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

ARCADIANUNLIKELY HERO IN DAWG WINYou watch, Cammy (Cameron Day) has been clutch for us all year. Hell get the hit to win it.ŽPAGE 14 Arcadian 75¢THEServing DeSoto County since 1887Ž INSIDELike and follow us on Facebook. SOCIAL MEDIA 7,257 likesViewpoint .................4 Calendar ...................6 Police Beat ................7 Obituaries .................9 Sports .....................14 ..............20 INDEX APRIL 19 COMMUNITY CONVERSATION County leadership at Turner Center Exhibit HallDeSoto BOCCs town hall, ask questions, share ideas, not a boredŽ meeting. PG 24 DESOTO REPUBLICANS HOST LINCOLN-REAGAN DINNER Guests from six counties at Turner CenterBlue-Dog Democrats attend, looking ahead, Adam Putnam keynotes event. PG 10 SAY HELLO TO TOBYS NORM KREFELD Arcadia artist has painted almost 80 yearsPicked up his brush in tribute to a Charlotte deputys dog. PG 3 Thursday, April 12, 2018 24 pages / 75 cents The Florida Department of Transportation plans to repair and rehabilitateŽ the old bridge (#049001) over the Peace River, as noted by Director of Transportation Development John M. Kubler in an Oct. 27, 2017, email message to Arcadia Administrator Terry Stewart. Its like a diamond in the rough,Ž Kubler said of the bridge. When he had met with DeSoto County Administrator Mandy Hines about a year ago, she told him that if he liked history„and as a Florida native, he does„ he should swing by and look at the old bridge.Ž As the saying goes, it was love at “rst sight. Plans for its restoration are part of FDOTs “scal year 2018 budget with construction scheduled to begin in the “rst quarter (Aug.-Sept. 2019) of “scal year 2020. Federal funding„something like a million and $50,000,Ž he said„will pay for the project. FDOT also offered to mill and paveŽ the eastern approach: W. Hickory Street from Baldwin Avenue to the old bridge as an incentive to encourage the city to approve the requested vacation,Ž as noted in the packet for the Jan. 16 Arcadia city council meeting. Council voted to retain a utility access easement and vacate one block of N. Parker Avenue, as well as 25 feet of an east-west alley between Baldwin and Parker avenues, as requested by FDOT to increase the How to bridge Peace River? By CAROL MAHLERARCADIAN HISTORICAL CORRESPONDENTModern plans for the 1925 connectorPART IIBRIDGE | 11 ARCADIAN PHOTO COURTESY OF STATE ARCHIVES OF FLORIDA, FLORIDA MEMORYA pleasant vista from a distant time.A pair of DeSoto County “re“ghters left the department this week. One of them the public safety agencys chief pictured as his one-day replacement, the other just as skilled and motivated in his profession. But its not the risks, the crazy hours or even the dated equipment that prompted the surprise resignations„it was pay. Both losses this week, and others before them, left for sharp pay hikes at other southwest Florida “re/rescue agencies, one in Fort Myers Beach, the other in St. Petersburg, DeSoto Fire Rescue Chief Chad Jorgensen said. Fire rescue and the DeSoto sheriffs department both struggle to “nd and keep of“cers, training them and watching them ”y off to better funded agencies. Again, DeSotos modest entry pay was the culprit. To that end, the DeSoto Board of County Commissioners on Tuesday approved an immediate ”ush of payroll funding into both “re and sheriffs agencies. DeSoto County Public Safety adjustments for base pay, for instance, will move an entry-level EMT/“re“ghter from $32,449 to $37,449, and sheriffs deputies from a base of $33,469 to $38,750. The prorated six-month impact from the general fund is about $350,000. DeSoto commissioners voting to approve the pay measure wondered aloud about public reaction. But DeSoto public safety leadership couldnt thank them enough, drained by the merry-go-round of training and losing good of“cers in rural agencies such as DeSoto. This measure,Ž DeSoto sheriff James Potter said of the vote, will go a long way to help ensure, not only retention of our dedicated men and women, but also to attract more professionals into the service of our citizens and community.Ž Unable to “nd recruits, Jorgensen had taken to traveling to Floridas “re academies, he said. His team of 51 last year ran some 5,200 rescues, mostly medical calls. And thats with 25 percent less manpower than is slotted, he said. Im hoping this,Ž he said of pay bumps, attracts somebody.ŽDeSoto public safety gets cash infusion, lost workers, vacancies citedBy 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 2 0 1 8 0 4 1 2 a s 0 1 p d f 1 1 1 A p r 1 8 1 9 : 1 8 : 2 9

PAGE 2

Arcadian | Page 2 www.sunnewspapers.net The Sun / Thursday, April 12, 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 Things still arent all that great for DeSoto Countys kids. Numbers compiled this year by the University of South Florida, its Department of Child & Family Studies, show that DeSotos children continue to place last or close to the bottom in most of 16 categories relating to economic, education, health and family well-being. The county in the last few years has held the dubious position at or near the bottom of these classi“cations that are tracked in every American state in the KIDS COUNT database, a project funded by the Annie E. Casey Foundation to measure progess and barriers to raising healthy children positioned to succeed. The irony of DeSoto placing 67 in 67 Florida counties is that our neighbor one county to the west, Sarasota, is mostly tops in these same categories. A rural community with entirely different issues is a factor, of course, but other things are in play, many that date back decades, health and education authorities said about DeSotos poor showing in Florida. Its not a coincidence that other poorly performing counties are rural, including neighbors such as Hardee, Hendry and Okeechobee, all with high migrant populations and an agricultural economy. Poverty, single-parent homes and kids poorly prepared for school are some reasons why rural counties such as DeSoto perform poorly, research shows. But some in DeSoto County are “ghting back. DeSoto schools, for DeSoto working to repair poor showing in child well-being reportBy CRAIG GARRETTARCADIAN EDITORinstance, in August will provide a pre-kindergarten program in the districts three elementary schools, its administrators have pushed online classes and focus on building-block skills such as math and reading, have placed graduation/dropout/academic coaches, after-school, summer and tutoring classes, and have ramped up an academic/technical training partnership with South Florida State College. The district will also introduce an afternoon meal program and other health incentives, Supt. Adrian Cline said, adding there is no magic pill in a district with a high immigrant population and families stuggling to meet the basics in health and education. Research shows that early care helps an awful lot,Ž said Phyllis Clemons, director of DeSotos early childhood program and who is introducing Voluntary Pre-Kindergarten this year. Others in DeSoto County have programs that stitched together go after the problem at different angles. The Florida Department of Health in DeSoto and Highlands counties, for instance, has a menu of programs and services to support targeted families and their kids. The agency provides and advocates in a wide “eld of programs to improve childhood outcomes and prevent child abuse, including: Healthy Start: For pregnant women and infants, preventing adverse health outcomes. Dental services: Critical to a childs ability to learn and instructs them in dental health. Clinical and immunization services: Staff pediatrician/physician, other health-care professionals. Basic childhood immunizations through the Vaccines for Children program. School Health: In cooperation with the school board, school health nurses at each location within the county, health counseling, referrals and follow-up for suspected/con“rmed health problems, individualized health plan development, in-school case management for chronic and acute health conditions, assistance with medication, “rst aid and emergency healthcare, screenings for vision, hearing, scoliosis, and development, and communicable disease prevention and interventions. WIC nutrition services: Access to healthy foods, nutrition education and counseling, breastfeeding support, and referrals to health and community services for women, infants, and children (to age 5). Sexual risk avoidance education (middle and high schools). Healthiest Weight Florida: Provides information and resources on healthy eating and active living. Reach Out and Read: Providing age-appropriate books to children, and presenting parents and caregivers with information on reading awareness. Food distribution. Drug Free DeSoto. Community Health Improvement Plan (CHIP): issues are tobacco use, diabetes and obesity, domestic violence and mental health. The next CHIP workgroup meeting is May 5, 34 S. Baldwin Ave., Arcadia. Others in Arcadia and DeSoto County insist that language barriers, drug/ child abuse, recruiting foster families, homelessness, nutrition and other lifestyle issues that damage families must be “xed before DeSoto can begin its organic move away from the bottom of a child well-being index. Not easy, for sure. Plenty of food is a good start, said Sandra McLellan, the owner of Imagination Station, an Arcadia preschool where she will sometimes hand out extra snacks because children will take them home to share. To that end, DeSoto County is blessed with food pantries. Still, healthy eating is a “rst step in keeping kids on the right path. Kids think a lot better when their brain is working,Ž McLellan said. And its not working when theyre hungry.Ž Others see summer camps, “eld trips exposing kids to the outside world, recreation and other healthy activities as a way out of poverty and of limited hopes, said Ashley Coone, who is with the Smith Brown Project in Arcadia, which has a summer program to promote literacy, social skills, martial arts and other busy work, for instance. Others see mentoring as a key to helping kids break free. The Precious Pearls Project, for example, exposes girls from troubled families to positive role models, takes them on journeys to places such as Washington, D.C., introduces them to cultural experiences outside their understanding, said Shameka Hollimon, the nonpro“ts founder. A Teen Empowerment Summit on Saturday at DeSoto Middle School addresses such issues. Fixing DeSoto Countys child well-being issues, of course, is a community project, not just for parents, government agencies and schools, Imagination Stations McLellan said. Its almost a political debate, a lot of emotion,Ž she said. But something we need to be ready to “x.Ž SPREAD THE NEWS! There  s something for everyone in the adno=720217

