11.71 +1.9 +.5 +5.9/A IntlSmCp FQ 29.95 -.4 +.2 +12.7/A IntlSmCp FR 18.61 +1.3 +3.6 +11.2/B IntlSmCpOpps FR 20.07 +1.4 +3.8 +12.3/B IntlVal FV 10.48 -.9 -2.0 +3.3/D IntrmGovtInc GI 10.26 +.2 -.9 +.1/C IntrmMuniInc MI 10.21 ... -1.0 +1.6/C IntrmTrBdIdPrm GI 10.42 +.7 -1.7 +.2/C InvmGradeBd CI 11.00 +.5 -1.5 +1.7/B InvmGradeBd CI 7.75 +.5 -1.6 +1.4/B Japan JS 15.78 +.3 +2.1 +10.2/C JapanSmlrCo JS 19.45 +1.8 +2.6 +16.4/A LTTrsBdIdxPrm GL 12.63 +2.1 -4.2 -.2/C LargeCapStock LB 32.67 -1.9 -2.4 +8.7/D LatinAmerica LS 26.69 -2.2 +9.0 +8.0/C LgCpCorEnhIdx LB 14.69 -1.3 +.2 +10.1/B LgCpGrEnhIdx LG 19.13 -1.8 +1.1 +11.7/B LgCpValEnhIdx LV 12.99 -.5 -1.6 +8.7/B LimitedTermGov GS 9.78 +.1 -.6 .../C LowPrStk MV 54.23 +.2 -.5 +8.3/B LowPrStkK MV 54.19 +.2 -.5 +8.4/A LtdTrmMuniInc MS 10.43 -.1 -.4 +.8/B LvrgdCoStk MG 33.16 -2.3 -.9 +5.2/E LvrgdCoStkK MG 33.24 -2.2 -.9 +5.3/E MAMunicipalInc MT 11.95 +.4 -1.5 +2.0/A Magellan LG 105.97 -1.5 +1.3 +11.0/C MagellanK LG 105.83 -1.5 +1.4 +11.1/C MegaCapStock LB 17.01 -1.4 -2.4 +8.8/C MichiganMuniInc SI 11.95 +.2 -1.5 +2.1/A MidCapIdxIns MB 20.85 ... -.6 +7.9/B MidCapIdxPrm MB 20.85 ... -.6 +7.9/B MidCapStock MG 38.22 +.2 ... +8.1/C MidCapStockK MG 38.24 +.3 ... +8.2/C MidCapValue MV 24.49 +.5 -3.7 +5.6/D MidCpEnhIdx MB 15.52 -.1 -.8 +7.7/B MinnesotaMnInc SM 11.39 +.1 -1.4 +1.7/C MortgageSecs CI 10.96 +.5 -1.2 +1.1/C MrylndMuniInc SI 11.12 +.3 -1.7 +2.0/A MuniInc ML 12.72 +.2 -1.7 +2.3/B MuniInc2019 MS 10.55 -.1 +.2 +.9/A NJMunicipalInc MJ 11.62 +.3 -1.4 +2.4/C NYMuniInc MY 12.90 +.1 -1.6 +2.1/C NasdCmpIdx LG 92.60 -2.8 +2.2 +14.1/A NewMillennium LG 39.73 -.6 -.2 +9.5/D NewMktsInc EB 15.85 +.4 -1.2 +7.1/A Nordic MQ 50.24 -4.4 -5.7 +6.1/B OTCPortfolio LG 112.86 -3.4 +2.7 +16.0/A OTCPortfolioK LG 114.34 -3.4 +2.8 +16.1/A OhioMunilInc MO 11.88 +.3 -1.7 +2.3/A Overseas FG 49.72 -.6 -1.9 +7.8/B OverseasK FG 49.62 -.5 -1.9 +7.9/B PacicBasin DP 35.23 -1.0 -.7 +11.5/A PennsylvnMnInc MP 10.93 +.2 -1.3 +2.1/C Puritan MA 23.40 -.8 -.1 +7.3/A PuritanK MA 23.39 -.8 -.1 +7.4/A RealEstInv SR 39.00 +4.0 -6.6 +1.9/B RealEstateEq SR 11.99 +4.2 -6.3 +.3/D RlEstateIdxPrm SR 14.46 +4.3 -6.7 +.7/C RlEsttInc SR 10.73 +1.0 -1.6 +4.5/A RlEsttInc SR 11.63 +1.6 -3.0 +4.3/A SCGrth SG 26.33 -.2 +6.5 +14.0/A SCValue SV 19.99 +.8 -1.6 +8.8/A STTrsBdIdxPrm GS 10.23 +.2 -.5 +.3/B ShTrmBd CS 8.51 ... -.4 +.7/C ShrtDurHiInc HY 9.41 +.1 -.2 +3.1/E SmCapIdxIns SB 20.34 ... +.1 +8.6/B SmCapIdxInv SB 20.31 ... ... +8.4/B SmCpDiscv SB 12.38 +.3 -1.1 +5.4/D SmCpDiscv SB 29.50 -.8 -1.4 +5.6/D SmCpEnhIdx SB 14.04 +.6 +.1 +6.5/D SmCpOpps SB 14.25 +.1 +1.6 +7.5/C SmallCapStock SB 19.46 +.6 -.8 +6.8/C StkSelorAllCp LG 44.40 -1.1 +1.0 +10.1/D StkSelorSmCp SB 26.81 ... +1.3 +7.4/C StkSlrLgCpVal LV 20.00 -.5 -3.5 +6.3/D StratDivInc AL 14.77 -.4 -3.1 +6.2/C StratInc MU 10.92 ... -.3 +4.1/A StratRlRet XY 8.80 +.6 -1.0 +1.1/E TaxFreeBond ML 11.28 +.2 -1.6 +2.3/B TelecomandUtls SU 25.14 +2.9 -1.4 +6.4/B TotalBond CI 10.43 +.4 -1.3 +2.0/A TotalEmMkts EM 13.64 -1.3 +.7 +9.6/A Trend LG 99.81 -2.3 +2.6 +12.1/B TtlIntlEq FG 9.22 -.6 -1.0 +6.5/C TtlMktIdxF LB 76.00 -1.4 -.5 +10.3/B TtlMktIdxInsPrm LB 75.98 -1.4 -.5 +10.3/B TtlMktIdxInstl LB 75.98 -1.4 -.5 +10.3/B TtlMktIdxInv LB 75.98 -1.4 -.5 +10.2/B TtlMktIdxPrm LB 75.99 -1.4 -.5 +10.2/B USBdIdxF CI 11.32 +.5 -1.7 +1.0/C USBdIdxIns CI 11.32 +.5 -1.7 +1.0/C USBdIdxInsPrm CI 11.32 +.5 -1.7 +1.0/C USBdIdxInv CI 11.32 +.5 -1.7 +.9/D USBdIdxPrm CI 11.32 +.5 -1.7 +1.0/C ValDiscv LV 28.15 -1.2 -2.7 +6.4/D ValDiscvK LV 28.17 -1.2 -2.7 +6.6/D Value MV 116.23 -1.0 -4.1 +5.3/D ValueK MV 116.34 -1.0 -4.0 +5.4/D ValueStrategies LV 40.11 -1.7 -4.7 +5.6/E Worldwide WS 26.95 -1.0 +2.0 +8.8/BFidelity AdvisorAssetMgr60%A m MA 12.46 -.5 -.6 +5.7/B AssetMgr70%A m MA 22.32 -.5 -.3 +6.5/A AssetMgr70%C m MA 22.21 -.6 -.5 +5.7/B AssetMgr70%I MA 22.36 -.5 -.2 +6.8/A AssetMgr70%M m MA 22.32 -.6 -.4 +6.2/B BalancedA m MA 20.86 -.8 ... +6.7/A BalancedC m MA 20.69 -.8 -.1 +5.9/B BalancedI MA 21.28 -.7 +.2 +7.0/A BalancedM m MA 21.09 -.8 ... +6.5/A BiotechnologyA m SH 25.64 -6.1 +2.1 -1.4/E BiotechnologyI SH 27.11 -6.1 +2.2 -1.1/E BiotechnologyM m SH 24.30 -6.1 +2.0 -1.7/E CAMuniIncI MC 12.70 +.2 -1.5 +1.9/D CapitalDevA m LB 15.61 -1.9 -2.4 +8.5/D CapitalDevO LB 16.15 -1.8 -2.3 +8.8/C ConsumerDscrtA m CD 26.01 -1.5 +2.9 +9.1/B ConsumerStplsA m CC 86.71 -.7 -5.5 +2.4/E ConsumerStplsC m CC 84.44 -.8 -5.7 +1.7/E ConsumerStplsI CC 87.33 -.7 -5.4 +2.7/D ConsumerStplsM m CC 85.92 -.7 -5.5 +2.2/E CorporateBondI TW 11.31 +.3 -2.3 +2.2/C DiverIntlA m FG 23.06 -1.0 -2.5 +4.8/D DiverIntlC m FG 22.10 -1.0 -2.7 +4.0/E DiverIntlI FG 23.42 -1.0 -2.5 +5.0/D DiverIntlM m FG 22.91 -1.0 -2.6 +4.5/E DiversiedStkA m LB 25.24 -2.0 +2.0 +10.1/B DiversiedStkO LB 25.93 -2.0 +2.1 +10.4/A DividendGrowthA m LB 17.15 -1.6 -1.8 +7.4/E DividendGrowthC m LB 16.23 -1.7 -2.0 +6.6/E DividendGrowthI LB 18.08 -1.6 -1.7 +7.6/D DividendGrowthM m LB 17.07 -1.6 -1.8 +7.1/E EmMktsIncA m EB 13.95 +.4 -1.2 +6.8/A EmMktsIncC m EB 14.06 +.3 -1.4 +6.0/B EmMktsIncI EB 13.67 +.4 -1.2 +7.1/A EmMktsIncM m EB 13.89 +.4 -1.2 +6.7/A EmergingAsiaA m PJ 40.77 -1.0 -.8 +9.4/B EmergingAsiaC m PJ 37.04 -1.1 -1.0 +8.6/C EmergingAsiaI PJ 42.01 -1.0 -.7 +9.7/B EmergingMktsA m EM 30.13 -1.1 -.2 +8.8/B EmergingMktsC m EM 28.66 -1.2 -.3 +8.0/C EmergingMktsI EM 30.28 -1.1 -.1 +9.2/B EmergingMktsM m EM 29.90 -1.1 -.2 +8.5/B EnergyA m EE 32.46 +1.7 -5.7 -1.8/A EnergyC m EE 29.83 +1.7 -5.9 -2.5/A EnergyI EE 34.21 +1.8 -5.6 -1.5/A EnergyM m EE 33.22 +1.7 -5.8 -2.1/A EquityGrowthA m LG 112.70 -1.7 +3.2 +12.6/B EquityGrowthC m LG 96.38 -1.8 +3.0 +11.7/B EquityGrowthI LG 123.36 -1.7 +3.3 +12.9/A EquityGrowthM m LG 110.74 -1.8 +3.1 +12.3/B EquityIncomeA m LV 31.28 -1.8 -3.4 +6.7/D EquityIncomeC m LV 31.45 -1.8 -3.6 +5.9/E EquityIncomeI LV 32.71 -1.7 -3.3 +7.0/D EquityIncomeM m LV 31.96 -1.8 -3.4 +6.5/D EquityValueA m LV 18.44 -1.2 -2.8 +6.0/E FinancialSvcsA m SF 21.76 -1.6 -.5 +10.7/C FinancialSvcsC m SF 20.38 -1.7 -.7 +9.9/C FinancialSvcsM m SF 21.53 -1.6 -.6 +10.4/C FltngRtHiIncA m BL 9.64 +.2 +1.1 +3.5/C FltngRtHiIncC m BL 9.64 +.2 +.9 +2.8/E FltngRtHiIncI BL 9.62 +.2 +1.1 +3.8/C FltngRtHiIncM m BL 9.63 +.2 +1.1 +3.5/C Freedom2005A m TA 11.91 -.2 -.8 +3.9/C Freedom2005I TA 11.99 -.2 -.7 +4.1/C Freedom2010A m TA 12.40 -.3 -.7 +4.6/A Freedom2010M m TA 12.35 -.4 -.8 +4.3/B Freedom2015A m TD 12.57 -.5 -.7 +5.2/A Freedom2015C m TD 12.45 -.6 -1.0 +4.4/C Freedom2015I TD 12.67 -.5 -.6 +5.5/A Freedom2015M m TD 12.54 -.5 -.8 +4.9/B Freedom2020A m TE 13.69 -.6 -.7 +5.6/A Freedom2020C m TE 13.58 -.6 -.9 +4.9/B Freedom2020I TE 13.80 -.6 -.6 +5.9/A Freedom2020M m TE 13.69 -.6 -.7 +5.4/A Freedom2025A m TG 13.72 -.7 -.7 +6.1/A Freedom2025C m TG 13.52 -.7 -.9 +5.2/C Freedom2025I TG 13.84 -.6 -.6 +6.3/A Freedom2025M m TG 13.74 -.7 -.8 +5.8/B Freedom2030A m TH 14.93 -.9 -.7 +7.0/A Freedom2030C m TH 14.69 -.9 -.9 +6.2/C Freedom2030I TH 15.02 -.9 -.6 +7.3/A Freedom2030M m TH 14.86 -.9 -.7 +6.7/B Freedom2035A m TI 14.63 -1.1 -.6 +7.7/A Freedom2035C m TI 14.27 -1.2 -.8 +6.9/C Freedom2035I TI 14.73 -1.1 -.5 +8.0/A Freedom2035M m TI 14.51 -1.1 -.7 +7.5/B Freedom2040A m TJ 15.67 -1.1 -.6 +7.8/B Freedom2040C m TJ 15.30 -1.2 -.8 +7.0/C Freedom2040I TJ 15.76 -1.1 -.5 +8.1/A Freedom2040M m TJ 15.60 -1.1 -.6 +7.5/B Freedom2045A m TK 12.19 -1.1 -.7 +7.8/B Freedom2045I TK 12.27 -1.1 -.5 +8.1/B Freedom2045M m TK 12.10 -1.1 -.7 +7.5/C Freedom2050A m TN 12.16 -1.1 -.6 +7.8/B Freedom2050I TN 12.23 -1.1 -.6 +8.1/A Freedom2050M m TN 12.09 -1.1 -.7 +7.5/B Freedom2055A m TL 13.36 -1.1 -.6 +7.8/B Freedom2055I TL 13.41 -1.1 -.5 +8.1/B FreedomIncomeA m RI 11.00 ... -.8 +3.1/C FreedomIncomeI RI 11.03 -.1 -.7 +3.3/B GlblCapApprecI SW 18.97 -2.1 -1.5 +8.7/C GlobalCmdtyStkI SN 12.84 -.6 -2.6 +3.8/B GovernmentIncA m GI 10.03 +.5 -1.4 -.1/D GovernmentIncC m GI 10.02 +.4 -1.7 -.8/E GovernmentIncI GI 10.03 +.6 -1.4 +.2/C GovernmentIncM m GI 10.03 +.5 -1.4 -.1/D Growth&IncomeA m LB 27.50 -1.7 -3.1 +8.1/D Growth&IncomeC m LB 25.80 -1.7 -3.3 +7.3/E Growth&IncomeM m LB 27.52 -1.7 -3.1 +7.8/D GrowthOppsA m LG 66.66 -2.6 +3.0 +12.4/B GrowthOppsC m LG 58.41 -2.7 +2.8 +11.5/B GrowthOppsI LG 71.35 -2.6 +3.1 +12.7/B GrowthOppsM m LG 66.25 -2.6 +2.9 +12.1/B HealthCareA m SH 45.14 -.6 +5.8 +3.9/B HealthCareC m SH 36.29 -.7 +5.6 +3.1/B HealthCareI SH 48.97 -.6 +5.9 +4.2/B HealthCareM m SH 42.26 -.6 +5.8 +3.6/B HighIncAdvtgA m HY 11.11 -.7 -1.3 +5.3/A HighIncAdvtgC m HY 11.09 -.7 -1.5 +4.6/B HighIncAdvtgI HY 10.42 -.6 -1.2 +5.6/A HighIncAdvtgM m HY 11.18 -.6 -1.2 +5.4/A HighIncomeA m HY 7.71 -.1 -1.1 +4.0/C HighIncomeC m HY 7.68 -.3 -1.3 +3.2/D HighIncomeI HY 7.72 -.2 -1.1 +4.3/B HighIncomeM m HY 7.69 -.1 -1.1 +4.0/C IndustrialsA m ID 41.08 -.9 -2.0 +9.4/B IndustrialsC m ID 36.80 -1.0 -2.2 +8.6/D IndustrialsI ID 43.19 -.9 -1.9 +9.7/B IndustrialsM m ID 40.18 -.9 -2.0 +9.2/C IntermMuniIncA m MI 10.22 +.1 -1.1 +1.3/D IntermMuniIncI MI 10.22 ... -1.1 +1.5/C IntlCapitalAppA m FG 19.64 -.1 -.6 +8.4/A IntlCapitalAppC m FG 17.35 -.1 -.7 +7.6/B IntlCapitalAppM m FG 19.16 -.1 -.6 +8.1/A IntlDiscvA m FG 44.48 -1.1 -2.0 +5.5/D IntlDiscvI FG 44.66 -1.1 -2.0 +5.9/C IntlGrA m FG 13.47 -.5 -1.0 +5.9/C IntlGrC m FG 13.24 -.5 -1.2 +5.1/D IntlGrI FG 13.53 -.4 -1.0 +6.3/C IntlSmCapOppsI FR 20.04 +1.3 +3.8 +12.3/B IntlSmallCapA m FQ 29.42 -.4 +.1 +12.4/A IntlSmallCapI FQ 30.14 -.4 +.2 +12.8/A InvestmentGrBdA m CI 7.74 +.3 -1.7 +1.0/C InvestmentGrBdI CI 7.76 +.5 -1.6 +1.4/B LargeCapA m LB 32.43 -1.9 -2.5 +8.5/D LargeCapC m LB 29.38 -2.0 -2.7 +7.7/D LargeCapI LB 33.92 -1.9 -2.4 +8.8/C LargeCapM m LB 32.36 -1.9 -2.6 +8.2/D LeveragedCoStkA m MG 42.21 -1.9 -2.7 +4.1/E LeveragedCoStkC m MG 37.72 -2.0 -2.9 +3.4/E LeveragedCoStkI MG 43.14 -1.9 -2.6 +4.4/E LeveragedCoStkM m MG 40.85 -1.9 -2.7 +3.9/E LimitedTermBdA m CS 11.28 ... -.9 +.7/C LimitedTermBdC m CS 11.25 -.1 -1.1 -.1/E LimitedTermBdI CS 11.31 ... -.8 +1.0/C LimitedTermBdM m CS 11.28 ... -.9 +.7/C LtdTermMuniIncA m MS 10.45 -.2 -.4 +.4/D LtdTermMuniIncI MS 10.43 -.2 -.4 +.7/C MaterialsA m SN 84.30 -4.6 -6.9 +5.9/A MaterialsC m SN 81.41 -4.7 -7.1 +5.1/A MaterialsI SN 84.54 -4.6 -6.9 +6.2/A MegaCapStockA m LB 16.84 -1.5 -2.5 +8.5/D MegaCapStockI LB 17.02 -1.4 -2.4 +8.8/C MidCapIIA m MG 20.56 -1.7 ... +7.8/C MidCapIIC m MG 18.29 -1.7 -.1 +7.0/D MidCapIII MG 21.21 -1.6 +.1 +8.2/C MidCapIIM m MG 20.04 -1.7 ... +7.6/D MidCapValueA m MV 24.14 +.5 -3.8 +5.3/D MortgageSecI CI 10.92 +.5 -1.3 +1.0/C NewInsA m LG 31.33 -2.3 +2.1 +11.4/C NewInsC m LG 27.45 -2.3 +1.9 +10.6/C NewInsI LG 32.02 -2.3 +2.1 +11.7/B NewInsM m LG 30.30 -2.3 +2.0 +11.2/C NewInsZ LG 32.05 -2.3 +2.1 +11.9/B OverseasA m FG 24.32 -.7 -2.1 +5.3/D OverseasI FG 24.83 -.6 -2.1 +5.6/D OverseasM m FG 24.99 -.7 -2.2 +5.0/D RealEstateA m SR 20.34 +4.1 -6.7 -.3/D RealEstateI SR 20.52 +4.1 -6.6 -.1/D RealEstateM m SR 20.32 +4.0 -6.7 -.5/D RlEstIncA m SR 11.58 +1.7 -2.9 +4.1/A RlEstIncC m SR 11.45 +1.5 -3.2 +3.3/A RlEstIncI SR 11.59 +1.6 -3.0 +4.3/A RlEstIncM m SR 11.58 +1.6 -3.0 +4.1/A SCGrthA m SG 25.31 -.2 +6.4 +13.7/A SCGrthC m SG 22.70 -.3 +6.2 +12.8/A SCGrthI SG 26.40 -.2 +6.5 +14.0/A SCGrthM m SG 24.53 -.3 +6.3 +13.4/A SCValueA m SV 19.63 +.8 -1.7 +8.5/B SCValueI SV 20.00 +.8 -1.6 +8.8/A SCValueM m SV 19.18 +.8 -1.7 +8.2/B SeriesGrOpps LG 13.14 -2.5 +3.1 +13.0/A SeriesSmallCap SB 11.88 -1.3 -.3 +5.0/E SmallCapA m SB 25.67 -1.6 -.5 +4.6/E SmallCapC m SB 19.32 -1.6 -.8 +3.8/E SmallCapI SB 28.18 -1.5 -.5 +4.9/E SmallCapM m SB 23.74 -1.6 -.6 +4.3/E StgIncA m MU 12.17 ... -.4 +3.8/B StgIncC m MU 12.14 ... -.5 +3.1/C StgIncI MU 12.34 ... -.3 +4.1/A StgIncM m MU 12.16 ... -.4 +3.8/A StockSelAllCpA m LG 44.42 -1.2 +1.0 +9.8/D StockSelAllCpI LG 44.42 -1.1 +1.0 +10.1/D StockSelAllCpK LG 44.40 -1.1 +1.0 +10.2/D StockSelAllCpM m LG 44.40 -1.2 +.9 +9.5/D StockSlrMidCp MG 40.34 +.2 +1.0 +7.4/D StockSlrMidCpA m MG 38.68 +.2 +.9 +7.1/D StockSlrMidCpC m MG 35.30 +.1 +.7 +6.3/E StockSlrMidCpI MG 40.42 +.2 +1.0 +7.4/D StockSlrMidCpM m MG 38.89 +.1 +.8 +6.9/D StratDiv&IncA m AL 14.67 -.5 -3.2 +5.9/D StratDiv&IncC m AL 14.58 -.5 -3.4 +5.1/D StratDiv&IncI AL 14.73 -.4 -3.2 +6.2/C StratDiv&IncM m AL 14.66 -.5 -3.2 +5.6/D StrategicRlRetI XY 8.78 +.6 -1.0 +1.1/E TechnologyA m ST 56.50 -2.6 +5.5 +21.5/A TechnologyC m ST 48.02 -2.6 +5.3 +20.6/B TechnologyM m ST 53.61 -2.6 +5.5 +21.2/A TotalBondA m CI 10.43 +.4 -1.5 +1.7/B TotalBondC m CI 10.43 +.3 -1.7 +.9/D TotalBondI CI 10.41 +.4 -1.4 +1.9/A TotalBondM m CI 10.41 +.4 -1.5 +1.7/B UtilitiesA m SU 29.37 +4.8 +1.1 +7.1/A ValueA m MV 24.47 -1.0 -4.2 +4.8/E ValueStratsA m LV 34.46 -1.7 -4.8 +5.3/E ValueStratsI LV 37.67 -1.6 -4.7 +5.6/E ValueStratsK LV 40.07 -1.7 -4.6 +5.7/E ValueStratsM m LV 36.25 -1.7 -4.8 +5.1/EFidelity SelectAdvisorGoldA m SP 18.37 -.3 -9.3 +4.8/C AdvisorGoldC m SP 17.20 -.3 -9.4 +4.1/C AdvisorGoldI SP 18.86 -.2 -9.2 +5.2/B AirTransp ID 80.88 -.8 -4.0 +10.9/A Banking SF 35.73 -3.4 +1.0 +13.8/B Biotechnology SH 224.31 -6.3 +2.2 -.5/D Brkrg&InvmtMgmt SF 82.87 -.9 +1.4 +8.5/D Chemicals SN 164.64 -5.0 -7.7 +10.6/A CommsEquip ST 37.99 -2.9 +5.5 +8.7/E Computers ST 90.84 -1.3 +2.2 +12.5/E Const&Hsg MG 61.22 +3.4 -5.6 +7.0/D ConsumerDiscret CD 42.68 -1.4 +3.0 +9.7/A ConsumerFinance SF 15.97 -1.8 -1.5 +9.1/D ConsumerStaples CC 87.51 -.7 -5.4 +2.7/D Defense&Aero ID 178.98 -1.2 +7.2 +17.0/A Energy EE 42.19 +1.7 -5.6 -1.4/A EnergyService EE 41.86 -1.3 -7.7 -5.2/B Envir&AltEngy ID 25.84 -.6 -2.2 +11.5/A FinancialSvcs SF 113.72 -1.6 -.4 +11.0/C Gold SP 18.86 -.2 -9.2 +5.2/C HealthCare SH 236.98 -.4 +5.9 +4.0/B HealthCareSvcs SH 91.12 -1.3 +1.4 +8.0/A ITServices ST 57.59 -1.5 +5.7 +16.8/D Industrials ID 36.10 -.9 -1.9 +9.8/B Insurance SF 77.52 ... -2.5 +11.3/B Leisure CD 165.73 +1.7 -.2 +10.2/A Materials SN 84.71 -4.6 -6.9 +6.2/A MedTech&Devcs SH 46.33 +1.6 +5.6 +12.1/A Multimedia CD 76.40 -4.1 -3.9 +3.9/D NaturalGas EE 21.90 +.8 -8.6 -9.6/D NaturalRes EE 28.02 +1.4 -6.9 -2.8/B Pharmaceuticals SH 19.07 +.8 +2.7 -2.4/E Retailing CD 139.34 -2.1 +4.6 +15.4/A Semicon ST 115.21 -2.2 +3.1 +22.6/A Swre&ITSvcs ST 172.58 -3.3 +4.2 +20.5/B Technology ST 188.35 -2.6 +5.4 +21.8/A Telecom SC 55.36 -1.7 -6.0 +4.6/B Transportation ID 99.43 +.7 -4.7 +8.9/C Utilities SU 80.68 +4.8 +1.1 +7.5/A Wireless SC 10.00 -2.9 -1.2 +8.7/AFiera CapitalSTRONGNtnCcyIns CR 17.01 +.1 +.5 .../E SmMidCapGrInstl MG 21.07 -.4 +3.7 +8.3/CFirst EagleGlbA m IH 58.27 -.2 -1.3 +6.0/A GoldA m SP 15.92 +1.7 -5.9 +3.5/E OverseasA m FB 24.37 +.7 -1.3 +4.5/D USValA m LB 19.93 -.8 -.8 +7.0/E USValI LB 20.25 -.7 -.7 +7.3/E ofAmericaI MB 35.23 -2.6 -3.2 +3.8/E ofAmericaY b MB 35.12 -2.6 -3.3 +3.5/EFirst InvestorsEqIncA m LV 10.50 -1.2 -3.0 +7.0/D ForIncA m HY 2.44 -.4 -1.1 +3.6/D GlbA m WS 8.43 -1.6 +.8 +7.2/C GovtA m GI 10.18 +.4 -1.4 -.6/E GrandIncA m LV 22.96 -1.6 -3.2 +5.5/E IntlA m FG 15.96 -.2 -2.6 +6.5/C InvmGradeA m TW 9.33 +.1 -2.3 +1.2/E OppA m MB 40.42 -.6 -2.9 +4.9/D SelGrA m LG 11.96 -1.7 +.3 +10.6/C SpecSitsA m SV 31.04 +.5 -2.8 +6.8/C TEIncA m MI 9.22 +.1 -1.2 +1.1/D TENYA m MY 13.89 +.1 -1.2 +1.4/E TEOppsA m ML 16.17 +.2 -1.5 +1.4/E TtlRetA m MA 19.63 -.9 -2.8 +3.4/EFirst WesternFI CI 9.63 +.1 -1.0 +2.1/A ShrtDrBd CS 9.82 +.1 -.1 +1.6/AFirsthandTechOpps ST 10.78 -2.9 +8.0 +19.7/BFort PittCptlTtlRet d LB 26.14 -.4 +.2 +11.6/AFranklin TempletonAdjUSGvtScA m GS 8.18 ... +.1 -.2/D AdjUSGvtScAdv GS 8.19 +.1 +.2 +.1/C AdjUSGvtScC m GS 8.18 ... +.1 -.6/E AlbmTxFrIncA m SL 10.59 +.3 -1.0 +1.6/B AlbmTxFrIncA m SL 10.88 +.2 -.9 +1.5/B AlbmTxFrIncAdv SL 10.62 +.3 -.9 +1.7/B AlbmTxFrIncC m SL 10.77 +.3 -1.1 +1.1/D BalA m MA 12.00 -.3 -2.0 +4.8/D BalAdv MA 12.02 -.3 -2.1 +5.1/C BalC m MA 11.89 -.3 -2.2 +4.0/E BalSheetInvmA m MV 38.02 -.9 -3.1 +7.0/C BalSheetInvmAdv MV 39.30 -.9 -3.1 +7.3/B BalSheetInvmC m MV 36.37 -1.0 -3.3 +6.2/C BiotechDiscvA m SH 149.36 -5.5 -.7 -3.0/E