PAGE 3

The Sun / Thursday, April 12, 2018 www.sunnewspapers.net Page 3 | Arcadian When Norm Krefeld was 4 years old he picked up a brush and began a quest that would last almost 80 years. During that time he has learned to paint using oils, pastels and watercolors. Over the years as an autoworker in Flint, Michigan, and into retirement here in Arcadia, Norm has developed a love of animals, especially dogs. He has sketched a number of pets belonging to the residents in Tobys RV Resort, where he winters with Sandy, his wife of 56 years. When Norm found out that a K-9 unit dog from the Port Charlotte Sheriffs Of“ce had been killed in December, he picked up his brush and painted a portrait of the dog as a memento for his partner, Sheriffs Deputy First Class Sean Davoli, who accepted the portrait of Edo in an emotional exchange last week in Arcadia. Im grateful,Ž the 28-year-old deputy said of the unsolicited artwork. This is a very nice thing. Thank you.Ž The residents of Tobys are used to seeing Norm Krefeld, paint brush in hand, either working on the mural he is painting on the parks water tower, or just creating an image on canvas for one of the residents. Right now Krefeld is working on several portraits, one of a person who lives Arcadia artist Norm Krefelds brush with the lawBy JIMMY PETERSARCADIAN HOMETOWN CORRESPONDENT ARCADIAN PHOTOS BY JIMMY PETERSNorm Krefeld puts the nal touch on a sea turtle, which is part of the sealife scene he painted on a water tower at Tobys RV Resort. Norm Krefeld gave a portrait of a police dog to Deputy First Class Sean Davoli, a handler with the Charlotte County Sheris Oce. The dog, Edo, died in December and Krefeld produced the artwork in tribute. Norm Krefeld mostly enjoys painting animals, especially dogs. This portrait is of a Charlotte County canine that died in December. Krefeld winters at Tobys RV Resort with wife Sandy. He is a Michigan native and retired autoworker who has drawn or painted better than 80 years.ARTIST | 3 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 4

The Sun / Thursday, April 12, 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 A request: Leave food before you goOUR POSITIONS: Food pantries prepare for a long off-season of need.The cars and travel trailers are northbound again. Easter has past, the Major League Baseball season has begun and, in Ohio, Michigan, New York and Massachusetts, the weather is breaking for the better. If nothing else, the snow isnt sticking quite as much. Snowbird season is ending here in Southwest Florida. The RVs and SUVs streaming from DeSoto County are like waves of geese moving in the other direction. Its time we wave farewell to annual visitors and wish them safe travels. Also, on a practical note, we ask they leave a little something behind before they pack and hit the road. Were not being moochy. Just sensitive to the needs of neighbors and hopeful that those who are leaving our sunny patch of paradise wont simply toss items they dont need in the trash before driving off. Were talking about food. Food that might perish in a week, canned goods too heavy to load and lug a thousand miles north, or boxed goods that take up too much trunk space. Our food pantries are in need. They are always in need, frankly, but this time of year they stock up with food that snowbirds are thoughtful enough to leave for someone else who can use it. The campaign is catchy: Leave It Before You Leave.Ž And the idea is simple: When youre cleaning out your pantry, put the excess food you cant use or dont want to cart home into a box or bags. Bring it to a community food pantry. Call a church. Many will know where to drop it off. (See below for a few suggestions.) This is an important time of year for food pantries. Typically, they stock up reasonably well during the Christmas season and the winter months that follow. Then, the place clears out and shelves begin to go bare. In addition, the school year will end in a couple of months and the kids who rely on school breakfast and lunch programs will “nd themselves in a bit of a hunger hole. Thats where the food pantries and the extraordinary services like the All Faiths Food Bank and the Harry Chapin Food Bank (in Lee/Charlotte counties) play a large role. All Faiths delivers food to kids at summer schools and camps, to libraries, YMCAs and churches. Mobile food pantries make regular stops in our communities. In recent years, the food bank “gured it served more than 30,000 children nearly 2 million meals or snacks. This year, they expect 40,000 youngsters will need aid during the summer in Sarasota and DeSoto counties. The “fth annual All Faiths summer food drive began April 1 and runs through mid-May. We encourage all to donate money through the website, www. allfaithsfoodbank.org. But there are a dozen or so food banks, missions and senior centers in DeSoto that could use food ... and volunteers. Catholic Charities, Center for the Needy, DeSoto Friendship Centers and nearly every church accepts canned goods and hygiene products, prepares meals and otherwise looks out for those in greatest need. And volunteers are always at a premium as our friends leave for cooler places in other parts of the world. Safe travels and welcome home in a few months! Tips for DCHS grads, know the lingo, watch for gimmicksEditor: Its been 43 years since I walked across the stage to receive my high school diploma from DeSoto County High School. In just a few weeks the class of 2018 will take that walk across the stage going from high school to college or technical school, the military, or the workforce. Whatever they decide to do after May 25, their lives will change forever. What to expect after graduation? College life is not all fun, games, parties, and freedom. It is multiple classes from multiple professors with no one to remind you to get up, get dressed, and get to class. In order to be successful in college one must be self-motivated. The opportunity to throw caution to the wind and just have fun is ever present at college, but it must be tempered by the level head that realizes that all play and no work will surely cause failure at college. Colleges and high schools have totally different languages. So its important to know a bit about the language before you go: Alumnus is singular for a graduate of a college or institution while alumni are plural for multiple graduates of an institution. Course number: A three digit number of a speci“c class. Prerequisite: Classes that you have taken before. Drop/Add: The period of time that you can drop or add a class without being penalized. Withdraw: When you are formally dropped from a class. Pledge: A new member of a sorority or fraternity. Rush: The time of year when sororities and fraternities host events to invite new members. The biggest recommendation that I have for college-bound students is for you to have a mindset to work hard and be self-motivated to stay on track. If youre going directly into the workforce after high school I strongly recommend that you get to work on Never fear, Big Brother is always near, wave helloLets talk conspiracies. No, Im not one of those extremists who cant turn loose of the lone gunman vs. the shooter on the grassy knoll theory from the JFK assassination 55 years ago, but I do have to stop and scratch my head and wonder about some stuff now and then. Im betting you do, too. We have always heard about Big Brother keeping an eye and ear on us, like some omnipresent entity that we can never escape. Even if some were on a deserted island, theyd swear they were being monitored from a satellite in outer space. And maybe we are, you know. With technology advancing faster than a speeding bullet these days, who knows what is possible? Everybody has a cell phone now, pretty much. And just think of the many modes of communication contained within texts, tweets, Snapchat, Instagram, FaceTiming, emailing, Facebook, and many more, including that near-archaic feature ... the phone call. One day the phone will be but another app on that little rectangular life-support system that we tote around, mark my word. Whos to say Big Brother isnt listening in on your cell phone? I dont know “rst hand, but Ive heard it said that if you say certain words or phrases while on the phone, it can alert some sort of national security system, which will immediately be tuned into everything youre giving utterance to, so we should probably not joke around about that kind of stuff. Now Im making myself paranoid, wondering if theyŽ are monitoring me as I type my column via email. Yikes.Letters are welcome on virtually any subject, but we do have some rules. Please keep them to less than 250 words. Letters must be received no later than noon on Tuesday. Letters will be edited to length as well as grammar and spelling. All letters must be signed with full name not initials. An address and telephone number must be included; they are not for publication, but must be provided so we may verify authorship if necessary. Due to the number of letters received, we reserve the right to run only one letter per person per mont h. 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 Edi tor to cgarrett@sun-herald.com or arcadian.editor@gmail.com.OUR VIEW LETTERS TO THE EDITOR GRITS & PIECES LETTER SUBMISSION POLICY DeSotoViewpoint Luke Wilson troubador55@embarqmail.comLETTERS | 22 GRITS & PIECES | 5

PAGE 5

The Sun / Thursday, April 12, 2018 www.sunnewspapers.net Page 5 | Arcadian How about this Alexa doodad that everybody is having so much fun with, asking it questions, getting it to play music, give recipes, you name it? How invasive is this thing among us? Recently those peculiar little electronic wonders were said by some to be chuckling to themselves. I dont know about yall, but I “nd it quite odd that an inanimate object would “nd something humorous. Spooky, even. Those things are listening, I tell you. Probably watching, too. Ive heard some theorize that they (whoever this all-knowing theyŽ is) can see you via your television. Hmmm ... so that means that while Im watching the TV, its watching me? If thats true, I believe it would take a lot of patience and tolerance on their part to wait for me to do something worth monitoring. I have a sure-“re plan to thwart their attempts at that, though. Just waitll they get a load of me sitting in my easy chair in my BVDs. If that dont do it, nothing will! Have you noticed that ominous eyeball on top of the pyramid on the back of the one-dollar bill? That might mean that the government has been watching us all along. And since were steeped in technology at every turn, there may be nowhere to go to get away from somebody keeping an eye on us. Yall might better check to see what all is plugged in and watching next time you head for the bathroom. Oh, the terrifying possibilities. Then again, what if its aliens who are gathering all the information via our satellites? What could they do with all the diverse data thats bouncing all around this planet? If theyre intelligent space travelers, perhaps they could share with us a better way to exist. Then again, granted what all they may “nd out about us and how we treat each other and this big blue marble were hurtling through space on, they may just do the smart thing and annihilate us and put us out of our misery. The Mark Zuckerberg Facebook hearings with the House and Senate this week ought to make us stop and wonder just who knows what about us. Used to be, we only knew about Santa seeing us when were sleeping and knowing when were awake. Now it could be most anybody anywhere, or any imaginable device. Whos to say that your pillow didnt come with technology that sucks the dreams out of your head at night and is recharged by the sound of you, snoring? Well, thats just one more thing to worry about, right? Like the old saying goes, even if you are paranoid, that doesnt mean theyre not out to get you. Have a good week, yall, and be sure to tell Big Brother hello through Alexa now and then, just to stay on friendly terms.GRITS & PIECESFROM PAGE 4 Ivory McGill is proof that lifes setbacks need not last forever. The Arcadian, who is 33, had been living in a subsidized residence in the Arcadia Housing Authority complex for about “ve years. Today, McGill and her three kids live in a ranch-style house in Arcadia that she has mortgaged. She works as a family support counselor for a nonpro“t and sees only good things happening down the road. But McGills journey from there to here wasnt easy, she said. Returning to Arcadia from east Florida in 2012, I had no money, no nothing,Ž she said. I knew I had to start fresh.Ž What happened at her lowest point could be called providence by some, pure luck by others. McGills stuggles came to the attention of Beck Sue Mercer, director for the Arcadia Housing Authority, a rent-subsidized neighborhood of about 150 units for quali“ed low-income families, seniors and the disabled. McGill was placed on the list of eligible renters, eventually was awarded a three-bedroom, one-bath unit. Mercer said McGill grinded it out, working and raising her three children over a “ve-year stay at AHA. And always on time with the rent. Ivory,Ž Mercer said, is a prime example of living in a tough world, knuckling down and doing everything right. She repaired her credit, saved money and “nally was able to buy a house. She used the system to her advantage. The way youre supposed to.Ž Mercer and others in the business of helping struggling families understand the successes of an Ivory McGill are few. Numbers dont lie: DeSoto County is last in child well-being statistics in Floridas 67 counties, and the percent of single parents raising children in DeSoto is three out of four, for example. Those in low-income circumstances dreaming like an Ivory McGill must be determined and “ght to achieve their goals, Mercer and others insist. And its not easy. Yet, some make the break. A smallish woman with an easy smile, McGill sat in the family room of the Arcadia home she bought in November, proud of the place, but a bit weary on a Friday after a week of working at the RCMA center in Arcadia, where she advocates for families. Her kids and a boyfriend are in the gameroom, doing what makes them happy in the privacy of a safe home on a quiet street. McGill recommends those parked in subsidized housing make a plan to move beyond that temporary stop sign: build and live by a budget, save money/tax returns, take real steps to reach goals, spend only on what is needed, not what is wanted, she said. Your today is not always your tomorrow,Ž she said of her mission to succeed. Keep your faith, believe in God, knowing thats where your help comes from.Ž And for struggling single parents or those raising children in a tough situation? Push your kids towards their goals,Ž she said. Get out of the mindset of settling or not thinking youre not good enough. You can be or do what you want with determination and hard work.ŽMessage of success, Arcadian followed an action planBy CRAIG GARRETTARCADIAN EDITOR ARCADIAN PHOTO PROVIDEDIvory McGill saved and followed a budget to escape public housing and to purchase a home in Arcadia. 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! Land of Promise, Land of Hope:A 14-Day Walk with the Bible in Israel & Jordan October 5 -18, 2018Especially designed for First Presbyterian Church of Arcadia 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 5104 NW Oak Hill Ave.863-494-6224REV. JERRY WATERSSunday School 9:30 am Sunday Worship 10:45 am and 6:00 pm Wednesday 6:30 pm for Prayer Group, Youth & Childrenadno=720219