BiotechDiscvAdv SH 152.82 -5.5 -.6 -2.7/E CAHYMuniA m MC 10.65 +.5 -1.2 +3.2/A CAHYMuniAdv MC 10.67 +.4 -1.2 +3.3/A CAHYMuniC m MC 10.73 +.5 -1.4 +2.6/B CAIntTrTFIncA m MF 11.78 ... -1.0 +1.4/C CAIntTrTFIncAdv MF 11.81 ... -.9 +1.5/C CAIntTrTFIncC m MF 11.83 -.1 -1.1 +.9/E CATxFrIncA m MC 7.28 +.3 -1.7 +2.3/C CATxFrIncAdv MC 7.27 +.3 -1.5 +2.4/C CATxFrIncC m MC 7.27 +.2 -1.7 +1.8/E ChinaWldA m CH 22.27 -2.1 +2.9 +6.7/E ChinaWldAdv CH 22.43 -2.0 +3.0 +7.0/E ClrdTxFrIncA m SL 11.33 +.2 -.8 +1.4/C ClrdTxFrIncAdv SL 11.33 +.2 -.8 +1.6/B ClrdTxFrIncC m SL 11.47 +.3 -1.0 +.9/E CnctTxFrIncA m SL 10.09 +.3 -.6 +1.1/D CnsrvAllcA m CA 14.81 -.2 -.1 +3.4/D CnsrvAllcC m CA 14.52 -.3 -.3 +2.6/E CnsrvAllcR b CA 14.75 -.2 -.2 +3.1/D CnvrtSecA m CV 20.35 -.4 +4.8 +9.4/A CnvrtSecAdv CV 20.35 -.3 +4.9 +9.7/A CnvrtSecC m CV 20.04 -.5 +4.6 +8.6/A CorfolioAllcA m XM 19.71 -1.5 +.2 +7.4/B CorfolioAllcC m XM 19.42 -1.6 -.1 +6.6/D DevMktsA m EM 21.59 -3.0 -1.8 +8.0/C DevMktsAdv EM 21.49 -2.9 -1.7 +8.3/B DevMktsC m EM 20.93 -3.0 -1.9 +7.2/C DynaTechA m LG 69.39 -2.0 +6.1 +15.7/A DynaTechAdv LG 71.36 -2.0 +6.2 +16.0/A DynaTechC m LG 58.41 -2.0 +5.9 +14.8/A DynaTechR b LG 67.52 -2.0 +6.0 +15.4/A DynaTechR6 LG 71.97 -1.9 +6.2 +16.2/A EMSmCpA m EM 15.26 +.3 +1.1 +7.7/C EMSmCpAdv EM 15.43 +.3 +1.1 +7.9/C EMSmCpC m EM 14.55 +.2 +.8 +6.9/D EmergMktDbtOpps EB 11.95 +.7 +2.3 +8.1/A EqIncA m LV 24.47 -1.0 -2.2 +7.9/C EqIncC m LV 24.28 -1.1 -2.4 +7.1/D FdrIntTrTFIncA m MI 11.92 ... -1.1 +1.0/E FdrIntTrTFIncAd MI 11.95 ... -1.0 +1.2/D FdrIntTrTFIncC m MI 11.96 -.1 -1.2 +.5/E FdrLtdTrTFIncA m MS 10.27 -.1 ... +.2/E FdrTFIncA m ML 11.72 +.1 -1.0 +1.5/E FdrTFIncAdv ML 11.74 +.2 -.8 +1.7/D FdrTFIncC m ML 11.72 +.2 -1.1 +1.0/E FloridaTFIncA m SL 10.45 +.2 -.4 +1.1/D FloridaTFIncC m SL 10.67 ... -.7 +.6/E FltngRtDlyAcsA m BL 8.77 +.3 +1.2 +3.5/C FltngRtDlyAcsAd BL 8.77 +.3 +1.3 +3.7/C FltngRtDlyAcsC m BL 8.77 +.3 +1.1 +3.1/D FndngsAlA m AL 14.12 -1.5 -2.9 +4.1/E FndngsAlAd AL 14.21 -1.5 -2.9 +4.4/E FndngsAlC m AL 13.88 -1.6 -3.1 +3.3/E FocedCorEqA m LB 16.35 -.7 +1.2 +3.6/E FrgnA m FV 7.74 -1.4 -4.1 +3.1/D FrgnAdv FV 7.62 -1.4 -4.2 +3.3/D FrgnC m FV 7.56 -1.4 -4.3 +2.3/E FrgnR b FV 7.58 -1.4 -4.3 +2.8/D FrgnR6 FV 7.61 -1.4 -4.2 +3.5/D FrgnSmlrCoA m FA 20.40 -.3 ... +7.8/C GlbBalA1 m IH 3.09 -1.1 -2.0 +2.6/E GlbBalAdv IH 3.10 -1.4 -2.0 +2.9/D GlbBalC m IH 3.07 -1.2 -2.2 +1.9/E GlbBalC1 m IH 3.09 -1.2 -2.1 +2.2/E GlbBdA m IB 12.03 +2.1 +1.9 +1.7/D GlbBdAdv IB 11.98 +2.1 +1.9 +1.9/D GlbBdC m IB 12.06 +2.0 +1.8 +1.3/E GlbBdR b IB 12.03 +2.0 +1.8 +1.4/D GlbBdR6 IB 11.98 +2.1 +1.9 +2.1/C GlbOppsTrustA m WS 22.18 -2.3 -2.4 +5.4/D GlbRlEsttA m GR 8.97 +3.0 -3.7 +.8/D GlbRlEsttAdv GR 9.01 +3.1 -3.5 +1.0/D GlbSmlrCoA m SW 10.48 -.1 -.8 +7.3/D GlbSmlrCoAdv SW 10.53 -.1 -.8 +7.6/D GlbTtlRetA m IB 12.18 +2.0 +2.0 +2.3/C GlbTtlRetAdv IB 12.20 +2.0 +2.1 +2.6/C GlbTtlRetC m IB 12.17 +2.0 +2.0 +1.9/D GlbTtlRetR6 IB 12.19 +2.0 +2.1 +2.7/B GldPrcMtlsA m SP 14.10 -1.8 -10.1 +3.0/E GldPrcMtlsAdv SP 14.94 -1.8 -10.0 +3.3/E GldPrcMtlsC m SP 13.01 -1.9 -10.2 +2.3/E Gr,IncA m WS 26.35 -2.5 -3.3 +4.3/E Gr,IncAdv WS 26.39 -2.5 -3.3 +4.6/E Gr,IncC m WS 25.68 -2.5 -3.5 +3.5/E Gr,IncRet b WS 26.11 -2.5 -3.4 +4.1/E GrA m LG 96.07 -1.0 +1.7 +11.5/C GrAdv LG 96.28 -.9 +1.7 +11.8/B GrAllcA m AL 19.32 -.7 -.1 +6.3/C GrAllcC m AL 18.75 -.8 -.3 +5.5/D GrAllcR b AL 19.06 -.8 -.2 +6.0/D GrC m LG 88.17 -1.0 +1.4 +10.6/C GrOppsA m LG 38.13 -1.3 +5.1 +9.2/D GrOppsAdv LG 40.86 -1.3 +5.2 +9.5/D GrOppsC m LG 32.31 -1.3 +4.9 +8.4/E GrOppsR6 LG 41.29 -1.3 +5.3 +9.7/D GrR b LG 95.67 -1.0 +1.6 +11.2/C GrR6 LG 96.19 -.9 +1.7 +11.9/B GrR6 WS 26.34 -2.4 -3.2 +4.7/E GrgTxFrIncA m SL 11.65 +.1 -1.0 +1.2/C GrgTxFrIncC m SL 11.82 +.1 -1.2 +.7/E HYTxFrIncA m HM 9.95 +.4 -.5 +2.0/E HYTxFrIncAdv HM 9.99 +.4 -.5 +2.0/E HYTxFrIncC m HM 10.14 +.3 -.7 +1.4/E HiIncA m HY 1.84 -.1 -.8 +3.4/D HiIncAdv HY 1.84 -.1 -1.3 +3.5/D HiIncC m HY 1.86 -.1 -1.5 +2.8/E HiIncR b HY 1.87 -.1 -1.4 +3.0/E IncA m CA 2.27 -.9 -3.0 +3.8/C IncAdv CA 2.26 -.4 -2.5 +4.1/B IncC m CA 2.31 -.5 -2.7 +3.4/D IncR b CA 2.23 -.9 -3.1 +3.5/D IncR6 CA 2.26 -.4 -2.5 +4.2/B IndiaGrA m EI 14.73 -2.1 -7.8 +4.1/E InsFrgnSmlrCAdv FA 25.17 +.3 +.4 +8.3/C InsGlbEqAdv WS 10.27 -2.1 -3.0 +4.5/E InsIntlEqPrmry FV 21.31 -1.6 -3.1 +3.3/D IntlBdA m IB 10.70 +1.9 +1.7 +1.5/D IntlBdAdv IB 10.71 +2.0 +1.8 +1.8/D IntlGrA m FG 14.20 -2.4 -1.9 +9.2/A IntlSmCpGrA m FQ 19.69 -2.4 -2.2 +7.6/E IntlSmCpGrAdv FQ 19.73 -2.4 -2.2 +7.8/E IntlSmCpGrR6 FQ 19.72 -2.4 -2.1 +8.0/E KNTxFrTFIncA m SL 10.76 +.1 -.8 +1.3/C LS2025RtrTrgA m TG 12.91 -.2 -.1 +4.0/E LS2035RtrTrgA m TI 13.64 -.4 -.3 +4.8/E LsnTxFrTFIncA m SL 10.88 ... -1.0 +1.4/C LsnTxFrTFIncC m SL 11.06 +.1 -1.2 +.8/E LwDrTtlRetA m CS 9.68 +.1 -.2 +.8/C LwDrTtlRetAdv CS 9.73 +.1 -.1 +1.1/B LwDrTtlRetC m CS 9.64 ... -.3 +.4/D MATFIncA m MT 11.51 +.5 -1.5 +2.0/A MATFIncC m MT 11.65 +.4 -1.6 +1.4/C MichiganTFIncA m SL 11.26 +.3 -1.1 +1.3/C MichiganTFIncC m SL 11.43 +.2 -1.3 +.7/E MicroCpValA m SV 32.81 +.7 -3.4 +7.4/B MicroCpValAdv SV 32.98 +.7 -3.4 +7.6/B MnstTxFrIncA m SM 12.09 +.3 -1.3 +1.4/D MnstTxFrIncC m SM 12.23 +.2 -1.4 +.8/E ModAllcA m MA 16.09 -.5 -.1 +4.9/D ModAllcAdv MA 16.12 -.4 ... +5.1/C ModAllcC m MA 15.62 -.5 -.3 +4.1/E ModAllcR b MA 16.05 -.5 -.2 +4.6/D MrylndTFIncA m SL 10.76 +.2 -1.0 +1.2/D MrylndTFIncC m SL 10.98 +.1 -1.1 +.7/E MsrTxFrIncA m SL 11.38 +.3 -.9 +1.2/D MsrTxFrIncAdv SL 11.39 +.3 -.8 +1.3/C MsrTxFrIncC m SL 11.50 +.2 -1.0 +.6/E MutA m XM 27.56 -1.5 -2.8 +4.3/E MutBeaconA m XM 16.02 -1.7 -2.7 +5.4/D MutBeaconC m XM 15.87 -1.7 -2.9 +4.6/E MutBeaconZ XM 16.17 -1.6 -2.6 +5.7/D MutC m XM 27.21 -1.5 -3.0 +3.5/E MutEuropeanA m ES 19.81 -.6 -2.6 +.3/E MutEuropeanC m ES 19.82 -.6 -2.7 -.4/E MutEuropeanR6 ES 20.39 -.5 -2.5 +.7/E MutEuropeanZ ES 20.40 -.5 -2.5 +.6/E MutFinclSvcsA m SF 23.53 -1.9 -2.8 +8.7/D MutFinclSvcsC m SF 23.36 -2.0 -3.0 +7.8/E MutFinclSvcsZ SF 23.48 -1.9 -2.7 +8.9/D MutGlbDiscvA m WS 30.90 -1.3 -2.8 +3.6/E MutGlbDiscvC m WS 30.49 -1.4 -3.0 +2.9/E MutGlbDiscvR b WS 30.46 -1.4 -2.9 +3.4/E MutGlbDiscvZ WS 31.52 -1.3 -2.8 +3.9/E MutIntlA m FV 15.30 -.5 -3.7 +1.7/E MutQuestA m IH 15.58 -.1 -.5 +4.2/C MutQuestC m IH 15.29 -.1 -.6 +3.4/D MutQuestZ IH 15.81 ... -.4 +4.5/C MutR b XM 27.40 -1.5 -2.9 +4.0/E MutR6 XM 27.83 -1.5 -2.7 +4.7/E MutZ XM 27.85 -1.5 -2.7 +4.6/E NCTxFrIncA m SL 11.26 +.1 -.8 +.9/E NCTxFrIncAdv SL 11.26 +.1 -.8 +1.0/D NCTxFrIncC m SL 11.44 ... -1.1 +.3/E NJTFIncA m MJ 11.11 +.2 -.7 +1.5/E NJTFIncAdv MJ 11.12 +.3 -.7 +1.6/D NJTFIncC m MJ 11.26 +.2 -.9 +.9/E NYIntTFIncA m MN 11.33 ... -1.2 +1.2/D NYIntTFIncC m MN 11.37 -.1 -1.4 +.6/E NYTxFrIncA m MY 10.83 +.1 -1.1 +1.1/E NYTxFrIncAdv MY 10.84 +.2 -.9 +1.2/E NYTxFrIncC m MY 10.82 +.1 -1.2 +.5/E NatrlResA m SN 25.56 +.3 -5.3 -2.8/D NatrlResAdv SN 27.23 +.3 -5.2 -2.5/D NatrlResC m SN 24.85 +.2 -5.4 -3.5/E OhioTxFrIncA m MO 12.46 +.2 -1.2 +2.0/A OhioTxFrIncAdv MO 12.48 +.2 -1.1 +2.2/A OhioTxFrIncC m MO 12.63 +.2 -1.4 +1.5/B OregonTxFrIncA m SL 11.37 +.2 -1.1 +1.6/B OregonTxFrIncAd SL 11.38 +.1 -1.1 +1.7/B OregonTxFrIncC m SL 11.55 +.2 -1.2 +1.1/D PETxFrIncA m MP 9.78 +.2 -.6 +1.4/E PETxFrIncAdv MP 9.79 +.2 -.6 +1.5/D PETxFrIncC m MP 9.90 +.1 -.8 +.8/E RisingDivsA m LB 59.48 -.6 -2.5 +9.1/C RisingDivsAdv LB 59.41 -.6 -2.4 +9.3/C RisingDivsC m LB 58.43 -.6 -2.7 +8.2/D RisingDivsR b LB 59.30 -.6 -2.6 +8.8/C RisingDivsR6 LB 59.40 -.5 -2.4 +9.5/C RlEsttSecA m SR 19.55 +4.4 -6.9 .../D RlRetA m IP 9.98 +.3 -.6 +.3/D SmCpGrA m SG 23.23 +.3 +5.6 +7.8/D SmCpGrAdv SG 24.85 +.4 +5.7 +8.1/C SmCpGrC m SG 19.61 +.3 +5.4 +7.0/D SmCpGrR6 SG 25.12 +.4 +5.7 +8.4/C SmCpValA m SV 54.82 +1.1 -1.8 +9.0/A SmCpValAdv SV 57.48 +1.1 -1.7 +9.3/A SmCpValC m SV 48.63 +1.0 -2.0 +8.2/B SmCpValR b SV 54.26 +1.1 -1.9 +8.7/B SmMidCpGrA m MG 36.38 +.2 +3.0 +6.1/E SmMidCpGrAdv MG 39.66 +.3 +3.1 +6.4/D SmMidCpGrC m MG 26.07 +.2 +2.8 +5.3/E SmMidCpGrR b MG 33.43 +.2 +2.9 +5.9/E StratIncA m MU 9.65 +.1 -1.0 +1.9/E StratIncAdv MU 9.66 +.1 -1.0 +2.1/D StratIncC m MU 9.64 +.1 -1.2 +1.5/E StratIncR b MU 9.61 +.1 -1.1 +1.6/E TnsMnBdA m SL 10.78 +.3 -1.0 +1.2/D TtlRetA m CI 9.52 +.3 -2.0 +.4/E TtlRetAdv CI 9.57 +.3 -1.9 +.6/D TtlRetC m CI 9.45 +.2 -2.1 -.1/E TtlRetR6 CI 9.58 +.4 -1.9 +.7/D USGovtSecA m GI 5.95 +.4 -1.1 .../D USGovtSecAdv GI 5.97 +.4 -1.0 +.2/C USGovtSecC m GI 5.91 +.4 -1.2 -.4/E USGovtSecR6 GI 5.97 +.4 -1.0 +.3/B UtlsA m SU 17.79 +3.9 -4.2 +6.1/B UtlsAdv SU 17.93 +3.9 -4.1 +6.3/B UtlsC m SU 17.70 +3.9 -4.3 +5.6/C UtlsR b SU 17.73 +3.9 -4.3 +5.8/B UtlsR6 SU 17.93 +3.9 -4.1 +6.4/A VirginiaTFIncA m SL 10.90 +.2 -.7 +1.2/C VirginiaTFIncC m SL 11.08 +.1 -.8 +.7/E WldA m WS 16.16 -2.5 -4.5 +3.6/E WldAdv WS 16.13 -2.4 -4.4 +3.8/E WldC m WS 15.37 -2.5 -4.7 +2.8/E Frost FundsGrEqInstl LG 13.18 -2.3 +4.3 +11.9/B LowDurBdInstl CS 10.17 +.2 +.1 +1.1/B MuniBdInstl MI 10.18 +.2 -.5 +1.1/D TtlRetBdInstl CS 10.32 +.3 -.2 +2.6/A TtlRetBdInvs b CS 10.32 +.4 -.1 +2.4/A ValEqInstl LV 8.85 -1.3 -2.3 +7.6/CFundXCnsrvUpgrader TV 38.20 -2.2 -.1 +5.1 FlexInc MU 28.10 -.1 -1.1 +2.4 Upgrader XM 59.72 -3.2 ... +5.8GERSPInc CI 11.28 +.5 -1.6 +1.3/B RSPUSEq LB 52.61 -1.6 +.3 +9.0/CGMOAsstAllcBdIII MU 22.11 +.7 -.6 -.5/E AsstAllcBdVI MU 22.18 +.6 -.5 -.4/E CorPlusBdIV CI 21.12 +.8 -.9 +1.0/C EmCtyDbtIII m EB 28.69 +.6 -1.2 +7.3/A EmCtyDbtIV m EB 28.65 +.6 -1.1 +7.3/A EmMktsII m EM 35.82 -1.4 +2.4 +8.5/B EmMktsIII m EM 35.92 -1.4 +2.4 +8.6/B EmMktsIV m EM 35.58 -1.4 +2.4 +8.6/B EmMktsV m EM 35.48 -1.4 +2.5 +8.6/B EmMktsVI m EM 35.57 -1.4 +2.4 +8.7/B ForeignSmCoIII m FQ 13.08 -.7 -3.6 +6.5/E IntlEqIII FV 23.47 -.6 -2.0 +3.6/C IntlEqIV FV 23.43 -.6 -2.0 +3.7/C IntlLgMdCpEqIII FV 25.43 -.9 -2.3 +3.2/D QualIII LB 24.43 -1.9 ... +12.8/A QualIV LB 24.47 -1.9 ... +12.8/A QualV LB 24.47 -1.9 ... +12.8/A QualVI LB 24.43 -1.9 ... +12.9/A TxMgdIntlEqsIII FV 16.65 -.7 -1.9 +3.5/D USEqIII LB 15.25 -.3 -1.0 +10.2/B USEqVI LB 15.15 -.3 -.9 +10.3/B USTrs GS 24.98 +.2 +.4 +.6/AGabelliABCAAA d NE 10.37 +.1 -.1 +2.1/B ABCAdv m NE 10.25 +.1 -.2 +1.9/B AsstAAA m LB 58.24 -.4 -1.2 +7.1/E EqIncAAA m LB 22.68 -.8 -2.3 +5.3/E GoldAAA m SP 12.53 +1.0 -9.1 +6.5/B SmCpGrAAA m SB 56.32 +.2 -2.9 +7.7/C SmCpGrI d SB 57.64 +.2 -2.9 +7.9/B UtlsA m SU 8.75 +3.5 -3.7 +4.7/C UtlsAAA m SU 8.61 +3.5 -3.8 +4.7/C UtlsC m SU 6.07 +3.7 -3.6 +4.0/D Val25A m MB 15.22 -1.0 -1.7 +3.4/EGamcoGlbGrAAA m WS 34.43 -.1 +3.0 +8.8/B GlbTeleCommsAAA m SC 20.77 -1.8 -4.6 +1.5/E GrAAA m LG 58.79 -1.6 +3.6 +12.1/BGatewayA m XR 32.51 -1.3 -2.6 +4.4/BGeorge PutnamBalA m MA 19.76 -1.0 -1.0 +6.1/B BalM m MA 19.49 -1.0 -1.0 +5.5/C BalY MA 19.83 -.9 -.9 +6.3/BGerstein FisherMltFctrGlRlEsSc d GR 10.78 +3.0 -3.1 +3.0/B MltFctrGrEq d LG 22.31 -1.4 +3.5 +10.2/D MltFctrIntlGrEq d FG 15.92 -.3 -.3 +6.1/CGlenmedeCorFI x CI 10.69 +.4 -1.9 +.6/D Intl x FV 15.37 -.1 -.2 +4.8/B MuniInterm x MS 10.80 ... -.8 +1.1/A SmCpEqAdv SB 29.71 -1.0 -1.3 +7.6/C StratEq x LB 24.42 -2.1 +.5 +12.3/AGoldman SachsBalStratA m TV 11.41 -.4 -1.1 +3.9 CorFIA m CI 10.22 +.4 -1.7 +.9 CorFIInstl CI 10.26 +.4 -1.6 +1.2 CptlGrA m LG 29.14 -2.4 +1.5 +10.5 CptlGrC m LG 21.62 -2.5 +1.4 +9.7 CptlGrInstl LG 32.04 -2.4 +1.6 +10.9 DynMuniIncA m MI 15.59 +.5 +.2 +2.7/A DynMuniIncInstl MI 15.58 +.5 +.3 +3.0/A EMEqA m EM 21.99 -1.5 -.1 +10.9/A EMEqInstl EM 23.53 -1.5 -.1 +11.3/A EnhIncInstl UB 9.40 +.1 +.2 +1.1 EqGrStratA m WS 18.79 -.8 -.3 +9.3 EqGrStratC m WS 17.93 -.8 -.4 +8.5 EqIncA m LV 35.84 -1.7 -3.6 +5.1 GlbIncA m IB 12.17 +.6 -.4 +1.3 GlbIncInstl IB 12.15 +.7 -.4 +1.7 GovtIncA m GI 14.37 +.4 -1.3 +.2 GrIncStratA m TV 13.64 -.8 -1.0 +5.6 GrIncStratC m TV 13.33 -.9 -1.1 +4.8 GrOppsA m MG 21.72 +.2 +3.0 +6.8/D GrOppsC m MG 14.99 +.1 +2.8 +6.1/E GrOppsInstl MG 25.73 +.2 +3.1 +7.2/D GrStratA m IH 15.67 -1.1 -1.0 +7.2 GrStratC m IH 15.63 -1.1 -1.1 +6.4 HQlFltngRtIns UB 8.72 ... +.4 +1.1 HYA m HY 6.33 -.4 -1.7 +2.9 HYInstl d HY 6.35 -.4 -1.6 +3.3 HYMuniA m HM 9.55 +1.1 +1.0 +5.1/A HYMuniInstl d HM 9.55 +1.0 +1.1 +5.4/A IncBldrA m CA 22.10 -.5 -2.2 +2.9 IntlEqESGInstl FB 20.35 -.3 -1.3 +5.2/C IntlEqInsA m FB 13.10 -.3 -1.1 +9.2/A IntlEqInsIns FB 13.45 -.3 -1.1 +9.6/A LgCpGrInsA m LG 30.60 -1.0 +2.2 +12.6/B LgCpGrInsC m LG 27.49 -1.0 +2.0 +11.8/B LgCpGrInsIns LG 31.62 -.9 +2.2 +13.0/A LgCpValA m LV 15.02 -1.4 -4.0 +3.7/E LgCpValInsA m LV 21.32 -.8 -2.5 +9.0 LgCpValInsInstl LV 21.30 -.8 -2.5 +9.5 MidCpValA m MV 34.55 +.3 -1.8 +2.8/E MidCpValInstl MV 34.90 +.3 -1.8 +3.2/E RlEsttSecInstl SR 14.90 +4.9 -6.4 +.2/D ShrtDurGovtA m GS 9.79 +.1 ... +.2 ShrtDurGovtIns GS 9.76 +.1 ... +.5 ShrtDurTxFrIns MS 10.46 -.1 +.3 +1.0/A SmCpEqInsIns SB 26.28 ... +.9 +8.2 SmCpValA m SB 55.03 -.1 -2.2 +7.4/C SmCpValInstl SB 59.45 ... -2.1 +7.9/B TechOppsA m ST 24.25 -2.8 +6.4 +17.6/C TechOppsC m ST 20.10 -2.9 +6.2 +16.7/D USEqInsightsA m LB 46.34 -1.6 -.6 +10.0 USEqInsightsIns LB 47.77 -1.6 -.5 +10.5GoodHavenGoodHaven d MV 23.08 -1.0 -4.6 +.3/EGovernment StreetEq LG 74.64 -1.3 -.7 +8.1/EGreen CenturyBal d MA 26.09 -.5 -.8 +4.0/E Eq d LG 40.67 -2.0 -.3 +9.7/DGreenspringGreenspring d MA 23.98 +.3 -1.4 +6.2/BGuggenheimHYA m HY 11.12 -.4 -1.3 +5.3/A InvmGradeBdA m CI 18.45 +.4 -.5 +3.4/A LgCpValA m LV 45.00 -1.2 -2.8 +8.6/B MidCpValA m SV 33.73 +.1 -1.9 +8.6/B MidCpValC m SV 24.36 ... -2.1 +7.7/B StylPlsLgCrA m LB 22.49 -1.7 -.9 +10.8/A StylPlsMdGrA m MG 45.18 -.8 +1.2 +8.6/C WldEqIncA m WS 15.20 -1.1 -.9 +6.5/CGuideMarkCorFISvc b CI 9.12 +.3 -2.0 +.4/E EmMktsSvc b EM 17.00 -.4 +3.0 +11.3 LgCpCorSvc b LG 17.52 -1.3 +.2 +8.7/E WldexUSSvc b FB 9.48 +.1 -.2 +4.3/DGuideStone FundsAggresivAllcInv WS 12.18 -1.3 -.5 +8.0 BalAllcInv CA 12.05 -.3 -.9 +4.1 CnsrvAllcInv XY 11.40 -.3 -.6 +2.6 EqIdxInstl LB 28.90 -2.8 -1.8 +10.4 EqIdxInv LB 28.90 -2.8 -1.9 +10.1 ExtnddDrBdIns CL 17.23 +.1 -3.4 +1.9 ExtnddDrBdInv CL 17.23 ... -3.5 +1.6 GrAllcInv AL 12.33 -.8 -.7 +5.7 GrEqInstl LG 25.76 -2.8 +2.3 +11.6 GrEqInv LG 25.67 -2.8 +2.2 +11.3 IntlEqInstl FB 15.61 +.2 -.7 +6.9 IntlEqInv FB 15.63 +.2 -.7 +6.7 LowDurBdInstl CS 13.28 ... -.1 +1.1 LowDurBdInv CS 13.28 -.1 -.2 +.8 MediumDurBdIns CI 14.47 +.5 -1.4 +1.3 MediumDurBdInv CI 14.47 +.5 -1.5 +1.0 SmCpEqInstl SB 18.22 -.2 -.8 +6.1 SmCpEqInv SB 18.22 -.2 -.8 +5.8 ValEqInstl LV 22.02 -1.7 -3.3 +7.1 ValEqInv LV 22.02 -1.8 -3.3 +6.8Guinness AtkinsonChinaHK d CH 26.63 -1.0 +.3 +9.8/C GlbInvtrsInv LB 44.98 -1.6 ... +12.2/AHSBCOppI MG 14.84 -1.7 +2.9 +7.6Hancock HorizonBrknrdSmCpInv SB 65.82 -1.4 -3.9 +6.1HarborBdInstl CI 11.33 +.3 -1.3 +1.6/B CnvrtSecInstl d CV 10.40 -.3 +1.7 +3.9/E CptlApprecAdmin b LG 70.91 -2.9 +3.9 +13.6/A CptlApprecInstl LG 72.20 -2.9 +4.0 +13.9/A CptlApprecInv b LG 69.59 -2.9 +3.9 +13.5/A HYBdInstl d HY 9.83 -.2 -.8 +3.5/D IntlAdmin b FB 66.58 +.6 -1.2 +2.6/E IntlGrInstl FG 15.67 -.7 -.9 +7.0/B IntlInstl FB 66.75 +.6 -1.1 +2.8/E IntlInv b FB 66.15 +.6 -1.2 +2.4/E LgCpValInstl LB 14.85 -1.3 -.5 +12.3/A LgCpValInv b LB 14.98 -1.3 -.7 +11.9/A MidCpGrInstl MG 10.84 -.4 +5.1 +10.4/B MidCpValInstl MV 22.99 -.5 -2.3 +5.9/C RlRetInstl IP 9.24 +.8 -1.0 +1.0/B SmCpGrInstl SG 14.91 +.1 +3.5 +7.8/D SmCpValInstl SB 35.47 -.2 -2.3 +10.4/A SmCpValInv b SB 34.59 -.3 -2.4 +10.0/AHarding LoevnerEmMktsAdv d EM 61.33 +.4 +3.5 +9.7 GlbEqAdv d WS 37.60 -.9 +1.2 +11.3 IntlEqInstl d FG 22.78 +.1 ... +8.1HartfordBalA m MA 23.78 -1.1 -1.3 +5.7/B BalC m MA 23.78 -1.2 -1.5 +4.9/D BalHLSIA MA 30.65 -1.1 -1.2 +6.1/B BalHLSIB b MA 31.08 -1.1 -1.3 +5.8/B BalIncA m CA 14.09 -.2 -3.0 +5.7/A BalIncC m CA 13.89 -.3 -3.2 +5.0/A BalIncI CA 14.09 -.2 -2.9 +6.0/A BalIncR3 b CA 14.14 -.2 -3.1 +5.4/A BalIncR4 b CA 14.14 -.3 -3.1 +5.7/A CapAppHLSIA LB 48.41 -1.0 +.5 +8.0/D CapAppHLSIB b LB 47.70 -1.0 +.5 +7.8/D ChecksandBalsA m MA 9.35 -.7 -1.0 +6.1/B ChecksandBalsC m MA 9.29 -.8 -1.2 +5.3/C CnsrvAllcA m CA 10.35 -.4 -.9 +2.5 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, April 5, 2018