PAGE 6

Arcadian | Page 6 www.sunnewspapers.net The Sun / Thursday, April 12, 2018 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. € Tractor Supply is holding the Paper CloverŽ fundraiser from now through April 22. Customers can purchasing a paper clover „ the emblem of 4-H „ for a donation during checkout or by making a purchase online at TractorSupply.com. The funds raised will be awarded to FL 4-H youth as scholarships to attend camps and leadership conferences. All donations made in Forida will benefit FL 4-H youth. TODAY€ 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. 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€ The Photography Group of DeSoto Arts and Humanities Council meets the second Friday of each month 3:30 … 5 p.m. at the DeSoto Public Library. Free and open to the public. For more information email jamie.pipher@ gmail.com € Peace River Civil War Round Table meets at 1:30 p.m. second Fridays monthly at the Emerald Pointe clubhouse, 25188 E. Marion Ave., Punta Gorda. Lunch available. For more information, call 941-575-4269 or 941-639-0782. € 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. € The DeSoto Public Library shows a free movie for seniors every Friday at 1 p.m. € Friendship Center, 219 W. Oak St. daily coffee and conversation 9-10 a.m. Low impact exercises from 9:30-10 a.m. On your own in the activity room from 10-11 a.m. Lunch available with a 48-hour advance notice. Call 494-5965. € iPads and eBooks Instruction and assistance with questions about using your digital devices at 3 p.m. every Friday at the DeSoto Public Library. € Walk & Talk: gentle exercise and conversation at 8 a.m. every Friday at the DeSoto Public Library. € Alcoholics Anonymous Hispanic meets at 7 p.m. at 426 N. Brevard Ave., next to El Charro Rest. € Alcoholics Anonymous Second Tradition meets at 8 p.m. at Grace Lutheran Church, 900 W. Oak St. € Alcoholics Anonymous Arcadia/Nocatee Group meets at 7 p.m. at Nocatee Methodist Church, 4502 S.W. Welles Ave. € Square Dancing classes are held at the Palace Square Dance Hall, 1627 N.E. Floridian Circle, from 7-9 p.m. every Friday. Robert at 813-601-1834 or Mary at 941-380-5336 494-2749 for information. € Faith Mission provides free lunches for anyone in need, 11 a.m. to 12:30 p.m. 1109 S.E. 9th St., Arcadia. Donations gratefully accepted. SATURDAY€ Mt. Zion AME Church holds its Spring Bazaar and Health Fair April 14, 8 a.m.-2 p.m., 256 S. Orange Ave. Spaces are available for $10. Free refreshments. Call 244-1783for more information or to reserve a space. € Teen Empowerment Summit, April 14, DeSoto Middle School, 9 a.m.-3 p.m. By Prodigy Cultural Arts program. Free to teens ages 13-19. Prizes, breakfast, lunch, goodie bags. Sponsored by Precious Pearls and Drug-Free DeSoto Coalition. € Saturday Night Lights takes place April 14 at the Tree of Knowledge Park, with activities such as rock painting and face painting from 6-8 p.m., followed by a showing of the movie CocoŽ starting at 8 p.m. Free and open to the public. € The Democratic Womens Club of Desoto meets at 11:30 a.m. on the third Saturday of each month at Beef O Bradys, 1703 E Oak St. € Friends of Arcadia Airport will host its 3rd Saturday All You Can Eat Pancake Breakfast next Saturday at the Arcadia Municipal Airport in Hangar A-5. € Peace River Audubon Society hosts a field trip to Fort DeSoto Park Pinellas County on April 14. Meet at the north carpool location at Walmart off Kings Highway at 7 a.m. and carpool to Fort DeSoto. Bring a wide brim hat, sunscreen, water, lunch, and binoculars if you have them. We will return after lunch in the early afternoon. For more information, call Mike Krzyzkowski at 244-2652. Free and open to the public. € 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 or visit http://peaceriveraudubon. org. 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€ AMVETS meet at 7 p.m. the third Monday of each month at Post 60, 2846 S.W. Highway 17 in Arcadia. For more information contact Tim Martin at 990-0185. € DeSoto Amateur Radio Club meets at 6:30 p.m. third Monday monthly at the DeSoto County Emergency Operations Center, 2200 N.E. Roan St. € The DeSoto County Fair Association meets at 7 p.m. third Mondays monthly in the fair office on Heard Street. € The All Faiths Food Bank distributes free food 6-10 a.m. Monday through Friday at the Center for the Needy, 161 S. Orange St. € All Faiths Food Bank and Sarasota County School District distribute free meals every Monday and Wednesday through August), 11 a.m.-12:30 p.m. at Trinity United Methodist Church, 304 W. Oak St. Call 494-2543 for details. € Women of Worship WOWŽ Womens ministry meets at 6:15 p.m. Monday at Freedom Fellowship Christian Ministries, 1528 N.E. Turner Ave. All are welcome. € Friendship Center, 219 W. Oak St., daily coffee and conversation 9-10 a.m. Movie of the Week or games in the Activity Room 9:30-11 a.m. Lunch available with a 48-hr. advance notice; call 494-5965. € Alcoholics Anonymous Second Tradition meets at St. Edmunds Episcopal Church, 327 W. Hickory St. at 8 p.m. Monday at 327 W. Hickory St. € Alcoholics Anonymous Brown Baggers Group meets at noon Monday at Trinity United Methodist Church, 304 W. Oak St. € Prescription Assistance is available at the DeSoto County Health Department Clinic, 1031 E. Oak St., Arcadia. To make an appointment or for more information, call 491-7580 ext. 256. TUESDAY€ The public is invited to the Charlotte Sierra Clubs monthly meeting, always on the third Tuesday of each month (except during the summer). Meeting location is the Unitarian Universalist Fellowship Bldg., 1532 Forrest Nelson Blvd., Port Charlotte.For more information, call Allain Hale at 941-423-2713. € The Republican Party of DeSoto County Executive Committee meets the third Tuesday of the month at Magnolias Seafood and Grill. The meeting starts at 6:30 p.m. and takes place in the restaurants rear seating area. For more information call Ted at 990-2888. € Arcadia City Council meets at 6 p.m. at the Margaret Way Building, 23 N. Polk Ave., Arcadia. € The Vietnam Brotherhood/Echo Company meets at 7 p.m. the first and third Tuesdays at Post 60, 2846 S.W. Highway 17 in Arcadia. For more information call Tim Martin at 990-0185. € DeSoto Public Library has a monthly Library Book Club at 3 p.m. Group book discussion open to everyone. € DeSoto Memorial Hospital offers free blood pressure screenings from 3 to 4 p.m. in the DeSoto Memorial Hospital McSwain Room. Call 494-8432 for details. € The AA District 5 committee business meeting is held at 8 p.m. on the third Tuesday of every month at St. Nathaniels Episcopal Church, 4200 S. Biscayne Dr., North Port. Visit http://aadistrict5.org for details. € 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 DeSoto Public Library hosts Legos for children every Tuesday at 3 p.m. € 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 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. € 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€ Sen. Denise Grimsley will hold Mobile Office Hours in DeSoto County on April 18 from 10 a.m.-11 a.m., at the County Admin. Bldg., 201 E. Oak St., first floor behind commission chambers. € Hour of Power Prayer time is held at noon at Freedom Fellowship Christian Ministries, 1528 N.E. Turner Ave. € The Arcadia Writers Group meets from 3 p.m. to 5 p.m. the first and third Wednesday of each month at Arcadia Village in the Cantina Clubhouse, in the small dining room. For more information, call Sarah Hollenhorst at 244-1663. € The First Marine Division Association meets at 11:30 a.m. on the third Wednesday at Family Table Restaurant, 14132 Tamiami Trail, North Port. Call Carl Jones, 941-4931408 for more information. € DeSoto County Traffic Safety Team meets at 1:30 p.m. third Wednesdays monthly at the DeSoto County Commissioners room, 201 E. Oak St., Arcadia. € Hearing Loss Association demonstrates amplified listening devices from 9 a.m. to 11 a.m. third Wednesdays monthly at Charlotte County Cultural Center, 2280 Aaron St., Port Charlotte. For more information about HLA meetings, call 941-624-2947. € 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€ Top 10 Things You Can Do for Arthritis is a freed seminar presented by Bayfront Health and Friendship Centers of DeSoto County, from 10 a.m.-11 a.m. April 19, at the Friendship Centers, 219 W. Oak Street. RSVP is required; call 494-5965 to sign up. € Are you a mother of a child with special needs? Would you like to connect with other mothers going through similar situations? Join us the third Thursday of every month at 6 p.m. for a time to connect and fellowship at Pine Creek Chapel, 1267 S.W. Pine Chapel Dr. in Arcadia. For more information, call or text Heather at 444-0817 € The All Faiths Food Bank will distribute free food to those in need on the third Thursday of each month, from 9 a.m. to noon, at the 7th Day Adventist Church, 2865 SE Ami Drive. € The regular meeting of the Arcadian Housing Authority Board of Commissioners is held at noon on the third Thursday of every month at the Arcadia Housing Authority, 7 Booker T Washington Road. Call 494-4343 for details. € The DeSoto Amateur Radio Club meets at 7 p.m. on the third Thursday of every month at the DeSoto County Emergency Operations Center, 2200 Roan St., Arcadia. Anyone interested may attend. Talk in for the meetings is at 147.180+ DARC repeater. € Family Safety Alliance for DeSoto, Manatee and Sarasota counties, sponsored by Department of Children and Families, meets at 4 p.m. third Thursdays monthly at Lakewood Ranch Northern Trust Banks community room, 6320 Venture Drive, Lakewood Ranch. For information, call Kerri Gibson at 941-316-6129. € DeSoto County Historical Society Research Library is open in the Ingraham Seed House, 120 W. Whidden Street: 9 a.m. to 1 p.m. on Thursdays (except for the second Thursday of the month), and second and fourth Saturdays, and by appointment. € The John Morgan Ingraham House museum, 120 W. Whidden St., is open from 10 a.m. to 1 p.m. on Thursdays, except the second Thursday, and second and fourth Saturdays. € The All Faiths Food Bank distributes free food 9 a.m. to noon every Thursday at Trinity United Methodist Church, 304 W. Oak St. Mt. Zion AME Church holds its Spring Bazaar and Health Fair April 14, 8 a.m.-2 p.m., 256 S. Orange Ave. Spaces are available for $10. Free refreshments. 863-244-1783 € The DeSoto Public Library hosts Adult Coloring sessions every Thursday at 1 p.m. Bring your own work or see what the library has for you to color. € Kiwanis meets at 6 p.m. Thursday at Beef OBradys. € 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. €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.

PAGE 7

The Sun / Thursday, April 12, 2018 www.sunnewspapers.net Page 7 | Arcadian Guillermo Thomas Castro, 18, was recently arrested in connection with multiple car burglaries that happened in March. Both the DeSoto County Sheriffs Of“ce and Arcadia Police Department were involved in investigating the cases before arrests were made. According to the arrest reports, area residents began reporting car break-ins on March 12. A woman on Eastling Avenue reported her vehicle was broken into and a purse, jewelry and cash, totaling $1,200, value, were missing. Another woman on the street was missing an bank envelope containing $2,000 from her vehicle. A man on S.E. 8th Avenue said a cell phone was missing from his truck. A day later, a man on DeSoto Landing reported waking up to see two males breaking into cars; he knocked on the window and the two left the area. Nearby, a $300 i8Phone was stolen from a truck. A break-in was reported on S.E. 5th Avenue in which a ri”e and ammunition were stolen from a truck. Vehicles at Jacaranda Trails Apartments were also reportedly broken into. Another victim said his truck on Whispering Pine Drive was broken into and his wallet, containing $40 cash and his Mexican ID card, was missing. A victim on S.E. Hargrave Street discovered her car had been broken into. She happened to have security video, which showed three people entering her car, one of whom was wearing a distinctive Virgin Mary shirt. Three victims on S.E. Whispering Pine Drive said their cars had been entered but nothing appeared to be missing. The following night, three victims on S.E. Delaware Court also said their cars had been broken into but nothing seemed to have been taken. APD detectives identi“ed a person of interest who was interviewed on March 16. He admitted to having been involved with several car burglaries, and admitted to possessing “rearms. Authorities noted he was wearing a Virgin Mary shirt matching the one seen in one of the security videos. When questioned about the break-ins, he implicated three more people, including Castro. Burglaries continued even after that witness was in custody. On March 25, two vehicles in the “rst block of West Imogene Street were reportedly burglarized. As police were investigating those incidents, they found several more vehicles on the same street had been left open, the contents disturbed or spilled out onto the ground. In West Gibson Street, a man reported that cell phones, credit cards and some cash had been taken from inside his home. More vehicles had been burglarized on West Granger Street and Winifred Street.Arrest made in multiple car burglaries CASTROIn July 2016, a woman reported more than $800 had been taken out of her bank account, and because of it she incurred more than $100 in overdraft fees before she realized the money was missing. She told deputies her drivers license and Ceron sentenced to prison on forgery, theft chargesThe DeSoto County Sheriffs Of“ce reported the arrest of Harry Milton Drymon III, 39, on charges related to stalking, burglary and violation of a protective order. According to DCSOs arrest report, in March, a woman ended a three-year relationship with Drymon. He began texting her that he loved her, or he hated her. One day she found locks on her home had been welded shut shortly after she had seen him near the house. The house was set on “re and her vehicle had been vandalized. She called DCSO, and she was urged to seek a protective order. They also helped place game cameras on her property. The woman secured an injunction. When deputies served it on Drymon, he failed to surrender his “rearms as required. On April 4 the woman reported Drymon had violated the protective order she had against him; as she arrived home from running errands, she found him exiting her house. She confronted him, saying he was not supposed to be there because she had an order against him. He took off on foot. Images from game cameras showed him entering her property at 3 a.m., then exiting and reentering several times until 11:30 a.m. Some of the images showed him carrying a ri”e and wearing a cap. Deputies began searching for Drymon around his residence, using a helicopter from the Sarasota Countys sheriff and a K-9 from DeSoto Correctional Institution. When she entered the house she found a cap and a ri”e (which was loaded, with a live round in the chamber) on the sofa. She Sheriff: man held on stalking, burglary charges DRYMONalso discovered chemicals had been poured over her underwear in a drawer, and that some of her clothing for work had been destroyed by chemicals or being cut up. Drymon later turned himself in to DCSO and was taken into custody. He denied burning her house, welding her locks or vandalizing her car. While he said he had been in the house looking for something he needed for work, he denied bring a ri”e. But when confronted with the evidence he reportedly admitted bringing the ri”e, and pouring chemicals on the womans clothes. He also allegedly said he had welded the locks because, when he found out she had changed her locks, he decided if he couldnt get in, then she wouldnt either. Drymon was arrested on charges of aggravated stalking, harassing or cyberstalking after issuance of a protective injunction, two counts of aggravated stalking after issuance of a no-contact order, armed burglary of a dwelling, petty theft and criminal mischief with property damage between $200 and $1,000. The bond for the two charges of stalking after issuance of a no-contact order was $100,000 each, and a $200,000 bond was set for the armed burglary, but there was no bond for the aggravated stalking or cyberstalking after issuance of the injunction. ARRESTS | 22On March 27, several more car burglaries occurred within the Arcadia city limits, as well as Ora, Snow, Sunset and Lee streets in the county. On March 28, additional burglaries were reported on Bridle Path, Kelly Drive, OHara Street and Johnson Avenue in the city. Witnesses reported seeing two suspects running across a front porch wearing hooded sweatshirts. Although of“cers tried to track them „ even using K-9 assistance from the Hardee County Sheriffs Of“ce „ they were unable to located them. Detectives went to the home of the father of one of the individuals who had been implicated, and found four young men (including Castro) inside. One of those four reportedly admitted to being involved in several car break-ins. One night, they were involved in some break-ins as Castro allegedly drove up driving a golf cart. A golf cart was reported stolen from a home on East Maple Street, and two more cars had been burglarized, with “shing equipment and cash taken from one, and electronic chargers from the other. The golf cart was found later that evening, crashed into a ditch. The young men allegedly continued to take things from cars, the arrest report says, including several cell phones. Detectives found several items in the house, as well as wet and dirty clothes consistent with running through brush and weeds. Detectives questioned Castro who initially denied any involvement in or knowledge about the car burglaries. However, reportedly he later admitted to planning burglaries with one of the other participants. He allegedly said they saw a ri”e inside a truck on S.E. 5th Avenue and broke the window while the other person took the gun and ammunition. Some additional vehicles were entered by smashing windows, while others had been left outside unlocked. According to APD, Castro admitted to two car burglaries but denied involvement with additional burglaries that occurred in the same vicinity. Castro was charged with three counts of unarmed burglary of an occupied dwelling, 15 counts of unarmed burglary of unoccupied conveyance, three counts of grand theft between $100-$300, grand theft of “rearm, 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, three counts of grand theft between $300-$5,000 and one count of retail theft between $100-$300. He has entered a plea of not guilty and demanded a jury trial. He is being held without bond at the DeSoto County Jail. Two of the juveniles involved were also arrested. 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 adno=720216 Your freedom matters to usŽ Mon Fri 8AM 4PM 24/7 Service Blanding & Gloria Bail Bonds 18 E. Oak St. | Arcadia 863-494-1184 adno=720399 118 N. Brevard Ave., Arcadia, FL New Location