PAGE 52

CorEqA m LG 29.19 -.4 +1.2 +10.2/D CorEqC m LG 26.75 -.5 +1.1 +9.4/D CorEqY LG 29.56 -.4 +1.4 +10.6/C CptlApprecA m LB 37.83 -1.6 +.7 +7.6/D CptlApprecC m LB 29.39 -1.7 +.5 +6.8/E CptlApprecI LB 37.97 -1.6 +.8 +7.9/D CptlApprecR3 b LB 41.66 -1.7 +.7 +7.3/E CptlApprecR4 b LB 42.90 -1.6 +.7 +7.6/D CptlApprecY LB 43.92 -1.6 +.8 +8.0/D DiscpEqHLSIA LG 15.63 -.4 +1.3 +10.4/C DiscpEqHLSIB b LG 15.45 -.5 +1.2 +10.1/D DivandGrA m LV 25.19 -1.0 -2.0 +9.2/A DivandGrC m LV 24.35 -1.0 -2.1 +8.4/B DivandGrHLSIA LV 23.50 -.9 -1.9 +9.7/A DivandGrHLSIB b LV 23.38 -.9 -2.0 +9.4/A DivandGrI LV 25.07 -.9 -1.9 +9.5/A DivandGrR3 b LV 25.53 -1.0 -2.0 +8.9/B DivandGrR4 b LV 25.69 -1.0 -2.0 +9.2/A DivandGrR5 LV 25.79 -1.0 -1.9 +9.5/A DivandGrY LV 25.79 -1.0 -1.9 +9.6/A EmMktsLclDbtI XP 6.61 +.4 +3.9 +5.0/A EmMktsLclDbtY XP 6.57 +.4 +3.9 +5.1/A EqIncA m LV 19.52 -.9 -3.5 +8.9/B EqIncC m LV 19.43 -.9 -3.6 +8.1/B EqIncI LV 19.42 -.8 -3.4 +9.2/A EqIncR4 b LV 19.57 -.9 -3.5 +8.9/B EqIncY LV 19.71 -.9 -3.4 +9.3/A FltngRtA m BL 8.73 +.2 +1.1 +4.0/B FltngRtC m BL 8.72 +.2 +.9 +3.2/D FltngRtHiIncA m BL 10.04 +.1 +1.1 +4.4/A FltngRtHiIncC m BL 10.04 +.1 +.9 +3.6/C FltngRtHiIncI BL 10.05 +.2 +1.2 +4.6/A FltngRtI BL 8.74 +.2 +1.2 +4.2/B FltngRtY BL 8.72 +.2 +1.2 +4.3/A GlbAllAsstA m IH 10.63 -.6 -.9 +5.5/A GlbAllAsstC m IH 10.49 -.6 -1.1 +4.7/B GlbCptlApprecA m WS 18.67 -.7 -.7 +5.2/D GlbCptlApprecC m WS 17.08 -.8 -.9 +4.5/E GlbCptlApprecI WS 19.24 -.7 -.6 +5.5/D GlbEqIncA m WS 12.58 ... -1.5 +6.1/D GlbGrHLSIA WS 28.90 -1.4 +3.6 +13.0/A GlbGrHLSIB b WS 28.61 -1.4 +3.5 +12.8/A GlbRlAsstY IH 9.29 +.7 -1.5 +2.9 GrAllcA m AL 12.28 -1.0 -.6 +4.7 GrAllcC m AL 12.08 -1.0 -.7 +3.9 GrOppsA m LG 44.14 -2.7 +3.2 +11.5/C GrOppsC m LG 28.37 -2.7 +3.1 +10.7/C GrOppsHLSIA LG 39.70 -2.7 +3.3 +12.1/B GrOppsHLSIB b LG 38.12 -2.7 +3.3 +11.9/B GrOppsI LG 46.09 -2.7 +3.3 +11.7/B GrOppsR4 b LG 46.55 -2.7 +3.2 +11.4/C GrOppsY LG 49.14 -2.7 +3.3 +11.9/B HCA m SH 34.04 -1.3 +1.5 +5.3/B HCC m SH 27.82 -1.4 +1.3 +4.5/B HCHLSIA SH 22.84 -1.3 +1.7 +5.8/A HCI SH 35.70 -1.3 +1.6 +5.6/B HYA m HY 7.27 -.5 -1.3 +3.9/C HYHLSIA HY 8.09 -.6 -1.3 +4.4/B HYHLSIB b HY 7.95 -.6 -1.4 +4.2/B InPlusA m IP 10.40 +.7 -.9 +.7/C InPlusC m IP 9.98 +.6 -1.0 .../E InPlusI IP 10.58 +.7 -.8 +1.0/B IntlGrA m FG 15.51 +.2 +1.0 +7.0/B IntlOppsA m FB 16.80 -1.1 -.9 +5.6/B IntlOppsC m FB 14.66 -1.1 -1.1 +4.8/C IntlOppsHLSIA FB 17.32 -1.1 -.8 +6.3/A IntlOppsHLSIB b FB 17.52 -1.1 -.9 +6.0/A IntlOppsI FB 16.69 -1.1 -.9 +5.9/B IntlOppsR4 b FB 17.37 -1.1 -.9 +5.6/B IntlOppsR5 FB 17.52 -1.1 -.9 +5.9/B IntlOppsY FB 17.62 -1.1 -.9 +6.0/A IntlSmCoA m FR 16.81 +1.1 +.6 +8.6/E IntlSmCoY FR 17.12 +1.2 +.8 +9.1/D IntlValY FV 17.45 -.9 -1.0 +10.2/A MidCpA m MG 30.75 -.7 +2.4 +10.7/A MidCpC m MG 22.52 -.8 +2.2 +9.9/B MidCpHLSIA MG 41.10 -.7 +2.5 +11.0/A MidCpHLSIB b MG 40.14 -.7 +2.5 +10.8/A MidCpI MG 31.60 -.7 +2.5 +10.9/A MidCpR3 b MG 34.17 -.8 +2.3 +10.3/B MidCpR4 b MG 35.43 -.8 +2.4 +10.6/A MidCpR5 MG 36.34 -.7 +2.5 +11.0/A MidCpValA m MB 15.43 -.5 -1.8 +4.9/D MidCpValHLSIA MB 12.40 -.4 -1.6 +5.4/D MidCpValHLSIB b MB 12.30 -.4 -1.6 +5.1/D MidCpY MG 36.66 -.7 +2.5 +11.1/A ModAllcA m MA 12.00 -.7 -.7 +4.1 ModAllcC m MA 11.79 -.8 -.9 +3.3 MuniOppsA m MI 8.48 +.3 -.6 +2.2/A MuniOppsC m MI 8.48 +.3 -.9 +1.4/C MuniOppsI MI 8.50 +.4 -.5 +2.5/A MuniRlRetA m MI 9.15 +.1 -.5 +2.2/A QualityValueA m LV 20.10 -.2 -1.4 +6.3/D SchrEMEqA m EM 16.92 -1.2 +1.4 +9.4/A SchrEMEqI EM 16.89 -1.2 +1.5 +9.7/A SchrInStkI FB 13.04 -.2 -1.5 +5.7/B SchrUSSCOpI SG 26.74 -.5 -1.8 +8.2/C SchrUSSMCOpI MB 14.41 -.5 -2.7 +8.9/A ShrtDurA m CS 9.74 ... -.3 +1.4/B ShrtDurC m CS 9.74 -.1 -.5 +.6/D ShrtDurI CS 9.76 ... -.2 +1.6/A SmCoA m SG 21.65 -1.9 +2.9 +4.6/E SmCoHLSIA SG 20.96 -1.8 +2.9 +5.1/E SmCoHLSIB b SG 19.46 -1.9 +2.8 +4.8/E SmCpGrA m SG 56.85 -.2 +1.8 +7.9/D SmCpGrHLSIA SG 32.74 -.2 +1.9 +8.5/C SmCpGrHLSIB b SG 31.86 -.2 +1.9 +8.2/C SmCpGrI SG 58.74 -.2 +1.9 +8.2/C SmCpGrY SG 61.85 -.1 +1.9 +8.3/C SmMidCpEqHLSIA SB 8.72 +1.2 -1.0 +6.1/D StkHLSIA LB 79.27 +.3 -.4 +9.4/C StkHLSIB b LB 79.19 +.3 -.4 +9.1/C StratIncA m MU 8.68 +.3 -.3 +4.1/A StratIncC m MU 8.72 +.2 -.5 +3.3/B StratIncI MU 8.71 +.3 -.2 +4.3/A TtlRetBdA m CI 10.16 +.3 -1.6 +1.4/B TtlRetBdC m CI 10.22 +.4 -1.8 +.6/D TtlRetBdHLSIA CI 11.15 +.4 -1.5 +1.9/A TtlRetBdHLSIB b CI 11.08 +.4 -1.5 +1.7/B TtlRetBdY CI 10.29 +.4 -1.5 +1.8/A USGovtSecHLSIA CI 10.14 +.2 -.7 +.6/D USGovtSecHLSIB b CI 10.12 +.2 -.8 +.4/E UltrShrtBdHLSIA UB 10.08 +.1 +.2 +.7/D UltrShrtBdHLSIB b UB 10.06 +.1 +.1 +.4/E ValHLSIA LV 15.71 -1.1 -2.1 +7.1/D ValHLSIB b LV 15.68 -1.1 -2.1 +6.8/D WldBdA m IB 10.52 -.2 +.5 +1.0/E WldBdC m IB 10.35 -.2 +.4 +.3/E WldBdI IB 10.59 -.1 +.7 +1.3/E WldBdY IB 10.61 -.2 +.6 +1.4/EHeartlandSelValInv m MV 27.64 -1.2 -1.6 +7.6/B ValInv m SV 40.99 +.9 -.5 +3.4/E ValPlusInv m SV 32.52 +1.5 -2.2 +4.7/EHennessyCrnrstnGrInv b MB 23.42 +1.2 -3.1 +4.8/D CrnrstnLgGrInv b LV 12.22 -1.9 -.3 +7.0/D CrnrstnMC30Ins MB 18.97 +1.8 -6.4 +4.4/D CrnrstnMC30Inv b MB 18.46 +1.8 -6.4 +4.0/E CrnrstnValInv b LV 19.20 +.1 -2.5 +8.9/B EqandIncInstl MA 14.74 -1.4 -2.0 +4.7 EqandIncInv b MA 15.63 -1.4 -2.1 +4.3 FocInstl MG 88.44 ... -2.5 +6.8/D FocInv b MG 86.09 ... -2.6 +6.4/E GasUtilityInv b SU 27.33 +2.6 -6.6 +.9/E JapanInstl JS 36.31 +1.7 +1.4 +15.0/A JapanInv b JS 35.30 +1.7 +1.3 +14.6/B SmCpFinclInv b SF 24.36 -1.1 +1.0 +13.4/B TtlRetInv b MA 13.02 -.5 -3.3 +7.1/AHighlandFIA m CI 12.73 +.3 -.6 +2.0/A GlbAllcA m IH 8.19 -1.8 -1.2 -2.5/E PremGrEqA m LG 26.82 -1.3 -.7 +9.5/DHodgesRetail m MG 48.15 -3.3 -2.8 +10.2/B SmCpRetail m SB 19.53 -2.8 +.8 +3.7/EHomesteadShrtTrmBd CS 5.17 +.2 +.1 +1.1/B ShrtTrmGovtSec GS 5.14 +.3 +.1 +.4/A SmCoStk SB 43.17 +.2 -2.1 +5.9/D StkIdx LB 19.88 -1.6 -.7 +10.3/B Val LV 53.85 -1.8 -2.6 +9.3/AHood RiverSmCpGrInstl d SG 38.25 -1.8 +1.3 +9.0/CHotchkis & WileyDiversValInstl LV 18.26 -1.8 -3.1 +7.9/C HYA m HY 11.93 -.1 -.5 +4.8/A HYI d HY 12.00 -.1 -.6 +5.1/A LgCpValA m LV 32.49 -1.8 -2.8 +8.1/B LgCpValI LV 32.67 -1.8 -2.8 +8.4/B MidCpValA m MV 36.41 ... -1.6 +3.5/E MidCpValI MV 36.99 +.1 -1.6 +3.7/E SmCpValA m SV 58.28 +1.1 -3.0 +3.5/E SmCpValI SV 58.61 +1.2 -2.9 +3.7/E ValOppsA m LV 29.00 -1.9 -1.6 +8.0/B ValOppsIns LV 28.96 -1.9 -1.6 +8.3/BHussmanStratGr d NE 6.55 +2.5 +4.5 -9.5/E StratTtlRet d TV 11.93 +.7 -.6 +1.9/DICMSmCo SB 32.65 +.4 -1.3 +11.3/AICONEmMktsS EM 17.38 -1.2 +6.3 +6.8/D EngyS EE 11.25 -1.4 -12.2 -6.3/C HCS SH 16.21 -1.8 -.7 +2.4/C InfrmatnTechS ST 15.94 -3.5 +.8 +16.3/D NatrlResS SN 15.74 -1.1 -1.6 +4.6/AINVESCOAmericanValA m MV 37.51 -.4 +1.1 +4.1/E AmericanValC m MV 30.89 -.4 +.9 +3.4/E AsiaPacGrA m PJ 34.73 -1.9 -1.9 +6.6/E AsiaPacGrC m PJ 31.97 -2.0 -2.1 +5.8/E BalRkAllcA m IH 10.59 -.1 -2.3 +3.0/D BalRkAllcC m IH 10.11 -.1 -2.4 +2.3/E BalRkAllcR5 IH 10.76 ... -2.2 +3.4/D BalRkAllcY IH 10.75 ... -2.2 +3.3/D ChtrA m LB 17.79 -1.2 -1.4 +4.7/E ChtrC m LB 16.72 -1.3 -1.6 +3.9/E ComStkA m LV 26.13 -1.2 -2.4 +8.2/B ComStkC m LV 26.14 -1.2 -2.6 +7.5/C CorpBdA m TW 7.17 +.2 -2.1 +2.8/B CorpBdC m TW 7.22 +.1 -2.4 +2.0/C DivIncA m LV 23.02 -.2 -5.5 +6.6/D DivIncInv b LV 23.24 -.1 -5.5 +6.6/D DiversDivA m LV 19.61 -.1 -3.3 +6.0/E DiversDivC m LV 19.37 -.1 -3.4 +5.2/E DiversDivInv b LV 19.59 -.1 -3.3 +6.0/E DvlpngMktsA m EM 37.50 -2.9 -.3 +8.3/B DvlpngMktsC m EM 36.55 -2.9 -.5 +7.5/C EndeavorA m MB 19.49 -.8 -3.0 +6.8/C EngyA m EE 23.44 +1.4 -6.8 -8.3/D EngyC m EE 20.06 +1.4 -7.0 -9.0/D EngyInv b EE 23.34 +1.4 -6.9 -8.3/D EqWtSP500A m LB 59.36 -.4 -1.0 +8.5/D EqWtSP500C m LB 56.89 -.5 -1.2 +7.7/D EqWtSP500Y LB 59.93 -.4 -.9 +8.7/C EqandIncA m MA 10.71 -1.7 -1.9 +6.8/A EqandIncC m MA 10.51 -1.8 -2.1 +6.0/B EuropeanGrA m ES 39.98 -2.2 -3.1 +6.3/A EuropeanGrC m ES 37.20 -2.3 -3.3 +5.5/B EuropeanGrInv b ES 39.88 -2.2 -3.1 +6.4/A EuropeanSmCoA m ES 16.47 -2.2 -.7 +13.5/A Exch LV 566.83 +.9 -.6 +6.5/D FltngRtA m BL 7.58 +.2 +1.2 +3.7/C FltngRtC m BL 7.54 ... +1.0 +3.1/D GlbCorEqA m WS 15.94 -1.1 -1.6 +6.7/C GlbCorEqC m WS 15.16 -1.2 -1.8 +5.9/D GlbGrA m WS 31.72 -1.6 -.8 +4.7/E GlbHCA m SH 34.81 -.9 -2.1 -1.6/E GlbHCInv b SH 34.82 -.8 -2.1 -1.6/E GlbLwVlEqYldA m WS 13.47 +.8 -2.5 +2.7/E GlbRlEsttA m GR 13.13 +2.9 -2.5 +1.4/D GlbSmMidCpGrA m SW 19.19 -2.1 -3.1 +5.1/E GldPrcMtlsA m SP 3.71 -.8 -10.8 +3.4/E GldPrcMtlsInv b SP 3.73 -.8 -10.8 +3.3/E GrAllcA m AL 15.89 -.3 -1.0 +5.2/D GrAllcC m AL 15.73 -.3 -1.1 +4.5/D GrandIncA m LV 26.23 -2.5 -2.4 +9.1/A GrandIncC m LV 25.92 -2.6 -2.6 +8.3/B HYA m HY 4.08 -.1 -1.3 +3.2/D HYC m HY 4.07 -.1 -1.5 +2.4/E HYInv b HY 4.08 -.1 -1.3 +3.3/D HYMuniA m HM 9.95 +.5 -.7 +4.5/A HYMuniC m HM 9.91 +.3 -1.0 +3.6/C HYR5 HY 4.07 ... -1.3 +3.6/D IntermTrmMnIncA m MI 10.98 ... -.9 +1.9/B IntlAllcA m FB 12.06 -.4 -1.2 +4.6/C IntlGrA m FG 35.65 -.3 -1.7 +3.5/E IntlGrC m FG 32.76 -.4 -1.9 +2.7/E IntlGrR5 FG 36.21 -.3 -1.6 +3.8/E IntlSmCoA m FQ 19.10 -1.6 -1.2 +9.7/C LtdTrmMnIncA m MS 11.19 -.1 -.6 +.7/B LtdTrmMnIncA2 f MS 11.20 -.1 -.5 +.9/B MidCpCorEqA m MB 21.00 -1.0 -2.5 +5.4/D MidCpCorEqC m MB 12.42 -1.1 -2.7 +4.6/D MidCpCorEqR b MB 20.11 -1.0 -2.5 +5.2/D MidCpGrA m MG 38.96 -.1 +3.2 +6.3/E MidCpGrC m MG 29.13 -.2 +3.0 +5.5/E ModAllcA m MA 13.43 -.2 -1.0 +4.2/D ModAllcC m MA 13.33 -.3 -1.1 +3.4/E MuniIncA m ML 13.20 +.3 -.9 +2.6/B NYTxFrIncA m MY 15.32 +.2 -1.0 +1.9/C PETxFrIncA m MP 16.12 +.3 -.8 +2.3/B QualIncA m CI 11.66 +.4 -1.5 +1.0/C RlEsttA m SR 20.05 +4.7 -5.5 +1.9/B RlEsttC m SR 19.94 +4.6 -5.7 +1.1/B SP500IdxA m LB 28.67 -1.6 -.7 +10.2/B SP500IdxC m LB 27.66 -1.7 -1.0 +9.4/C SP500IdxY LB 29.01 -1.6 -.7 +10.5/A SelCoA m SB 18.76 -1.2 -.2 +6.8/C SelCoC m SB 15.78 -1.3 -.4 +6.0/D ShTBdA m CS 8.50 +.1 -.3 +1.3/B ShTBdC b CS 8.50 ... -.4 +1.0/C SmCpDiscvA m SG 9.94 -.4 +2.9 +6.7/D SmCpEqA m SB 15.37 -.1 +.1 +4.6/E SmCpGrA m SG 38.28 +.5 +2.6 +10.0/B SmCpGrInv b SG 40.24 +.5 +2.6 +10.0/B SmCpGrR b SG 35.46 +.5 +2.5 +9.8/B SmCpGrR5 SG 43.16 +.5 +2.7 +10.5/B SmCpValA m SV 18.51 -2.2 -2.4 +5.8/D SmCpValC m SV 13.28 -2.3 -2.6 +5.0/D SummitP b LG 20.46 -2.6 +2.8 +11.5/B TechA m ST 46.31 -3.7 +4.7 +12.9/E TechInv b ST 46.05 -3.7 +4.7 +13.0/E TechSectA m ST 23.12 -3.7 +4.7 +12.6/E USGovtA m GI 8.67 +.4 -1.1 +.2/CIVAIntlA m FQ 17.72 +.5 -.6 +5.1/E IntlI d FQ 17.75 +.5 -.5 +5.3/E WldwideA m IH 18.78 -.5 -.5 +4.7/B WldwideC m IH 18.37 -.5 -.6 +4.0/C WldwideI d IH 18.84 -.4 -.4 +5.0/BIntrepidCptlInv m MA 11.58 -3.2 -3.4 +3.4/E EnduranceInv m SV 13.91 -1.7 -1.7 +.7/E361MgdFutsStratI FF 11.39 -1.4 -2.7 -.6/A MgdFutsStratInv b FF 11.21 -1.5 -2.9 -.9/AInvestEdBal m MA 11.60 -.3 -.4 +5.2/C Cnsrv m CA 10.61 -.2 -.7 +2.9/D Gr m AL 12.58 -.4 -.2 +6.4/CIronBridgeSMIDCp MG 11.56 +.7 +1.8 +7.4/D SmCp SG 17.48 +1.0 +2.1 +6.7/DIronclad FundsMgdRk d XR 10.44 +.9 +2.5 +2.6/DIvyAdvantusBondA m CI 10.55 +.2 -1.3 +1.8/A AdvtsRlEstSecsA m SR 22.47 +4.3 -7.0 +.2/D AdvtsRlEstSecsY b SR 22.50 +4.3 -7.0 +.4/C AsstStratA m IH 23.99 -1.2 +.5 +.4/E AsstStratB m IH 22.51 -1.2 +.4 -.4/E AsstStratC m IH 22.68 -1.2 +.4 -.3/E AsstStratI IH 24.30 -1.1 +.6 +.7/E AsstStratR b IH 23.70 -1.2 +.5 +.1/E AsstStratY b IH 24.05 -1.2 +.5 +.4/E BalA m MA 24.76 ... -.4 +3.1/E BalB m MA 24.48 -.1 -.6 +2.3/E BalC m MA 24.57 -.1 -.6 +2.4/E CorEqA m LG 14.79 -2.1 +1.2 +7.1/E CorEqC m LG 12.70 -2.1 +1.0 +6.3/E CundillGlbValA m WS 18.02 -3.5 -4.7 +3.3/E EmMktsEqA m EM 21.40 -2.3 +1.6 +9.6/A EmMktsEqC m EM 18.37 -2.3 +1.4 +8.8/B EmMktsEqI EM 22.10 -2.2 +1.7 +10.0/A EmMktsEqY b EM 21.82 -2.2 +1.6 +9.7/A EngyA m EE 11.31 +.2 -8.6 -7.2/C EuropeanOppsA m ES 32.49 +.7 -.5 +4.2/C EuropeanOppsI ES 32.79 +.7 -.4 +4.7/B GlbBdA m MU 9.68 +.4 -.5 +2.6/C GlbBdI MU 9.68 +.4 -.4 +2.9/C GlbGrA m WS 46.71 -1.8 +2.6 +6.2/D GlbGrI WS 47.65 -1.8 +2.7 +6.5/C GlbIncAllcA m IH 15.17 -.4 -2.6 +3.2/D GlbIncAllcI IH 15.31 -.3 -2.5 +3.6/C HiIncA m HY 7.49 +.2 +.7 +4.9/A HiIncB m HY 7.49 +.1 +.5 +4.1/C HiIncC m HY 7.49 +.1 +.5 +4.1/C HiIncI HY 7.49 +.2 +.7 +5.1/A HiIncY b HY 7.49 +.2 +.7 +4.9/A IntlCorEqA m FB 19.91 +.1 -1.6 +4.5/D IntlCorEqC m FB 17.71 +.1 -1.7 +3.8/D IntlCorEqI FB 20.04 +.1 -1.4 +4.9/C IntlCorEqY b FB 20.05 +.1 -1.5 +4.6/C LgCpGrA m LG 22.65 -1.6 +4.1 +11.4/C LgCpGrC m LG 18.87 -1.7 +3.9 +10.6/C LgCpGrI LG 23.80 -1.6 +4.2 +11.7/B LtdTrmBdA m CS 10.64 +.1 -.8 +.7/C LtdTrmBdC m CS 10.64 ... -1.0 .../E LtdTrmBdI CS 10.64 +.1 -.8 +.9/C MgdIntlOppsA m FB 11.82 -.6 -.6 +5.0/C MicroCpGrA m SG 26.01 -.3 +2.9 +3.5/E MidCpGrA m MG 23.88 -.6 +4.2 +8.4/C MidCpGrC m MG 20.35 -.6 +4.0 +7.6/D MidCpGrI MG 25.72 -.5 +4.3 +8.7/C MidCpGrY b MG 24.95 -.6 +4.2 +8.4/C MuniBdA m MI 11.71 +.1 -.5 +1.6/C MuniHiIncA m HM 5.05 +.4 +.2 +2.5/E MuniHiIncC m HM 5.05 +.3 -.1 +1.8/E MuniHiIncI HM 5.05 +.4 +.2 +2.7/E NaturalResA m SN 14.58 -1.4 -7.0 -3.5/E NaturalResI SN 15.25 -1.4 -6.8 -3.0/D SciAndTechA m ST 65.01 -3.2 +2.3 +8.6/E SciAndTechC m ST 55.92 -3.3 +2.1 +7.8/E SciAndTechY b ST 68.56 -3.2 +2.3 +8.6/E SciandTechI ST 71.50 -3.2 +2.3 +8.9/E SciandTechR b ST 63.37 -3.2 +2.2 +8.3/E SmCpGrA m SG 18.68 +.1 +4.8 +10.9/A SmCpGrC m SG 15.01 +.1 +4.7 +10.2/B SmCpGrInstl SG 24.42 +.2 +4.9 +11.3/A SmCpGrY b SG 23.06 +.1 +4.8 +11.0/A SmCpValA m SB 18.27 -1.9 -3.8 +8.9/A TxMgdEqA m LG 25.71 -1.0 +4.1 +10.9/C ValA m LV 23.46 -.8 -1.3 +6.0/EJPMorganCATaxFrBdA m MF 10.65 +.2 -.8 +1.2/D CATaxFrBdC m MF 10.56 +.2 -1.0 +.6/E CATaxFrBdI MF 10.42 +.2 -.8 +1.3/D CPBondA m CI 8.10 +.3 -1.6 +1.4/B CPBondC m CI 8.14 +.3 -1.8 +.7/D CPBondI CI 8.09 +.2 -1.5 +1.7/B CPBondR6 CI 8.10 +.4 -1.5 +1.8/A CoreBondA m CI 11.35 +.4 -1.5 +1.0/C CoreBondC m CI 11.42 +.3 -1.6 +.3/E CoreBondI CI 11.34 +.4 -1.4 +1.2/C CoreBondR5 CI 11.32 +.4 -1.4 +1.3/C CoreBondR6 CI 11.35 +.4 -1.4 +1.4/B DiversiedA m MA 17.41 -.6 -1.3 +5.5/C DiversiedI MA 17.50 -.7 -1.2 +5.7/B DiversiedL MA 17.47 -.6 -1.2 +6.0/B DynamicSmCpGrA m SG 24.32 -.4 +5.1 +14.2/A DynamicSmCpGrI SG 27.84 -.4 +5.2 +14.5/A EmMktsDebtA m EB 8.15 +.6 -1.4 +4.4/D EmMktsDebtI EB 8.16 +.4 -1.5 +4.6/C EmMktsEqA m EM 29.04 -2.4 -.2 +8.9/B EmMktsEqC m EM 28.19 -2.4 -.4 +8.4/B EmMktsEqI EM 29.73 -2.3 -.2 +9.2/B EmMktsEqL EM 29.94 -2.3 -.2 +9.3/B EqIncA m LV 16.73 -.8 -1.9 +8.8/B EqIncI LV 17.01 -.7 -1.8 +9.0/A EquityIndexA m LB 40.51 -1.6 -.7 +10.4/A EquityIndexC m LB 40.15 -1.7 -.9 +9.6/B EquityIndexI LB 40.55 -1.6 -.7 +10.6/A GovernmentBondA m GI 10.30 +.5 -1.3 +.3/C GovernmentBondI GI 10.29 +.5 -1.3 +.5/B GrowthAdvtgA m LG 20.37 -2.1 +3.6 +13.4/A GrowthAdvtgI LG 20.95 -2.1 +3.6 +13.6/A GrowthAndIncA m LV 49.52 -1.0 -1.2 +9.0/A HighYieldA m HY 7.19 -.4 -1.2 +3.5/D HighYieldC m HY 7.20 -.4 -1.5 +3.0/E HighYieldI HY 7.23 -.4 -1.1 +3.8/C HighYieldR5 HY 7.24 -.3 -1.1 +3.8/C HighYieldR6 HY 7.23 -.3 -1.1 +3.9/C IntermTxFrBdA m MI 10.80 +.2 -1.0 +.9/E IntermTxFrBdI MI 10.62 +.3 -.9 +1.2/D IntlEqA m FB 17.60 -1.0 -2.4 +5.3/B IntlEqI FB 17.86 -1.0 -2.5 +5.5/B IntlRsrchEnhEqA m FB 18.49 -.3 -1.4 +4.9/C IntlRsrchEnhEqI FB 18.70 -.3 -1.4 +5.2/C IntlValueA m FV 14.03 -1.1 -2.0 +3.7/C IntlValueI FV 14.37 -1.0 -1.8 +4.0/C IntlValueL FV 14.30 -1.0 -1.9 +4.1/C IntrepidAmrA m LB 40.20 -.9 +.7 +9.5/B IntrepidAmrI LB 41.33 -.9 +.8 +9.8/B IntrepidErpnA m ES 25.89 -1.1 -2.6 +3.0/D IntrepidErpnI ES 26.38 -1.1 -2.6 +3.3/D IntrepidErpnL ES 26.61 -1.1 -2.6 +3.5/C IntrepidGrR5 LG 57.00 -1.8 +1.9 +13.0/A IntrepidGrowthA m LG 56.84 -1.8 +1.8 +12.5/B IntrepidGrowthI LG 57.71 -1.8 +1.9 +12.8/B IntrepidIntlA m FB 21.73 -.5 -1.5 +4.6/C IntrepidIntlI FB 22.59 -.5 -1.4 +5.0/C IntrepidMidCapA m MB 22.38 -.6 -.8 +5.6/C IntrepidMidCapC m MB 18.93 -.6 -.8 +5.0/D IntrepidMidCapI MB 23.60 -.5 -.7 +5.9/C IntrepidValueA m LV 34.19 -.4 -.4 +6.8/D IntrepidValueI LV 34.36 -.4 -.3 +7.0/D IntrepidValueR5 LV 34.46 -.4 -.2 +7.2/C InvCnsrvGrA m CA 12.63 -.2 -.7 +3.5/C InvCnsrvGrC m CA 12.57 -.2 -.9 +3.0/D InvCnsrvGrI CA 12.70 -.2 -.8 +3.8/C InvGrIncA m AL 17.28 -.8 -.5 +6.5/C InvGrIncC m AL 16.79 -.8 -.6 +5.9/D InvGrIncI