PAGE 8

Arcadian | Page 8 www.sunnewspapers.net The Sun / Thursday, April 12, 2018 Family AlbumFAMILY 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.comMany thanks from the Guardian ad Litem program to the Arcadia Womens Club for generously donating Easter basket items to a family with 11 children and ensuring that each child received Easter gifts. Thank you for demonstrating such kindness and charity. Guardian ad Litem Program also wishes to thank several groups from the Live Oak RV Resort for donating to abused and neglected children of Desoto County. Live Oak RV Park donated, the Womens Executive Organization donated, as well as the quilters group and the Rouge Chapeaux group. The Guardian ad Litem Program provides a voice on behalf of Floridas abused, abandoned and neglected children and be recognized and respected as a partnership of community advocates and professional staff. Thank you to Arcadia Womens Club Members of the Live Oak quilters group that includes Guardian ad Litem volunteers Ken and Jan Boyd. Live Oaks Rouge Chapeaux members and volunteers. ARCADIAN PHOTOS PROVIDEDPictured are Tammy Lowe, Guardian ad Litem volunteer; Linda Waters, Arcadia Womens Club; Sandee Woods and Luz Arreguin, Guardian ad Litem staers.Local author Mel Jackson has released an audio version of his book Runaway.Ž The 256-page book subtitled A Young Boys Story of Longing for the Love of his FatherŽ and released in 2006 by Faith Baptist Church Publications, details Jacksons life in Ohio that included time in a mental-health center as a small boy, among other challenges. Though the book lists itself as a novel, Jackson insisted the details are true. Here is my attempt,Ž Jackson wrote in the books preface, to set to paper an experience that, to a boy, made no sense. At times when I told my childhood stories to my children, it was to cause them to laugh. Now I will attempt to inform, sadden and also amuse.Ž RunawayŽ is presented in scenes in Forest Melvin Jacksons early childhood, from imagining himself running away with a circus, to more serious issues such as alcoholism, emotional abuse, money instability/ bouncing from home to home, and later learning that his father lived a double life with a second family. The strangest sequence is time he spent warehousedŽ in a mental-health center for what he described as bogus allegations. One year in a hospital with seriously ill adults and others his age was both funny and quite sad, as his mother couldnt spring him free. There were also powerful scenes of Jacksons strong relationships with an aunt and his mother, later “nding step-family into adulthood. Of course, we know his journey from dark periods ends well, as Jackson is a regular at the Brew Crew gatherings in downtown Arcadia. I learned about myself and about my father,Ž Jackson said of writing his story. And as I read the chapters, I realized that my father was a runaway too; in fact, more than I was.Ž Jackson, who is 67 and appears locally on WFLN 1480 with radio personality Jack Welch, recorded the audio of RunawayŽ at his Arcadia home. Even with modern recording software, the work was harder than he imagined, he said: [You] get tongue-tied,Ž he said. And reading it you want to put expression into it, read it and re-read it. That was the toughest part.Ž Mel Jacksons RunawayŽ in print and audio is available online and at Amazon. Local author releases audio book, Mel Jacksons incredible storyBy CRAIG GARRETTARCADIAN EDITOR ARCADIAN PHOTO PROVIDEDMel Jackson has released an audio version of his book Runaway,Ž a childhood story. SunCoast Communities Blood Bank held its annual Awards Breakfast on April 6 for their RV Park Blood Drive Challenge at DeSoto Memorial Hospital. Eleven Arcadia/DeSoto County RV parks hosted 16 blood drives between Jan. 1 and March 31. During this time span the RV parks donated/collected an amazing 406 units of blood products. Riverside RV Resort was the overall winner, Lettuce Lake Travel Resort had the highest average collected and the most improved was Oak Haven MH and RV Park. That means that because of their support and dedication, our hospitals will be able to save up to 1,218 lives! RV parks participating in the drives included: Brookside Bluff RV Craigs RV Park Cross Creek RV Park Little Willies RV Resort Big Tree RV Resort Tobys RV Resort Arcadia Village CC Riverside RV Resort Lettuce Lake Travel Resort Oak Haven Park LLC Live Oak RV Resort & Golf CourseBlood drive celebrated at DeSoto Memorial HospitalDESOTO MEMORIAL HOSPITAL STAFF SunCoast Blood Bank thanked DeSoto County resort park volunteers and others for a successful 2018 campaign. ARCADIAN PHOTOS PROVIDEDSunCoast Blood Bank held its Awards Breakfast on April 6 at DeSoto Memorial Hospital. Let The DONT BE LEFT IN THE DARK! Light Your Way! Your source for local, national & world news.

PAGE 9

The Sun / Thursday, April 12, 2018 www.sunnewspapers.net Page 9 | Arcadian | OBITUARIESLarry BullionLarry Bullion was born Feb. 13, 1949, to the late Allen and Myrtle Bullion in Kingsport, Tennessee. He passed away on April 6, 2018, in Port Charlotte, Fla. He is survived by his children: Matthew (Maria) Bullion, Larry (Stephanie) Bullion Jr., David Rios, Juan Rios, Sabrina (Shawn Barney) Deriso; grandchildren: Sierra Little, Sybil Deriso, Nicholas Rios, Mitchell Rios, Alex Rios, Devin Rios, Savanna Barney, Saige Barney, Todd Bullion, Jason Rios, Riley Rios, John Paul Rios and Ruby Rios; great-grandchildren: Kenzie Durie, Karaline Allen; brothers: Jerry, Charles, Bill, David and James Bullion; sisters: Betty Bullion and Linda Pacillo. Mr. Bullion is preceded in death by his wife and best friend of 34 years, Elena; parents: Allen and Myrtle, brothers: Robert and Kenneth Bullion. Larry liked to collect old model cars and work on them, but what he loved the most was spending time with family. Services were handled by PongerKays-Grady Funeral Homes in Arcadia, Fla. Online condolences can be made at pongerkaysgrady.com. Its an honor to have had a loving, caring and devoted mother like the one I had. Its with great pleasure to say that Martha Jean Summersett was loved by many, especially from her kids and grandkids. As we know that God makes no mistakes and we shouldnt question his Master Plan, the pain we suffer daily is not easy. We must hold each others hands and make our mothers memories last forever in our hearts. Our mother left behind eight children, 31 grandkids, two greatgrands and a lot of family members and friends. What a blessing. Her life was filled with love, joy, and most of all she knew and loved the Lord. It has been a whole year that you been called home, and if Heaven had a phone, this is what I would have said: Hi mother, I miss and love you dearly. I think about you every day. I miss our early morning calls and our I love yous.Ž I miss you saying leave those kids alone. I miss you sitting on the porch drinking your ice tea and asking each one of us: who going to pay my lottery? If Heaven had a phone, I know your grandkids will say, grandma come home, only because they are so young and dont quite understand. Our birthdays, holidays and get-togethers arent the same without you here. But I can honestly say„we feel your presence, and if Heaven had a highway, you would invite us to see how God made you to be our Guardian Angel to watch over us. Its been a whole year. How do we connect the pieces ... and this is what you would have said. Yall lips represent the kisses you should give to each other, especially your kids. Yall pictures represent the memories we share and can look back just to smile. Yall hands represent us holding each other and never letting go. Yall eyes represent how you see others as sisters and brothers. Yall hearts represent me as a whole. I loved yall unconditionally. You raised us and taught us life lessons. You never gave up on us. You prayed for us daily. Mom, you fought a good fight. You already knew this battle was already won by our Heavenly Father. You kept the faith! So now, momma, I can say well done!Remembering mother, our Guardian Angel PHOTO PROVIDEDThe family of Martha Jean Summersett. Sunrise Sunset 06-18-57 04-19-17 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. Have there ever been so many things to terrorize us? Yes. And then some! Following the Cuban Missile Crisis of the early 1960s, President Kennedy, sensing the growing menace of nuclear weapons in the world, warned that each day was drawing us nearer to the hour of maximum danger. We lived through the Cold War, sleeping, waking and going about our daily tasks zeroed into the missile sights of a powerful enemy bent on our destruction. The six nuclear powers of that era possessed “repower equal to “ve tons of TNT for every man, woman and child on earth. When the Civil Defense Department promoted the construction of home bomb shelters, the idea sounded so good to me that I ordered instruction booklets for their building and placed them on a table in the church where I was the pastor. One day a member of the church, known for his strong faith, stood with me near the table eyeing this stack of lifesavers and said, I dont think well need them.Ž Why not?Ž I asked. I believe the Lord will take care of usŽ he replied. This man didnt need a bomb shelter because he already had one: his faith in God. We all walk danger trails and were doing so long before the present titans of terror were on the scene. Our Lord said wars and rumors of wars would continue so when they keep showing up we should “nd our faith increasing. A friend of mine was captured by Nazi forces during World War II. While he was imprisoned, Allied bombing of the area kept increasing until the danger of being destroyed by friendly “re became a greater threat to his survival than imprisonment by his enemies. Anxiety over this two-way jeopardy would have been unbearable had it not been for a verse in the Psalms that provided him strength and hope: Cast thy burden upon the Lord, and He shall sustain thee,Ž (Psalm 55:22) a fear “ghter that I keep on the wall of my of“ce and read every morning. During Hitlers long and vicious bombing of London, a woman displayed such personal peace that her friends were amazed. While others found it impossible to sleep at night during those fearful raids, she rested easily. When asked how she could do so, she replied she had read in the Bible that God never sleeps and couldnt see any reason for both of them to stay awake. A troubled man once told me he was so “lled with fear that he had lived his entire adult life within a seven mile radius of his home. He also con“ded that he continually carried a motorcycle in his van so he could escape if ever caught in a traf“c jam. Make no mistake, terrorists at home and abroad want to keep us in that kind of bondage and we must not allow them to do so. This morning a stanza of Amazing GraceŽ became my fear “ghter for the day: Through many dangers, toils and snares, I have already come; Tis grace hath brought me safe thus far, and grace will lead me home.Ž 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.Taking the terror out of terrorism Roger Campbell Ministries HOUSEHOLD HAZARDOUS WASTE SHED CLEANOUTTHE DESOTO COUNTY ENVIRONMENTAL SERVICES DIVISION WILL BE HOLDING A HOUSEHOLD HAZARDOUS WASTE COLLECTION DAY. LOCATION: HOUSEHOLD HAZARDOUS WASTE COLLECTION BARN LOCATED AT THE DESOTO COUNTY LANDFILL 3268 SW DISHONG AVENUE ARCADIA, FLORIDA DATE: APRIL 14TH, 2018 TIME: 9:00 AM UNTIL 1:00 PMITEMS FOR COLLECTION: PESTICIDES POOL CHEMICALS ANTIFREEZE PAINTS SOLVENTS/THINNERS DEGREASERS MURIATIC ACID BRAKE FLUIDS CLEANING FLUIDSNOTE: ITEMS SUCH AS USED MOTOR OIL CAN BE DISPOSED OF DURING NORMAL WORKING HOURS (7:30 AM … 5:30 PM) AT NO CHARGE (UP TO 5 GALLONS). WE WILL NOT ACCEPT ITEMS SUCH AS PROPANE CYLINDERS, INFECTIOUS MATERIALS (MEDICAL WASTE), OR EXPLOSIVES (FIREWORKS, AMMUNITION, FLARES, ETC.) PLEASE NOTE THAT THIS SHED CLEAN OUT IS FOR HOUSEHOLD HAZARDOUS WASTE ONLY. IF YOU ARE A COMMERCIAL USER, YOU MAY CALL FOR INFORMATION CONCERNING PRICES FOR DISPOSAL OF YOUR MATERIALS. FOR FURTHER INFORMATION PLEASE CALL: DESOTO COUNTY ENVIRONMENTAL SERVICES DIVISION 863-993-4826 a dno=720126

PAGE 10

Arcadian | Page 10 www.sunnewspapers.net The Sun / Thursday, April 12, 2018 The DeSoto County Republican Executive Committee hosted its 2018 Lincoln-Reagan Dinner fundraiser on April 3. Guests from Charlotte, Manatee, Sarasota, Hardee, Highlands and DeSoto counties “lled up more than 175 seats at the Turner Agri-Civic Center in Arcadia. The evening began with a presentation of colors by the DDeSoto County High School JROTC unit and the National Anthem was performed by local/Nashville recording artist Chris MacArthur. Emceeing the evening was Kay Reed, who thanked everyone for attending, including the evenings Presenting Sponsor, Mosaic. Not only did Republicans convene to re”ect and look ahead on upholding their conservative values, but so did several local Blue Dog Democrats. As these business leaders, politicians, and other interested voters ate their Smokin Joe BBQ dinners, The Kollections, a local band, provided the nights entertainment. The evenings “rst speaker was District 26 Sen. Denise Grimsley. A “fth-generation Floridian, Denise served in the Florida House of Representatives for eight years and has served in the Senate since 2012. In addition to her political responsibilities, she serves as a hospital administrator for Florida Hospital. Grimsley is currently a candidate for Florida Commissioner of Agriculture. Kathleen King, chair of the Manatee County GOP and Floridas national committeewoman to the RNC, re”ected on the current state of the Republican Party of Florida. The evenings keynote speaker was Commissioner of Agriculture, Adam Putnam. Elected commissioner in 2010, Adam was born in Bartow and is a “fth-generation Floridian who grew up in the citrus and cattle industry and knows the Florida Heartland. Putnam shared his Florida First agenda and vision for Floridas future. Adam spoke with passion regarding DeSoto Republicans host Lincoln-Reagan DinnerBy ERNIE HEWETTARCADIAN POLITICAL CORRESPONDENT Dr. Louis Kirschner, State Attorney Ed Brodsky and RPOF Robert Staton Adam Putnam and Kay Reed Kay and Will Wise and Julie Fussell DeSoto County commissioner Judy Schaefer, Tax Collector Kathy Hill, DeSoto commissioner Terry Hill and Michelle Potter Melony Bell and Vincent Sica Barbara Kirschner and Asena Mott Mary Kaye Burns, Bobby and Amy Bennett Adam Putnam, Pat and Tim BackerARCADIAN PHOTOS BY ERNIE HEWETTAshley Coone and Jackie Tucker DINNER | 17 Lewis and Murial Hall