AL 17.00 -.8 -.5 +6.8/B InvestorBalA m MA 15.25 -.5 -.7 +5.2/C InvestorBalC m MA 15.01 -.6 -.8 +4.6/D InvestorBalI MA 15.27 -.5 -.6 +5.4/C InvestorGrowthA m XM 20.58 -1.1 -.5 +8.1/A InvestorGrowthC m XM 19.24 -1.2 -.7 +7.5/B InvestorGrowthI XM 21.01 -1.1 -.4 +8.3/A LCapGrA m LG 39.45 -2.4 +4.9 +13.4/A LCapGrI LG 39.82 -2.4 +5.0 +13.7/A LargeCapValueA m LV 15.22 -1.3 -3.3 +10.6/A LargeCapValueI LV 14.96 -1.3 -3.3 +10.8/A LtdDurBdA m CS 9.98 +.1 +.1 +.9/C LtdDurBdI CS 9.98 +.2 +.2 +1.1/B LtdDurBdR6 CS 9.99 +.1 +.1 +1.3/B MCapValA m MB 38.72 +.2 -1.8 +5.9/C MCapValC m MB 37.22 +.1 -1.9 +5.3/D MCapValI MB 39.15 +.2 -1.7 +6.1/C MCapValL MB 39.63 +.2 -1.6 +6.4/C MidCapEquityI MG 51.21 -.2 +.7 +7.8/C MidCapGrowthA m MG 30.04 -.6 +3.1 +8.8/C MidCapGrowthC m MG 23.77 -.6 +3.0 +8.3/C MidCapGrowthI MG 34.50 -.5 +3.2 +9.2/B MktExpnEnhIdxA m SB 11.24 +.4 -.8 +8.9/A MktExpnEnhIdxI SB 11.39 +.4 -.7 +9.2/A MortgBackedScA m CI 11.27 +.2 -.7 +1.4/B MortgBackedScI CI 10.99 +.3 -.7 +1.7/B MortgBackedScR6 CI 10.99 +.4 -.6 +1.9/A MunicipalIncA m MI 9.51 +.1 -1.2 +1.3/D MunicipalIncI MI 9.44 ... -1.1 +1.5/C NYTxFrBdA m MN 6.70 +.2 -.9 +1.0/D NYTxFrBdC m MN 6.69 ... -1.2 +.3/E NYTxFrBdI MN 6.73 +.3 -.8 +1.2/C RealtyIncomeL SR 12.41 +6.1 -6.3 -.1/D RsrchMktNetrlL NE 15.14 +.4 +.2 +.3/D ScapEqA m SB 49.66 -.1 ... +9.3/A ScapEqC m SB 37.10 -.1 -.1 +8.7/B ScapEqI SB 57.29 -.1 +.1 +9.6/A ScapEqR5 SB 57.43 ... +.2 +9.8/A ShDurBdA m CS 10.68 +.1 -.4 +.2/E ShDurBdI CS 10.69 ... -.4 +.4/D ShDurBdR6 CS 10.69 +.1 -.3 +.7/C SmallCapCoreR5 SB 53.65 +.2 +.7 +8.3/B SmallCapGrowthA m SG 16.90 -.4 +5.1 +14.2/A SmallCapGrowthI SG 18.63 -.3 +5.2 +14.4/A SmallCapGrowthL SG 19.18 -.3 +5.3 +14.6/A SmallCapValueA m SV 28.37 ... -1.8 +5.4/D SmallCapValueI SV 30.08 +.1 -1.7 +5.7/D SmallCapValueR5 SV 30.09 +.1 -1.7 +5.8/D SmallCapValueR6 SV 30.13 +.1 -1.7 +6.0/D SmtRetr2020A m TE 19.44 -.3 -1.1 +4.5/C SmtRetr2020I TE 19.50 -.3 -1.1 +4.6/C SmtRetr2020R5 TE 19.53 -.2 -1.0 +4.8/C SmtRetr2030A m TH 21.08 -.4 -1.1 +5.8/C SmtRetr2030I TH 21.14 -.4 -1.0 +5.9/C SmtRetr2030R5 TH 21.19 -.4 -1.0 +6.0/C SmtRetr2040A m TJ 22.23 -.7 -1.2 +6.6/C SmtRetr2040I TJ 22.30 -.7 -1.1 +6.8/C SmtRetr2040R5 TJ 22.35 -.7 -1.1 +6.9/C SmtRetrIncI RI 18.32 -.2 -1.2 +3.7/A SmtRetrIncR5 RI 18.36 -.2 -1.1 +3.8/A TaxAwareEqI LB 33.13 -2.0 -.8 +10.5/A TaxAwrRlRetI MS 9.39 +.2 -.2 +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 16.06 -1.9 -1.0 +9.4/C USEquityC m LB 15.58 -2.0 -1.2 +8.9/C USEquityI LB 16.09 -1.9 -1.0 +9.6/B USEquityL LB 16.11 -1.9 -1.0 +9.8/B USEquityR5 LB 16.12 -1.9 -.9 +9.9/B USLCpCrPlsA m LB 29.06 -2.3 -1.8 +8.5/D USLCpCrPlsC m LB 27.70 -2.3 -1.9 +8.0/D USLCpCrPlsI LB 29.44 -2.3 -1.7 +8.8/C USLCpCrPlsR5 LB 29.57 -2.2 -1.7 +9.0/C USRsrchEnhEqI LB 27.86 -1.7 -1.3 +8.1/D USRsrchEnhEqL LB 27.82 -1.7 -1.3 +8.2/D USRsrchEnhEqR6 LB 27.83 -1.6 -1.3 +8.3/D USSmallCompI SB 18.63 ... -.4 +6.5/D USSmallCompL SB 18.62 +.1 -.3 +6.6/D ValueAdvtgA m LV 34.90 -1.1 -2.6 +6.6/D ValueAdvtgC m LV 34.76 -1.1 -2.7 +6.0/E ValueAdvtgI LV 35.09 -1.1 -2.6 +6.8/D ValueAdvtgL LV 35.10 -1.0 -2.5 +7.1/DJames AdvantageBalGldRnR b CA 23.42 -.3 -2.5 +1.4/EJanus HendersonBalancedC m MA 32.64 -.4 +.4 +6.4/A BalancedS b MA 32.91 -.3 +.5 +7.0/A BalancedT MA 32.96 -.3 +.6 +7.3/A ContrarianT MB 19.46 -.5 +3.0 +.6/E EnterpriseS b MG 119.30 -.2 +4.1 +12.2/A EnterpriseT MG 121.89 -.2 +4.2 +12.5/A EuropeanFocusA m ES 32.88 -1.2 -5.2 -1.0/E EuropeanFocusC m ES 30.85 -1.2 -5.4 -1.8/E FlexibleBondT CI 10.09 +.1 -1.8 +.7/D FortyA m LG 33.05 -1.2 +4.7 +12.7/B FortyS b LG 31.83 -1.2 +4.7 +12.6/B GlobalEqIncA m FV 7.65 +.8 -2.8 +4.8/B GlobalEqIncC m FV 7.59 +.7 -3.1 +4.1/C GlobalLifeSciT SH 56.49 -1.3 +3.4 +1.9/C GlobalResearchS b WS 80.69 +.3 +1.0 +6.1/D GlobalResearchT WS 79.52 +.4 +1.0 +6.4/C GlobalSelectT WS 17.07 +.5 +1.2 +7.9/B GlobalTechT ST 32.75 -1.5 +6.8 +21.2/A GrowthAndIncT LB 54.07 -1.4 -1.4 +11.7/A High-YieldT HY 8.26 -.3 -1.0 +4.3/B MidCapValueS b MV 16.64 +.7 -2.4 +7.9/B MidCapValueT MV 16.51 +.7 -2.4 +8.2/B OverseasS b FB 32.83 +.2 +.6 +3.7/E OverseasT FB 32.85 +.2 +.6 +4.0/D ResearchT LG 47.10 -1.0 +1.5 +9.2/E Short-TermBondT CS 2.98 -.1 -.5 +.6/D SmallCapValueL SV 23.00 +.3 -2.7 +9.5/A SmallCapValueT SV 22.33 +.3 -2.7 +9.3/A VITBalInstl MA 35.48 -.3 +.6 +7.4/A VITEntrprsInstl MG 73.77 -.1 +4.4 +13.2/A VITFlexBdInstl CI 11.48 +.2 -1.8 +.8/D VITFortyInstl LG 41.70 -1.3 +4.9 +13.2/A VITGlRsrchInstl WS 51.73 +.4 +1.0 +6.5/C VITOvrsInstl FB 32.20 +.3 +.7 +3.9/D VITRsrchInstl LG 37.05 -1.0 +1.5 +9.0/E VentureT SG 78.42 -.5 +2.6 +8.9/CJensenQualGrI LG 46.81 -.9 +.6 +11.9/B QualGrJ b LG 46.80 -.9 +.5 +11.6/BJohn HancockAbsRetCcyI CR 9.35 -.7 -2.5 +3.2/B AbsRetCcyR6 CR 9.44 -.7 -2.5 +3.4/B BalA m MA 20.03 -1.1 -1.7 +5.4/C BalC m MA 20.01 -1.2 -1.9 +4.7/D BalI MA 20.01 -1.1 -1.7 +5.7/B BdA m CI 15.51 +.3 -1.6 +1.8/A BdC m CI 15.51 +.2 -1.8 +1.1/C BdI CI 15.51 +.3 -1.6 +2.1/A BdR6 CI 15.54 +.3 -1.5 +2.2/A CATxFrIncA m MC 10.69 +.2 -1.2 +2.3/C ClassicValA m LV 33.21 -1.8 -1.6 +9.7/A ClassicValC m LV 32.69 -1.9 -1.8 +8.9/B ClassicValI LV 33.27 -1.8 -1.5 +10.0/A CorBd1 b CI 12.67 +.4 -1.8 +.7/D CptlAprc1 b LG 16.61 -2.9 +3.9 +13.9/A CptlAprcNAV LG 16.66 -2.8 +4.0 +14.0/A DiscpValA m LV 22.19 -1.6 -1.5 +8.2/B DiscpValC m LV 20.89 -1.7 -1.7 +7.4/C DiscpValI LV 21.53 -1.6 -1.4 +8.5/B DiscpValI2 LV 21.53 -1.6 -1.4 +8.5/B DiscpValMCA m MB 22.30 -.3 -.7 +8.6/A DiscpValMCC m MB 22.37 -.4 -.8 +7.8/B DiscpValMCI MB 23.16 -.3 -.6 +8.9/A DiscpValMCR2 b MB 23.08 -.3 -.7 +8.5/A DiscpValMCR6 MB 23.16 -.3 -.6 +9.0/A DiscpValR4 b LV 21.53 -1.6 -1.5 +8.4/B DiscpValR5 LV 21.56 -1.6 -1.4 +8.6/B DiscpValR6 LV 21.56 -1.6 -1.4 +8.7/B EmMktsA m EM 12.23 -1.0 +1.1 +7.3/C EmMktsI EM 12.21 -1.0 +1.2 +7.6/C EmMktsNAV EM 12.22 -.9 +1.2 +7.7/C EqInc1 b LV 19.95 -1.4 -2.0 +8.4/B FdmtlLgCpCorA m LB 48.01 -1.8 -1.7 +10.7/A FdmtlLgCpCorC m LB 42.79 -1.8 -1.9 +9.9/B FdmtlLgCpCorI LB 50.12 -1.7 -1.6 +11.0/A FinclIndsA m SF 19.90 -2.0 -.4 +9.5/C FltngRtIncA m BL 8.45 +.3 +.9 +2.6/E FltngRtIncC m BL 8.48 +.2 +.5 +1.9/E FltngRtIncI BL 8.44 +.3 +.8 +2.9/E GlbAbsRetStrA m AM 10.24 -.8 -1.9 -1.2/D GlbAbsRetStrC m AM 10.09 -.8 -2.1 -1.9/E GlbAbsRetStrI AM 10.33 -.7 -1.8 -.8/D GlbAbsRetStrR6 AM 10.35 -.7 -1.8 -.7/D GlbBd1 b IB 13.05 +.5 +1.7 +3.5/A GlbholderYldA m WS 11.17 -.2 -4.5 +3.8/E GlbholderYldC m WS 11.19 -.3 -4.7 +3.0/E GlbholderYldI WS 11.21 -.3 -4.4 +4.1/E GovtIncA m GI 9.11 +.6 -1.5 -.1/D HY1 b HY 8.02 -.3 -1.1 +3.9/C HYA m HY 3.43 -.1 -.9 +4.3/B HYC m HY 3.43 -.2 -.8 +3.5/D HYI HY 3.42 -.1 -.9 +4.6/B HYMuniBdA m HM 7.92 +.4 -.6 +3.0/D IncA m MU 6.37 +.1 -.5 +1.8/E IncC m MU 6.37 ... -.7 +1.1/E IncI MU 6.36 +.1 -.4 +2.1/D IntlGrA m FG 28.16 +.2 +1.8 +9.4/A IntlGrI FG 28.22 +.2 +1.9 +9.7/A IntlSmCp1 b FA 22.90 +.9 +1.6 +7.5/C IntlVal1 b FV 16.65 -.5 -3.1 +3.4/D IntlValNAV FV 16.60 -.5 -3.2 +3.5/D InvestQlBd1 b CI 11.88 +.4 -1.7 +1.7/A InvmGradeBdA m CI 10.21 +.3 -1.6 +1.1/C MidCpStk1 b MG 22.22 -.8 +4.0 +9.6/B MlMg2010Lftm1 b TA 9.10 -.1 -.8 +4.5/A MlMg2015Lftm1 b TD 9.55 -.1 -.7 +5.0/B MlMg2015LftmA m TD 9.56 -.2 -.7 +4.6/C MlMg2020Lftm1 b TE 10.38 -.3 -.6 +5.7/A MlMg2020LftmA m TE 10.40 -.3 -.7 +5.3/B MlMg2025Lftm1 b TG 11.08 -.4 -.4 +6.4/A MlMg2025LftmA m TG 11.12 -.4 -.6 +6.1/A MlMg2030Lftm1 b TH 11.43 -.5 -.4 +7.1/A MlMg2030LftmA m TH 11.46 -.6 -.5 +6.7/B MlMg2035Lftm1 b TI 11.97 -.6 -.3 +7.6/A MlMg2035LftmA m TI 11.90 -.7 -.4 +7.2/B MlMg2040Lftm1 b TJ 12.09 -.7 -.3 +8.0/A MlMg2040LftmA m TJ 12.04 -.7 -.4 +7.6/B MlMg2045Lftm1 b TK 11.94 -.7 -.3 +8.1/A MlMg2045LftmA m TK 11.87 -.8 -.4 +7.7/B MlMg2050Lftm1 b TN 12.74 -.7 -.3 +8.1/B MltIdx2020Prs1 b TE 11.50 +.1 -1.4 +2.5/E MltIdx2025Prs1 b TG 12.84 -.2 -1.2 +4.1/E MltIdx2030Prs1 b TH 13.79 -.4 -1.0 +5.6/D MltIdx2035Prs1 b TI 14.35 -.6 -.9 +6.5/C MltIdx2040Prs1 b TJ 14.69 -.6 -.8 +7.0/C MltIdx2045Prs1 b TK 14.84 -.7 -.8 +7.3/C MltIdx2050Prs1 b TN 13.20 -.6 -.8 +7.3/C MltIdxIncPrs1 b RI 10.96 +.3 -.9 +1.7/E MltMgLsAgr1 b XM 16.44 -.8 -.1 +8.0/A MltMgLsAgrA m XM 16.50 -.9 -.1 +7.6/B MltMgLsAgrC m XM 16.51 -1.0 -.4 +6.8/C MltMgLsBl1 m MA 15.18 -.4 -.6 +5.3/C MltMgLsBl5 MA 15.09 -.4 -.5 +5.8/B MltMgLsBlA b MA 15.08 -.4 -.5 +5.7/B MltMgLsBlC m MA 15.18 -.5 -.8 +4.6/D MltMgLsBlR6 MA 15.09 -.4 -.5 +5.8/B MltMgLsCns1 b XY 12.85 +.1 -1.0 +3.0/B MltMgLsCnsA m XY 12.88 +.1 -1.1 +2.6/C MltMgLsCnsC m XY 12.88 ... -1.3 +1.9/D MltmgLsMd1 b CA 13.63 -.1 -.8 +4.3/B MltmgLsMd5 CA 13.61 -.2 -.8 +4.4/B MltmgLsMdA m CA 13.67 -.2 -.9 +4.0/C MltmgLsMdC m CA 13.67 -.2 -1.1 +3.2/D MltmgrLsGr1 b AL 16.04 -.7 -.2 +6.9/B MltmgrLsGr5 AL 16.02 -.6 -.2 +6.9/B MltmgrLsGrA m AL 16.10 -.7 -.4 +6.5/C MltmgrLsGrC m AL 16.09 -.8 -.6 +5.7/D NatrlRes1 b SN 12.04 -.7 -5.7 -1.7/D NewOpps1 b SB 28.46 -.8 -.8 +7.3/C RegionalBankA m SF 28.43 -1.7 +3.0 +18.8/A RegionalBankC m SF 27.00 -1.8 +2.8 +18.0/A RlEsttSec1 b SR 11.68 +4.6 -5.7 +1.6/B RlRetBd1 b IP 11.10 +.7 -1.1 +.7/C SmCoVal1 b SB 27.68 +.3 -2.7 +10.2/A StratIncOppsA m MU 10.72 ... -.4 +2.4/D StratIncOppsC m MU 10.72 -.1 -.6 +1.7/E StratIncOppsI MU 10.72 ... -.3 +2.7/C TtlRetNAV CI 13.27 +.2 -1.6 +1.3/B TxFrBdA m ML 9.64 +.2 -1.0 +1.8/D USGlbLdrsGrA m LG 45.98 +.2 +1.2 +10.3/D USGlbLdrsGrC m LG 38.99 +.1 +1.0 +9.4/D USGlbLdrsGrI LG 49.28 +.2 +1.3 +10.6/C USGrA m LG 10.63 -1.7 +4.8 +12.1/B USHYBd1 b HY 11.08 -.3 -.8 +4.7/B sBlueChipGr1 b LG 38.08 -2.7 +5.2 +15.0/AKLAllcInstl IH 14.93 -.5 -1.6 +5.3/BKeeleySmCpDivValI SV 18.22 ... -1.8 +7.2/C SmCpValA m SB 31.05 ... -1.7 +1.8/E SmCpValI SB 31.48 ... -1.7 +2.1/EKellnerSmMidCpValI SB 14.30 +1.1 -1.0 +6.3/DKempnerMlCpDepValIns LV 10.56 +.7 +1.0 +6.0/EKineticsInternetNoLoad d LG 45.15 -10.0 -13.5 +9.0/E ParadigmInstl d MG 49.29 -1.5 +1.4 +10.7/A ParadigmNoLoad d MG 48.96 -1.5 +1.3 +10.5/A SmCptlOppsNLd d SB 54.69 +1.1 +6.7 +11.6/AKirr MarbachPtnrsVal m MG 24.46 -1.6 -2.0 +5.1/ELKCMAqnsCthlcEq m LB 17.26 -1.4 +.4 +8.2/D EqInstl d LG 26.23 -.9 +.8 +9.6/D FI d TW 10.51 -.1 -1.1 +1.0/E SmCptlEqIns d SG 18.69 -1.5 +1.4 +5.5/ELSVValEq LV 28.28 -1.9 -2.3 +9.5/ALaudusIntlMktMtrsInv FG 26.40 -.3 -.4 +7.9/B IntlMktMtrsSel FG 26.36 -.3 -.4 +8.1/A MndrnEmergMkts EM 8.52 -.9 -.4 +3.1/E MndrnIntlGvIIns IB 10.43 +.9 +4.3 +4.1/A SCMktMtrsInv SB 18.05 -.9 -2.0 +5.1/D USLgCpGr LG 20.46 -1.7 +5.7 +13.6/ALazardCptAltrOpStrIns TV 10.32 -1.2 -2.6 +4.7/B DevMEqIns EM 14.49 -1.6 +.1 +12.5/A EMDbtInstl EB 8.50 +.9 +2.3 +4.6/D EMEqBlndInstl EM 12.85 -2.1 -.6 +9.8/A EMEqInstl EM 20.27 -2.0 +1.2 +7.6/C EMEqOpen b EM 20.83 -2.1 +1.1 +7.3/C EMMltAsstInstl EM 9.68 -1.6 -.4 +5.2/E GlbLtdInfrsIns XO 15.03 +2.1 -5.9 +7.6/A GlbLtdInfrsOpn b XO 15.05 +2.1 -5.9 +7.4/A IntlEqInstl FB 19.45 +.5 -.8 +3.5/E IntlEqOpen b FB 19.66 +.5 -.9 +3.2/E IntlStratEqIns FG 15.89 +.2 +1.2 +4.3/E IntlStratEqOpen b FG 16.02 +.2 +1.2 +4.1/E USCorpIncInstl HY 4.75 ... -1.7 +3.3/D USEqConcntrIns LB 15.29 -2.4 -.1 +8.8/C USSmMidCpEqIns SG 14.50 +.7 -1.0 +6.7/D USStratEqInstl LB 12.46 -1.4 +.2 +7.6/DLee Financial GroupHawaiiMuniInv b SL 10.93 +.2 -1.1 +1.4/CLeutholdCorInvmInstl d TV 20.81 -.3 +1.4 +6.1/A CorInvmRetail d TV 20.78 -.3 +1.3 +6.0/A GlbInstl d IH 9.58 -1.0 -.7 +4.5/B GrizzlyShrt BM 4.99 -.8 -1.2 -9.9/ALitman GregoryMtrsEqInstl LG 19.29 -1.4 +1.0 +9.9/D MtrsIntlInstl FB 17.42 -1.2 -1.7 +.9/ELongleaf PartnersIntl FB 16.51 +1.2 -.7 +8.1/A LnglfPtnrs LB 26.07 -2.9 -2.9 +3.2/E SmCap MB 27.30 -1.3 -1.1 +4.5/DLoomis SaylesBdInstl MU 13.69 +.5 +.3 +3.2/B BdRetail b MU 13.62 +.5 +.2 +2.9/C CorPlusBdA m CI 12.73 +.5 -.9 +1.9/A FI MU 13.25 +.1 -.5 +3.8/B GlbBdInstl IB 16.85 +.3 +1.4 +3.2/B GlbBdRetail b IB 16.56 +.3 +1.3 +2.9/B GrY LG 15.46 -2.8 -.5 +14.4/A InstlHiInc HY 6.63 -.2 -1.2 +4.3/B InvmGradeBdA m CI 11.02 +.5 ... +2.3/A InvmGradeBdC m CI 10.91 +.4 -.2 +1.6/B InvmGradeBdY CI 11.03 +.5 +.2 +2.6/A InvmGradeFI CI 12.09 +.2 -1.0 +3.1/A LtdTrmGvtAgcA m GS 11.17 +.2 -.3 +.2/B SmCpGrInstl SG 26.50 -.4 +4.3 +10.0/B SmCptlValInstl SB 33.42 -.6 -2.3 +7.7/C SmCptlValRetail b SB 32.88 -.6 -2.4 +7.4/C StratIncA m MU 14.50 ... +.5 +2.7/C StratIncC m MU 14.62 -.1 +.4 +1.9/D ValY LV 20.90 -1.4 -1.8 +6.5/DLord AbbettAffiliatedA m LV 15.34 -1.3 -2.5 +8.3/B AffiliatedC m LV 15.35 -1.3 -2.6 +7.5/C AffiliatedF b LV 15.33 -1.3 -2.5 +8.5/B AffiliatedI LV 15.40 -1.3 -2.4 +8.6/B AlphaStratA m SG 26.79 -.5 +.7 +7.4/D AlphaStratC m SG 22.67 -.6 +.5 +6.6/D AlphaStratF b SG 26.95 -.5 +.7 +7.6/D BdDebA m MU 8.07 -.4 -1.1 +4.8/A BdDebC m MU 8.09 -.5 -1.3 +4.1/A BdDebF b MU 8.05 -.5 -1.2 +4.9/A BdDebI MU 8.02 -.5 -1.2 +5.0/A BdDebR3 b MU 8.05 -.5 -1.3 +4.5/A CATxFrIncA m MC 10.82 +.4 -1.0 +2.7/B CalibRtdDivGrA m LB 14.95 -.6 -2.5 +9.4/C CalibRtdDivGrC m LB 14.76 -.7 -2.7 +8.5/D CnvrtA m CV 13.21 -.1 +.9 +5.8/B CnvrtI CV 13.28 -.1 +.9 +6.0/B CorFIA m CI 10.65 +.4 -1.5 +.7/D CorFIC m CI 10.60 +.4 -1.7 +.1/E CorFIF b CI 10.64 +.3 -1.6 +.8/D DevelopingGrA m SG 24.97 +.4 +7.1 +5.1/E DevelopingGrF b SG 25.86 +.4 +7.1 +5.2/E DevelopingGrI SG 28.58 +.4 +7.1 +5.4/E DevelopingGrR3 b SG 24.28 +.4 +7.0 +4.8/E EmMktsCcyI CR 5.47 +.6 +2.5 +3.8/A FdmtlEqA m LV 12.62 -1.2 -2.5 +7.4/C FdmtlEqC m LV 11.25 -1.2 -2.7 +6.6/D FdmtlEqF b LV 12.48 -1.3 -2.6 +7.5/C FdmtlEqI LV 12.69 -1.2 -2.5 +7.6/C FdmtlEqR3 b LV 12.40 -1.2 -2.6 +7.1/C FltngRtA m BL 9.17 +.1 +1.1 +4.2/B FltngRtC m BL 9.18 +.1 +1.0 +3.6/C FltngRtF b BL 9.17 +.2 +1.2 +4.4/A FltngRtI BL 9.18 +.2 +1.3 +4.5/A GrOppsA m MG 20.64 -.4 +1.3 +6.4/E GrOppsI MG 23.44 -.4 +1.4 +6.7/D HYA m HY 7.50 -.3 -1.2 +5.5/A HYC m HY 7.46 -.4 -1.3 +4.9/A HYF b HY 7.49 -.3 -1.1 +5.7/A HYI HY 7.53 -.4 -1.2 +5.8/A HYMuniBdA m HM 11.75 +.8 +.7 +4.2/B HYMuniBdC m HM 11.76 +.8 +.6 +3.6/C HYMuniBdF b HM 11.76 +.8 +.7 +4.3/B IncA m TW 2.80 +.3 -1.5 +2.8/B IncC m TW 2.81 +.3 -1.6 +2.2/C IncF b TW 2.80 +.3 -1.4 +2.9/A IntermTxFrA m MI 10.62 ... -1.1 +1.6/C IntermTxFrC m MI 10.61 +.1 -1.3 +1.0/E IntermTxFrF b MI 10.62 +.1 -1.1 +1.7/B IntlDivIncA m FV 7.71 -.8 -1.5 +2.1/E IntlDivIncI FV 7.75 -.7 -1.6 +2.4/E IntlEqA m FB 14.04 -.2 -1.7 +3.8/D IntlEqF b FB 13.96 -.2 -1.6 +4.0/D IntlEqI FB 14.16 -.2 -1.5 +4.1/D IntlOppsA m FQ 20.33 ... -1.7 +9.9/C IntlOppsC m FQ 18.92 -.1 -1.9 +9.1/D IntlOppsI FQ 20.88 ... -1.6 +10.2/C MicroCpGrI SG 18.70 -2.1 +5.0 +9.3/C MicroCpValI SG 31.09 -1.3 +.4 +11.4/A MidCpStkA m MV 29.34 ... -1.9 +4.4/E MidCpStkC m MV 27.23 ... -2.1 +3.7/E MidCpStkF b MV 29.11 +.1 -1.8 +4.6/E MidCpStkI MV 29.13 +.1 -1.8 +4.7/E MidCpStkP b MV 28.43 ... -1.9 +4.2/E MltAsstBalOppA m MA 11.63 -.6 -1.1 +4.1/E MltAsstBalOppC m MA 11.56 -.7 -1.3 +3.3/E MltAsstGlbOppA m IH 11.43 -.6 -1.4 +3.1/D MltAsstGrA m AL 17.15 -.7 -1.6 +4.5/D MltAsstGrC m AL 16.98 -.8 -1.8 +3.7/E MltAsstIncA m CA 14.80 -.4 -.4 +3.9/C MltAsstIncC m CA 15.01 -.5 -.6 +3.1/D MltAstFocsdGrA m XM 17.09 -1.0 -.7 +5.9/D NYTxFrA m MY 11.11 +.4 -1.0 +2.0/C NewJerseyTxFrA m MJ 4.90 +.6 -.9 +2.5/B NtnlTxFrIncA m ML 11.17 +.2 -1.3 +2.6/B NtnlTxFrIncC m ML 11.19 +.2 -1.3 +2.0/C NtnlTxFrIncF b ML 11.17 +.3 -1.2 +2.8/A ShrtDurIncA m CS 4.20 +.1 -.2 +1.8/A ShrtDurIncC m CS 4.23 ... -.4 +1.2/B ShrtDurIncF b CS 4.20 +.1 -.2 +1.9/A ShrtDurIncI CS 4.20 +.1 -.2 +2.0/A ShrtDurTxFrA m MS 15.45 -.1 -.2 +.4/D ShrtDurTxFrC m MS 15.45 -.1 -.3 -.2/E ShrtDurTxFrF b MS 15.45 -.1 -.2 +.5/D SmCpValA m SB 20.17 -.6 -1.2 +6.1/D SmCpValI SB 23.89 -.6 -1.2 +6.4/D TtlRetA m CI 10.13 +.3 -1.7 +1.2/C TtlRetC m CI 10.12 +.2 -1.8 +.6/E TtlRetF b CI 10.13 +.3 -1.7 +1.3/B TtlRetI CI 10.15 +.3 -1.5 +1.4/B ValOppsA m MB 19.51 -.5 -2.9 +5.1/D ValOppsC m MB 17.41 -.5 -3.1 +4.3/D ValOppsF b MB 19.90 -.5 -2.8 +5.2/D ValOppsI MB 20.27 -.4 -2.8 +5.4/DLyricalUSValEqInstl LV 17.97 -1.6 -3.5 +7.2/CM.D. SassEqIncPlusInstl XR 10.65 -.9 -4.1 +.6/E 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Continued on next page Mutual Funds Continued from previous pageMONEY & MARKET$Page 19 www.sunnewspapers.net The Sun/Thursday, April 5, 2018

PAGE 53

MFSAgrsGrAllcA m XM 23.10 -.2 ... +8.2/A AgrsGrAllcB m XM 22.76 -.3 -.2 +7.4/B AgrsGrAllcC m XM 22.53 -.3 -.2 +7.4/B ArkansasMuniBdA m SL 9.64 +.3 -.8 +1.7/B BlnRsrCorEqA m LB 26.94 -2.1 -1.9 +8.1/D BlnRsrCorEqI LB 27.30 -2.1 -1.8 +8.4/D CAMuniBdA m MC 5.93 +.3 -1.1 +2.9/B CnsrvAllcA m CA 15.40 ... -.4 +4.1/B CnsrvAllcB m CA 15.31 -.1 -.6 +3.3/D CnsrvAllcC m CA 15.17 -.1 -.6 +3.3/D CnsrvAllcI CA 15.53 ... -.3 +4.4/B CorEqA m LB 30.99 -1.1 +.1 +10.2/B CorEqC m LB 27.14 -1.1 -.1 +9.4/C CorpBdA m TW 13.65 +.2 -2.7 +1.9/D CorpBdC m TW 13.60 ... -3.0 +1.2/E CorpBdI TW 13.64 +.2 -2.7 +2.2/C EMEqA m EM 35.72 -1.0 +1.7 +9.0/B GeorgiaMuniBdA m SL 10.58 +.4 -.9 +1.7/B GlbEqA m WS 42.51 -1.4 -2.4 +7.0/C GlbEqC m WS 37.54 -1.4 -2.6 +6.2/D GlbGrA m WS 41.11 -.1 +1.0 +10.0/A GlbHYA m HY 6.10 -.3 -1.3 +3.8/C GlbHYC m HY 6.09 -.4 -1.7 +3.0/E GlbTtlRetA m IH 18.00 -.1 -.7 +5.3/B GlbTtlRetC m IH 18.08 -.2 -.9 +4.5/B GovtSecA m GI 9.58 +.4 -1.4 .../D GrA m LG 94.26 -1.6 +4.8 +13.2/A GrAllcA m AL 20.54 -.2 ... +7.1/B GrAllcB m AL 20.35 -.2 -.2 +6.3/C GrAllcC m AL 20.13 -.2 -.2 +6.3/C GrAllcI AL 20.72 -.2 ... +7.4/A GrB m LG 76.54 -1.7 +4.6 +12.4/B GrC m LG 75.96 -1.7 +4.6 +12.4/B GrI LG 100.03 -1.6 +4.9 +13.5/A HiIncA m HY 3.35 -.2 -1.4 +3.5/D HiIncC m HY 3.35 -.6 -1.9 +2.6/E HiIncI HY 3.34 -.2 -1.4 +3.8/C InstlIntlEq FG 24.96 -.2 -2.0 +5.4/D IntlDvrsfctnA m FB 19.52 +.4 -.9 +7.4/A IntlGrA m FG 33.17 ... -1.7 +7.8/B IntlNwDscA m FR 35.23 +1.1 +1.4 +9.6/C IntlNwDscC m FR 33.59 +1.1 +1.2 +8.8/D IntlNwDscI FR 36.26 +1.2 +1.5 +9.9/C IntlValA m FB 42.67 +1.5 -1.2 +8.8/A LtdMatA m CS 5.91 +.2 -.1 +.8/C LtdMatC m CS 5.90 -.1 -.5 -.2/E MAInvsGrStkA m LG 28.41 -.4 +2.2 +11.2/C MAInvsGrStkB m LG 24.69 -.4 +2.0 +10.3/D MAInvsGrStkC m LG 24.48 -.4 +2.0 +10.3/D MAInvsGrStkI LG 29.20 -.3 +2.2 +11.4/C MAInvsTrustA m LB 32.06 -1.0 -.3 +9.8/B MAInvsTrustB m LB 31.10 -1.1 -.4 +9.0/C MAInvsTrustC m LB 30.51 -1.1 -.5 +9.0/C MAInvsTrustI LB 31.20 -1.0 -.2 +10.1/B MAMuniBdA m MT 10.89 +.4 -1.0 +2.1/A MISMuniBdA m SL 9.52 +.2 -.9 +1.7/B MidCpGrA m MG 16.71 +.5 +4.5 +10.6/A MidCpGrC m MG 13.49 +.4 +4.3 +9.8/B MidCpGrI MG 17.67 +.5 +4.6 +10.9/A MidCpValA m MV 22.78 +.1 -2.0 +6.4/C MidCpValC m MV 21.42 ... -2.2 +5.6/D MidCpValI MV 23.34 +.1 -1.9 +6.7/C ModAllcA m MA 17.68 -.1 -.2 +5.6/C ModAllcB m MA 17.48 -.2 -.4 +4.8/D ModAllcC m MA 17.36 -.2 -.4 +4.8/D ModAllcI MA 17.92 -.1 -.1 +5.8/B MrylndMuniBdA m SL 10.64 +.3 -.7 +1.9/A MuniHiIncA f HM 8.14 +.6 -.2 +4.1/B MuniHiIncC m HM 8.15 +.6 -.4 +3.1/D MuniIncA m ML 8.63 +.4 -1.0 +2.7/A MuniIncC m ML 8.66 +.3 -1.2 +1.9/D MuniLtdMatA m MS 8.01 -.1 -.7 +1.2/A MuniLtdMatC m MS 8.02 -.1 -.8 +.4/D NAMuniBdA m SL 11.47 +.2 -.9 +1.8/B NAMuniBdC m SL 11.46 +.1 -1.1 +1.1/D NYMuniBdA m MY 10.86 +.4 -1.1 +2.3/B NewDiscvA m SG 28.20 ... +3.4 +9.6/B NewDiscvC m SG 22.86 ... +3.3 +8.7/C NewDiscvI SG 31.16 +.1 +3.6 +9.8/B PEMuniBdA m MP 10.14 +.4 -.6 +2.6/A RsrchA m LB 42.26 -1.3 +.4 +10.0/B RsrchC m LB 38.17 -1.4 +.2 +9.2/C RsrchI LB 43.38 -1.3 +.5 +10.3/B RsrchIntlA m FB 19.00 -.2 -1.6 +4.5/D RsrchIntlI FB 19.65 -.2 -1.6 +4.8/C SCMuniBdA m SL 11.82 +.3 -.8 +1.7/B StratIncA m MU 6.46 +.2 -1.9 +2.5/D TENMuniBdA m SL 10.23 +.4 -.7 +1.7/B TechA m ST 39.22 -2.1 +6.9 +20.4/B TechC m ST 34.01 -2.2 +6.6 +19.5/C TtlRetA m MA 18.63 -.6 -2.1 +5.5/C TtlRetB m MA 18.65 -.7 -2.3 +4.7/D TtlRetBdA m CI 10.47 +.2 -1.8 +1.1/C TtlRetBdC m CI 10.48 +.1 -2.0 +.2/E TtlRetBdI CI 10.47 +.2 -1.8 +1.2/C TtlRetC m MA 18.74 -.7 -2.3 +4.7/D TtlRetI MA 18.63 -.6 -2.0 +5.8/B UtlsA m SU 19.57 +2.5 -2.4 +1.5/E UtlsB m SU 19.47 +2.4 -2.7 +.7/E UtlsC m SU 19.46 +2.4 -2.7 +.7/E ValA m LV 39.33 -1.5 -2.8 +8.5/B ValB m LV 39.14 -1.6 -3.0 +7.7/C ValC m LV 38.87 -1.6 -3.0 +7.7/C ValI LV 39.54 -1.5 -2.7 +8.8/B VirginiaMuniBdA m SL 10.98 +.4 -.6 +1.9/A WestVRMuniBdA m SL 10.88 +.3 -.6 +1.8/BMacquarie InvestmentPldCorePlusBond CI 10.04 +.4 -1.1 +1.5/B PldEmergingMkts d EM 8.78 -.8 -.1 +4.3/E PldLbrSelIntlEq FV 14.70 ... -1.8 +3.6/CMadisonDivIncY LV 25.88 -1.3 -2.6 +9.9/A DiversIncA m MA 15.67 -.8 -2.4 +6.1/B InvsY LG 22.57 -.7 -1.2 +10.5/C LgCpValA m LV 14.43 -.9 -1.5 +7.5/C MidCpA m MG 9.39 +.3 -.7 +7.3/DMainStayBalA m MA 31.65 -.2 -2.6 +3.9/E BalI MA 31.72 -.2 -2.5 +4.2/D EpchGlbEqYldI WS 18.96 -.2 -4.6 +4.2/E EpchUSAllCpI LB 27.96 -2.3 -1.8 +8.2/D EpchUSSmCpI SB 30.85 -1.2 -3.3 +6.4/D EpochIntlChoI FB 34.96 -1.0 -3.1 +2.1/E FltngRtA m BL 9.33 +.2 +1.0 +3.5/C FltngRtC m BL 9.33 +.1 +.8 +2.7/E IdxdBdI CI 10.37 +.5 -1.7 +.7/D IncBldrA m IH 18.79 -.2 -3.9 +3.5/C LgCpGrA m LG 9.59 -1.3 +6.0 +12.0/B MAPA m LB 40.40 -2.1 -1.1 +7.6/D MAPC m LB 36.01 -2.2 -1.4 +6.6/E MAPI LB 41.62 -2.1 -1.0 +7.9/D MKCnvrtA m CV 17.18 +.3 +2.5 +6.6/A MKCommonStkA m LB 25.41 -1.5 -.7 +9.5/C MKEMDbtA m EB 10.55 +.3 -1.7 +7.1/A MKGovtA m GI 8.14 +.4 -1.4 +.1/C MKIntlEqA m FG 16.73 +.5 -1.4 +7.2/B MKSP500IdxA m LB 47.68 -1.7 -.7 +10.2/B MKSP500IdxI LB 48.29 -1.6 -.7 +10.5/A MKTtlRetBdI CI 10.36 +.3 -1.9 +1.4/B MKTxAdvtSTBdI CS 9.51 +.1 +.3 +1.0/B MKTxFrBdA m ML 9.90 +.4 -.8 +2.6/B MKUnconsBdA m NT 8.78 -.1 -.6 +2.2/C MacKHYCorpBdA m HY 5.64 -.1 -.5 +5.5/A MacKHYCorpBdB m HY 5.61 -.1 -.8 +4.6/B MacKHYCorpBdC m HY 5.61 -.1 -.8 +4.6/BMairs & PowerBalInv MA 90.36 -.4 -3.3 +5.3/C GrInv LB 116.55 -.5 -3.8 +7.7/D SmCp d SB 24.42 +.8 -3.6 +7.0/CManaged Account SeriAdvtgGlobalSmCp SW 13.48 +1.0 +.9 +7.4/D MidCapDiv MV 12.09 -.1 -.4 +7.4/BManning & NapierCorBdS CI 10.42 +.4 -1.6 +.8/D DiversTxEx MS 10.86 ... -.8 +.6/C IntlSs FB 9.40 -.1 +.1 +6.6/A NYTxEx SS 10.30 ... -1.0 +.6/B PrBlndCnsrvTrmS CA 13.49 -.2 -1.3 +2.4/E PrBlndExtndTrmS MA 17.18 -.6 -.7 +3.6/E PrBlndMaxTrmS XM 20.92 -.5 +.6 +7.0/C PrBlndModTrmS CA 13.37 -.4 -.9 +2.6/E UnconsBdS NT 10.32 ... -.6 +1.4/E WldOppsS FB 8.26 -.2 -.7 +4.6/DMarathon FundsVal LB 27.11 -.4 -.5 +8.7/CMarketeldA m LO 17.40 -.3 +1.0 +2.5/D I LO 17.62 -.3 +1.0 +2.7/DMarsico21stCentury b MG 29.03 -.7 +5.3 +9.1/B FlexCptl b XM 13.96 -2.9 -2.9 +3.8/E Foc b LG 18.15 -2.6 +6.3 +9.6/D Gr b LG 18.67 -1.9 +6.0 +9.5/D IntlOpps b FG 20.65 +.2 +2.1 +8.7/AMassMutualPrmCorBdA m CI 10.44 +.4 -1.5 +.5/E PrmCorBdAdmin CI 10.52 +.4 -1.5 +.8/D PrmCorBdI CI 10.62 +.4 -1.4 +1.1/C PrmCorBdR5 CI 10.66 +.5 -1.4 +1.0/C PrmCorBdSvc CI 10.59 +.4 -1.5 +.9/D PrmDiscpGrR5 LG 12.68 -2.3 +1.4 +11.8/B PrmDiscpGrSvc LG 12.72 -2.3 +1.4 +11.7/B PrmDiscpValR5 LV 16.14 -1.1 -2.1 +8.0/B PrmDiversBdR5 CI 9.74 +.3 -1.5 +1.4/B PrmGlbAdmin WS 15.50 -2.3 -.8 +8.9/B PrmGlbR5 WS 15.51 -2.3 -.8 +9.1/B PrmHYI HY 8.95 -.1 -.9 +5.7/A PrmHYR5 HY 9.00 -.1 -.9 +5.6/A PrmInfPrtIncI IP 10.22 +.8 -.8 +1.5/A PrmInfPrtIncR5 IP 10.23 +.8 -.8 +1.3/A PrmIntlEqR5 FG 13.59 -.7 -1.2 +6.1/C PrmMainStrtR5 LB 10.95 -1.6 -2.8 +8.6/D PrmShrtDurBdA m CS 10.02 ... -.2 +1.1/B PrmShrtDurBdI CS 10.16 +.1 +.1 +1.7/A PrmShrtDurBdR5 CS 10.19 +.1 ... +1.6/A PrmShrtDurBdSvc CS 10.12 +.1 ... +1.5/A PrmSmCpOppsA m SB 14.21 +1.6 -.6 +6.7/D PrmSmCpOppsR5 SB 14.64 +1.6 -.5 +7.2/C PrmStrEMkI EM 13.77 +.3 +3.1 +8.0/C Rsl2000SCIdxI SB 13.21 ... ... +8.4/B RtrSmt2020A m TE 12.81 -.8 -1.1 +4.1 RtrSmt2020Admin TE 12.87 -.8 -1.0 +4.4 RtrSmt2020Svc TE 12.90 -.8 -1.0 +4.5 RtrSmt2030A m TH 13.17 -1.3 -1.2 +5.4 RtrSmt2030Admin TH 13.25 -1.2 -1.1 +5.6 RtrSmt2030Svc TH 13.26 -1.2 -1.1 +5.7 RtrSmt2040Admin TJ 13.06 -1.4 -1.3 +6.0 RtrSmt2040Svc TJ 13.10 -1.4 -1.2 +6.1 RtrSmtModA m MA 10.23 -1.0 -1.3 +4.1 RtrSmtModAdmin MA 10.20 -.9 -1.2 +4.4 RtrSmtModGrA m AL 10.68 -1.4 -1.3 +5.6 RtrSmtModGrAdm AL 10.65 -1.4 -1.2 +5.9 SP500IdxAdmin LB 18.20 -1.6 -.7 +10.3/A SP500IdxI LB 18.43 -1.6 -.6 +10.7/A SP500IdxR4 b LB 17.99 -1.7 -.8 +10.2/B SP500IdxR5 LB 18.48 -1.6 -.6 +10.6/A SP500IdxSvc LB 18.51 -1.6 -.7 +10.4/A SelBlChpGrA m LG 19.48 -2.8 +2.9 +14.1/A SelBlChpGrAdm LG 20.31 -2.8 +2.9 +14.4/A SelBlChpGrR5 LG 20.77 -2.8 +2.9 +14.6/A SelBlChpGrSvc LG 20.58 -2.8 +2.9 +14.5/A SelDvrsValR5 LV 12.55 -1.6 -1.9 +8.8/B SelEqOpportsA m LB 15.53 -.4 -.5 +9.3/C SelEqOpportsAdm LB 16.29 -.4 -.5 +9.6/B SelEqOpportsI LB 16.79 -.4 -.4 +9.9/B SelEqOpportsR5 LB 16.86 -.4 -.4 +9.8/B SelEqOpportsSvc LB 16.53 -.4 -.4 +9.7/B SelFdmtlValA m LV 11.23 -1.1 -2.9 +6.3/D SelFdmtlValAdm LV 11.38 -1.0 -2.7 +6.5/D SelFdmtlValI LV 11.30 -1.0 -2.7 +6.9/D SelFdmtlValR5 LV 11.35 -1.0 -2.7 +6.7/D SelGrOppsA m LG 9.83 -2.2 +5.2 +9.5/D SelGrOppsAdmin LG 10.60 -2.0 +5.4 +9.8/D SelGrOppsI LG 11.45 -2.1 +5.4 +10.1/D SelGrOppsR5 LG 11.32 -2.2 +5.4 +10.0/D SelGrOppsSvc LG 11.01 -2.0 +5.5 +9.9/D SelMCValI MV 13.35 -.9 -2.6 +7.4/B SelOverseasI FB 9.50 -.9 -2.5 +5.2/C SelOverseasR5 FB 9.53 -.9 -2.5 +5.0/C SelSmCoValI SV 11.14 +.5 -2.5 +7.5/B SelSmCoValR5 SV 11.20 +.5 -2.6 +7.4/B SelSmCpGrEqI SG 16.27 -.1 +3.0 +8.1/D SelSmCpGrEqR5 SG 16.08 -.1 +2.9 +8.0/D SelStratBdAdm CI 10.22 +.6 -1.7 +2.0/A SelStratBdR5 CI 10.25 +.6 -1.7 +2.3/A SelStratBdSvc CI 10.25 +.6 -1.7 +2.1/A SelTtlRetBdI CI 9.60 +.4 -1.5 +1.2/C SelTtlRetBdR5 CI 9.59 +.5 -1.4 +1.1/C SelTtlRetBdSvc CI 9.62 +.4 -1.5 +1.0/C SelectMdCpGrA m MG 18.98 -.4 +2.6 +9.9/B SelectMdCpGrAdm MG 20.47 -.4 +2.7 +10.1/B SelectMdCpGrI MG 22.06 -.4 +2.7 +10.5/B SelectMdCpGrR5 MG 21.87 -.4 +2.7 +10.3/B SelectMdCpGrSvc MG 21.37 -.4 +2.7 +10.2/BMatrix AdvisorsAdvsVal LV 69.46 -3.5 -3.0 +5.8/EMatthewsAsiaDivInv DP 19.72 +.3 ... +9.7/C AsiaGrInv DP 28.82 +3.2 +5.8 +11.4/B AsiaInnovtrInv PJ 14.76 +2.0 +4.0 +12.5/A AsianGrIncInv PJ 17.09 -.2 -2.1 +3.9/E ChinaInv CH 23.39 -1.6 +5.4 +14.2/A IndiaInv EI 33.92 +1.2 -1.1 +5.8/C JapanInv JS 25.31 +.9 +4.9 +12.9/B KoreaInv MQ 6.80 +3.5 -1.6 +11.4/A PacTigerInv PJ 31.53 -.3 -.4 +8.1/CMcKeeIntlEqInstl d FB 13.54 -1.3 -2.4 +5.6/BMeederBalRetail b TV 11.39 -1.5 -1.8 +3.7 DynAllcRetail b XM 10.71 -2.1 -1.3 +6.4 MuireldRetail b TV 7.40 -2.2 -1.9 +5.3MergerInv b NE 16.30 -1.4 +2.3 +1.6/CMeridianContrarianLgcy d MG 42.98 -.8 +2.4 +10.9/A GrLegacy d SG 42.28 -.1 +1.6 +11.1/AMerkHardCcyInv b IB 10.06 -.5 +1.8 +2.0/DMetropolitan WestFltngRtIncIs BL 10.05 +.2 +.9 +3.5/C HYBdInstl HY 9.53 -.3 -.9 +3.3/D HYBdM b HY 9.54 -.2 -1.0 +3.1/D IntermBdInstl CI 10.20 +.2 -1.0 +.7/D IntermBdM b CI 10.20 +.2 -1.0 +.5/E LowDurBdI CS 8.63 +.1 -.2 +.9/C LowDurBdM b CS 8.63 ... -.2 +.6/D StratIncInstl NT 7.98 ... ... +2.3/C TtlRetBdI CI 10.44 +.5 -1.5 +1.0/C TtlRetBdM b CI 10.44 +.4 -1.5 +.8/D TtlRetBdPlan CI 9.82 +.4 -1.5 +1.0/C UltraShrtBdIns UB 4.26 +.1 +.2 +.8/C UnconsBdI NT 11.82 ... -.2 +2.4/C UnconsBdM b NT 11.83 ... -.2 +2.1/DMillerOppC m MB 22.13 -1.8 -1.9 +4.8/D OppI MB 25.50 -1.7 -1.6 +5.9/CMondrianIntlEq FV 15.45 +.1 -1.8 +3.7/CMonettaMonetta LG 18.36 -3.3 -2.8 +7.5/E YoungInv b LG 23.82 -2.2 -.7 +10.3/DMorgan StanleyEuropeanEqIncB m ES 17.33 +.1 -2.8 +.8/E GlbFIOppsA m IB 5.67 +.4 +.7 +3.2/B GlbFIOppsI IB 5.73 +.3 +.8 +3.5/A InsInAcIntlAlI d FB 14.29 -.8 -1.2 +3.9/D InsInEMI d EM 28.28 -1.2 +1.2 +7.6/C InsInGlbFrnchI WS 24.67 +1.9 -.2 +11.6/A InsInGrA m LG 43.27 -2.6 +8.8 +17.0/A InsInGrI LG 45.35 -2.5 +8.9 +17.4/A InsInIntEqA m FB 17.52 +2.6 -1.3 +4.2/D InsInIntEqI d FB 17.76 +2.7 -1.2 +4.6/C InsIncSmCGrI d SG 11.24 -2.3 +3.1 +3.0/E InsIncUSRlEstI SR 14.03 +3.4 -7.5 -.1/D InsMidCpGrA m MG 15.36 -2.1 +7.6 +5.5/E InsMidCpGrI MG 18.14 -2.1 +7.8 +5.8/E InsShDrIncI CS 8.09 ... +.1 +3.2/A InstlCrPlsFIIns CI 10.90 +.5 -1.2 +4.8/A InstlGlbStrA m IH 16.88 +.1 +.2 +4.3/C InstlGlbStrIns IH 17.01 +.1 +.2 +4.6/B MltCpGrTrustA m LG 34.30 -3.5 +7.3 +16.4/A MltCpGrTrustI LG 37.73 -3.5 +7.3 +16.8/A USGovtSecB m CI 8.49 +.4 -1.3 +1.0/C USGovtSecI CI 8.50 +.5 -1.1 +1.3/BMotley FoolGlbOppInv WS 24.17 -1.8 +6.4 +10.7/A SMCapGrInv MG 25.00 -.8 +2.7 +9.7/BMuhlenkampMuhlenkamp LB 52.70 -3.1 -4.5 +.6/ENationwideA m LB 24.86 -1.2 -.4 +9.5/C BdIdxA m CI 10.77 +.4 -1.8 +.4/E BdIdxInstl CI 10.75 +.5 -1.7 +.8/D GrInstl LG 12.48 -2.1 +1.7 +10.1/D InDeAgrsA m XM 10.11 -.7 -.8 +7.2/B InDeAgrsSvc b XM 10.14 -.7 -.7 +7.2/C InDeCnsrvSvc b XY 10.21 ... -.9 +2.6/C InDeMdA m MA 10.04 -.5 -.9 +5.3/C InDeMdC m MA 9.84 -.5 -1.0 +4.5/D InDeMdlyAgrC m AL 10.11 -.7 -1.0 +5.8/D InDeMdlyAgrsA m AL 10.43 -.6 -.8 +6.5/B InDeMdlyAgrsSvc b AL 10.40 -.6 -.9 +6.5/C InDeMdlyCnsSvc b CA 10.16 -.2 -1.0 +3.9/C InDeModSvc b MA 9.99 -.5 -.9 +5.2/C InstlSvc LB 24.44 -1.2 -.3 +9.8/B IntlIdxA m FB 8.34 -.1 -1.5 +4.5/D IntlIdxR6 FB 8.39 ... -1.5 +5.0/C MidCpMktIdxA m MB 17.55 ... -1.1 +8.2/B MidCpMktIdxIns MB 17.85 +.1 -.9 +8.7/A S&P500IdxA m LB 15.87 -1.6 -.7 +10.2/B S&P500IdxInsSv LB 15.96 -1.7 -.7 +10.4/A S&P500IdxInstl LB 16.00 -1.7 -.7 +10.7/A S&P500IdxSvc b LB 15.88 -1.6 -.8 +10.2/B SmCpIdxA m SB 13.74 ... -.1 +7.8/B SmCpIdxInstl SB 14.02 +.1 ... +8.3/BNatixisIIOakmarkA m LB 24.50 -1.8 -.9 +10.8/A IIOakmarkC m LB 21.35 -1.9 -1.1 +9.9/B IUSEqOppsA m LG 37.00 -2.1 +.3 +13.6/A IUSEqOppsC m LG 25.75 -2.2 +.1 +12.8/B IUSEqOppsY LG 42.76 -2.1 +.4 +13.9/A IVghnNlsnSCVlA m SB 18.28 -1.0 -2.3 +5.4/DNeedhamGrRetail b MG 42.48 -1.0 -1.0 +2.6/ENeuberger BermanCorBdInstl CI 10.12 +.5 -1.3 +1.3/B EmMktsDbtInstl EB 9.22 +.4 +2.1 +5.5/B EmMktsEqInstl EM 21.68 -1.4 +.8 +10.1/A EmMktsEqR6 EM 21.70 -1.4 +.8 +10.2/A EqIncA m LV 12.90 +.6 -1.0 +6.9/D EqIncC m LV 12.82 +.5 -1.2 +6.1/D EqIncInstl LV 12.94 +.7 -.9 +7.3/C FltngRtIncInstl BL 9.90 +.2 +.9 +3.2/D FocInv LB 26.32 -2.1 -.8 +7.8/D FocTrust b LB 26.30 -2.2 -.9 +7.6/D GenesisAdv b SG 57.72 +.2 +.1 +9.2/C GenesisInstl SG 57.61 +.3 +.2 +9.7/B GenesisInv SG 57.68 +.3 +.1 +9.6/B GenesisR6 SG 57.58 +.3 +.2 +9.8/B GenesisTrust SG 57.72 +.3 +.1 +9.5/B GrtChinaEqIns CH 16.62 -2.6 +4.0 +15.7/A GuardianInstl LG 17.40 -1.8 -.6 +9.0/E GuardianInv LG 17.39 -1.8 -.6 +8.8/E GuardianTrust b LG 17.38 -1.8 -.7 +8.6/E HiIncBdInstl HY 8.47 -.2 -1.1 +3.4/D HiIncBdInv HY 8.45 -.4 -1.3 +3.2/D HiIncBdR6 HY 8.47 -.2 -1.3 +3.5/D IntlEqInstl FG 13.16 -.6 -1.8 +5.6/D IntlEqInv FG 13.15 -.6 -1.9 +5.5/D IntlSelInstl FG 12.96 -.4 -.9 +5.5/D IntrnsValInstl SB 16.37 -.5 +.2 +6.8/C LgCpValAdv b LV 30.23 -1.5 -3.4 +7.2/C LgCpValInstl LV 30.16 -1.5 -3.3 +7.7/C LgCpValInv LV 30.18 -1.5 -3.4 +7.6/C LgCpValTrust b LV 30.21 -1.5 -3.4 +7.4/C LgShA m LO 14.17 -.8 -1.5 +2.8 LgShC m LO 13.54 -.9 -1.7 +2.0 LgShInstl LO 14.44 -.8 -1.4 +3.1 MdCpGrInstl MG 15.15 -1.0 +2.9 +8.7/C MdCpGrInv MG 15.14 -1.0 +2.9 +8.5/C MdCpGrTrust MG 15.13 -1.0 +2.8 +8.5/C MltCpOppsA m LB 18.39 -1.7 -.4 +11.2/A MltCpOppsInstl LB 18.52 -1.6 -.2 +11.6/A MuniIntermBdIns MI 11.55 +.3 -1.1 +1.5/C NYMuniIncInstl MN 16.92 +.1 -1.2 +1.2/C RlEsttA m SR 12.38 +4.2 -5.5 +2.6/A RlEsttInstl SR 12.41 +4.1 -5.5 +2.9/A RlEsttTrust b SR 12.38 +4.2 -5.4 +2.8/A SclyRspnsvA m LB 38.30 -1.2 +.3 +8.4/D SclyRspnsvC m LB 38.35 -1.3 +.1 +7.6/D SclyRspnsvInstl LB 38.21 -1.2 +.4 +8.8/C SclyRspnsvInv LB 38.25 -1.2 +.3 +8.6/D SclyRspnsvR6 LB 38.19 -1.2 +.4 +8.9/C SclyRspnsvTrust b LB 38.30 -1.2 +.3 +8.4/D ShrtDurBdInstl CS 7.68 ... -.4 +.5/D ShrtDurHiIncIns HY 9.52 +.1 -.4 +2.7/E SmCpGrInv SG 37.50 -.8 +6.9 +9.5/B StratIncA m MU 10.96 +.1 -1.0 +2.4/D StratIncC m MU 10.95 +.1 -1.2 +1.7/E StratIncInstl MU 10.95 +.2 -.9 +2.8/C StratIncR6 MU 10.94 +.2 -.9 +2.9/CNew AlternativesA f SW 53.11 +2.6 -4.4 +2.5/ENew CovenantBalGr MA 101.03 -.7 -.8 +5.2/C BalInc CA 21.06 -.2 -.9 +3.4/D Gr LG 41.72 -1.3 -.6 +7.9/E Inc CS 22.75 +.3 -1.3 +1.0/CNicholasEqIncI MV 20.52 -.4 -.7 +5.2/D HiIncInstl HY 8.85 -.2 -1.7 +1.7/E III MG 28.05 +.4 +1.4 +8.5/C LtdEditionInstl SG 26.31 -.3 ... +8.2/C Nicholas LG 62.15 -.8 +.6 +3.4/E1919FinclSvcsA m SF 27.48 -1.1 +1.2 +16.1/A FinclSvcsC m SF 25.37 -1.2 +1.0 +15.3/A MrylndTxFrIncA m SI 15.44 +.2 -.5 +1.1/C SclyRspnsvBalA m MA 18.04 -.1 +.7 +6.1/BNorth CountryEqGr LG 18.07 -2.6 +1.0 +10.5/C IntermBd TW 9.92 +.1 -2.1 +.2/ENortheast InvestorsNorthstInvTrust HY 4.54 -1.3 -2.8 +.2/ENorthernActvMEmergMktEq d EM 22.38 -1.0 +3.0 +8.5/B ActvMIntlEq d FB 11.65 +.2 -.8 +4.5/D ArizonaTxEx SI 10.42 +.2 -1.4 +1.9/A BdIdx CI 10.29 +.4 -1.7 +.9/D CAIntermTxEx MF 10.46 +.1 -1.0 +1.5/C CATxEx MC 11.39 +.2 -1.2 +2.2/C CorBd CI 10.00 +.3 -1.7 +.8/D EmMktsEqIdx d EM 13.01 -1.4 +1.2 +7.6/C FI CI 9.92 +.1 -1.9 +1.0/C GlbRlEsttIdx d GR 10.37 +2.6 -3.0 +2.8/B GlbTactAsstAllc IH 13.00 -.1 -1.3 +5.6/A HYFI d HY 6.72 -.4 -.8 +4.0/C HYMuni HM 8.68 +.2 -1.0 +2.8/D IncEq LV 14.01 -1.8 -2.2 +8.8/B IntermTxEx MI 10.36 +.1 -1.2 +1.5/C IntlEq d FB 10.11 -.4 -1.5 +3.5/E IntlEqIdx d FB 12.72 -.2 -1.5 +5.0/C LgCpCor LV 18.94 -1.5 -.1 +9.5/A LgCpVal LV 15.89 -1.1 -2.6 +6.2/D MidCpIdx MB 19.15 +.1 -.9 +8.8/A MltMgrGlbRlEstt d GR 10.45 +3.5 -2.9 +1.6/D ShrtBd CS 18.59 -.1 -.4 +.7/C ShrtIntermTxEx MS 10.19 -.2 -.4 +.4/D ShrtIntermUSGvt GS 9.60 ... -.7 .../D SmCpCor SB 25.54 +.3 -.1 +7.5/C SmCpIdx SB 13.62 +.1 ... +8.2/B SmCpVal SV 22.75 +.3 -2.8 +7.1/C StkIdx LB 31.40 -1.6 -.6 +10.7/A TxEx ML 10.48 +.3 -1.3 +2.2/C USTrsIdx GI 20.98 +.6 -1.4 +.2/CNuveenAlAmrMuniBdA m ML 11.43 +.4 -1.3 +3.1 AlAmrMuniBdC2 m ML 11.43 +.3 -1.4 +2.5 ArizonaMuniBdA m SL 10.64 +.2 -1.4 +2.2/A CAMuniBdA m MC 11.04 +.3 -1.3 +3.0/B CAMuniBdI MC 11.05 +.3 -1.2 +3.2/A ClrdMuniBdA m SL 10.61 +.4 -1.0 +2.6 CnctMuniBdA m SL 10.38 +.1 -1.1 +1.8/B CorBdI CI 9.49 +.3 -1.8 +.5/E CorPlusBdA m CI 10.74 +.2 -1.9 +1.3/B CorPlusBdI CI 10.72 +.3 -1.8 +1.6/B DivValA m LV 14.38 -1.6 -2.4 +8.8/B DivValI LV 14.57 -1.6 -2.3 +9.0/A GeorgiaMuniBdA m SL 10.50 +.2 -1.5 +1.3 HYMuniBdA m HM 17.09 +.5 -.9 +5.0 HYMuniBdC2 m HM 17.08 +.5 -1.0 +4.5 HYMuniBdI HM 17.09 +.6 -.8 +5.3 HiIncBdA m HY 7.56 -.6 -1.1 +3.8/C HiIncBdI HY 7.59 -.4 -1.0 +4.0/C IntermDrMnBdA m MI 9.06 +.1 -1.0 +2.1 IntermDrMnBdI MI 9.09 ... -1.0 +2.2 KansasMnBdA m SL 10.49 -.1 -.9 +1.8/B KentuckyMnBdA m SL 10.64 +.2 -1.1 +1.8/B LgCpValA m LV 25.56 -1.6 -1.5 +7.3/C LgCpValI LV 25.66 -1.6 -1.5 +7.6/C LouisianaMnBdA m SL 10.95 ... -1.3 +1.7/B LtdTrmMnBdA m MS 10.82 -.1 -.5 +.8 LtdTrmMnBdC2 m MS 10.79 -.2 -.6 +.5 LtdTrmMnBdI MS 10.78 -.1 -.5 +1.0 MAMnBdA m MT 9.97 +.2 -1.4 +2.2/A MAMnBdI MT 9.96 +.2 -1.5 +2.4/A MNIntermMnBdA m SM 10.24 +.2 -1.0 +1.8/B MNIntermMnBdI SM 10.19 +.3 -1.0 +2.0/B MNMnBdA m SM 11.53 +.4 -1.3 +2.5/A MNMnBdI SM 11.52 +.4 -1.2 +2.7/A MichiganMnBdA m SL 11.30 +.1 -1.5 +2.1/A MichiganMnBdI SL 11.29 +.2 -1.3 +2.3/A MidCpGrOppsA m MG 37.67 -.4 +2.4 +6.8/D MidCpGrOppsI MG 45.48 -.4 +2.5 +7.0/D MidCpValI MV 40.05 ... -2.3 +8.4/A MissouriMnBdA m SL 11.16 +.5 -.8 +2.6/A MrylndMnBdA m SL 10.55 +.3 -1.1 +2.4/A MrylndMnBdI SL 10.55 +.3 -1.0 +2.6/A NAMnBdA m SL 10.67 +.2 -1.7 +1.6/B NAMnBdI SL 10.72 +.2 -1.6 +1.9/B NWQIntlValI FV 25.75 -.5 -1.9 +4.8/B NWQSmCpValA m SB 51.89 +.4 -1.1 +7.5/C NWQSmCpValI SB 53.29 +.4 -1.0 +7.8/C NYMnBdA m MY 10.80 +.2 -1.2 +2.4/B NYMnBdI MY 10.81 +.2 -1.3 +2.6/A NewJerseyMnBdA m MJ 11.23 +.3 -1.1 +2.7/A NewJerseyMnBdI MJ 11.27 +.4 -1.1 +2.9/A OhioMnBdA m MO 11.25 +.3 -1.2 +2.0/B OhioMnBdI MO 11.21 +.3 -1.1 +2.2/A OrgIntermMnBdI SI 10.07 ... -1.2 +1.4/B PEMnBdA m MP 10.72 +.2 -1.6 +2.0/C PEMnBdI MP 10.70 +.2 -1.6 +2.2/B RlEsttSecA m SR 18.75 +4.6 -6.7 +1.0/C RlEsttSecI SR 19.06 +4.7 -6.6 +1.3/B ShrtTrmBdA m CS 9.75 +.1 -.2 +.9/C ShrtTrmBdI CS 9.76 +.2 -.1 +1.1/B ShrtTrmMnBdI MS 9.99 -.1 +.1 +.7/B SmCpSelA m SB 9.32 -.4 +1.3 +7.6/C SmCpValA m SV 24.99 +.2 -2.8 +9.6/A SmCpValI SV 25.85 +.2 -2.7 +9.8/A StrBalAllcA m MA 10.52 -.3 -1.0 +3.9 StrBalAllcI MA 10.49 -.2 -.9 +4.2 StrGrAllcA m MA 12.80 -.6 -.8 +5.6 StrIncI MU 10.33 +.1 -1.7 +2.1/D TNMnBdA m SL 11.57 +.3 -1.1 +2.0/A TNMnBdC2 m SL 11.55 +.1 -1.3 +1.4/C VirginiaMnBdA m SL 10.97 +.2 -1.1 +2.4/A VirginiaMnBdI SL 10.95 +.4 -1.0 +2.6/A WscnMnBdA m SL 10.38 +.1 -1.3 +1.6/BOak AssociatesLiveOakHlthSci SH 18.65 -3.0 -4.0 +3.1/B PinOakEq LB 66.35 -1.9 +.7 +12.9/A RedOakTechSel ST 25.68 -3.2 +4.6 +20.5/B WhiteOakSelGr LG 87.46 -3.9 +2.0 +14.0/AOak RidgeSmCpGrA m SG 16.17 +1.1 +4.0 +4.2/EOakmarkEqAndIncInv MA 31.80 -.9 -1.2 +5.8/B GlbInv WS 32.27 -2.2 -2.6 +6.5/C GlbSelInv WS 18.52 -3.2 -4.0 +8.1/B IntlInv FB 27.63 -2.0 -3.3 +6.6/A IntlSmCpInv d FQ 17.02 -2.3 -4.1 +5.4/E Inv LB 83.81 -1.8 -.6 +11.1/A SelInv LB 46.08 -1.8 -3.5 +7.7/DOberweisChinaOpps m CH 16.36 -2.9 +2.6 +9.3/C IntlOpps m FR 25.90 -1.9 +1.6 +13.0/A IntlOppsInstl d FR 12.97 -1.9 +1.6 +13.1/A MicroCp m SG 24.86 +.9 -1.0 +18.3/AOld WestburyFI CI 10.87 +.2 -1.1 +.2/E GlbSmMdCpStrat SW 16.79 -.1 +.2 +7.8/D LgCpStrats WS 14.40 -.7 -.4 +6.0/D MnBd MI 11.70 -.2 -1.2 +.6/E StratOpps IH 7.74 -.1 -1.0 +3.8/COlsteinAllCpValAdv LB 24.58 -1.6 -.6 +5.0/E AllCpValC m LB 19.80 -1.7 -.8 +4.0/EOppenheimerActvAllcA m AL 14.48 -1.4 -1.2 +5.8 ActvAllcC m AL 14.14 -1.4 -1.4 +5.0 ActvAllcR b AL 14.39 -1.3 -1.2 +5.5 CnsrvInvA m CA 9.43 -.3 -1.1 +3.0 CnsrvInvC m CA 9.31 -.4 -1.4 +2.2 CptlAprcA m LG 57.83 -3.2 -.9 +7.0/E CptlAprcC m LG 43.63 -3.3 -1.1 +6.2/E CptlAprcR b LG 54.53 -3.2 -1.0 +6.7/E CptlAprcY LG 62.52 -3.2 -.9 +7.2/E CptlIncA m CA 10.07 -.6 -1.5 +3.2 CptlIncC m CA 9.74 -.7 -1.7 +2.5 CptlIncR b CA 9.92 -.5 -1.5 +3.0 DevMktsA m EM 44.89 +.3 +3.1 +8.1/C DevMktsC m EM 41.90 +.2 +2.8 +7.3/C DevMktsR b EM 43.12 +.2 +3.0 +7.8/C DevMktsY EM 44.27 +.3 +3.1 +8.4/B DiscvA m SG 80.51 -.2 +3.8 +10.2/B DiscvC m SG 57.89 -.2 +3.6 +9.3/B DiscvMCGrA m MG 20.30 -.6 +1.8 +9.4/B DiscvMCGrC m MG 16.73 -.8 +1.6 +8.6/C DiscvMCGrR b MG 18.99 -.7 +1.7 +9.1/B DiscvY SG 90.72 -.1 +3.9 +10.4/B DivOppA m LV 23.44 -.4 -2.2 +7.4/C EqIncA m LV 31.24 -1.1 -3.1 +3.6/E EqIncC m LV 24.79 -1.2 -3.3 +2.8/E EqIncR b LV 29.86 -1.1 -3.2 +3.3/E EqInvA m WS 18.28 -1.4 -1.1 +7.1 EqInvC m WS 17.79 -1.4 -1.4 +6.3 EqInvR b WS 18.26 -1.4 -1.2 +6.9 FdmtlAltsA m AM 26.85 -1.1 -.2 +.7 FdmtlAltsC m AM 23.78 -1.2 -.3 ... GlbA m WS 95.26 -2.3 -.8 +9.2/A GlbAllcA m IH 19.52 -.7 -1.2 +4.6/B GlbAllcC m IH 18.66 -1.0 -1.6 +3.8 GlbAllcY IH 19.50 -1.0 -1.4 +4.8 GlbC m WS 87.67 -2.3 -.9 +8.4/B GlbOppsA m SW 73.65 -1.8 +7.5 +26.6/A GlbOppsC m SW 65.01 -1.8 +7.2 +25.6/A GlbOppsR b SW 70.83 -1.8 +7.4 +26.2/A GlbOppsY SW 74.55 -1.8 +7.5 +26.9/A GlbR b WS 94.78 -2.3 -.8 +8.9/B GlbStrIncA m MU 3.88 +.1 -.6 +2.3 GlbStrIncC m MU 3.87 +.1 -1.1 +1.4 GlbStrIncR b MU 3.88 +.1 -1.0 +2.0 GlbStrIncY MU 3.87 -.1 -.8 +2.5 GlbY WS 95.39 -2.2 -.7 +9.5/A GoldSpecMnralA m SP 14.98 -.4 -8.5 +8.0 GoldSpecMnralC m SP 13.71 -.4 -8.7 +7.2 GoldSpecMnralR b SP 14.28 -.3 -8.6 +7.7 IntlBdA m IB 6.04 ... +2.3 +4.7 IntlBdC m IB 6.01 ... +2.2 +3.9 IntlBdR b IB 6.02 +.2 +2.4 +4.5 IntlBdY IB 6.04 ... +2.3 +5.0 IntlDiversA m FG 18.31 -.2 +.4 +8.6 IntlDiversC m FG 17.78 -.3 +.2 +7.8 IntlDiversR b FG 18.08 -.3 +.4 +8.3 IntlEqA m FB 21.79 -1.4 -2.5 +6.7/A IntlGrA m FG 43.36 -.6 -1.3 +6.1/C IntlGrC m FG 41.10 -.7 -1.4 +5.3/D IntlGrR b FG 42.54 -.7 -1.3 +5.8/D IntlGrY FG 43.11 -.6 -1.2 +6.4/C IntlSmMidCoA m FR 50.21 -.4 +1.3 +14.1/A IntlSmMidCoC m FR 46.19 -.4 +1.1 +13.2/A IntlSmMidCoR b FR 47.97 -.4 +1.3 +13.8/A IntlSmMidCoY FR 49.80 -.4 +1.4 +14.4/A LtdTrmBdA m CS 4.47 -.2 -.5 +1.0 LtdTrmBdC m CS 4.46 -.3 -.7 +.2 LtdTrmBdY CS 4.49 ... -.4 +1.3 LtdTrmGvtA m GS 4.34 +.1 -.2 +.3/B LtdTrmGvtC m GS 4.33 +.1 -.7 -.6/E LtdTrmGvtY GS 4.35 +.2 -.2 +.6/A MainStrtAllCpA m LB 17.81 -.9 -.8 +6.9/E MainStrtAllCpC m LB 16.26 -1.0 -1.0 +6.1/E MainStrtAllCpR b LB 17.29 -1.0 -.9 +6.7/E MidCpValA m MV 55.59 ... -3.1 +5.9/C MidCpValC m MV 45.69 ... -3.3 +5.1/D MidCpValR b MV 53.19 ... -3.2 +5.7/D MidCpValY MV 57.07 ... -3.1 +6.2/C MnStrA m LB 49.55 -1.7 -2.9 +8.5/D MnStrC m LB 46.91 -1.8 -3.0 +7.7/D MnStrMidCpA m MB 26.36 -1.2 -.8 +5.0/D MnStrMidCpC m MB 21.72 -1.3 -1.0 +4.2/D MnStrMidCpR b MB 24.99 -1.3 -.8 +4.7/D MnStrMidCpY MB 28.49 -1.2 -.7 +5.2/D MnStrR b LB 48.64 -1.7 -2.9 +8.2/D MnStrY LB 49.13 -1.7 -2.8 +8.8/C ModInvA m MA 12.15 -1.0 -1.1 +4.8 ModInvC m MA 11.89 -1.0 -1.3 +4.0 ModInvR b MA 12.07 -1.0 -1.2 +4.5 RisingDivsA m LB 19.08 -1.2 -1.1 +6.3/E RisingDivsC m LB 16.13 -1.3 -1.3 +5.5/E RisingDivsR b LB 18.96 -1.2 -1.2 +6.1/E RisingDivsY LB 19.78 -1.2 -1.1 +6.6/E RlEsttA m SR 23.11 +4.5 -6.4 .../D RlEsttC m SR 22.46 +4.5 -6.6 -.7/E RlEsttR b SR 22.99 +4.5 -6.5 -.2/D RlEsttY SR 23.37 +4.5 -6.4 +.3/C SrFltngRtA m BL 8.13 -.2 +1.1 +4.4/A SrFltngRtC m BL 8.14 -.2 +.9 +3.7/C TotalReturnBdA m CI 6.67 +.1 -2.0 +1.1/C TotalReturnBdC m CI 6.68 +.2 -2.2 +.3/E TotalReturnBdR b CI 6.67 +.1 -2.1 +.7/D TotalReturnBdY CI 6.63 +.1 -2.0 +1.4/B ValA m LV 36.76 -.5 -1.2 +7.4/C ValC m LV 35.07 -.6 -1.4 +6.6/D ValY LV 37.58 -.5 -1.1 +7.6/COppenheimer RochesteAMTFreeMnsA m HM 6.87 +1.5 +2.0 +4.6/A AMTFreeMnsC m HM 6.82 +1.4 +1.8 +3.8/C AMTFreeNYMnsA m MY 10.95 +1.7 +2.2 +3.2/A AMTFreeNYMnsC m MY 10.95 +1.6 +1.9 +2.4/B CAMnA m MC 8.25 +1.5 +1.7 +3.9/A CAMnC m MC 8.22 +1.5 +1.6 +3.2/B HYMnA m HM 7.08 +1.8 +2.7 +5.9/A HYMnC m HM 7.05 +1.8 +2.6 +5.2/A LtdTrmCAMnA m SS 3.08 +1.2 +1.7 +.9/A LtdTrmCAMnC m SS 3.06 +.8 +1.5 +.1/D LtdTrmNYMnA m SS 2.82 +1.7 +3.0 -.5/E LtdTrmNYMnC m SS 2.81 +2.0 +3.2 -1.1/E MnsA m MY 14.88 +2.2 +3.0 +4.4/A MnsC m MY 14.84 +2.1 +2.8 +3.5/A MnsY MY 14.89 +2.3 +3.1 +4.6/A NewJerseyMnA m MJ 8.71 +2.2 +5.2 +.4/E NewJerseyMnC m MJ 8.72 +2.2 +5.0 -.3/E PennsylvaniaMnA m MP 9.92 +2.2 +2.9 +2.5/A PennsylvaniaMnC m MP 9.90 +2.2 +2.7 +1.8/C ShrtDurHYMuniA m HM 4.15 +1.7 +3.8 -.4/E ShrtDurHYMuniC m HM 4.12 +1.4 +3.3 -1.2/EOppenheimer SteelPatMLPAlphaA m LP 6.79 -8.8 -14.2 -10.6/C MLPAlphaC m LP 6.42 -8.9 -14.3 -11.3/C MLPAlphaPlusA m LP 5.35 -11.9 -19.2 -16.4/E MLPAlphaPlusY LP 5.46 -12.0 -19.2 -16.2/E MLPAlphaY LP 6.98 -8.7 -14.1 -10.4/B MLPIncA m LP 5.57 -8.1 -10.9 -10.0/B MLPIncCs m LP 5.22 -8.1 -11.1 -10.7/C MLPIncY LP 5.72 -8.2 -10.9 -9.8/B MLPSel40A m LP 7.46 -5.6 -9.8 -7.3/A MLPSel40C m LP 7.07 -5.6 -10.1 -8.0/A MLPSel40I LP 7.71 -5.5 -9.8 -7.0/A MLPSel40Y LP 7.68 -5.6 -9.9 -7.1/AOptimumFxdIncC m CI 9.33 +.2 -1.4 +.2/E FxdIncInstl CI 9.33 +.3 -1.2 +1.2/C IntlInstl FB 14.50 +.3 -.3 +8.3/A LgCpGrC m LG 14.61 -2.1 +2.3 +10.9/C LgCpGrInstl LG 18.45 -2.1 +2.6 +12.1/B LgCpValC m LV 15.72 -1.2 -2.7 +5.3/E LgCpValInstl LV 15.96 -1.1 -2.4 +6.4/D SmMidCpGrIns SG 16.53 -1.2 +3.8 +7.5/D SmMidCpValIns SV 14.44 -.1 -2.6 +3.5/EOsterweisOsterweis LB 19.20 -.9 -2.7 +1.5/E StrInc HY 11.27 +.1 +.3 +4.6/BPIA Mutual FundsShrtTrmSecAdv UB 9.96 ... -.1 +.7/DPIMCOAlAstA m TV 12.09 +.7 ... +4.8 AlAstAdmin b TV 12.10 +.6 +.1 +5.1 AlAstAllAthA m TV 8.91 +1.2 ... +3.3 AlAstAllAthC m TV 8.91 +1.1 ... +2.5 AlAstAllAthIns TV 8.91 +1.3 +.2 +3.8 AlAstAllAthP TV 8.91 +1.1 +.1 +3.6 AlAstC m TV 12.04 +.5 -.2 +4.0 AlAstInstl TV 12.08 +.6 +.1 +5.3 AlAstP TV 12.10 +.7 +.1 +5.2 AlAstR b TV 12.02 +.5 ... +4.5 CAIntermMnBdIns MF 9.63 ... -1.0 +1.7 CAShrtDrMnIncIn SS 9.82 ... +.1 +.7 CmdPlsStrIs BB 6.38 +2.0 +2.2 +.6 CmdPlsStrP BB 6.35 +1.9 +2.2 +.5 CmdtyRlRtStrA m BB 6.52 -.6 -1.1 -3.9 CmdtyRlRtStrAdm b BB 6.55 -.8 -1.1 -3.8 CmdtyRlRtStrC m BB 6.19 -.8 -1.3 -4.7 CmdtyRlRtStrIns BB 6.68 -.7 -.9 -3.5 CmdtyRlRtStrP BB 6.66 -.6 -.9 -3.6 CrdtAbsRtInstl XS 10.07 +.1 ... +3.6 CrdtAbsRtP XS 10.04 +.2 ... +3.5 DivandIncA m IH 11.67 -.9 -1.6 +2.7 DivandIncC m IH 11.63 -.9 -1.8 +1.9 DiversIncA m MU 10.75 +.7 -.9 +4.8 DiversIncC m MU 10.75 +.6 -1.1 +4.0 DiversIncInstl MU 10.75 +.7 -.8 +5.2 DiversIncP MU 10.75 +.7 -.8 +5.1 EMBdA m EB 10.39 +.4 -1.3 +5.3 EMBdInstl EB 10.39 +.4 -1.2 +5.7 EMBdP EB 10.39 +.4 -1.2 +5.6 EMCcyInstl CR 9.62 +.7 +3.0 +4.4/A EMCorpBdInstl EB 10.55 -.1 -.6 +4.6/C EMFullSpcBdIns EB 7.88 +.6 +2.3 +4.7/C EmergLclBdA m XP 7.82 +.8 +5.2 +4.4/C EmergLclBdInstl XP 7.82 +.8 +5.3 +4.8/B EmergLclBdP XP 7.82 +.8 +5.2 +4.7/B EqSLSA m LO 11.41 -1.6 -1.2 +1.8 EqSLSC m LO 10.96 -1.6 -1.3 +1.1 EqSLSInstl LO 11.66 -1.5 -1.0 +2.2 EqSLSP LO 11.58 -1.5 -1.0 +2.1 ExtendedDrInstl GL 7.50 +3.1 -5.8 -.6 FBdUSDHdgA m IB 10.78 +.8 +1.3 +2.8 FBdUSDHdgC m IB 10.78 +.8 +1.1 +2.0 FBdUSDHdgI IB 10.78 +.9 +1.4 +3.2 FBdUSDHdgP IB 10.78 +.9 +1.4 +3.1 FrgnBdUnHdgA m IB 10.36 +.3 +3.3 +3.6 FrgnBdUnHdgAdm b IB 10.36 +.3 +3.3 +3.8 FrgnBdUnHdgIns IB 10.36 +.3 +3.4 +4.1 FrgnBdUnHdgP IB 10.36 +.3 +3.4 +4.0 GNMAA m GI 10.79 +.6 -1.6 +.5 GNMAC m GI 10.79 +.5 -1.7 -.2 GNMAInstl GI 10.79 +.6 -1.5 +.9 GNMAP GI 10.79 +.6 -1.5 +.8 GlbAdvtStrBdIns IB 10.84 +.4 +.7 +3.3/B GlbBdUSDHdgA m IB 10.21 +.4 -.1 +2.2 GlbBdUSDHdgIns IB 10.21 +.4 ... +2.6 GlbBdUSDHdgP IB 10.21 +.4 -.1 +2.5 GlbBdUnHdgdAdm b IB 9.64 +.3 +.9 +3.4 GlbBdUnHdgdIns IB 9.64 +.3 +1.0 +3.7 GlbMltAsstA m IH 12.39 -.5 -1.5 +3.4 GlbMltAsstC m IH 12.06 -.6 -1.7 +2.6 GlbMltAsstInstl IH 12.50 -.4 -1.4 +4.0 HYA m HY 8.71 -.2 -1.6 +3.9/C HYAdmin b HY 8.71 -.2 -1.5 +4.0/C HYC m HY 8.71 -.2 -1.8 +3.2/D HYInstl HY 8.71 -.1 -1.5 +4.3/B HYMnBdA m HM 8.98 +.4 -.2 +5.0 HYMnBdC m HM 8.98 +.4 -.4 +4.2 HYMnBdInstl HM 8.98 +.5 -.1 +5.3 HYMnBdP HM 8.98 +.5 -.1 +5.2 HYP HY 8.71 -.1 -1.5 +4.2/B HYSpectrumInstl HY 9.78 -.1 -.8 +5.4 HYSpectrumP HY 9.78 -.1 -.8 +5.3 IncA m MU 12.19 +.2 -.5 +5.3 IncAdmin b MU 12.19 +.2 -.5 +5.4 IncC m MU 12.19 +.2 -.7 +4.5 IncInstl MU 12.19 +.3 -.4 +5.7 IncP MU 12.19 +.3 -.4 +5.6 IncR b MU 12.19 +.2 -.6 +5.0 InRspMlAstIns XY 8.74 +1.4 -.1 +2.8 InvGdCpBdA m TW 10.27 +.5 -1.7 +2.9 InvGdCpBdAdm b TW 10.27 +.5 -1.7 +3.1 InvGdCpBdC m TW 10.27 +.4 -1.9 +2.1 InvGdCpBdIns TW 10.27 +.5 -1.6 +3.3 InvGdCpBdP TW 10.27 +.5 -1.7 +3.2 LngDrTtlRetIns CL 10.49 +1.3 -3.8 +2.7/B LngTrmCrdtInstl CL 11.77 +1.0 -3.5 +4.0/A LngTrmUSGvtA m GL 5.96 +2.1 -4.2 -.4 LngTrmUSGvtIns GL 5.96 +2.1 -4.2 -.1 LowDrA m CS 9.80 +.1 -.3 +.8 LowDrAdmin b CS 9.80 +.1 -.3 +.8 LowDrC m CS 9.80 +.1 -.4 +.5 LowDrIIInstl CS 9.67 ... -.4 +1.1 LowDrInstl CS 9.80 +.1 -.2 +1.1 LowDrP CS 9.80 +.1 -.2 +1.0 LowDrR b CS 9.80 +.1 -.4 +.5 LowDurESGIns CS 9.45 ... -.5 +.8 LowDurIncA m CS 8.56 +.7 +.5 +4.7/A LowDurIncC m CS 8.56 +.7 +.5 +4.4/A LowDurIncInstl CS 8.56 +.7 +.6 +5.1/A LowDurIncP CS 8.56 +.7 +.6 +5.0/A MnBdA m ML 9.73 +.3 -.8 +3.0 MnBdC m ML 9.73 +.2 -.9 +2.5 MnBdInstl ML 9.73 +.3 -.7 +3.4 MnBdP ML 9.73 +.3 -.7 +3.2 ModDrInstl CI 10.08 +.2 -.7 +1.3/C MortgOppsInstl NT 11.02 +.4 +.3 +4.0 MrtgBckdScIns CI 10.35 +.6 -.9 +2.2 NYMnBdA m MN 11.09 +.1 -.9 +2.2 NYMnBdInstl MN 11.09 +.2 -.8 +2.5 RAEFdmAdPLUSIns NE 10.15 +.4 +.1 +.1 RAEFdmPLA m LV 7.10 -2.6 -2.2 +8.8 RAEFdmPLC m LV 6.56 -2.7 -2.4 +7.9 RAEFdmPLEMGIns EM 11.37 -.7 +2.4 +10.2 RAEFdmPLInstl LV 7.45 -2.5 -2.2 +9.2 RAEFdmPLIntlIns FV 9.58 -.8 -2.5 +6.4 RAEFdmPLP LV 7.40 -2.6 -2.2 +9.1 RAEFdmPLSmInstl SV 11.53 +.5 -2.0 +8.9 RlEstRlRtStrA m SR 6.99 +3.4 -8.1 +.2 RlEstRlRtStrIns SR 7.72 +3.3 -8.1 +.6 RlRetA m IP 10.90 +.7 -1.1 +.6 RlRetAdmin b IP 10.90 +.7 -1.0 +.7 RlRetAsstInstl IP 8.33 +1.6 -2.7 +1.2 RlRetC m IP 10.90 +.6 -1.2 +.1 RlRetInstl IP 10.90 +.7 -1.0 +1.0 RlRetP IP 10.90 +.7 -1.0 +.9 RlRetR b IP 10.90 +.6 -1.1 +.3 ShrtAsstInvmIns UB 10.04 +.1 +.5 +1.5 ShrtDrMnIncA m MS 8.35 -.1 -.1 +.4 ShrtDrMnIncIns MS 8.35 -.1 ... +.8 ShrtTrmA m UB 9.86 -.1 +.3 +1.8/A ShrtTrmAdm b UB 9.86 -.1 +.3 +1.8/A ShrtTrmC m UB 9.86 -.1 +.2 +1.5/B ShrtTrmIns UB 9.86 ... +.4 +2.0/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, April 5, 2018

PAGE 54

ShrtTrmP UB 9.86 ... +.4 +1.9/A ShrtTrmR b UB 9.86 -.1 +.3 +1.5/A SrFltngRtA m BL 9.89 +.2 +.7 +3.0 SrFltngRtIns d BL 9.89 +.2 +.8 +3.3 StkPlsShrtIns BM 8.55 +2.8 +2.0 -8.2 StksPLUSA m LB 10.34 -2.9 -2.1 +9.6 StksPLUSAbRtA m LB 10.34 -2.6 -1.7 +10.2 StksPLUSAbRtC m LB 9.43 -2.8 -1.9 +9.4 StksPLUSAbRtIns LB 10.51 -2.7 -1.7 +10.6 StksPLUSAbRtP LB 10.39 -2.7 -1.7 +10.5 StksPLUSC m LB 9.83 -2.9 -2.2 +9.0 StksPLUSIUHdIns FB 6.74 -.3 -2.1 +5.2 StksPLUSIUSDHA m FB 7.73 +.4 -4.2 +3.7 StksPLUSIUSDHC m FB 7.12 +.3 -4.4 +2.9 StksPLUSIUSDHIn FB 8.12 +.5 -4.1 +4.1 StksPLUSIUSDHP FB 8.05 +.4 -4.2 +4.1 StksPLUSIns LB 11.13 -2.8 -2.0 +10.0 StksPLUSLngDrIn XM 6.75 -1.7 -5.7 +11.8 StksPLUSSmA m SB 10.16 -1.2 -1.2 +8.4 StksPLUSSmC m SB 9.38 -1.4 -1.5 +7.6 StksPLUSSmIns SB 10.38 -1.3 -1.1 +8.8 StksPLUSSmP SB 10.30 -1.3 -1.2 +8.7 TotRetESGIns CI 8.94 +.3 -1.6 +1.2 TotRetESGP CI 8.94 +.3 -1.6 +1.1 TtlRetA m CI 10.07 +.3 -1.4 +1.2/C TtlRetAdm b CI 10.07 +.3 -1.4 +1.3/B TtlRetC m CI 10.07 +.2 -1.6 +.4/E TtlRetIIIns CI 9.46 +.4 -1.7 +1.5 TtlRetIVIns CI 10.24 +.2 -1.8 +1.2 TtlRetIns CI 10.07 +.3 -1.4 +1.5/B TtlRetP CI 10.07 +.3 -1.4 +1.4/B TtlRetR b CI 10.07 +.3 -1.5 +.9/D UncnsBdA m NT 10.81 +.1 +.5 +2.9/B UncnsBdC m NT 10.81 +.1 +.3 +2.1/D UncnsBdIns NT 10.81 +.2 +.6 +3.3/B UncnsBdP NT 10.81 +.2 +.6 +3.2/BPNCCorFI b CI 16.49 +.2 -1.7 +.7/D DiversEq b LB 27.18 -1.0 -.6 +6.3/E IntermBdI CI 10.66 +.1 -1.3 +.5/E IntermTxExBdI MI 9.28 ... -1.5 +1.3/D IntlEqA m FG 24.36 ... +.5 +7.7/B IntlEqIns FG 24.59 ... +.6 +8.0/B LtdMatBdIns CS 9.98 ... -.4 +.3/D MltFctrLgCpGrI LG 38.43 -1.5 +1.1 +10.1/D MltFctrLgCpValI LV 25.09 -1.2 -2.4 +6.4/D SmCpI SG 24.06 +.1 +.4 +6.1/E TtlRetAdvtgIns CI 10.51 +.3 -1.8 +.9/D TxExLtdMatBdIns MS 10.18 -.2 -.5 +.6/C UltraShrtBdI UB 9.87 +.1 +.1 +.6/DPRIMECAP OdysseyAgrsGr MG 48.73 -1.9 +9.9 +17.2/A Gr LG 39.71 -1.8 +6.6 +16.3/A Stk LB 31.80 -2.7 -.3 +12.1/APacic CapitalTxFrSecY MI 10.01 +.1 -1.0 +1.6/C TxFrShrtIntrScY MS 9.98 -.2 -.4 +.5/CPacic FundsOptmzAgrsGrA m XM 16.90 -1.7 -1.4 +6.8 OptmzAgrsGrC m XM 16.46 -1.8 -1.6 +6.0 OptmzCnsrA m XY 11.21 +.1 -1.1 +2.9 OptmzCnsrC m XY 10.97 ... -1.2 +2.1 OptmzGrA m AL 15.36 -1.4 -1.6 +6.0 OptmzGrB m AL 15.12 -1.5 -1.8 +5.2 OptmzGrC m AL 15.08 -1.5 -1.8 +5.2 OptmzModA m MA 14.18 -.8 -1.4 +5.1 OptmzModB m MA 13.99 -.9 -1.5 +4.3 OptmzModC m MA 13.96 -1.0 -1.6 +4.3 OptmzModCnsrA m CA 12.53 -.3 -1.2 +4.0 OptmzModCnsrC m CA 12.29 -.4 -1.4 +3.2ParadigmVal d SB 50.58 +2.2 +3.3 +10.9/AParametricEmMktsInstl EM 16.14 -.9 +2.2 +6.3/D EmMktsInv b EM 16.07 -.9 +2.2 +6.1/D TxMgEMktIs EM 53.44 -.9 +2.2 +6.4/DParnassusCorEqInv LB 42.58 +.2 +.2 +8.9/C FI CI 16.16 +.2 -1.8 +.9/D Parnassus LB 46.58 -2.2 -3.5 +7.6/DPaxBalIndvInv b MA 22.48 -.5 -.8 +5.4/C ESGBtQlIndvInv b LB 19.54 -1.2 -.8 +8.8/C HYBdIndvInv b HY 6.63 ... -1.0 +3.5/DPaydenCAMnInc MF 10.11 +.4 -1.2 +1.9/B CorBdInv CI 10.49 +.3 -1.3 +2.1/A EmMktsBdInv EB 13.92 +.5 -1.0 +6.2/B EqInc LV 16.09 -1.6 -2.4 +9.0/A GNMAInv GI 9.22 +.7 -1.4 +.6/A GlbFI IB 9.06 +.4 -.2 +2.1/C GlbLowDr IB 9.96 ... -.2 +1.0/E HiIncInv HY 6.37 -.2 -1.1 +3.9/C LowDr CS 9.98 ... -.2 +1.0/C LtdMat UB 9.46 +.1 +.4 +1.1/B USGvtInv GS 10.24 +.2 -.7 +.1/CPear TreePlrsFgnVlInstl FV 21.59 -.3 -2.4 +6.1/A PlrsFgnVlOrd b FV 21.63 -.3 -2.4 +5.8/A PlrsSmCpOrd b SB 25.58 +.1 -2.0 +6.1/D PnAgrEMOrdinary b EM 23.20 -1.2 ... +2.8/E QualOrd b LB 18.95 -2.2 -1.6 +11.8/APerformanceMnBdInstl d MI 23.76 +.3 -1.7 +2.8/A StrBd d MU 22.38 +.5 -.1 +4.4/APermanentI CA 40.67 ... -1.2 +3.8/CPerrittMicroCpOppsInv d SB 30.43 +6.6 +1.4 +8.6/B UltraMicroCp d SB 16.23 -2.2 -6.0 +9.0/APioneerA m LB 28.75 -.9 ... +9.6/B AMTFreeMnA m ML 14.31 +.7 -1.5 +2.4/B AMTFreeMnY ML 14.27 +.7 -1.5 +2.7/A BalA m MA 9.38 -.8 -1.0 +5.5/C BdA m CI 9.53 +.2 -1.4 +1.8/A BdC m CI 9.43 +.2 -1.5 +1.1/C BdY CI 9.44 +.3 -1.3 +2.1/A C m LB 25.11 -.9 -.2 +8.7/C CorEqA m LB 20.79 -.9 +1.0 +10.2/B CorEqY LB 21.02 -.8 +1.1 +10.5/A DiscpGrA m LG 18.53 -1.2 +1.8 +10.6/C DiscpValA m LV 15.67 -2.1 -1.6 +9.0/A DiscpValC m LV 15.38 -2.2 -1.7 +8.2/B DiscpValY LV 15.75 -2.1 -1.5 +9.3/A EqIncA m LV 34.91 -1.1 -2.0 +10.0/A EqIncC m LV 34.29 -1.1 -2.2 +9.1/A EqIncR b LV 35.52 -1.1 -2.2 +9.5/A GlbHYA m HY 8.95 ... -.2 +4.6/B GlbHYC m HY 8.92 -.2 -.5 +3.9/C GlbHYY HY 8.79 ... -.2 +4.9/A HYA m HY 9.57 +.1 -.7 +3.8/C HYC m HY 9.77 ... -1.0 +3.0/E HYY HY 9.58 +.1 -.6 +4.1/C HiIncMnA m HM 7.26 +1.0 +.6 +4.5/A HiIncMnC m HM 7.26 +.8 +.4 +3.7/C IntlEqA m FB 24.18 +.3 -1.9 +5.2/C MidCpValA m MV 24.22 -.9 -4.1 +5.0/D RlEsttA m SR 22.76 +3.4 -6.9 +.2/D SelMidCpGrA m MG 42.86 -.6 +2.1 +9.6/B SelMidCpGrY MG 46.32 -.6 +2.2 +9.9/B ShrtTrmIncY CS 9.39 +.1 +.1 +1.4/B SolusBalA m IH 12.01 -.7 -1.8 +2.7/D SolusBalC m IH 11.04 -.7 -2.0 +2.0/E StrIncA m MU 10.60 ... -1.2 +2.8/C StrIncC m MU 10.38 ... -1.2 +2.2/D StrIncR b MU 10.78 +.1 -1.3 +2.5/D StrIncY MU 10.60 ... -1.1 +3.2/C Y LB 29.11 -.8 +.1 +9.9/BPolarisGlbVal d SW 26.94 -.5 -2.8 +7.9/DPortfolio 21GlbEqR b WS 42.83 -.3 -.3 +8.7/BPraxisGenesisBalA m MA 13.55 -.4 -1.0 +4.8/D GenesisGrA m AL 14.98 -.5 -.7 +6.1/C GrIdxA m LG 23.38 -2.0 +1.4 +11.9/B ImpactBdA m CI 10.18 +.4 -1.5 +.8/DPrincipalCAMnA m MF 10.34 +.3 -1.6 +2.6/A CorPlusBdA m CI 10.68 +.1 -2.0 +1.1/C CorPlusBdIns CI 10.67 +.2 -1.9 +1.5/B CorPlusBdJ m CI 10.75 +.2 -2.0 +1.1/C CptlAprcA m LB 61.19 -1.6 -.6 +9.3/C CptlAprcC m LB 47.59 -1.7 -.8 +8.4/D DiversIntlA m FB 13.77 -.9 -1.6 +5.7/B DiversIntlIns FB 13.69 -.9 -1.5 +6.2/A DiversIntlJ m FB 13.61 -.9 -1.5 +5.9/B EqIncA m LV 30.59 -.2 -2.3 +8.9/B EqIncC m LV 29.82 -.3 -2.5 +8.1/B GvtHiQualBdA m GI 10.15 +.3 -1.4 +.3/B HYA m HY 7.29 -.5 -1.6 +4.6/B HYC m HY 7.37 -.5 -1.6 +3.9/C HYIIns HY 9.69 ... -.3 +3.8/C IncA m CI 9.35 +.2 -1.3 +1.5/B InProtIns IP 8.47 +.7 -.7 +.6/D IntlEMA m EM 30.38 -2.0 +1.4 +8.0/C IntlEMJ m EM 29.25 -2.0 +1.4 +8.2/C IntlIIns FG 17.02 -1.6 -.6 +7.8/B LCpSP500IdxA m LB 17.40 -1.6 -.7 +10.3/B LCpSP500IdxIs LB 17.39 -1.6 -.7 +10.6/A LCpSP500IdxJ m LB 17.23 -1.6 -.7 +10.4/A LfTm2010Ins TA 13.39 -.1 -1.0 +3.8/C LfTm2010J m TA 13.34 -.1 -1.1 +3.6/D LfTm2020A m TE 14.17 -.3 -1.1 +4.7/C LfTm2020Ins TE 14.07 -.3 -1.1 +5.0/B LfTm2020J m TE 14.00 -.3 -1.1 +4.8/C LfTm2030A m TH 14.65 -.5 -1.0 +5.7/D LfTm2030Ins TH 14.61 -.5 -.9 +6.1/C LfTm2030J m TH 14.57 -.5 -.9 +5.9/C LfTm2040A m TJ 15.33 -.6 -.6 +6.4/D LfTm2040Ins TJ 15.61 -.6 -.6 +6.8/C LfTm2040J m TJ 15.48 -.6 -.6 +6.5/D LfTm2050Ins TN 15.59 -.7 -.5 +7.2/C LfTm2050J m TN 15.17 -.7 -.5 +6.9/D LfTmStrIncIns RI 12.21 ... -1.1 +3.0/C LfTmStrIncJ m RI 12.16 ... -1.1 +2.8/C LgCpGrA m LG 9.36 -2.3 +3.8 +9.9/D LgCpGrIIns LG 15.15 -1.5 +5.0 +13.7/A LgCpGrIJ m LG 12.59 -1.6 +4.9 +13.4/A LgCpGrIns LG 9.96 -2.2 +4.0 +10.4/C LgCpGrJ m LG 8.63 -2.3 +3.9 +10.0/D LgCpValA m LV 10.67 -1.0 -2.2 +6.6/D LgCpValIIIIns LV 16.59 -1.0 -2.0 +8.2/B LgCpValIIIJ m LV 16.37 -1.0 -2.1 +7.8/C LgCpValJ m LV 10.41 -1.0 -2.2 +6.8/D MdCpA m MG 26.58 +1.4 -.6 +8.9/B MdCpGrIIIIns MG 11.49 -.3 +3.3 +8.0/C MdCpGrJ m MG 7.09 -1.0 +1.7 +8.1/C MdCpJ m MG 25.61 +1.4 -.5 +9.1/B MdCpSP400IdxJ m MB 20.64 ... -1.0 +8.4/A MdCpValIIIJ m MV 19.14 -1.1 -4.7 +4.8/E MdCpValIIns MV 14.80 -.3 -1.8 +5.6/D PrefSecIns RR 10.13 -.4 -1.3 +4.7/C RlEsttSecA m SR 22.46 +4.4 -5.1 +2.2/A RlEsttSecIns SR 22.47 +4.4 -5.0 +2.7/A RlEsttSecJ m SR 21.81 +4.4 -5.1 +2.4/A SAMgBA m MA 15.74 -.2 -1.1 +5.2/C SAMgBC m MA 15.51 -.3 -1.3 +4.4/D SAMgCnsBA m CA 12.06 -.1 -1.2 +4.0/C SAMgCnsBC m CA 11.93 -.2 -1.4 +3.2/D SAMgCnsGA m AL 18.03 -.4 -1.0 +6.5/C SAMgCnsGC m AL 16.77 -.5 -1.2 +5.7/D SAMgmtFlxIncA m XY 12.28 +.2 -1.3 +3.1/B SAMgmtFlxIncC m XY 12.16 +.1 -1.5 +2.3/D SAMgmtStrGrA m XM 20.39 -.4 -.9 +6.9/C SAMgmtStrGrC m XM 18.59 -.5 -1.1 +6.1/D ShrtTrmIncA m CS 12.06 +.1 -.4 +1.1/B SmCpA m SB 23.02 +.2 +.9 +7.1/C SmCpGrIIns SG 14.23 -1.2 +2.2 +10.2/B SmCpGrIJ m SG 10.63 -1.3 +2.1 +9.8/B SmCpIns SB 24.66 +.2 +.9 +7.6/C SmCpJ m SB 22.04 +.1 +.9 +7.3/C SmCpSP600IdxIns SB 27.32 +1.1 +.8 +10.5/A SmCpSP600IdxJ m SB 25.92 +1.1 +.8 +10.3/A SmCpValIIIns SV 12.92 -.1 -2.0 +6.4/C TxExBdA m MI 7.13 +.3 -1.0 +2.3/AProFundsBtchUltrSctInv LE 59.50 -11.0 -4.8 -1.6/E BullInv LE 121.08 -1.8 -1.1 +8.8/D IntUltraSectInv LE 77.45 -5.7 +12.2 +32.3/A NASDAQ100Inv LG 64.95 -3.8 +2.3 +14.1/A UltBullInv LE 55.72 -3.9 -3.3 +17.3/B UltMidCpInv LE 42.30 -.6 -3.9 +12.9/B UltNASDAQ100Inv LE 62.70 -8.2 +2.9 +27.8/A UltSmCpInv LE 58.48 -.7 -2.0 +11.1/CProspectorOpp m MV 20.94 +.1 +.4 +9.7/AProvident TrustTrustStr LG 14.93 -1.8 +1.4 +13.4/APrudentialBalA m MA 15.57 -.9 -1.4 +6.2/B BalZ MA 15.68 -.8 -1.4 +6.5/A CAMnIncA m MF 10.46 +.3 -.9 +2.0/B CorBdZ CI 9.72 +.2 -1.8 +1.3/C FinclSvcsA m SF 14.55 -2.3 +1.4 +4.2/E GlbRlEsttA m GR 23.09 +2.9 -4.3 +.5/E GlbRlEsttC m GR 22.57 +2.2 -5.1 -.4 GlbRlEsttZ GR 23.22 +3.0 -4.2 +.8/D GlbTtlRetA m IB 6.91 +.8 +1.5 +4.6 GvtIncA m GI 9.32 +.5 -1.5 +.1/C GvtIncZ GI 9.30 +.5 -1.5 +.4/B HYA m HY 5.40 -.2 -.7 +5.1/A HYB m HY 5.39 -.3 -.8 +4.6/B HYC m HY 5.39 -.3 -.9 +4.4/B HYZ HY 5.41 -.2 -.6 +5.4/A JenniFocGrA m LG 14.98 -2.8 +7.7 +14.8/A JenniFocGrC m LG 12.26 -2.9 +7.4 +14.0/A Jsn2020FocA m LG 14.87 -2.5 +1.8 +10.4/C Jsn2020FocC m LG 10.48 -2.6 +1.6 +9.6/D Jsn2020FocZ LG 16.50 -2.5 +2.0 +10.8/C JsnBlndA m LG 21.19 -1.4 +1.7 +8.4/E JsnDiverGrA m LG 12.95 -2.3 +4.8 +11.5/C JsnEqIncC m LB 15.04 -1.2 -1.4 +3.0/E JsnEqOppA m LB 19.43 -1.2 -.1 +7.8/D JsnGrA m LG 37.62 -2.8 +3.9 +13.6/A JsnGrC m LG 30.29 -2.9 +3.7 +12.8/B JsnGrZ LG 40.49 -2.8 +4.0 +13.9/A JsnHlthSciA m SH 44.94 -3.1 +.3 +1.6/C JsnHlthSciC m SH 34.34 -3.2 +.1 +.9/D JsnHlthSciZ SH 49.44 -3.1 +.4 +1.9/C JsnMidCpGrA m MG 35.47 -.4 +.6 +5.4/E JsnMidCpGrC m MG 27.58 -.4 +.4 +4.7/E JsnMidCpGrZ MG 38.30 -.4 +.6 +5.7/E JsnNatrlResA m SN 36.67 -.7 -5.9 -2.0/D JsnSmCoA m SG 25.02 -.1 +.3 +7.4/D JsnSmCoC m SG 13.81 -.2 +.1 +6.6/D JsnSmCoZ SG 26.94 -.1 +.4 +7.7/D JsnUtilityA m SU 13.45 +3.8 -4.0 +3.1/D JsnUtilityC m SU 13.39 +3.7 -4.3 +2.4/D JsnUtilityZ SU 13.46 +3.8 -4.0 +3.4/D JsnValA m LV 19.83 -1.4 -2.3 +5.0/E MuniHighIncomeA m HM 10.16 +.6 -.5 +3.5/C MuniHighIncomeC m HM 10.16 +.6 -.7 +2.7/E NtnlMnA m MI 14.59 +.2 -1.1 +1.9/B QMADefesvEqA m LB 14.46 -1.2 -2.3 +7.5/E QMAIntlEqA m FV 7.90 -1.0 -.9 +5.1/B QMALgCpCorEqA m LB 16.42 -1.4 -1.2 +10.0/B QMAMdCpValC m MV 18.56 -.6 -3.6 +5.2/D QMASmCpValZ SV 19.69 +.6 -2.6 +7.7/B QMAStkIdxI LB 51.74 -1.6 -.6 +10.7/A QMAStkIdxZ LB 51.74 -1.6 -.7 +10.6/A ShrtTrmCorpBdA m CS 10.79 -.1 -.8 +1.0/B TtlRetBdA m CI 14.27 +.6 -1.8 +2.1 TtlRetBdC m CI 14.25 +.5 -1.9 +1.3 TtlRetBdZ CI 14.22 +.6 -1.7 +2.3PutnamAMTFreeMnA m ML 14.93 +.2 -1.2 +1.9 AbsRet100A m NT 10.02 +.3 +.7 +1.8 AbsRet100Y NT 10.05 +.4 +.8 +2.0 AbsRet300A m NT 9.81 +.4 +1.6 +2.3 AbsRet300C m NT 9.77 +.4 +1.5 +1.6 AbsRet300Y NT 9.83 +.5 +1.8 +2.6 AbsRet500A m AM 10.95 +.5 -2.1 +1.2/B AbsRet500C m AM 10.73 +.4 -2.3 +.4/C AbsRet500Y AM 11.01 +.5 -2.0 +1.4/B AbsRet700A m AM 11.81 +.6 -3.2 +1.6/B AbsRet700C m AM 11.47 +.6 -3.4 +.8/B AbsRet700Y AM 11.85 +.6 -3.2 +1.8/A AmrcnGvtIncA m GI 8.42 +.7 -.6 -.2 CATxExIncA m MC 8.02 +.4 -1.2 +2.2/C CnvrtSecA m CV 25.58 -.7 +.8 +4.8 CnvrtSecY CV 25.56 -.6 +.8 +5.1 CptlOppsA m SB 13.34 -2.6 -1.1 +3.7 CptlSpectrumA m AL 33.29 -.1 -2.9 -1.4/E CptlSpectrumB m AL 31.69 -.2 -3.1 -2.2/E CptlSpectrumC m AL 31.62 -.1 -3.1 -2.1/E CptlSpectrumY AL 33.69 -.1 -2.8 -1.2/E DiversIncA m NT 7.10 +.6 +2.0 +3.6/B DiversIncC m NT 6.97 +.6 +1.8 +2.8/B DiversIncM m NT 6.96 +.6 +2.0 +3.3/B DynAstAlcBalA m MA 14.96 -.4 -1.9 +5.5/C DynAstAlcBalB m MA 14.90 -.4 -2.0 +4.7/D DynAstAlcBalC m MA 14.55 -.4 -2.0 +4.7/D DynAstAlcBalY MA 15.00 -.3 -1.7 +5.8/B DynAstAlcCnsrA m TV 10.66 +.1 -2.1 +3.1/C DynAstAlcCnsrY TV 10.70 +.1 -2.1 +3.4/C DynAstAlcGrA m AL 16.79 -.7 -1.5 +7.0/B DynAstAlcGrB m AL 16.40 -.7 -1.6 +6.3/C DynAstAlcGrC m AL 15.75 -.7 -1.6 +6.2/C DynAstAlcGrY AL 16.98 -.6 -1.3 +7.3/A EqIncA m LV 24.02 -1.2 -1.7 +8.1/B EqIncB m LV 23.74 -1.2 -1.9 +7.3/C EqIncC m LV 23.74 -1.2 -1.9 +7.3/C EqIncM m LV 23.71 -1.2 -1.9 +7.6/C EqIncY LV 24.03 -1.1 -1.6 +8.4/B EqSpectrumA m MB 36.21 +.4 -4.6 -2.3/E EqSpectrumC m MB 33.96 +.3 -4.8 -3.1/E EqSpectrumY MB 36.87 +.4 -4.5 -2.1/E EuropeEqA m ES 26.91 -.3 -1.9 +2.3 FltngRtIncA m BL 8.61 +.3 +1.3 +3.3/D FltngRtIncC m BL 8.61 +.3 +1.1 +2.5/E GlbEqA m WS 15.68 -.4 -.4 +6.1/D GlbHCA m SH 49.34 -1.1 ... +.3/D GlbHCY SH 52.93 -1.1 +.1 +.6/D GlbIncA m IB 12.16 +.5 +1.2 +2.4 GlbNatrlResA m SN 15.68 -.4 -6.2 -6.1 GlbUtlsA m SU 13.10 +3.6 -3.2 +3.6 GrOppsA m LG 32.10 -2.1 +2.6 +12.1/B GrOppsB m LG 27.32 -2.2 +2.4 +11.2/C GrOppsC m LG 27.81 -2.2 +2.4 +11.2/C HighYieldA m HY 5.79 -.3 -1.2 +4.0/C HighYieldM m HY 5.77 -.3 -1.2 +3.7/C IncA m CI 6.87 +.9 -.1 +1.4/B IncC m CI 6.81 +.8 -.3 +.6/D IncM m CI 6.69 +.9 -.2 +1.2/C IncY CI 6.98 +.9 -.1 +1.6/B IntlCptlOppsA m FA 41.44 ... -2.0 +6.8 IntlEqA m FB 25.93 -.7 -.9 +4.3/D IntlEqY FB 26.22 -.7 -.9 +4.6/C IntlGrA m FG 23.07 +1.3 +1.0 +6.7 IntlValA m FV 11.96 -.7 -2.0 +4.2 InvsA m LB 28.20 -2.1 -.7 +9.7/B InvsC m LB 26.52 -2.1 -.9 +8.9/C InvsY LB 28.62 -2.1 -.6 +10.0/B MATEIncA m MT 9.44 +.3 -1.3 +1.6 MinnesotaTEIncA m SM 9.13 +.3 -.9 +1.7 NYTEIncA m MY 8.38 +.1 -1.2 +2.0/C NewJerseyTEIncA m MJ 9.09 +.1 -1.0 +1.9 OhioTEIncA m MO 8.84 +.2 -1.1 +1.6 PETEIncA m MP 8.96 +.3 -1.0 +1.9 RsrchA m LB 32.62 -2.7 -1.4 +8.9 RtrReady2020A m TE 19.35 -.1 -1.5 +2.5 RtrReady2025A m TG 22.39 -.3 -1.9 +3.2 RtrReady2030A m TH 22.51 -.6 -2.1 +4.2 RtrReady2035A m TI 23.22 -.9 -2.2 +5.1 SmCpGrA m SG 38.66 -1.6 +2.4 +6.8 SmCpValA m SV 12.86 -2.3 -5.0 +6.8 SmCpValY SV 13.53 -2.2 -4.9 +7.1 SustFutureA m MV 19.29 -2.7 -3.1 +3.5 SustFutureY MV 19.37 -2.6 -3.1 +3.8 SustLeadersA m LG 92.11 -1.2 +3.0 +11.4/C SustLeadersB m LG 72.45 -1.3 +2.8 +10.5/C SustLeadersC m LG 78.64 -1.3 +2.8 +10.5/C SustLeadersM m LG 80.06 -1.3 +2.8 +10.8/C SustLeadersY LG 98.43 -1.2 +3.0 +11.6/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 12.61 +.7 -.5 +.1/CQCIBalIns CA 11.90 -1.3 -1.7 +4.5/BQSCnsrvGrA m MA 14.46 ... -.3 +5.2/C DefesvGrA m CA 13.18 +.3 -.4 +4.0/B GlbEqA m WS 17.16 -1.3 -1.6 +8.9/B GrA m XM 16.47 -.7 -.6 +6.1/D ModGrA m AL 16.23 -.4 -.4 +5.9/D SP500IdxA b LB 24.99 -1.7 -.8 +10.2/BRBCEntprI d SG 22.35 -.9 -2.7 +6.0/E SMIDCpGrI d MG 14.11 +.2 +2.5 +9.1/BReynoldsBlueChipGr b LG 58.27 -3.3 +3.4 +6.7/ERice Hall JamesSmCpIns SG 11.10 -.4 +1.6 +3.9/ERiverNorthCorOppR m MA 10.65 -.4 -1.3 +6.4/B dblelnStrIncI d MU 10.26 +.7 -.2 +3.4 dblelnStrIncR m MU 10.27 +.6 -.4 +3.2RiverbridgeGrIns d MG 18.91 -.1 +4.6 +12.3/ARockefellerCorTxableBdIns CI 9.86 +.4 -1.5 +1.2/C IntermTENtBdIns MI 9.93 ... -1.0 +.5/ERoyceLowPricedStkSvc m SB 8.53 +2.2 +.8 +4.3/E MicroCpInvm d SB 11.64 +1.7 ... +2.9/E OppInvm d SV 13.27 -.8 -2.3 +9.5/A PEMutCnslt m SB 8.49 +.8 +.4 +7.9/B PEMutInvm d SB 10.59 +1.0 +.7 +9.0/A PremInvm d SG 16.75 -.2 +.9 +10.4/B Sm/MdCpPremSvc m MB 15.22 ... -2.5 +8.6/A SmCpValSvc m SV 10.09 +1.8 -.3 +2.7/E SmlrCoGrSvc m SG 10.67 -1.2 -.2 +6.2/E SpecEqInvm d SV 20.65 -.4 -5.2 +4.9/E TtlRetInvm d SB 13.26 +.5 -2.1 +8.4/BRussellInvEmergMktsS EM 21.73 -.7 +2.7 +8.2 InvGbRlEstSecS GR 32.25 +2.2 -3.9 +1.5 InvGlobalEqS WS 10.60 -1.6 -1.9 +7.5 InvIntlDvdMktS FB 40.46 ... -1.8 +5.6 InvInvmGrdBdS CI 20.85 +.5 -1.7 +.9 InvLPBalStrA m MA 11.26 +.5 -.4 +4.5 InvLPBalStrC b MA 10.99 +.5 -.5 +3.7 InvLPBalStrS MA 11.41 +.5 -.3 +4.7 InvLPCnsrvStrA m XY 9.69 +.3 -.5 +2.3 InvLPCnsrvStrC b XY 9.57 +.2 -.8 +1.5 InvLPEqGrStrA m AL 13.25 -.2 -1.0 +5.9 InvLPEqGrStrC b AL 11.83 -.2 -1.2 +5.1 InvLPEqGrStrS AL 13.32 -.1 -.9 +6.2 InvLPGrStrA m AL 12.50 -.2 -.8 +5.1 InvLPGrStrC b AL 12.04 -.3 -1.0 +4.3 InvLPGrStrS AL 12.67 -.2 -.8 +5.4 InvLPModStrA m CA 10.38 +.6 -.3 +3.8 InvLPModStrC b CA 10.22 +.6 -.5 +3.0 InvLPModStrS CA 10.44 +.7 -.3 +4.0 InvShrtDurBdS CS 18.97 +.1 -.1 +1.1 InvStratBdS CI 10.64 +.5 -1.5 +1.3 InvTEBdS MI 22.68 +.1 -.8 +1.9 InvTxMgdUSLgCpS LG 40.09 -2.4 -2.1 +9.0 InvTxMgdUSMSCpS SG 26.30 -1.3 -1.3 +6.0 InvUSCoreEqS LB 31.61 -2.1 -2.0 +9.4 InvUSDefesvEqS LB 50.74 -1.4 -1.3 +9.3 InvUSSmCpEqS SB 31.26 -1.3 -1.9 +7.1RydexBasBiotechInv SH 86.37 -5.8 -1.0 -.1/D DynSP500H b LE 104.96 -3.9 -3.2 +17.2/B ElectronicsInv ST 135.81 -2.9 +3.3 +17.9/C HCInv SH 28.85 -1.8 +.7 +2.4/C IvGvLnBdStrInv IT 35.05 -2.3 +5.4 -.6/A IvSP500StrInv BM 61.63 +1.4 ... -11.0/A NASDAQ1002xStrH b LE 127.27 -8.0 +3.1 +27.9/A NASDAQ100Inv LG 34.84 -3.7 +2.5 +14.9/A NovaInv LE 69.74 -2.8 -2.2 +13.5/B SP500PureGrH b LG 66.35 -1.4 +4.2 +8.9/E SP500PureValH b LV 84.28 -1.4 -1.8 +7.0/D TechInv ST 94.01 -2.9 +5.3 +16.0/DSEICAMuniBdF MF 10.53 -.1 -1.4 +.9/E CoreFxdIncF CI 11.03 +.4 -1.7 +1.3/B EmergMktsDbtF EB 10.50 +.6 +1.8 +4.8/C EmergingMktsEqF EM 12.98 -1.6 +.4 +9.2/B GNMAF GI 10.18 +.4 -1.2 +.6/A HighYieldBdF HY 7.04 -.1 -.7 +5.0/A InMgSP500IdxE LB 63.12 -1.6 -.7 +10.6/A IntermTermMuniF MI 11.47 +.1 -1.2 +1.7/B IntlEqF FB 11.43 +.8 -1.8 +5.6/B IntlFxdIncF IB 10.29 +.7 +.8 +1.8/D LargeCapGrowthF LG 35.23 -1.2 +3.0 +9.6/D LargeCapValueF LV 25.00 -.9 -1.8 +7.1/D MaschtsMuniBdF MT 10.30 -.1 -1.7 +.8/E MidCapF MB 27.39 ... -.9 +9.0/A NewJrsyMuniBdF MJ 10.21 -.1 -1.2 +1.2/E NewYorkMuniBdF MN 10.51 -.1 -1.3 +1.0/D PnnylvnMuniBdF MP 10.51 ... -1.5 +1.1/E S&P500IndexF LB 62.69 -1.6 -.7 +10.4/A ShortDurGovtF GS 10.25 ... -.2 +.4/A SmallCapGrowthF SG 36.10 -.4 +2.2 +6.8/D SmallCapValueF SV 24.25 +.2 -2.3 +5.2/D TaxMgdSm/MdCpF SB 22.96 -.2 +.3 +6.9/C TxMgdLCpF LB 25.46 -1.2 ... +8.3/D USMgdVolF LV 17.44 +.3 -1.6 +7.4/C UltraShtDurBdF UB 9.31 +.1 +.2 +1.1/BSSGAIntlStkSelionN b FV 11.41 -.3 -3.3 +3.8/C SP500IdxN b LB 37.07 -1.6 -.7 +10.7/ASalientIntlSmCpIns FR 21.81 +.5 +.5 +10.8/B SelIncA m RR 20.49 +.9 -6.4 +1.2/E SelIncC m RR 19.90 +.8 -6.5 +.6/ESchroderNorthAmrcnEqInv LB 16.54 -3.2 -2.4 +9.7 TtlRetFIInv CI 9.65 +.1 -1.7 +.9SchwabBal MA 15.45 -.5 -.1 +6.2/B CATFBd MF 11.65 ... -1.1 +1.5/C CorEq LB 22.53 -.9 -.8 +9.1/C DivEq LV 15.88 -.6 -2.5 +6.2/D FdmtlIntlLgCIdx FV 9.36 +.1 -1.8 +5.7/A FdmtlUSLgCIdx LV 16.89 -1.0 -2.1 +9.0/A FdmtlUSSmCIdx SB 14.74 +.8 -1.3 +7.8/C GNMA GI 9.64 +.5 -1.4 +.4/B GlbRlEstt GR 7.44 +2.8 -3.0 +4.2/A HC SH 24.14 -.9 -.3 +4.4/B HdgdEq LO 17.03 +.2 -.6 +6.3/B IntermTrmBd CI 9.82 +.3 -1.3 +.5/E IntlIdx FB 20.62 -.1 -1.2 +5.1/C LgCpGr LG 17.90 -2.2 -.1 +10.2/D MktTrackAllEq XM 18.61 -.6 -.8 +8.4/A MktTrackBal MA 18.37 -.3 -1.1 +5.4/C MktTrackCnsrv CA 15.85 ... -1.2 +3.7/C MktTrackGr AL 22.84 -.5 -.9 +7.0/B SP500Idx LB 40.94 -1.6 -.6 +10.8/A Schwab1000Idx LB 62.27 -1.5 -.5 +10.2/B SmCpEq SB 21.27 +1.0 +1.2 +7.7/C SmCpIdx SB 30.68 +.1 +.1 +8.4/B TFBd MI 11.52 +.1 -1.0 +1.5/C Trgt2010 TA 13.18 -.3 -1.1 +3.7 Trgt2020 TE 14.06 -.4 -.9 +4.7 Trgt2030 TH 15.60 -.8 -1.0 +6.2 Trgt2040 TJ 16.80 -1.0 -.9 +7.2 TrsInPrtScIdx IP 10.94 +.8 -.9 +1.0/B TtlStkMktIdx LB 47.02 -1.4 -.5 +10.2/BSchwartzMariaBd XY 11.29 -.2 -.8 +2.5/C MariaGr MG 31.19 -.3 +1.3 +10.9/A MariaRisingDiv LB 18.17 -1.5 -1.2 +7.8/DSegall Bryant & HamiSmCpVal d SB 12.49 +.5 -.1 +7.5/CSelectedAmrcnD LB 39.42 -2.6 -2.9 +10.7/A AmrcnS b LB 39.33 -2.7 -3.0 +10.3/ASequoiaSequoia LG 171.14 -1.1 +.9 -.9/ESheltonCMCATFInc MF 11.28 +.1 -.9 +1.1/D CMCorValDrct LV 23.65 -.8 -1.7 +6.8/D CMSP500IdxDrct LB 50.91 -1.7 -.6 +10.6/A CMSPMdCpIdxDrct MB 26.34 ... -1.0 +8.8/A CMSPSmCpIdxDrct SB 22.69 +1.3 +.9 +10.2/ASitDivGrI d LB 16.59 -1.4 -1.3 +9.3/C LgCpGr d LG 41.29 -1.7 +1.8 +11.4/C MidCpGr d MG 18.51 -1.1 +.8 +4.8/E MinnesotaTFInc SM 10.39 +.4 -.4 +2.6/A SmCpGr d MG 54.57 -1.2 -.1 +3.3/E TFInc MI 9.65 +.4 -.2 +3.7/A USGvtSec UB 10.81 +.3 -.1 +.8/DSmead FundsValI1 LB 45.30 -2.9 -2.5 +8.1/D ValInv b LB 45.39 -3.0 -2.6 +7.8/DSnow CapitalOppA m MV 26.47 -2.3 -3.0 +1.1/E OppIns d MV 26.76 -2.3 -3.0 +1.3/ESound ShoreShoreInv LV 44.78 -2.2 -2.4 +6.9/DSpirit of AmericaIncA m CL 11.70 +.4 -1.9 +2.7/B LgCpValA m LB 21.16 -1.4 -2.0 +7.3/E MnTFBdA m ML 9.32 +.2 -.8 +2.1/C RlEsttIncGrA m SR 10.85 +5.1 -6.9 -.4/DState FarmBal MA 66.40 -.9 -3.3 +4.9/D BdIns CI 10.90 +.1 -1.8 +1.0/C BdPrem m CI 10.91 +.1 -1.8 +.8/D EqBdPrem m MA 12.36 -.6 +.5 +6.6/A EqIns LB 10.94 -1.2 +2.1 +10.4/A EqPrem m LB 11.43 -1.1 +2.1 +10.3/B Gr LB 76.64 -1.3 -4.4 +7.7/D Interim GS 9.77 +.1 -.6 +.2/B IntlEqPrem m FG 13.19 +.2 +.4 +5.8/D IntlIdxPrem m FB 12.94 -.2 -1.5 +4.5/D LfPth2020Prem m TE 14.69 ... -1.3 +3.7/D LfPth2030Prem m TH 16.21 -.1 -1.4 +5.1/D LfPth2040Prem m TJ 17.50 -.2 -1.6 +6.2/D LfPthRetPrem m RI 13.25 ... -1.2 +3.2/B MnBd MI 8.51 +.1 -.9 +1.7/B SP500IdxIns LB 19.81 -1.6 -.7 +10.4/A SP500IdxPrems m LB 19.75 -1.6 -.7 +10.2/B SmCpIdxIns SB 18.19 ... ... +7.8/B SmCpIdxPrems m SB 17.85 ... -.1 +7.7/C SmMidCpEqPrems m SB 11.40 +.9 -1.4 +4.5/E TxAdvtgdBdPrem m MI 11.63 ... -.8 +1.7/BState StreetDiscpEMEqN b EM 8.35 -.8 -1.9 +1.6/ESterling CapitalBhvLgCpValEqIns LV 21.46 -1.1 -1.3 +8.2/B BhvSmCpValEqIns SV 17.95 +1.0 -2.2 +7.3/C MidValIns MB 19.03 -1.0 -.8 +7.1/B NCIntermTFIns SI 10.53 ... -1.0 +1.1/C ShrtDrBdI CS 8.54 ... -.3 +1.1/B StrtonMdCpVlIns MB 66.07 -.4 -3.4 +7.1/B StrtonRlEsttIns SR 34.79 +4.6 -5.8 +2.2/B StrtonSmCpVlIns SB 84.04 -1.0 -2.7 +8.4/B TtlRetBdIns CI 10.33 +.2 -1.7 +1.7/A VIIntermTFIns SI 11.48 ... -1.2 +1.0/D WstVIIntrmTFIns SI 9.81 ... -1.1 +1.4/BStone HarborHYBdIns HY 7.94 -.4 -1.4 +2.9/EStralem FundEq d LB 9.83 -2.0 -2.3 +7.8/DT. Rowe PriceAfrcMdlEst d MQ 10.09 +.3 +4.9 +2.7/C BCGr LG 101.28 -2.7 +5.2 +15.2/A BCGrAdv b LG 99.86 -2.8 +5.1 +14.9/A BCGrR b LG 96.23 -2.8 +5.0 +14.6/A Bal MA 24.17 -.7 -.2 +6.8/A CATFBd MC 11.34 +.2 -1.0 +2.4/C CorpInc TW 9.30 ... -2.9 +1.7/D CptlAprc MA 28.43 +.4 +.5 +8.6/A CptlAprcAdv b MA 28.13 +.3 +.5 +8.2/A CptlOpp LB 26.02 -1.7 -.2 +11.4/A DivGr LB 43.08 -.3 -.4 +10.1/B DivGrAdv b LB 43.04 -.3 -.5 +9.8/B DiversMidCpGr MG 30.06 -.4 +2.2 +9.6/B EMBd d EB 12.21 +.7 -.9 +6.8/A EMLclCcyBd d XP 7.15 +.9 +4.7 +5.2/A EMStk d EM 45.95 -1.5 +2.1 +11.1/A EmergEurope d MQ 16.62 -1.7 +6.3 +10.6/A EqIdx500 d LB 70.96 -1.6 -.7 +10.6/A EqInc LV 32.55 -1.4 -2.0 +8.5/B EqIncAdv b LV 32.49 -1.4 -2.0 +8.2/B EqIncR b LV 32.42 -1.4 -2.1 +7.9/C ErpnStk d ES 20.50 +1.1 -1.0 +2.0/D ExtendedEqMktId d MB 28.17 -.3 -.1 +7.8/B FinclSvcs SF 28.61 -.9 +2.2 +11.5/B GNMA GI 9.01 +.4 -.9 +.7/A GeorgiaTFBd SL 11.33 +.3 -1.1 +1.9/B GlbGrStk d WS 26.13 -1.2 +2.5 +10.5/A GlbMltSectBd IB 11.34 +.4 +.1 +3.9/A GlbRlEstt d GR 19.80 +2.6 -2.6 +.9/D GlbStk d WS 39.54 -1.3 +3.9 +14.1/A GlbTech ST 17.57 -4.4 +4.4 +24.0/A GrStk LG 64.81 -2.8 +3.4 +13.7/A GrStkAdv b LG 63.33 -2.8 +3.4 +13.4/A GrStkR b LG 61.22 -2.8 +3.3 +13.1/A GrandInc LB 28.26 -1.1 -.5 +10.0/B HY d HY 6.58 -.4 -1.3 +4.6/B HlthSci SH 71.08 -2.5 +1.0 +4.9/B InProtBd IP 11.74 +.7 -.8 +.7/C InsAfrcMdlEst d MQ 6.97 +.3 +5.0 +2.9/C InsCorPlus CI 10.16 +.3 -1.4 +1.7/A InsEMBd d EB 8.85 +.7 -.7 +7.4/A InsEMEq d EM 41.99 -1.5 +2.2 +11.2/A InsFltngRt d BL 10.01 +.3 +1.1 +3.9/B InsFltngRtF d BL 10.00 +.3 +.9 +3.8/B InsGlbGrEq d WS 28.37 -1.1 +2.7 +10.8/A InsHY d HY 8.76 -.3 -1.2 +4.8/A InsIntlBd d IB 9.24 +.6 +3.9 +4.7/A InsIntlCorEq d FB 13.85 -.3 -.6 +6.0/B InsIntlGrEq d FG 24.77 +.4 -.4 +6.5/C InsLgCpCorGr LG 39.37 -2.7 +5.2 +15.3/A InsLgCpGr LG 38.64 -2.8 +4.7 +15.9/A InsLgCpVal LV 22.76 -1.6 -2.7 +8.6/B InsMdCpEqGr MG 56.19 -.4 +3.1 +11.6/A InsSmCpStk SG 24.17 +.6 +1.9 +9.3/B InsUSStructRsrc LB 12.91 -1.7 -.1 +11.5/A IntlBd d IB 9.37 +.6 +3.9 +4.6/A IntlDiscv d FR 72.81 -.1 +2.0 +14.2/A IntlEqIdx d FB 14.27 +.1 -1.2 +5.6/B IntlStk d FG 18.58 +.4 -.5 +6.4/C IntlStkAdv m FG 18.63 +.3 -.6 +6.2/C IntlValEq d FV 14.88 -.1 -1.6 +3.3/D IntlValEqAdv m FV 15.13 -.2 -1.7 +3.0/D IntlValEqR m FV 14.92 -.2 -1.8 +2.7/D Japan d JS 15.77 +1.9 +4.4 +15.9/A LatinAmerica d LS 25.94 -.8 +5.6 +10.3/A MdCpGr MG 89.79 -.3 +3.2 +11.0/A MdCpGrAdv b MG 87.13 -.3 +3.1 +10.7/A MdCpGrR b MG 84.56 -.4 +3.0 +10.4/B MdCpVal MV 30.18 ... -.7 +8.8/A MdCpValAdv b MV 30.04 ... -.8 +8.5/A MdCpValR b MV 29.57 ... -.8 +8.3/A MediaTeleCms SC 98.49 -3.0 +2.1 +16.4/A MrylndShTrTFBd SS 5.15 -.1 -.1 +.3/C MrylndTFBd SL 10.61 +.2 -1.0 +2.3/A NJTFBd MJ 11.85 +.2 -1.0 +2.3/C NYTFBd MY 11.44 +.1 -.9 +2.2/C NewAmericaGr LG 49.95 -2.5 +4.0 +13.6/A NewAmericaGrAdv b LG 48.87 -2.5 +3.9 +13.3/A NewAsia d PJ 19.54 -1.3 -.1 +8.3/C NewEra SN 34.84 +1.2 -4.5 +2.2/C NewHorizons SG 55.51 +.5 +5.6 +13.9/A NewInc CI 9.27 +.2 -1.6 +1.1/C OverseasStk d FB 11.23 -.4 -.7 +5.8/B PersonalStrBal MA 24.09 -.6 +.3 +6.9/A PersonalStrGr AL 34.13 -.9 +.6 +8.3/A PersonalStrInc CA 19.49 -.4 +.1 +5.4/A QMUSSmCpGrEq d SG 35.43 -.6 +1.5 +9.4/B RlAsts d SN 11.17 +1.1 -4.4 +2.3/C RlEstt d SR 26.62 +3.4 -6.7 +.7/C RlEsttAdv m SR 26.97 +3.3 -6.7 +.5/C Rtr2005 TA 13.54 -.3 -.8 +4.5 Rtr2005Adv b TA 13.49 -.3 -.8 +4.2 Rtr2005R b TA 13.56 -.4 -.9 +4.0 Rtr2010 TA 18.19 -.1 -.5 +5.0/A Rtr2010Adv b TA 18.09 -.2 -.6 +4.7/A Rtr2010R b TA 17.98 -.2 -.7 +4.4/B Rtr2015 TD 14.87 -.5 -.7 +5.4 Rtr2015Adv b TD 14.82 -.6 -.8 +5.2 Rtr2015R b TD 14.68 -.6 -.9 +4.9 Rtr2020 TE 22.47 -.4 -.3 +6.3/A Rtr2020Adv b TE 22.30 -.4 -.4 +6.0/A Rtr2020R b TE 22.09 -.5 -.5 +5.8/A Rtr2025 TG 17.48 -.9 -.6 +6.8 Rtr2025Adv b TG 17.38 -1.0 -.7 +6.5 Rtr2025R b TG 17.20 -1.0 -.8 +6.2 Rtr2030 TH 25.90 -.6 -.1 +7.5/A Rtr2030Adv b TH 25.67 -.6 -.2 +7.2/A Rtr2030R b TH 25.46 -.6 -.2 +7.0/A Rtr2035 TI 18.87 -1.2 -.5 +7.7 Rtr2035Adv b TI 18.77 -1.3 -.6 +7.5 Rtr2035R b TI 18.56 -1.3 -.7 +7.2 Rtr2040 TJ 27.26 -.8 +.1 +8.2/A Rtr2040Adv b TJ 27.01 -.8 ... +8.0/A Rtr2040R b TJ 26.82 -.8 ... +7.7/B Rtr2045 TK 18.39 -1.4 -.4 +8.2 Rtr2045Adv b TK 18.27 -1.4 -.5 +7.9 Rtr2045R b TK 18.06 -1.4 -.6 +7.6 Rtr2050 TN 15.45 -1.4 -.5 +8.2 Rtr2050Adv b TN 15.31 -1.4 -.5 +7.9 Rtr2050R b TN 15.18 -1.4 -.5 +7.7 Rtr2055 TL 15.51 -1.4 -.4 +8.2 Rtr2055Adv b TL 15.41 -1.4 -.5 +7.9 RtrBal CA 15.29 -.1 -.3 +4.5/B RtrBalAdv b CA 15.29 -.2 -.5 +4.2/B RtrBalR b CA 15.28 -.2 -.5 +4.0/C SciandTech ST 47.68 -2.0 +4.8 +19.7/B SciandTechAdv b ST 47.07 -2.0 +4.8 +19.4/C ShrtTrmBd CS 4.66 ... -.1 +.9/C SmCpStk SG 48.57 +.6 +1.8 +9.1/C SmCpStkAdv b SG 48.09 +.6 +1.8 +8.8/C SmCpVal d SB 48.23 +.5 -1.7 +10.7/A SmCpValAdv m SB 47.94 +.5 -1.8 +10.3/A SpectrumGr LG 24.51 -1.0 +.6 +9.7/D SpectrumInc MU 12.57 +.1 -.6 +3.7/B SpectrumIntl d FB 14.62 +.2 +.1 +6.2/A SummitMnIncInv ML 11.74 +.3 -1.0 +2.5/B SummitMnIntrInv MI 11.67 ... -1.1 +1.6/C TFHY d HM 11.92 +.5 -.5 +3.5/C TFInc ML 9.98 +.2 -1.0 +2.1/C TFIncAdv b ML 9.98 +.2 -1.0 +1.7/D TFShrtInterm MS 5.51 -.2 -.5 +.5/C TtlEqMktIdx d LB 29.95 -1.4 -.6 +10.1/B TxEfficientEq d LG 29.93 -1.1 +3.7 +11.3/C USBdEnhIdx d CI 10.74 +.4 -1.7 +1.1/C USLgCpCor LB 23.68 -1.1 -.5 +10.6/A USTrsInterm GI 5.58 +.5 -1.5 -.1/D USTrsLngTrm GL 12.20 +2.1 -4.2 -.5/D VITFBd SL 11.83 +.3 -.9 +2.2/A Val LV 36.54 -1.3 -2.1 +8.0/B ValAdv b LV 35.99 -1.3 -2.1 +7.8/CTCMSmCpGr SG 34.02 -.9 +1.4 +10.7/ATCWCorFIIns CI 10.76 +.5 -1.6 +.8/D CorFIN b CI 10.73 +.4 -1.6 +.5/E EMIncIns EB 8.33 +.3 -1.3 +6.9/A RltvVlDivAprcI LV 18.83 -1.4 -1.0 +6.9/D RltvVlDivAprcN b LV 19.16 -1.3 -1.0 +6.7/D RltvVlLgCpIns LV 21.34 -.8 -1.9 +7.3/C RltvVlMidCpI MV 25.06 +.5 -.4 +8.5/A SelEqsI LG 25.88 -.9 +3.8 +11.5/B SelEqsN b LG 23.50 -1.0 +3.7 +11.3/C TtlRetBdI CI 9.73 +.6 -1.3 +1.1/C TtlRetBdN b CI 10.03 +.6 -1.3 +.8/DTETON WestwoodEqAAA b LB 12.95 -.8 -1.5 +8.5/D MightyMitesAAA m SB 27.40 +.1 -2.3 +8.1/BTIAA-CREFBdIdxIns CI 10.56 +.4 -1.8 +.9/D BdIns CI 10.16 +.4 -1.4 +2.0/A BdPlusIns CI 10.23 +.5 -1.3 +2.1/A BdPlusRet CI 10.24 +.4 -1.3 +1.9/A BdPlusRetail b CI 10.25 +.4 -1.4 +1.8/A BdRet CI 10.34 +.3 -1.6 +1.7/B BdRetail b CI 10.33 +.3 -1.7 +1.6/B EnhIntlEqIdxIns FB 8.12 ... -1.5 +5.1/C EnhLCGrIdxIns LG 13.75 -2.0 +1.5 +13.5/A EnhLCValIdxIns LV 10.05 -1.3 -3.1 +7.1/D EqIdxIns LB 19.54 -1.4 -.6 +10.2/B EqIdxRet LB 19.83 -1.4 -.7 +10.0/B EqIdxRetail b LB 19.90 -1.4 -.6 +9.9/B GrIncIns LG 14.30 -1.9 +.3 +10.7/C GrIncPrem b LG 14.31 -2.0 +.2 +10.6/C GrIncRet LG 14.54 -2.0 +.2 +10.5/C GrIncRetail b LG 19.08 -2.0 +.2 +10.4/C HYIns HY 9.56 -.2 -1.1 +4.4/B HYRet HY 9.56 -.2 -1.2 +4.1/C HYRetail b HY 9.60 -.2 -1.1 +4.1/C InLinkedBdIns IP 11.28 +.4 -.5 +.4/D InLinkedBdRet IP 11.36 +.5 -.6 +.2/E InLinkedBdRtl b IP 11.00 +.5 -.6 +.1/E IntlEqIdxIns FB 19.93 -.1 -1.2 +5.2/B IntlEqIdxPrem b FB 19.88 -.1 -1.2 +5.1/C IntlEqIdxRet FB 20.37 -.1 -1.3 +5.0/C IntlEqIns FG 13.03 -1.4 -2.0 +5.9/C IntlEqPrem b FG 13.00 -1.4 -2.0 +5.7/D IntlEqRet FG 13.49 -1.5 -2.1 +5.6/D IntlEqRetail b FG 8.61 -1.4 -2.0 +5.5/D Lfcycl2010Rtr TA 13.57 -.4 -.6 +4.8/A Lfcycl2015Rtr TD 12.26 -.4 -.6 +5.2/A Lfcycl2020Rtr TE 12.97 -.5 -.5 +5.8/A Lfcycl2025Rtr TG 13.40 -.7 -.5 +6.4/A Lfcycl2030Rtr TH 13.76 -.9 -.4 +7.0/A Lfcycl2035Rtr TI 14.27 -1.0 -.4 +7.6/A Lfcycl2040I TJ 10.94 -1.1 -.3 +8.4/A Lfcycl2040Rtr TJ 14.75 -1.1 -.3 +8.1/A Lfcycl2045Rtr TK 12.53 -1.3 -.3 +8.4/A LfcyclId2010I TA 14.92 -.3 -.9 +4.3/B LfcyclId2020I TE 16.46 -.4 -.8 +5.3/A LfcyclId2025I TG 17.31 -.5 -.8 +6.0/A LfcyclId2035I TI 19.04 -.8 -.7 +7.3/B LfcyclId2040I TJ 19.64 -.9 -.7 +7.9/A LfcyclId2045I TK 19.76 -1.0 -.6 +8.3/A LfcyclRtIncRtr RI 11.56 -.3 -.6 +4.6/A LgCpGrIdxIns LG 29.27 -1.9 +1.5 +12.9/A LgCpGrIdxRet LG 29.47 -1.9 +1.4 +12.6/B LgCpGrIns LG 20.49 -2.4 +3.3 +13.0/A LgCpGrRet LG 20.38 -2.4 +3.2 +12.6/B LgCpGrRetail b LG 20.43 -2.4 +3.2 +12.6/B LgCpValIdxIns LV 19.06 -1.1 -2.8 +7.9/C LgCpValIdxRet LV 19.37 -1.1 -2.8 +7.6/C LgCpValIns LV 18.50 -1.9 -2.8 +6.8/D LgCpValPrem b LV 18.45 -1.9 -2.9 +6.6/D LgCpValRet LV 18.43 -1.9 -2.9 +6.5/D LgCpValRetail b LV 17.75 -1.9 -2.9 +6.4/D MdCpGrI MG 22.86 ... +1.5 +7.1/D MdCpGrP b MG 22.72 ... +1.4 +6.9/D MdCpGrRtl b MG 22.19 ... +1.4 +6.7/D MdCpGrRtr MG 22.21 ... +1.4 +6.8/D MdCpValI MV 23.16 +.8 -1.2 +5.8/D MdCpValP b MV 23.11 +.7 -1.3 +5.6/D MdCpValRtl b MV 22.57 +.7 -1.4 +5.4/D MdCpValRtr MV 23.02 +.7 -1.3 +5.5/D MgdAllcRtl b MA 12.76 -.7 -.7 +6.3/B RlEsttSecI SR 14.67 +4.6 -5.2 +3.2/A RlEsttSecP b SR 14.68 +4.6 -5.2 +3.0/A RlEsttSecRtl b SR 14.56 +4.6 -5.3 +2.9/A RlEsttSecRtr SR 15.28 +4.6 -5.3 +2.9/A SP500IdxI LB 29.42 -1.6 -.6 +10.8/A SP500IdxRtr LB 29.23 -1.6 -.7 +10.5/A SclChEqI LB 19.16 -1.1 -.1 +9.9/B SclChEqP b LB 19.10 -1.1 -.2 +9.7/B 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Mutual Funds Continued from previous page Continued on next page MONEY & MARKET$Page 21 www.sunnewspapers.net The Sun/Thursday, April 5, 2018

PAGE 55

SclChEqRtl b LB 17.21 -1.1 -.2 +9.6/B SclChEqRtr LB 19.45 -1.1 -.2 +9.6/B ShrtTrmBdI CS 10.25 +.2 ... +1.4/B ShrtTrmBdRtl b CS 10.25 +.1 -.2 +1.0/B ShrtTrmBdRtr CS 10.26 +.2 -.1 +1.1/B SmCpBlndIdxI SB 21.31 +.1 +.1 +8.6/B SmCpBlndIdxRtr SB 21.39 ... ... +8.3/B SmCpEqI SG 18.97 -.7 -.7 +9.2/C SmCpEqP b SG 18.86 -.7 -.7 +9.1/C SmCpEqRtl b SG 18.30 -.8 -.8 +8.9/C SmCpEqRtr SG 18.49 -.8 -.8 +8.9/C TEBdR b MI 10.26 +.2 -1.0 +1.1/DThe Investment HouseInvmHouseGr LG 32.74 -2.8 +.3 +13.1/AThird AvenueRlEsttValIns d GR 33.94 +1.7 -1.1 +6.0/A SmCpValIns d SB 21.48 +3.9 +3.3 +8.4/B ValIns d WS 49.97 +.6 +.3 +5.7/DThompsonBd CS 11.42 +.3 +.9 +3.9/A LgCp LB 64.74 -3.6 -3.7 +7.7/DThornburgCALtdTrmMnA m SS 13.48 -.3 -.8 +.4/C CorGrA m LG 35.66 -1.4 +4.9 +8.0/E DevWldR6 EM 21.33 -2.9 -1.1 +5.8/D IntermMnA m MI 13.88 ... -1.1 +1.1/D IntermMnC m MI 13.90 -.1 -1.2 +.8/E IntlValA m FB 23.80 -1.2 -2.9 +4.8/C IntlValC m FB 21.06 -1.3 -3.1 +4.0/D IntlValI FB 24.58 -1.2 -2.8 +5.2/C InvmIncBldrA m IH 21.17 ... -2.6 +3.6/C InvmIncBldrC m IH 21.15 ... -2.8 +2.8/D LtdTrmIncA m CS 13.24 ... -.6 +1.3/B LtdTrmIncC m CS 13.22 ... -.6 +1.1/B LtdTrmIncI CS 13.24 +.1 -.6 +1.7/A LtdTrmMnA m MS 14.15 -.2 -.7 +.6/C LtdTrmMnC m MS 14.18 -.2 -.7 +.4/D LtdTrmMnI MS 14.16 -.1 -.5 +.9/A LtdTrmUSGvtA m GS 12.80 +.2 -.6 +.1/C NewMxcIntermMnA m SI 13.03 ... -.6 +.7/D ValA m LB 66.21 -2.2 -2.0 +8.8/C ValC m LB 60.59 -2.3 -2.2 +8.0/D ValI LB 68.14 -2.2 -1.9 +9.2/CThriventBalIncPlusA m CA 13.08 -.4 -.9 +4.2 BalIncPlusS CA 13.05 -.4 -.9 +4.6 DiversIncPlusA m CA 7.30 -.2 -.8 +3.8 HYA m HY 4.73 -.2 -1.3 +3.9 IncA m TW 8.97 +.3 -2.1 +2.1 LgCpGrA m LG 10.52 -4.5 +2.7 +10.5 LgCpStkA m WS 26.84 -1.9 -1.0 +7.0 LgCpStkS WS 27.09 -1.9 -.9 +7.4 LgCpValA m LV 21.85 -3.1 -3.7 +8.2 LgCpValS LV 21.99 -3.0 -3.6 +8.7 LtdMatBdA b CS 12.37 ... -.2 +1.3 MidCpStkA m MB 24.81 -2.3 -1.9 +13.3 MidCpStkS MB 27.96 -2.2 -1.9 +13.7 MnBdA m ML 11.15 +.3 -1.1 +1.7 OppIncPlusA m MU 10.14 +.2 -.5 +2.8 OppIncPlusS MU 10.14 +.3 -.5 +3.0 SmCpStkA m SG 21.30 -.9 -1.3 +11.7TimothyPlanSmCpValA m SB 19.42 +1.4 -.2 +8.4/BTocquevilleDelaeld b SV 22.03 -2.6 -2.7 +2.4/E Gold m SP 34.39 +1.3 -6.5 +3.5/D IntlVal b FB 17.25 -.5 -1.6 +7.3/A Opp b MG 27.08 -3.4 +6.2 +7.5/D Tocqueville b LB 35.18 -1.8 -3.9 +7.4/ETorrayTorray LV 47.50 -2.3 -3.9 +7.1/DTouchstoneActvBdA m CI 10.16 +.3 -1.9 +1.3/B ActvBdY CI 10.16 +.3 -1.8 +1.5/B BalancedA m MA 21.31 -.8 -.7 +6.8/A DynGlbAllcA m IH 12.55 -.3 +.1 +3.5/C FlexIncA m MU 10.80 ... -1.0 +3.1/C FlexIncC m MU 10.66 +.1 -1.1 +2.4/D FlexIncY MU 10.84 +.2 -.9 +3.4/B FocedY LB 43.41 -2.6 ... +8.6/D GrOppsIns LG 34.06 -1.4 +2.7 +8.0/E HYY HY 8.37 -.2 -1.2 +3.0/E IntlEqA m FB 18.37 -1.8 -5.4 +5.3/B IntlSmCpY FR 18.63 +.3 -1.4 +6.1/E LargeCpFocA m LB 42.38 -1.6 +.2 +10.8/A MergerArbtrgIns NE 10.45 -.2 -1.3 +1.9/B MergerArbtrgY NE 10.40 -.1 -1.2 +1.8/B MidCpGrA m MG 27.98 +.4 +3.0 +8.5/C MidCpGrC m MG 18.22 +.3 +2.8 +7.7/C MidCpGrIns MG 29.25 +.4 +3.1 +8.9/B MidCpGrY MG 29.00 +.3 +3.1 +8.8/C MidCpValIns MV 18.10 -1.6 -5.6 +7.4/B MidCpY MB 32.89 -.6 +1.2 +8.4/A PrmYldEqY LV 9.25 -1.9 -1.7 +5.1/E SdCptlInsGr LG 22.44 -2.3 +9.0 +10.5/C SdCptlSelGrA m LG 15.04 -2.3 +8.9 +10.0/D SdCptlSelGrC m LG 13.79 -2.3 +8.7 +9.2/D SdCptlSelGrY LG 15.87 -2.3 +9.0 +10.3/D SdCptlSelGrZ b LG 15.06 -2.3 +8.9 +10.0/D SmCpGrY SG 6.54 -.2 +.9 +1.7/E SmCpIns SB 15.14 +.7 +.4 +.1/E SmCpValA m SV 25.77 -.9 -3.7 +4.6/E SmCpValOppsY SB 18.75 -.4 -.8 .../E SmCpY SB 15.19 +.7 +.4 .../E SmallComA m SG 5.24 +.4 +.4 +9.1/C SmallComC m SG 3.06 +.3 ... +8.3/C SstnbtyIpcEqA m WS 21.99 -.6 -1.8 +6.6/C SstnbtyIpcEqY WS 22.73 -.6 -1.7 +6.8/C TtlRetBdIns CI 9.91 +.2 -1.4 +1.3/C UlShrtDrFIA m UB 9.26 +.2 +.3 +1.1/B UlShrtDrFIY UB 9.25 +.1 +.2 +1.3/B UlShrtDrFIZ b UB 9.26 +.2 +.3 +1.1/B ValIns LV 9.74 -1.0 -2.4 +7.3/C ValY LV 9.76 -1.1 -2.6 +7.2/CTowleDeep Val d SV 17.18 -2.8 -8.4 +11.2/ATransamericaAsAlCnsrvA m CA 11.02 ... -.6 +3.8/C AsAlCnsrvC m CA 10.92 -.2 -.9 +3.0/D AsAlGrA m XM 15.10 -.7 -.5 +7.6/B AsAlGrC m XM 14.63 -.7 -.8 +6.8/C AsAlModA m CA 12.00 -.2 -.6 +4.7/A AsAlModC m CA 11.96 -.3 -.9 +3.9/C AsAlModGrA m MA 13.32 -.4 -.5 +6.0/B AsAlModGrC m MA 13.29 -.4 -.7 +5.2/C CptlGrA m LG 25.52 -2.5 +8.9 +16.8/A FlexIncA m CI 9.13 +.1 -.8 +2.5/A HYBdA m HY 9.03 -.1 -.9 +4.0/C MltMgdBalA m MA 27.43 -.9 -1.6 +5.9/B SMPValA m MV 26.97 +.3 -1.2 +8.6/ATributary FundsSmCoIns SB 28.22 -.5 -.9 +9.0/ATrust For Credit UniUnsShrtDrTCU GS 9.52 +.1 -.4 +.2/C UnsUlShDrGvtTCU UB 9.40 ... ... +.3/ETweedy, BrowneGlbVal d FV 27.70 -.8 -2.8 +3.9/C GlbVlIICyUnHdg d FV 15.52 -1.0 -1.2 +4.5/B Val WS 23.20 -.7 -2.8 +4.9/E WldwdHDvYldVl d WS 10.15 -1.0 -1.7 +4.6/EU.S. Global InvestorGlbRes b SN 5.87 -3.8 -3.6 +2.7/B GoldPrcMtls b SP 7.17 +3.5 -9.9 +10.6/A WldPrecMnral b SP 4.28 +4.1 -8.7 +10.7/AUBSGlbAllcA m IH 12.20 ... +.2 +4.2/C GlbAllcC m IH 11.89 -.1 +.1 +3.4/D GlbAllcP IH 12.46 ... +.2 +4.4/C USAllcA m MA 48.39 -1.0 -1.0 +6.3/B USAllcC m MA 46.55 -1.1 -1.2 +5.5/C USSmCpGrP SG 20.79 -1.0 +4.8 +7.7/DUBS PACEAltStrsInvmsP AM 10.76 -.6 -.6 +.4 GlbFIInvmsP IB 10.11 +.4 +.9 +2.0/D IntermFIInvmsP CI 12.00 +.5 -1.9 +.9/D IntlEMEqInvP EM 14.68 -1.2 +1.0 +5.2/E IntlEqInvmsP FB 16.79 +.1 -.9 +6.0/A LgCoGrEqInvmsP LG 26.16 -1.3 +2.3 +10.9/C LgCoValEqInvmsA m LV 22.83 -1.6 -3.1 +7.7/C LgCoValEqInvmsP LV 22.76 -1.6 -3.0 +8.0/C MnFIInvmsP MI 12.72 -.1 -1.4 +1.7/B MrBckScFIInvmsP CI 12.46 +.3 -1.7 +1.1/C SMCoGrEqInvmsP SG 19.18 +.1 +5.8 +7.7/D SMCoValEqInvmsP SB 20.09 -.7 -2.9 +6.5/D StrFIInvmsP CI 13.45 +.3 -1.6 +1.7/BUSA MutualsViceInv b LB 32.32 +.2 ... +11.3/AUSAAAgrsGr LG 44.72 -2.1 +2.2 +11.5/B CABd MC 10.92 +.6 -.5 +2.5/C CptlGr WS 12.30 -1.2 -.7 +9.3/A CrnrstnEq WS 15.37 -.9 -1.5 +7.9/B CrnrstnMdlyAgrs MA 25.63 ... -1.2 +3.8/E CrnrstnMod CA 14.76 +.1 -1.2 +3.4/D EM EM 20.02 -2.4 -.4 +8.3/B ExtendedMktIdx MB 18.98 -.3 ... +7.5/B FirstStartGr AL 13.61 -.3 -1.3 +4.8/D Gr LG 30.29 -2.7 -.8 +11.8/B GrInc LB 24.77 -1.8 -1.4 +9.5/C GrandTxtr CA 19.44 -.6 -1.0 +6.2/A GvtSec GI 9.56 +.4 -.9 +.4/B HiInc d HY 8.01 -.2 -.7 +4.2/B Inc CI 12.80 +.2 -1.9 +2.2/A IncStk LV 19.41 -.7 -2.2 +8.6/B IntermTrmBd TW 10.42 +.4 -1.1 +2.5/B Intl FB 32.66 -.4 -1.8 +6.2/A NASDAQ100Idx LG 18.38 -3.6 +2.7 +15.7/A NYBd MN 11.75 +.5 -.5 +2.1/B PrcMtlsMnral SP 12.48 +1.1 -6.1 +3.6/D SP500IdxMbr LB 37.58 -1.6 -.7 +10.6/A SP500IdxRwd LB 37.59 -1.6 -.6 +10.7/A SciTech ST 27.30 -3.0 +3.2 +15.0/D ShrtTrmBd CS 9.08 +.3 -.1 +1.5/A SmCpStk SB 17.50 +.2 -.3 +5.9/D TEIntermTrm MI 13.11 +.4 -.8 +2.1/B TELngTrm ML 13.20 +.6 -.5 +2.7/A TEShrtTrm MS 10.41 +.2 +.1 +.7/B TrgtRet2020 TE 12.69 -.2 -1.3 +4.7/C TrgtRet2030 TH 13.64 -.4 -1.4 +5.8/C TrgtRet2040 TJ 14.04 -.6 -1.5 +6.5/D TrgtRet2050 TN 14.24 -.6 -1.5 +6.9/D TrgtRetInc RI 11.50 -.1 -1.3 +3.3/B TtlRetStr MA 8.37 +.7 -2.3 -2.5/E UlShrtTrmBd UB 9.92 +.2 +.2 +1.0/C VIBd SI 11.16 +.6 -.7 +2.2/A Val LV 20.79 -2.3 -4.1 +6.3/D WldGr WS 31.50 -1.4 -2.4 +7.1/CUndiscovered ManagerBehavioralValA m SV 66.09 -.6 -3.3 +9.2/A BehavioralValC m SV 62.27 -.7 -3.4 +8.6/B BehavioralValL SV 67.70 -.6 -3.2 +9.6/AVALIC Co IAstAllc MA 11.37 -1.1 -.1 +5.3/C CorEq LB 22.61 -1.2 -1.5 +9.3/C CptlCnsrvtn CI 9.55 +.4 -1.9 +.7/D DivVal LV 12.37 -1.9 -4.0 +9.3/A EmergEcos EM 9.46 -2.4 +1.5 +9.1/B FrgnVal FV 10.57 -.3 -2.9 +3.4/D GlbSclAwrns WS 25.77 -.8 -.7 +7.8/B GlbStr IH 12.07 -.5 -.8 +3.2/D Gr LG 16.59 -2.2 +2.3 +11.8/B GrInc LB 21.79 -1.6 -1.3 +9.6/B GvtSec GI 10.19 +.4 -1.5 +.3/B HlthSci SH 19.50 -2.5 +.9 +4.7/B InProt IP 10.94 +.4 -.3 +1.5/A IntlEqsIdx FB 7.40 -.2 -1.5 +4.8/C IntlGr FG 14.31 +2.6 +2.5 +6.1/C IntlGvtBd IB 12.03 +.7 +1.1 +3.2/B LgCpCor LB 11.58 -2.1 -2.3 +9.3/C LgCptlGr LG 14.73 -.4 +2.2 +11.1/C MidCpIdx MB 26.99 ... -1.0 +8.7/A MidCpStrGr MG 15.41 -.3 +3.3 +10.2/B SciTech ST 29.21 -2.4 +6.4 +19.2/C SmCp SG 10.98 +.4 +.7 +6.7/D SmCpIdx SB 21.36 ... ... +8.2/B SmCpSpecVals SV 13.34 +1.2 -1.2 +9.4/A SmMidGr MG 13.48 -.3 +3.2 +7.9/C StkIdx LB 38.47 -1.6 -.7 +10.5/A Val LV 17.73 -1.0 -2.0 +7.0/DVALIC Co IICorBd CI 10.98 +.3 -2.0 +1.3/C HYBd HY 7.80 -.3 -1.1 +4.4/B IntlOpps FR 21.67 +1.5 +2.8 +13.6/A LgCpVal LV 22.24 -1.3 -2.1 +8.3/B MidCpVal MV 22.84 -.4 -1.2 +7.1/C SclyRspnb LB 21.86 -1.5 -.6 +10.1/B SmCpVal SV 15.41 +.3 -1.9 +6.6/C StrBd MU 11.29 -.1 -1.7 +2.8/CVYClmbCntrnCrS b LB 23.51 -2.0 -2.4 +9.3/C TRPDvrsMdCpGrA b MG 10.72 -.4 +2.1 +9.0/B TRPGrEqI LG 96.36 -2.7 +3.4 +13.7/AValue LineAstAllcInv b MA 31.96 +.4 +1.3 +6.8/A CorBd b CI 14.55 +.2 -2.0 +.7/D CptlApprctInv b AL 10.18 -1.7 +2.4 +8.2/A LgrCoFocedInv b LG 30.03 -2.9 +4.8 +13.7/A MidCpFoced b MG 19.66 +.6 +2.4 +10.7/A PremGr b MG 33.64 +.3 +1.6 +9.1/B SmCpOppsInv b SG 51.89 +.4 +.2 +9.5/B TE b ML 9.66 ... -1.3 +1.2/EVanEckEMA m EM 18.57 -1.6 +.7 +7.9/C EMY EM 18.87 -1.6 +.7 +8.4/B GlbHardAstsA m SN 33.77 -2.7 -7.0 -5.3/E GlbHardAstsY SN 34.44 -2.6 -6.9 -5.0/E IntlInvsGoldA m SP 8.70 +.5 -7.2 +7.2/A IntlInvsGoldY SP 8.87 +.6 -7.1 +7.6/AVanguard500IdxAdmrl LB 244.19 -1.6 -.6 +10.8/A 500IdxInv LB 244.19 -1.6 -.6 +10.7/A BalIdxAdmrl MA 34.23 -.6 -.9 +6.6/A BalIdxIns MA 34.24 -.6 -.9 +6.6/A BalIdxInv MA 34.23 -.6 -.9 +6.5/A CAITTxExAdm MF 11.58 +.1 -1.0 +2.0/B CAITTxExInv MF 11.58 +.1 -1.0 +1.9/B CALtrmTEAdm MC 11.93 +.3 -1.5 +2.8/B CALtrmTEInv MC 11.93 +.3 -1.6 +2.7/B CnsDscIdxAdmrl CD 82.34 -1.3 +2.3 +10.6/A CnsStpIdxAdmrl CC 67.39 -.9 -6.0 +5.0/A CnvrtSecInv CV 13.37 -.3 -.1 +2.8/E CptlOppAdmrl LG 155.22 -2.0 +1.1 +12.7/B CptlOppInv LG 67.19 -2.0 +1.0 +12.7/B CptlValInv MB 12.98 -.8 -2.5 +1.7/E DevMIdxAdmrl FB 14.13 ... -1.6 +5.9/B DevMIdxIns FB 14.15 ... -1.6 +6.0/B DivAprcIdxInv LB 40.52 -.2 -.3 +10.2/B DivGrInv LB 26.17 +.3 -.3 +9.3/C DiversEqInv LG 35.25 -1.2 +.9 +9.5/D EMGvtBdIdxAdmrl EB 19.60 +.4 -1.7 +4.9/C EMSelStkInv EM 23.28 -1.7 +2.2 +8.7/B EMStkIdxInAdm EM 38.72 -1.9 +1.6 +6.5/D EMStkIdxInInv EM 29.49 -1.9 +1.6 +6.3/D EMStkIdxInPl EM 97.95 -1.9 +1.6 +6.5/D EMStkIdxIns EM 29.44 -1.9 +1.6 +6.5/D EngyAdmrl EE 97.85 +1.7 -2.8 +1.6/A EngyIdxAdmrl EE 46.06 +1.2 -6.2 -2.7/A EngyInv EE 52.16 +1.7 -2.8 +1.6/A EqIncAdmrl LV 75.67 -.7 -2.4 +10.2/A EqIncInv LV 36.11 -.7 -2.4 +10.1/A EuStkIdxAd ES 72.37 +.3 -1.7 +4.8/B EuStkIdxInsP ES 137.88 +.2 -1.7 +4.9/B EuStkIdxInstl ES 30.86 +.3 -1.7 +4.9/B EuStkIdxInv ES 31.08 +.2 -1.8 +4.7/B ExplorerAdmrl SG 91.88 +.4 +3.9 +9.1/C ExplorerInv SG 98.71 +.4 +3.9 +9.0/C ExplorerValInv SB 36.54 +1.1 -.3 +8.1/B ExtDrTrIdIns GL 33.95 +3.2 -5.8 -.6/E ExtDrTrIdInsPls GL 85.21 +3.2 -5.8 -.6/E ExtMktIdxAdmrl MB 84.55 -.2 ... +8.0/B ExtMktIdxIns MB 84.54 -.3 +.1 +8.0/B ExtMktIdxInsPls MB 208.64 -.2 +.1 +8.0/B ExtMktIdxInv MB 84.59 -.3 ... +7.8/B FAWexUSIAdmr FB 33.53 -.4 -1.0 +6.0/B FAWexUSIInPl FB 112.56 -.4 -1.0 +6.0/A FAWexUSIIns FB 106.30 -.4 -1.0 +6.0/B FAWexUSIdxInv FB 21.29 -.4 -1.0 +5.8/B FAWexUSSCIIn FQ 226.33 +.2 -.3 +8.7/D FAWexUSSCplIInv FQ 45.18 +.2 -.4 +8.6/D FSocialIdxIns LB 17.35 -1.6 -.5 +10.8/A FSocialIdxInv LB 17.34 -1.7 -.5 +10.7/A FinclsIdxAdmrl SF 34.87 -2.1 -.3 +14.2/B GNMAAdmrl GI 10.26 +.5 -1.2 +1.0/A GNMAInv GI 10.26 +.5 -1.2 +.9/A GlbEqInv WS 31.36 -.5 +.2 +9.2/A GlbMnmVlInv SW 13.41 +1.1 -.9 +7.7/D GlbexUSRlEIAdmr d GR 36.77 +1.5 +.4 +6.3/A GlbexUSRlEIdIns d GR 122.49 +1.5 +.4 +6.3/A GlbexUSRlEIdInv d GR 24.27 +1.5 +.3 +6.0/A GrIdxAdmrl LG 72.92 -2.0 +1.0 +11.0/C GrIdxIns LG 72.92 -2.0 +1.0 +11.0/C GrIdxInv LG 72.93 -2.0 +1.0 +10.9/C GrandIncAdmrl LB 76.70 -1.5 -.5 +10.6/A GrandIncInv LB 46.98 -1.4 -.6 +10.5/A HCAdmrl SH 84.42 -.1 -.1 +4.0/B HCIdxAdmrl SH 77.09 -1.8 +.2 +6.3/A HCInv SH 200.18 -.1 -.1 +4.0/B HYCorpAdmrl HY 5.75 -.2 -1.6 +4.3/B HYCorpInv HY 5.75 -.2 -1.6 +4.2/B HYTE MI 11.21 +.3 -1.1 +3.4/A HYTEAdmrl MI 11.21 +.3 -1.0 +3.5/A HiDivYldIdxInv LV 32.76 -1.3 -2.6 +10.0/A ITIdxAdmrl ST 87.40 -3.1 +3.9 +18.9/C InTrBdIdxAdmrl CI 11.03 +.3 -2.2 +1.0/C InTrBdIdxIns CI 11.03 +.3 -2.2 +1.0/C InTrBdIdxInsPls CI 11.03 +.3 -2.2 +1.0/C InTrBdIdxInv CI 11.03 +.3 -2.2 +.9/D InTrCrpBdIAdmrl TW 22.72 -.1 -2.7 +2.0/C InTrCrpBdIIns TW 28.07 -.1 -2.7 +2.0/C InTrInGdAdm TW 9.48 ... -2.0 +1.8/D InTrInGdInv TW 9.48 ... -2.0 +1.7/D InTrTEAdmrl MI 13.87 +.1 -1.1 +1.9/B InTrTEInv MI 13.87 +.1 -1.1 +1.8/B InTrTrsAdmrl GI 10.85 +.5 -1.4 +.4/B InTrTrsIdxAd GI 21.20 +.5 -1.4 +.3/B InTrTrsIdxIns GI 26.30 +.4 -1.4 +.3/B InTrTrsInv GI 10.85 +.5 -1.5 +.3/B IndtlsIdxAdmrl ID 71.35 -.6 -2.0 +11.4/A InPrtScAdmrl IP 25.28 +.8 -.9 +1.0/B InPrtScIns IP 10.30 +.8 -.9 +1.1/B InPrtScInv IP 12.88 +.8 -.9 +.9/C InsIdxIns LB 241.00 -1.6 -.6 +10.8/A InsIdxInsPlus LB 241.02 -1.6 -.6 +10.8/A InsTrgRt2020Ins TE 22.38 -.2 -.7 NA InsTtlSMIInPls LB 58.77 -1.4 -.5 +10.3/B InsTtlSMIIns LB 58.77 -1.4 -.5 +10.3/B IntlExplorerInv FQ 21.35 +.3 +.3 +10.9/B IntlGrAdmrl FG 97.68 -1.3 +2.2 +11.5/A IntlGrInv FG 30.69 -1.3 +2.2 +11.3/A IntlValInv FV 39.35 -1.1 -1.3 +5.2/B LTBdIdInsPls CL 13.64 +1.2 -4.3 +1.8/D LTBdIdxIns CL 13.64 +1.2 -4.3 +1.7/D LTBdIdxInv CL 13.64 +1.2 -4.4 +1.6/E LTCrpBdIdxIns TW 30.03 +.6 -4.7 +3.0/A LTInGrdAdm TW 9.98 +.8 -5.0 +2.9/A LTInGrdInv TW 9.98 +.8 -5.0 +2.8/B LTTE ML 11.40 +.3 -1.5 +2.7/A LTTEAdmrl ML 11.40 +.3 -1.4 +2.8/A LTTrsAdmrl GL 11.78 +2.1 -4.4 -.2/C LTTrsIdxIns GL 31.68 +2.1 -4.2 .../B LTTrsInv GL 11.78 +2.1 -4.4 -.3/D LfStrCnsrGrInv CA 19.74 ... -.8 +4.4/B LfStrGrInv AL 33.44 -.7 -.7 +7.3/B LfStrIncInv XY 15.36 +.3 -.9 +2.9/B LfStrModGrInv MA 26.95 -.3 -.7 +5.9/B LgCpIdxAdmrl LB 61.26 -1.6 -.6 +10.6/A LgCpIdxIns LB 252.13 -1.6 -.6 +10.6/A LgCpIdxInv LB 49.00 -1.6 -.6 +10.5/A LtdTrmTE MS 10.82 -.1 -.2 +.9/B LtdTrmTEAdmrl MS 10.82 -.1 -.2 +1.0/A MATEInv MT 10.60 +.3 -1.6 +2.3/A MCpGrIdxAdm MG 55.52 -.5 +1.2 +7.1/D MCpGrIdxInv MG 50.72 -.5 +1.2 +7.0/D MCpVlIdxAdm MV 56.80 ... -1.2 +8.4/A MCpVlIdxInv MV 43.17 ... -1.2 +8.2/B MatlsIdxAdmrl SN 65.57 -3.3 -5.5 +8.0/A MdCpGrInv MG 27.31 -.7 +3.4 +5.9/E MdCpIdxAdmrl MB 190.77 -.2 -.1 +7.8/B MdCpIdxIns MB 42.14 -.2 -.1 +7.8/B MdCpIdxInsPlus MB 207.84 -.2 -.1 +7.8/B MdCpIdxInv MB 42.05 -.2 -.1 +7.7/B MegaCpIdxIns LB 178.83 -1.9 -.7 +11.2/A MegaCpValIdxIns LV 147.21 -1.5 -2.2 +10.4/A MgdPayoutInv MA 18.84 -.2 -.5 +5.4/C MktNetrlIns NE 11.75 +.6 +1.3 +1.4/C MktNetrlInv NE 11.80 +.6 +1.3 +1.3/C MorganGrAdmrl LG 93.33 -2.0 +2.9 +12.3/B MorganGrInv LG 30.09 -2.1 +2.8 +12.1/B MrtBckScIdxAdmr GI 20.58 +.5 -1.3 +.9/A NJLTmTEAdm MJ 11.87 +.4 -1.4 +3.3/A NJLTmTEInv MJ 11.87 +.4 -1.4 +3.2/A NYLTmTEAdm MN 11.49 +.1 -1.6 +2.6/A NYLTmTEInv MN 11.49 +.1 -1.6 +2.5/A OhioLngTrmTE MO 12.33 +.3 -1.5 +2.8/A PALTmTEAdm MP 11.35 +.4 -1.3 +2.9/A PALTmTEInv MP 11.35 +.4 -1.4 +2.8/A PacStkIdxAdmrl DP 89.84 ... ... +8.3/D PacStkIdxIns DP 13.75 ... +.1 +8.3/D PacStkIdxInv DP 13.85 ... ... +8.2/D PrcMtlsMngInv SP 9.56 -.2 -9.5 +3.7/D PrmCpAdmrl LG 135.61 -1.7 +1.5 +13.7/A PrmCpCorInv LG 26.81 -2.3 -.3 +12.1/B PrmCpInv LG 130.80 -1.7 +1.5 +13.7/A RlEstIdxAdmrl SR 107.59 +4.4 -7.6 +.7/C RlEstIdxInstl SR 16.65 +4.4 -7.6 +.8/C RlEstIdxInv SR 25.22 +4.4 -7.6 +.6/C Rsl1000GrIdxIns LG 268.43 -1.9 +1.5 +12.9/A Rsl1000IdxIns LB 234.86 -1.5 -.6 +10.3/B Rsl1000VlIdxIns LV 204.96 -1.1 -2.8 +7.8/C Rsl2000GrIdxIns SG 263.45 -.2 +2.3 +8.9/C Rsl2000IdxIns SB 233.78 +.1 +.1 +8.5/B Rsl2000VlIdxIns SV 209.99 +.4 -2.2 +7.8/B Rsl3000IdxIns LB 234.79 -1.4 -.5 +10.2/B SCpGrIdxAdm SG 57.44 ... +1.7 +8.0/D SCpGrIdxI SG 46.00 ... +1.7 +8.0/D SCpGrIdxInv SG 45.95 ... +1.7 +7.9/D SCpValIdxAdm SV 55.66 +.2 -2.0 +7.9/B SCpValIdxI SV 31.11 +.2 -2.0 +7.9/B SCpValIdxInv SV 31.06 +.2 -2.0 +7.8/B SPMC400GrIdxIns MG 268.52 +.4 +1.3 +9.8/B SPMC400IdxIns MB 252.06 ... -.9 +8.9/A SPMC400VlIdxIns MV 236.12 -.4 -3.1 +7.6/B SPSC600IdxIns SB 282.77 +1.2 +1.0 +10.9/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 21.29 ... -.8 +1.4/B STCpBdIdxI CS 26.06 ... -.8 +1.4/A STFederalAdmrl GS 10.54 +.2 -.3 +.6/A STFederalInv GS 10.54 +.2 -.3 +.5/A STInfPrScIdAdmr IP 24.52 +.4 +.2 +1.0/B STInfPrScIdIns IP 24.54 +.4 +.2 +1.1/B STInfPrScIdxInv IP 24.49 +.4 +.2 +.9/C STInvmGrdAdmrl CS 10.50 ... -.6 +1.4/A STInvmGrdIns CS 10.50 ... -.6 +1.5/A STInvmGrdInv CS 10.50 ... -.6 +1.3/B STTE MS 15.70 ... +.3 +.6/C STTEAdmrl MS 15.70 ... +.3 +.7/B STTrsAdmrl GS 10.47 +.2 -.3 +.4/A STTrsInv GS 10.47 +.2 -.3 +.3/A STTrsdxAdm GS 19.99 +.1 -.3 +.3/B STTrsdxIns GS 25.12 +.1 -.2 +.3/B SeledValInv MV 29.86 -1.3 -4.5 +7.8/B SmCpIdxAdmrl SB 70.35 +.2 -.3 +8.0/B SmCpIdxIns SB 70.35 +.2 -.3 +8.0/B SmCpIdxInsPlus SB 203.06 +.2 -.3 +8.0/B SmCptlstIdxInv SB 70.33 +.2 -.3 +7.8/B StarInv MA 26.69 -.6 -.4 +6.8/A StrEqInv MB 34.13 +.1 +.5 +8.0/B StrSmCpEqInv SB 35.65 +.2 +.1 +7.1/C TMCapApAdm LB 136.25 -1.4 -.4 +10.9/A TMCapApIns LB 67.71 -1.3 -.4 +10.9/A TMSmCpAdm SB 62.15 +1.2 +1.0 +10.6/A TMSmCpI SB 62.29 +1.2 +1.0 +10.6/A TrgtRtr2015Inv TD 15.23 -.1 -.7 +4.6/C TrgtRtr2020Inv TE 31.17 -.3 -.7 +5.5/A TrgtRtr2025Inv TG 18.37 -.4 -.7 +6.1/A TrgtRtr2030Inv TH 33.40 -.5 -.7 +6.6/B TrgtRtr2035Inv TI 20.55 -.6 -.7 +7.2/B TrgtRtr2040Inv TJ 35.53 -.8 -.7 +7.6/B TrgtRtr2045Inv TK 22.34 -.8 -.7 +7.9/B TrgtRtr2050Inv TN 35.96 -.8 -.7 +7.9/B TrgtRtr2055Inv TL 38.96 -.8 -.7 +7.8/B TrgtRtr2060Inv XQ 34.40 -.8 -.7 +7.8/C TrgtRtrIncInv RI 13.43 +.1 -.6 +3.6/A TtBMIdxAdmrl CI 10.49 +.3 -1.7 +1.0/C TtBMIdxIns CI 10.49 +.3 -1.7 +1.0/C TtBMIdxInsPlus CI 10.49 +.3 -1.7 +1.0/C TtBMIdxInv CI 10.49 +.3 -1.8 +.9/D TtInBIdxAdmrl IB 21.84 +1.0 +.9 +2.3/C TtInBIdxIns IB 32.77 +1.0 +.9 +2.3/C TtInBIdxInv IB 10.92 +1.0 +.8 +2.2/C TtInSIdxAdmrl FB 30.16 -.4 -.9 +6.2/A TtInSIdxIns FB 120.60 -.4 -.9 +6.2/A TtInSIdxInsPlus FB 120.62 -.4 -.9 +6.2/A TtInSIdxInv FB 18.03 -.4 -.9 +6.1/A TtlSMIdxAdmrl LB 66.12 -1.4 -.5 +10.2/B TtlSMIdxIns LB 66.13 -1.4 -.5 +10.2/B TtlSMIdxInv LB 66.09 -1.4 -.5 +10.1/B TtlWldStkIdxIns WS 149.85 -.9 -.7 +8.3/B TtlWldStkIdxInv WS 29.91 -.9 -.7 +8.2/B TxMgBalAdmrl CA 30.36 -.6 -.7 +6.1/A USGrAdmrl LG 98.45 -1.4 +4.1 +12.3/B USGrInv LG 37.99 -1.4 +4.0 +12.1/B USValInv LV 18.68 -.5 -2.5 +7.9/C UtlsIdxAdmrl SU 55.95 +4.1 -3.6 +8.2/A ValIdxAdmrl LV 40.37 -1.3 -2.0 +10.2/A ValIdxIns LV 40.37 -1.3 -2.0 +10.2/A ValIdxInv LV 40.38 -1.3 -2.0 +10.1/A WlngtnAdmrl MA 70.79 -.5 -1.9 +7.5/A WlngtnInv MA 40.99 -.5 -1.9 +7.4/A WlslyIncAdmrl CA 63.21 ... -2.6 +5.1/A WlslyIncInv CA 26.09 ... -2.6 +5.0/A WndsrAdmrl LV 78.67 -.7 -.4 +8.3/B WndsrIIAdmrl LV 65.46 -1.6 -2.5 +7.8/C WndsrIIInv LV 36.89 -1.6 -2.5 +7.7/C WndsrInv LV 23.32 -.7 -.4 +8.2/BVericimetryUSSCVl SV 19.83 +.3 -1.4 +6.7/CVictoryDiversStkA m LB 18.60 -1.6 -2.2 +8.2/D DiversStkI LB 18.57 -2.8 -3.4 +8.0 DiversStkR b LB 18.27 -2.9 -3.5 +7.5 GlbNatrlResA m SN 21.48 -2.1 -9.5 -4.7/E INCrTtlRetBdY CI 9.32 +.5 -1.5 +.9/D INCrforIncA m GS 8.84 +.1 -.4 -.1 INCrforIncI GS 8.84 +.3 -.4 +.2 InsDiversStkR LB 10.36 -2.7 -3.3 +8.0 IntgDiscvA m SB 39.62 +1.0 -1.4 +10.1/A IntgDiscvY SB 43.05 +1.0 -1.3 +10.3/A IntgSmCpValA m SV 38.22 -.8 -3.8 +6.0/D IntgSmCpValY SV 39.33 -.7 -3.7 +6.4/C MndMCpGrA m MG 34.04 -.8 -1.3 +5.7/E MndMCpGrC m MG 27.61 -.9 -1.5 +5.0/E MndMCpGrY MG 36.22 -.8 -1.2 +6.0/E MndrMltCpA m LG 45.53 -1.6 -2.2 +9.3/D MndrMltCpC m LG 37.32 -1.7 -2.4 +8.4/E RSGrA m LG 20.81 -2.7 +1.0 +11.0/C RSLgCpAlphaA m LB 56.42 -.2 -.3 +7.9/D RSMidCpGrA m MG 26.11 -2.6 +1.3 +7.1/D RSPtnrsA m SB 28.60 +.4 -2.1 +7.7/C RSSciandTechA m ST 22.77 -5.0 +5.6 +21.9/A RSSelGrA m SG 46.96 -1.6 +2.0 +6.5/E RSSmCpEqA m SG 19.90 -.6 +5.4 +10.7/A RSSmCpGrA m SG 85.23 -.6 +5.3 +10.4/B RSValA m MB 25.99 +1.2 -.8 +4.8/D SP500IdxA m LB 20.94 -1.7 -.8 +10.2/B SophusEMA m EM 23.27 -1.5 +3.3 +10.6/A SycEsVlA m MV 40.01 -1.4 -2.1 +9.5 SycEsVlI MV 40.03 -1.4 -2.0 +9.8 SycEsVlR b MV 39.53 -1.5 -2.1 +9.3 SycmrSmCoOppA m SV 46.11 -.5 -2.2 +11.0 SycmrSmCoOppI SV 46.55 -.5 -2.1 +11.3 SycmrSmCoOppR b SV 43.38 -.5 -2.2 +10.7 TrvlnIntlSMI FQ 14.59 +.1 -.7 +10.5/BVikingKansasMuncplA m SI 10.57 +.1 -1.0 +1.5/B TFForMontanaA m SI 9.88 +.2 -1.3 +1.3/BVillereBalInv AL 23.02 +.5 +4.1 +3.2/EVirtusCdxMcpVlEqI MV 12.56 +.7 -.8 +7.5/B CrdxLgCpValEqA m LV 15.57 -1.5 -3.9 +7.5/C CrdxLgCpValEqI LV 15.72 -1.4 -3.9 +7.8/C CrdxSmCpValEqIn SB 11.59 -.2 -3.2 +8.2/B DuffPlRlEtSecA m SR 24.69 +4.7 -6.9 +.8/C GrAllcStrIns AL 9.41 -.4 -1.7 +5.1 IntlEqIns FG 12.18 +.9 +.7 +8.6/A KARCapitalGrA m LG 16.81 -2.4 +3.7 +12.8/B KARMidCapGrA m MG 30.96 +1.1 +11.8 +14.0/A KARSmCapCoreA m SG 32.36 +1.7 +5.0 +17.2/A KARSmCapCoreI SG 34.00 +1.7 +5.1 +17.5/A NFDurIncI CS 10.68 +.1 -.4 +1.6/A NFMulSecS/TBdA m CS 4.70 ... -.3 +2.4/A NFMulSecS/TBdC b CS 4.77 ... -.4 +2.1/A NFMulSecS/TBdC1 m CS 4.75 ... -.5 +1.6/A NFTaxExemBdI MI 11.00 +.1 -1.0 +1.7/B NFtMuSectInBdA m MU 10.18 ... -.9 +4.1/A NeweetHYA m HY 4.12 ... -.6 +4.3/B RamtEnhCreEqA m LB 18.71 -2.2 -7.8 +9.0/C SectTrendA m LB 12.66 -2.2 -.9 +4.3/E SectTrendC m LB 12.46 -2.1 -1.1 +3.5/E SeixCorBdIns CI 10.39 +.5 -1.7 +.8/D SeixGrgTEBdIns SI 10.38 +.3 -1.1 +1.8/A SeixHGrdMnBdIns ML 11.68 +.4 -1.4 +2.3/B SeixHYIns HY 8.22 -.1 -.9 +3.6/C SeixHiIncI HY 6.36 -.3 -1.0 +4.6/B SeixInvGrdTEBdI MI 11.51 +.2 -1.2 +1.4/D SeixTtlRetBdI CI 10.17 +.4 -1.9 +.8/D SeixUSGSUSBdI UB 10.01 +.2 +.3 +.7/D SeixUlShrtBdIns UB 9.95 +.2 +.2 +1.1/B SlvnLgCpGrStkA m LG 5.68 -2.1 +3.5 +8.9/E StrAllcA m MA 14.82 -1.3 +1.8 +4.8/D TactAllcA m MA 9.33 -1.4 +2.0 +5.1/C VontForOppsA m FG 34.57 -.5 -2.6 +7.0/B VontForOppsC m FG 33.90 -.5 -2.7 +6.2/C VontForOppsI FG 34.60 -.4 -2.5 +7.3/B VontlGlbOppsA m WS 16.14 -1.0 -1.0 +10.6/A VontobelEMOppI EM 12.10 -.2 +.2 +6.4/DVoyaGNMAIncA m GI 8.24 +.3 -1.1 +.8/A GNMAIncC m GI 8.20 +.3 -1.3 +.1/C GlbEqA m WS 35.40 -.9 -1.7 +5.9/D GlbEqC m WS 32.95 -1.0 -2.0 +5.1/D GlbRlEsttA m GR 16.45 +1.8 -4.5 -.5/E HYBdA m HY 7.89 -.2 -1.1 +4.2/B IntermBdA m CI 9.89 +.3 -1.6 +1.6/B IntermBdI CI 9.88 +.4 -1.5 +1.9/A LgCpGrA m LG 37.73 -.8 +1.6 +11.5/C LgCpGrI LG 41.72 -.8 +1.7 +11.8/B MdCpOppsA m MG 22.67 -.2 +1.4 +8.7/C MdCpOppsC m MG 17.00 -.3 +1.3 +7.9/C MltMgrIntlSmCpA m FQ 64.47 +.4 +.5 +10.9/B RlEsttA m SR 13.98 +3.2 -7.6 -.7/E RlEsttI SR 15.48 +3.3 -7.5 -.1/D RussiaA m MQ 32.59 -1.5 +9.4 +12.0/A SmCoA m SB 13.93 -1.9 -2.2 +8.1/B SmCpOppsA m SG 58.00 -1.6 -.7 +7.2/DWCMFocIntGrIns d FG 15.89 +.8 +1.0 +9.9/A FocIntGrInv m FG 15.83 +.8 +.9 +9.6/AWaldenEq LB 21.54 -.9 -.3 +10.6/AWasatch1stSourceInc d CS 9.97 +.1 -.5 +1.0/C CorGr d SG 71.08 +.9 +4.0 +11.7/A GlbValInv d WS 8.71 +.2 -1.6 +7.3/C HoisingtonUSTrs d GL 15.81 +2.6 -5.4 -1.1/E IntlGrInv d FR 35.86 +1.8 +4.2 +10.8/B IntlOppsInv d FR 3.53 +1.4 +1.4 +11.6/B LSInv d LO 12.43 -2.3 -4.5 -2.1/E MicroCp d SG 8.08 +2.0 +5.8 +12.7/A MicroCpVal d SG 3.37 +.6 -1.7 +12.0/A SmCpGrInv d SG 46.59 ... +7.4 +8.7/C SmCpVal d SB 7.79 -.1 -2.0 +9.1/A UlGr d SG 21.94 +.7 +7.0 +13.4/A WldInnovtrInv d SW 21.81 +.6 +2.2 +12.5/AWeitzBal CA 14.22 -.3 +.2 +4.1/B NebraskaTFInc SI 9.75 -.1 -1.0 +.1/E PtnrsIIIOppIns LO 14.69 +.5 +1.8 +.3/D PtnrsValInv LB 31.34 -1.4 -.4 +1.2/E ShrtDrIncIns CS 12.11 +.2 -.3 +1.2/B ValInv LG 42.85 -1.4 +.4 +3.2/E sHickory MB 51.52 -.7 -1.5 +1.0/EWells FargoAdjRtGvtA f UB 8.95 +.1 +.2 +.2/E AdjRtGvtC m UB 8.95 +.1 ... -.5/E AdjRtGvtInst UB 8.95 +.2 +.3 +.5/E AstAllcA f IH 14.40 -.5 -.5 +3.8 AstAllcAdm IH 14.56 -.5 -.5 +4.0 AstAllcC m IH 13.95 -.5 -.6 +3.1 CALtdTrmTFA f SS 10.58 -.1 -.9 +.6/C CATFA f MC 11.62 +.2 -1.3 +1.9/D CATFAdm MC 11.64 +.1 -1.2 +2.1/D CBLgCpValA f LV 14.19 ... -1.6 +8.9/A CBLgCpValInst LV 14.23 ... -1.5 +9.4/A CBMidCpValA f MV 35.91 ... -2.2 +9.1/A CBMidCpValInst MV 36.20 ... -2.1 +9.4/A CommonStkA f MB 22.74 -.5 -1.0 +7.7/B CorBdA f CI 12.91 +.4 -1.8 +.7/D CorBdAdm CI 12.61 +.5 -1.8 +.8/D CorBdInst CI 12.59 +.4 -1.7 +1.0/C CorPlusBdA f CI 12.40 +.4 -1.3 +2.5/A DiscpUSCorA f LB 16.81 -1.8 -1.6 +10.1/B DiscpUSCorAdm LB 17.25 -1.8 -1.6 +10.2/B DiscvAdm MG 34.63 -1.0 +3.0 +9.9/B DvrsCptlBldrA f AL 10.19 -1.2 +.5 +10.0/A DvrsCptlBldrC m AL 10.16 -1.3 +.2 +9.2/A DvrsEqA f LG 25.82 -1.1 -.1 +7.9/E DvrsEqAdm LG 25.92 -1.1 ... +8.2/E DvrsIncBldrA f XY 6.22 -.3 -1.8 +5.8/A DvrsIncBldrC m XY 6.23 -.4 -1.9 +5.0/A DvrsIncBldrInst XY 6.08 -.3 -1.8 +6.2/A DvrsIntlA f FB 13.30 -.7 -.7 +4.3/D EMEqA f EM 25.65 -1.9 +1.1 +8.7/B EMEqAdm EM 26.87 -1.9 +1.1 +8.8/B EMEqC m EM 21.57 -1.9 +.9 +7.8/C EndeavorSelInst LG 9.52 -1.6 +4.4 +13.0/A GlobalSmCpA f SW 42.24 +1.2 -.4 +11.2/B GrAdm LG 40.18 -2.0 +5.7 +11.5/B GrBalA f MA 46.53 -1.2 -1.3 +5.6 GrBalAdm MA 41.49 -1.2 -1.3 +5.8 GrInst LG 43.38 -2.0 +5.7 +11.7/B GvtSecA f GI 10.70 +.5 -1.4 +.2/C GvtSecAdm GI 10.69 +.5 -1.3 +.4/B GvtSecInst GI 10.69 +.6 -1.3 +.6/A HYBdA f HY 3.29 -.3 -1.6 +4.3/B HYBdC m HY 3.29 -.6 -1.8 +3.5/D IdxAstAllcA f MA 32.53 -1.0 -1.0 +6.0/B IdxAstAllcAdm MA 32.53 -1.0 -1.0 +6.1/B IdxAstAllcC m MA 19.78 -1.1 -1.2 +5.2/C IntlBdA f IB 10.64 +.7 +3.2 +2.0 IntlBdInst IB 10.78 +.6 +3.2 +2.3 IntrsValA f LB 12.15 -1.8 -1.7 +6.1/E IntrsValInst LB 12.22 -1.7 -1.6 +6.6/E IntrsWldEqA f WS 22.00 -1.0 -.6 +8.0/B MinnesotaTFAdm SM 10.51 +.1 -.8 +1.9/B ModBalAdm CA 22.70 -.4 -.8 +4.3/B OmegaGrA f LG 49.57 -1.8 +3.4 +11.1/C OmegaGrC m LG 34.50 -1.8 +3.2 +10.3/D OppA f LG 42.58 -1.7 -.7 +7.6/E OppAdm LG 46.39 -1.6 -.6 +7.8/E PETFInst MP 11.48 +.1 -.8 +2.2/B PrecMetalsA f SP 32.56 +1.3 -9.4 +3.7/D PremLgCoGrA f LG 13.78 -2.4 +4.3 +10.0/D ShrtDrGvtBdAdm CS 9.70 +.2 -.3 +.4/D ShrtDrGvtBdInst CS 9.69 +.1 -.2 +.5/D ShrtTrmBdInst CS 8.66 ... -.1 +1.1/B ShrtTrmHYBdA f HY 7.99 +.1 +.1 +2.3/E SmCoGrAdm SG 53.64 -2.3 +3.0 +6.1 SmCoValAdm SV 27.51 +.7 -1.0 +8.1/B SmCpOppsAdm SG 22.49 -.4 -2.0 +8.2/C SmCpValA f SB 17.13 -.8 -1.7 +10.7/A SpMCpValAdm MV 36.92 -.4 -2.9 +6.9/C SpMCpValIns MV 37.24 -.3 -2.8 +7.2/B SpcSmCpValA f SV 34.42 +1.2 -1.3 +9.0/A SpcSmCpValAdm SV 35.22 +1.2 -1.2 +9.2/A SpcSmCpValC m SV 31.21 +1.1 -1.5 +8.2/B SpecizedTechA f ST 14.04 -1.8 +10.2 +19.4/C StrMnBdA f MS 8.90 ... -.1 +1.6/A StrMnBdAdm MS 8.90 ... ... +1.7/A StrMnBdC m MS 8.93 -.1 -.3 +.8/B Target2020A f TE 12.54 +.2 -1.6 +2.9/E Target2020Adm TE 12.80 +.2 -1.5 +3.0/E Target2020R6 TE 12.90 +.2 -1.4 +3.3/D Target2030A f TH 13.47 -.1 -1.4 +4.6/E Target2030Adm TH 13.75 -.1 -1.3 +4.7/E Target2030R6 TH 13.74 ... -1.2 +5.1/D Target2040A f TJ 15.92 -.2 -1.4 +5.8/E Target2040Adm TJ 16.37 -.2 -1.3 +5.9/E Target2040R6 TJ 16.41 -.2 -1.3 +6.3/D TrdtnlSmCpGrA f SG 15.18 -2.8 +.7 +6.5/E 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 20.39 +3.5 -3.2 +5.3/CWesMarkBal MA 12.88 -1.2 -.9 +5.5/C Gr LG 20.29 -1.3 +1.5 +7.0/E GvtBd CI 9.61 +.4 -1.3 +.1/E SmCoGr SG 14.04 -.6 +1.0 +5.6/E WestVIMnBd SI 10.37 +.2 -1.3 +1.3/BWestcoreColoradoTERtl SI 11.37 +.2 -1.0 +1.9/A FlexIncRtl HY 8.79 ... -1.2 +4.3/B PlusBdRtl CI 10.47 +.5 -1.4 +1.7/BWestern AssetAdjRtIncI UB 9.05 +.3 +.5 +2.3/A CAMnsA m MC 15.68 +.3 -1.2 +1.6/E CAMnsC m MC 15.64 +.3 -1.3 +1.1/E CAMnsI MC 15.68 +.3 -1.2 +1.8/E CorBdA m CI 12.37 +.6 -1.7 +1.7/A CorBdFI b CI 12.38 +.6 -1.7 +1.8/A CorBdI CI 12.37 +.6 -1.6 +2.1/A CorBdIS CI 12.39 +.6 -1.6 +2.1/A CorPlusBdA m CI 11.57 +.8 -1.5 +2.6/A CorPlusBdFI b CI 11.58 +.8 -1.5 +2.6/A CorPlusBdI CI 11.58 +.9 -1.4 +3.0/A CorPlusBdIS CI 11.58 +.9 -1.3 +3.0/A CorpBdA m TW 12.21 +.3 -2.4 +2.9/A EMDbtI EB 4.89 +.3 -2.1 +4.7/C GlbHYBdA m HY 6.31 -.1 -1.4 +4.3/B GlbHYBdIS HY 6.31 ... -1.3 +4.6/B HYI HY 7.86 -.2 -1.0 +3.7/C HYIS HY 7.99 -.1 -.9 +3.7/C IncomeA m MU 6.34 +.3 -.5 +3.9/A InIdPlsBdI IP 11.04 +.5 -1.1 +.2/E InIdPlsBdIS IP 11.10 +.6 -1.0 +.3/D IntermBdI CI 10.75 +.2 -1.1 +1.9/A IntermBdIS CI 10.76 +.2 -1.1 +1.9/A IntermTrmMnsA m MI 6.31 +.1 -.9 +1.5/C IntermTrmMnsC b MI 6.32 ... -1.1 +.9/E IntermTrmMnsI MI 6.31 +.1 -.9 +1.6/C IntrmMtCAMnsA m MF 8.63 +.1 -.9 +1.1/D IntrmMtCAMnsC b MF 8.62 +.1 -1.0 +.5/E IntrmMtNYMnsA m MN 8.49 +.3 -.7 +.8/E IntrmMtNYMnsC b MN 8.49 +.1 -.9 +.2/E Mgd Mns A m ML 16.03 +.2 -1.1 +1.9/C Mgd Mns C m ML 16.04 +.2 -1.2 +1.4/E Mgd Mns I ML 16.06 +.3 -1.0 +2.0/C MnHiIncA m HM 14.04 +.1 -.7 +2.8/D MnHiIncC m HM 13.97 +.1 -.8 +2.2/E MnHiIncI HM 13.97 +.2 -.6 +2.9/D MrtgBckdScA m CI 10.39 +.5 -.7 +1.6/B MrtgBckdScI CI 10.43 +.5 -.6 +1.8/A NJMnsA m MJ 12.12 +.4 -1.1 +2.0/C NYMnsA m MY 12.90 +.3 -1.0 +1.4/D NYMnsC m MY 12.89 +.2 -1.2 +.8/E NYMnsI MY 12.89 +.3 -1.0 +1.5/D PEMnsA m MP 12.62 +.3 -.8 +2.1/C PEMnsC m MP 12.57 +.3 -.9 +1.5/D ShrtDrHiIncA m HY 5.30 +.1 +.1 +2.5/E ShrtDrHiIncC1 m HY 5.33 +.1 ... +2.1/E ShrtDrHiIncI HY 5.33 +.1 +.4 +2.8/E 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 +1.5/A TtlRtUncnsFI b NT 10.57 +.3 -1.1 +3.5/B TtlRtUncnsI NT 10.58 +.4 -.9 +3.8/A TtlRtUncnsIS NT 10.56 +.4 -1.0 +3.9/AWestwoodEMIns EM 10.32 -1.2 +1.0 +5.0/E IncOppA m MA 15.37 -1.1 -2.3 +3.7/E IncOppIns MA 15.38 -1.1 -2.2 +3.9/E LgCpValIns LB 12.84 -.8 -1.3 +9.1/C SMdCpIns MB 15.63 +.1 -1.0 +4.2/D SMdCpPlusIns MB 15.72 -.2 -1.0 +3.9/E ShrtDrHYIns HY 9.21 +.3 +.2 +3.1/D SmCpValIns SB 17.35 +1.6 +.3 +9.6/AWilliam BlairBdI CI 10.06 +.3 -1.4 +1.7/A EMGrI EM 16.44 -.9 +.5 +7.4/C EMGrIns EM 16.57 -.9 +.5 +7.5/C EMLeadersIns EM 11.15 -1.2 +.5 +6.3/D GlbLeadersI WS 15.02 ... +3.2 +9.7/A GrI LG 12.24 -.4 +6.3 +10.3/D InsIntlGr FG 18.10 +.2 +.1 +5.8/D IntlDevPlusI FG 16.27 -.1 -2.9 +4.4/E IntlGrI FG 31.19 +.2 +.2 +5.7/D IntlGrN b FG 30.45 +.1 +.1 +5.4/D IntlSmCpGrI FR 15.58 +.3 -.4 +9.6/C IntlSmCpGrIns FR 15.67 +.3 -.4 +9.7/C MidCpGrI MG 12.20 +1.1 +5.4 +6.5/D SmCpGrI SG 31.21 +1.6 +5.4 +13.7/A SmCpValI SB 19.87 +.1 -4.0 +6.5/D SmMidCpGrI MG 25.61 +.2 +4.6 +11.9/AWillistonBsnMdNrAmrStkA m EE 4.93 -.6 -10.0 -6.2/BWilmingtonBroadMktBdIns CI 9.42 +.3 -1.7 +.8/D IntermTrmBdIns CI 9.63 ... -1.3 +.6/E IntlIns FB 9.05 -.3 -1.6 +6.1/A LgCpStrIns LB 21.93 -1.6 -.4 +10.2/B MnBdIns MI 12.85 -.1 -1.5 +1.4/D NYMnBdIns MN 10.24 ... -1.4 +1.2/D RlAstIns IH 14.48 +1.6 -1.6 +1.7/EWilshire5000IdxInvm b LB 20.69 -1.3 -.7 +9.9/B LgCoGrIns LG 43.32 -2.1 +1.9 +11.6/B LgCoGrInvm b LG 40.23 -2.1 +1.8 +11.2/CWintergreen FundInv m WS 12.86 -.8 -5.6 +3.0/EWorld FundsRlEstValOppIns SR 11.71 +3.5 -7.6 -1.5/EYorktownShrtTrmBdL b CS 3.60 -.1 -.2 +1.0/CZacksSmCpCorInv m SB 28.10 +1.2 +.8 +8.7/BiSharesMSEAIntlIdxIns FB 14.00 -.1 -1.3 +5.0/C MSEAIntlIdxInvA b FB 13.90 -.1 -1.3 +4.7/C Rusl2000SCIdIns SB 19.75 +.1 +.2 +8.3/B Rusl2000SCIdIvA b SB 19.75 +.1 +.1 +8.1/B S&P500IdxK LB 315.06 -1.6 -.6 +10.8/A USAggtBdIdxK CI 9.90 +.5 -1.7 +.9/D 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Mutual Funds Continued from previous page MONEY & MARKET$Page 22 www.sunnewspapers.net The Sun/Thursday, April 5, 2018

PAGE 56

A weekly publication of Sun Coast Media GroupServing Southwest Florida outdoor enthusiasts THE ORIGINAL SINCE 1997April 5, 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

At approximately 7 a.m. on March 29, a resident from the 2000 block of Pine Street in Englewood called the Charlotte County Sheris Oce to report that his 23 Big Bay Parker vessel was missing from his dock. Approximately 30 minutes later, other boaters in the area advised the victim that there was a boat stuck on a sandbar near Stump Pass Marina. Via photos from the witnesses, the victim con“rmed it was his vessel. The witnesses observed a male, later identi“ed as Adam Bruce Donohew of North Port, attempting to free the boat. The witnesses stayed at a distance in the area until law enforcement arrived and took Donohew into custody. Donohew reported being in the water for several hours, so he was transported to the hospital. It was later learned that three boats located at Freedom Boat Club (2002 Placida Road) showed evidence of tampering consistent with attempted theft, such as damaged ignition systems and cut wires. The boats were also untied. An additional boat at 2022 Placida Road (Mack Law Firm) was damaged in an attempted theft. The boat, normally up on a lift, was observed by the owner in the water with a damaged ignition, motor trimmed down, and the battery on. Detectives made contact with Donohew at the hospital, where he provided a statement post-Miranda. During this conversation, Detectives also learned that Donohew was on house arrest and was not wearing his court-ordered ankle monitor. Upon his medical clearance, Donohew was arrested and charged with grand theft and violation of probation. Photo providedThis fat gatopsail catsh was a birthday catch for 10-year-old Gavin Mosier, pictured with his dad Tom from Waukesha, Wis. WEEKLY MAGAZINE BoatingAnd Fishing.com Facebook.com/ WaterLineMagazine23170 Harborview Road Port Charlotte, FL 33980CUST. SERVICE & SUBSCRIPTIONS941-206-1300PUBLISHERCAPT. JOSH OLIVE941-276-9657Publisher@WaterLineWeekly.comMARKETINGSun PublisherGlen 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 TABLE OF CONTENTS I always talk to my clients before each trip making sure they know what I will have on the boat and what they will need to bring. I understand that most people dont get to make these kind of trips often. Maybe its a first time and they can get a little excited, thinking, Well, maybe I should bring this too „ I might need it.Ž Ready to go? AROUND CHARLOTTE HARBOR • CAPT. RALPH ALLEN Fish brains ......................................................................................................Page 8 ANGLING 101 • ROBERT LUGIEWICZ Ouch! .............................................................................................................Page 9 ANGLING 201 • CAPT. MIKE MYERS Why redfish? ................................................................................................Page 11 THE PIER RAT • CHANDLER SMITH Dissecting a pier ...........................................................................................Page 15 FLORIDA IS WILD • CAPT. JOSH OLIVE Florida is wild ...............................................................................................Page 16 THE WILDLIFE CENTER OF VENICE • PAM DEFOUW Bringing up baby aint easy ..........................................................................Page 17 FROM HOOK TO TABLE • TIM SPAIN Bait or dinner? .............................................................................................Page 18 TOURNAMENT BASSIN’ • GREG BARTZ Post-spawn bassin .......................................................................................Page 19 A LIFE ON THE WATER • CAPT. VAN HUBBARD What will spring bring?................................................................................Page 20 BEST OF THE FUMBLING FISHERMAN • TOM JOHNSON Toe the line ..................................................................................................Page 21 SLACK TIDES ...........................................................................................Page 24 ON THE FLY CAPT. REX GUDGEL Page 10 BULLETIN BOARD | Page 3 TIDE CHARTS | Page 4 FISHING REGULATIONS | Page 5 FISH FINDER | Page 6 MAP OF LOCAL WATERS | Page 7 READER PHOTOS | Pages 12-15 RECIPES | Pages 18,23 BOATING CLASSES | Page 23 SOLUNAR TABLES | Page 23 REGULAR FEATURES CCSO photosStolen boat runs agroundProvided by the Charlotte County Sheris Oce I was attending the Charlotte County CCA banquet March 22 when I got a message from Capt. Mike Myers wife telling me he was at the emergency room for extreme pain in his side. Mikes a fairly healthy guy, and I think he had his appendix out years ago, so I was at a loss for what might be going on with him. Then she sent me another message, telling me the suspected diagnosis: A kidney stone. Now, that made complete sense. See, Mikes been a charter guide for a long time. And like most charter guides, he often forgetsŽ to take care of himself. That includes staying hydrated while hes out on the water, and chronic dehydration is a common cause of ƒ wait for it ƒ kidney stones! There are lots of excuses for not drinking enough water on the boat. One of the common ones guides use: They dont want to pee in front of their clients. Maybe theyre afraid that those customers will realize that captains are people too and not some kind of gods. Actually, maybe theyre afraid theyd realize it themselves. Other good ones that I have personally heard: Im too busy “shing.Ž Drinking water makes me sleepy.Ž I dont want to drink water that smells like “sh.Ž If I sweat a lot and dont drink anything, Ill lose weight.Ž And my all-time favorite „ I guess I just forgot.Ž I havent experienced a kidney stone myself, but I have some good friends who have. None of them seemed to enjoy them. In fact, all three of them told me its the worst pain theyve ever had, beating out broken limbs, major dental surgery and „ believe it or not „ a heart attack. From their reports, the worst pain comes when the stone is traveling down the ureter (the tube that connects the kidney to the bladder). Its a sharp, hot pain, similar to the feel of burning metal. No amount of shifting or repositioning helps, though youll try. Even powerful painkillers dull it at best, or dont touch it in some cases. And it lasts for hours, and possibly days if it gets stuck in there. Once thats over with, the short trip from the bladder out the urethra is nothing. But you will have already suered plenty. This horror story will be enough for some of you to rethink your hydration habits on the boat or on the pier. Some others will sco, because it cant happen to them. They might be right. Some people smoke cigarettes for 70 years and never get cancer or even a nasty cough. But the odds dont favor them, and if youre chronically dehydrated, they dont favor you either. Do yourself a solid and drink up. If the worst that happens is you get a whi of bait in your water, thats way better than a kidney stone, buddy. FROM THE PUBLISHER’S DESK • CAPT. JOSH OLIVE Drink up! DONOHEW

PAGE 58

€ Page 3 € April 5, 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.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.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. 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.ŽWCV 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 40 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. The Rotary is collecting used and unwanted boating items to sell at a ea marketŽ area at the event. It could be an old oar, shing pole, scuba tank or other boating or water-related item. All festival proceeds will benet the Lemon Bay Sunrise Rotary Club for projects and charities they support. For more info, visit NauticalFest.com or call Dave Flower at 941-468-2023.GULF COVE FISHING CLUBThe Gulf Cove Fishing Clubs next meeting is set for 7 p.m. April 9 at Hope Lutheran Church (14200 Hopewell Ave, Port Charlotte). Our speaker for the evening will be Capt. Cayle Wills, who shes and guides in our local waters. Capt. Cayle also speaks monthly at Fishin Franks seminars, and you can read articles written by him in WaterLine. Contact Neil Heisner at 941-698-8607 or neilheisner39@gmail.com for more info.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.ENGLEWOOD FISHING CLUBThe Englewood Fishing Club will meet at 6:30 p.m. April 12 at the Rotonda West Association building (646 Rotonda Circle, Rotonda West). This month the club will host Fishin Frank and his pirate crew, speaking on whats biting and how to catch them. For more information and directions, go to EnglewoodFishingClub.net.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. Registration fee is $330 per boat if registered by April 6; $350 afterward (maximum three anglers per boat) Boats leave the dock in the order you registered, so dont wait! For more info or to register, go to https://goo.gl/BT4gZM.VENICE FISHING CLUB MEETSThe Venice Fishing Club will meet at the Nokomis Fire Dept. (111 Pavonia Road, Nokomis) at 6 p.m. the third Tuesday of each month. At the April 17 meeting, the speaker will be Capt. Josh Olive, discussing techniques for targeting king mackerel and blackfin tuna. After the speaker, a general fishing discussion will be held. Drinks and snacks will be provided for members and first-time guests. You will be required to join the club to attend again. Joining at a cost of $40 per family will give you access to the clubs Facebook page and to view members fish pics, where the fish are, bait used, etc. and ongoing events. Contact Bob at flabob1@ hotmail.com for more info.TREE FAIRTree Fair 2018, sponsored by People for Trees, Inc. will take place from 10 a.m. to 2 p.m. April 21 at the North Port Community Education Center (4940 Pan American Blvd., North Port). The Tree Fair will offer hundreds of 3-gallon native trees (approx. 6 to 8 feet tall) for sale for only $15 each. Choose from Florida sweetgum, American elm, bald cypress, slash pine, southern red cedar, dahoon holly and pignut 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 1 Mo n th FREE *Restricitions Apply adno=50532993

PAGE 59

€ Page 4 € April 5, 2018 T IDE C HARTS VENICE INLET PUNTA GORDA PLACIDA MATLACHA PASS Saturday Low Tide 0:47 -0.0 High Tide 17:12 1.7 Sunday Low Tide 1:58 -0.0 High Tide 18:24 1.7 Monday Low Tide 3:03 -0.0 High Tide 11:37 1.2 Low Tide 14:25 1.1 High Tide 19:44 1.6 Tuesday Low Tide 3:57 -0.0 High Tide 11:31 1.2 Low Tide 15:41 1.0 High Tide 20:58 1.6 Wednesday Low Tide 4:41 -0.0 High Tide 11:33 1.3 Low Tide 16:34 0.8 High Tide 22:00 1.6 Thursday Low Tide 5:18 0.0 High Tide 11:41 1.4 Low Tide 17:18 0.6 High Tide 22:53 1.6 Friday Low Tide 5:48 0.1 High Tide 11:51 1.5 Low Tide 17:58 0.4 High Tide 23:40 1.6 Thursday Low Tide 1:40 -0.1 High Tide 8:02 1.0 Low Tide 11:58 0.8 High Tide 18:28 1.8 Friday Low Tide 2:38 -0.0 High Tide 9:26 0.9 Low Tide 11:44 0.9 High Tide 19:10 1.7 Saturday Low Tide 3:43 0.0 High Tide 20:02 1.7 Sunday Low Tide 4:55 0.0 High Tide 21:07 1.6 Monday Low Tide 6:02 0.0 High Tide 14:58 1.1 Low Tide 17:14 1.1 High Tide 22:26 1.5 Tuesday Low Tide 6:59 0.0 High Tide 14:49 1.2 Low Tide 18:35 1.0 High Tide 23:48 1.5 Wednesday Low Tide 7:45 0.0 High Tide 14:50 1.2 Low Tide 19:34 0.8 Thursday Low Tide 1:15 -0.1 High Tide 5:35 0.8 Low Tide 11:49 0.7 High Tide 15:44 1.5 Friday Low Tide 2:10 -0.0 High Tide 6:57 0.8 Low Tide 12:05 0.7 High Tide 16:24 1.4 Saturday Low Tide 3:16 0.0 High Tide 17:15 1.4 Sunday Low Tide 4:29 0.0 High Tide 18:24 1.3 Monday Low Tide 5:40 0.0 High Tide 11:37 0.9 Low Tide 16:34 0.9 High Tide 19:51 1.2 Tuesday Low Tide 6:38 0.0 High Tide 11:45 1.0 Low Tide 18:04 0.8 High Tide 21:17 1.2 Wednesday Low Tide 7:23 0.0 High Tide 11:59 1.0 Low Tide 19:07 0.7 High Tide 22:26 1.3 Thursday Low Tide 1:44 -0.1 High Tide 7:45 1.0 Low Tide 12:18 0.8 High Tide 17:54 1.7 Friday Low Tide 2:39 -0.0 High Tide 9:07 0.9 Low Tide 12:34 0.9 High Tide 18:34 1.7 Saturday Low Tide 3:45 0.0 High Tide 19:25 1.6 Sunday Low Tide 4:58 0.0 High Tide 20:34 1.5 Monday Low Tide 6:09 0.0 High Tide 13:47 1.1 Low Tide 17:03 1.1 High Tide 22:01 1.5 Tuesday Low Tide 7:07 0.0 High Tide 13:55 1.2 Low Tide 18:33 1.0 High Tide 23:27 1.5 Wednesday Low Tide 7:52 0.0 High Tide 14:09 1.2 Low Tide 19:36 0.8

PAGE 60

€ Page 5 € April 5, 2018 State and federal regulations for Southwest Florida waters as of April 2, 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 May 1 31 and Aug. 1 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 € April 5, 2018 FRESH LOCAL FISHING REPORTS FROM VENICE TO PINE ISLAND INSHORE & FRESHWATER GULF & OFFSHORE BEST BETThe beach has come alive with bait and sh in the surf zone. Flounder are attacking baits with chartreuse colors, and pompano action has been very good on silly jigs or sand eas. Snook are also moving out toward the beaches, and some have been caught in the surf as well. Tarpon should be turning up any time now. In fresh water, largemouth bass have been feeding heavily in the ponds and canals. The lane snapper bite has been excellent, almost to the point you cant avoid catching them. Red grouper are coming from 95 to 125 feet; staying in closer will get you mostly shorts and not keepers. Black seabass and triggersh have also been reported. Were still expecting kingsh to be here any day, as the reports from south of us have been good. Fish the morning surf for an awesome mixed bag. The Tom Adams Bridge and Stump Pass have been decent for pompano black drum and a few snook while the tide is owing well. A few sheepshead are coming from the piers. Redsh and trout reports are good from the Tom Adams to Lemon Bay Park. Small sharks and ladysh are also turning up around the bay. Lots of shrimp are moving on the outgoing tides also. Tarpon reports have been picking up in the Pass again. Tremblay Reef has been producing a few cobia A mixed bag of grunts porgies sheepshead and snapper is coming from the nearshore reefs. For keeper red grouper expect to run out to at least 100 feet. Weve been expecting kingsh reports but have heard none. Some really nice trout have been coming from the Gulf passes and the adjacent waters. Cast root beer or white soft plastics on jigheads. Spanish mackerel are following the tides into the Harbor as far as the 20-foot holes. A few tarpon have been spotted in Pine Island Sound but not hooked. Trout remain abundant but on the small side. Pompano reports are decent; focus on patchy sand and grass outside of the bars. Cobia and permit have been caught on the nearshore reefs out to about 65 feet. Pinsh or freelined squid is good for the cobia; try smaller shrimp or crabs for the permit. Mangrove snapper are on the wrecks too; chum them up o the bottom to avoid Goliath grouper taking them from you. Snook are showing up on the ats on both the east and west sides. The rst few hours of the outgoing tide are best. Shrimp, pinsh, and the ever-elusive whitebait are all working. THE FISH COACHS TIP OF THE WEEK: You know whats not fun? Chasing a sh around the boat and having to pass the rod around obstacles such as Bimini top supports, rods in gunnel holders and other assorted junk. Certain sh „ notably sharks and cobia, but also big reds h „ are well-known for a tendency to circle the boat as the ght winds down. Some things are just going to be in the way (trolling motor, engine, PowerPole), but the fewer things you have to work around, the better. Passing the rod around blockages is a great way to lose the sh, because as it goes from pe