PAGE 11

The Sun / Thursday, April 12, 2018 www.sunnewspapers.net Page 11 | Arcadian ef“ciency of operationsŽ and consolidate its property. In the late 19th and early 20th centuries, a series of bridges were constructed over Peace River at Arcadia. The iron bridge built by the Converse Bridge Co. was repaired/remodeled by Will Garner in 1919; the Dec. 5, DeSoto County NewsŽ declared the bridge There For All Time.Ž However, the headline in the May 5, 1922, ArcadianŽ belied that claim: New Peace River Bridge Advised by Grand Jurors. . The condition of the bridge across Peace River is such as to warrant the county commissioners in taking steps for a new one.Ž The Oct. 5, 1924, issue reported: The contract for the Peace River bridge was let Saturday afternoon to the Luten Bridge Company of York, Pa., and Palatka, Fla., getting the contract for $2,500. The work is to begin upon the bridge within the next thirty days and is to be completed within 180 working days.Ž The bridge was “nished in June 1925. The Luten Bridge Co. was named for Daniel B. Luten (1869-1946), who in 1894 graduated from„and then was appointed an instructor of civil engineering at„the University of Michigan. He resigned after a year to become an instructor at Purdue University. In 1900, he resigned to practice engineering and by 1901 focused exclusively on the plans for„and construction of„ reinforced concrete bridges. After “ve years he concentrated on concepts only, and in 23 years of experience designed 20,000 bridges„probably including the one in Arcadia (http://www4.lib.purdue. edu/archon/?p=collections/“ndingaid&id=59&q=&rootcontentid=8598). The Sept. 22, 1927, ArcadianŽ recounted that as soon as the new concrete bridge was put into service,Ž the old iron bridge had been closed to traf“c.Ž That week a crew of county convicts [worked] at removing the old iron bridge over Peace River. This eyesore will soon be a thing of the past as the workmen seem to be making a thorough job of cleaning away the debris.Ž The June 21, 1928, ArcadianŽ reported that the Lions Club had stressed the need for bridge lighting to the city council: The electric lights on Peace River bridge are now doing their duty, having been turned on for the “rst time on Tuesday evening. They help the appearance of the west approach to the city even more than had been anticipated. . W. W. Pohlman (1870-1934), electrician, did the work of installing the lights.Ž During the Great Depression the city voted to turn off street lights, including the ones on the bridge, as a cost-saving measure. (The electric company did not comply until equipment failed, and then forgave the citys outstanding bill, but thats another story.) The lights were also short-lived because of persistent vandalism,Ž according to Howard Melton in his book Footprints and Landmarks: Arcadia, and DeSoto County, Florida.Ž Even without lighting, the bridge served until 1961, when the current State Road 70 bridges were built to accommodate the new four-lane highway„aka W. Oak Street. The bridges were dedicated to Gen. S. Chester“eld Smith (1895-1969), who served in the Florida National Guard during the Mexican con”ict as well as in World Wars I and II, as Arcadias mayor from 1947-1951 and as a state representative from 1951-1967. The 1925 bridge was closed to traf“c in 1985, and in 2012 it was designated the connector between the paved trail in Veterans Memorial Park and Morgan Park.BRIDGEFROM PAGE 1 The Florida Department of Transportation will repair the old bridge. No timeline has been given. A view from the old bridge to the newer Peace River overpass. Morning walkers such as George Posadas regularly use the old bridge to cross the Peace River. A postcard of the old bridge. ARCADIAN PHOTOS COURTESY OF STATE ARCHIVES OF FLORIDA, FLORIDA MEMORYBuilt in 1925, the old Peace River bridge included lighting for easier passage. Pilings from the old iron bridge remain visible through the farthest left arch of the newer structure. adno=720377 Exclusive Subscriber Benefits € Print home delivery € Themed special sections € Pull-out shopping circulars Your T o w n Your T r u s t e d N e w s T e a m Prefer Paperless News? A r c a d i a n Stay in the know with comprehensive news coverage from around town. Enjoy Unlimited online, tablet, and mobile access with an e-subscription! Special Digital Subscription Introductory Rate print € online € mobile 863-494-2434 www.yoursun.net

PAGE 12

Arcadian | Page 12 www.sunnewspapers.net The Sun / Thursday, April 12, 2018 Sons of Confederate Veterans, military veterans, family, guest speakers, historians and friends celebrated Confederate History Month on April 7 at Veterans Memorial Park in Arcadia. The event was to honor all veterans from DeSoto County and the descendants of those men and women. It was also to encourage the preservation of history, perpetuate the memories of brave men and all Southern soldiers.Honoring history, a tribute Honor Guard posting for the morning ceremony. Gun salute by the DeSoto County Honor Guard. Taps played by Arthur Southwell. Portraying soldiers at the special celebration of American veterans on April 7 are Ernie Wusdin, Matthe w Slightsey, Tom Fyock and Gene Maben. A ringing of the camp bell for fallen soldiers is a somber part of the tribute that remains in place to this day. Visitors standing in tribute. DeSoto Schools Supt. Adrian Cline shares the history of soldiers from our area.The Sun / Thursday, April 12, 2018 www.sunnewspapers.net Page 13 | Arcadian at Veterans Memorial Park ARCADIAN PHOTOS BY PRISCILLA MCDANIEL w McCague, Carl McIntyre, Henry Sebring, Cli Camp Gouldings ancestor was Capt. Francis A. Hendry. The youngster performed ceremonial duties. Authentic uniforms and dress complete the tribute to south Floridas history and traditions. Other songs and prayers to honor the history of DeSoto County. Carl McIntyre provides remarks.

PAGE 13

SPORTS DeSotoEXTRA The Sun / Thursday, April 12, 2018 www.sunnewspapers.net Arcadian | Page 14 When Southeast brought their baseball team to Arcadia last week, it might have been a good thing for the fans to bring a comfortable seat to the game. The “rst meeting between these teams resulted in a 13-inning win for the Seminoles. The rematch also went extra innings before the Bulldogs could pull out a 7-6 win in nine innings. In most games there is a key hit or performance that turned the game into a win. There were many players who could have laid claim to being the hero of the game. However, it turned out to be an unlikely player who came up big to get the win. Tyler Mans“eld had two hits in the game and laid down a perfect bunt to load the bases in the fourth inning that led to the Bulldogs breaking a two-all tie. Carlos Valenzuela gave up just two runs in his “ve innings on the mound and kept his team in the game until they could score after jumping ahead with two in the “rst inning. Braden Steele looked like a strong candidate to be the one to make the play to give the Bulldogs their win. He had a pair of hits and stole two bases, including an exciting steal of home in the four-run, fourth inning. That steal put DeSoto back on top after the Seminoles had tied it in the top of the fourth. Steele also made a nice play at third to end the Southeast rally in the fourth. When the Seminoles threatened to rally in the “fth with two on and just one out, it was Steele who came up with a hard hit ball to turn a nice 5-4-3 twin killing to maintain their 6-2 lead. A strong case could be made for freshman hurler Logan Adams. The big righthander took the mound in the sixth inning with the tying run on base, a 3-0 count on the batter and no outs. A squeeze bunt tied the game, but Adams went on to shut down the Seminoles over the “nal four innings to get the win. He fanned seven in his “rst three innings of relief. Most impressive of Adamss stint on the hill came in the eighth inning when the “rst two batters got on and he went to a 3-0 count on the next hitter. He came back to strike him out and the next two hitters too. Adams also had two hits and knocked in the “nal two runs in the fourth before DeSoto went scoreless over the next four innings. In the ninth inning, Jade Zepeda drew a lead-off walk and was sacri“ced to second. The stage was set for Adams to score the speedy Zepeda with a base hit, but he grounded out to move Zepeda to third. Eli Wilhelm was intentionally walked to bring up Cameron Day. With Steele waiting on deck, I made my prediction in the dugout that hed get the game-winning hit„it had just been that kind of day for Steele. Mans“eld said, You watch, Cammy (Cameron Day) has been clutch for us all year. Hell get the hit to win it.Ž It had also been one of those kinds of daysŽ for Day too, although not in a good way. He had worn the collar through the entire game and hadnt even gotten the ball out of the in“eld. His “elders choice in the “rst was followed by three straight strikeouts, all caught looking. Day didnt seem like the likely candidate to deliver the game-winning hit. Moments later Mans“eld turned to me and pointed and said, What did I tell ya ?Ž Day had ripped a line drive over the third basemans head into the corner to score Zepeda with the winning run and give DeSoto a hard fought 7-6 win. With the winning run in the books, Day said: I saw my teammates come running at me and knew they were going to jump on me ... but I couldnt run away, so I just said, Oh well, let them jump on me.Ž Asked if he was surprised over getting the game-winning hit after a rough start to the game, Day replied: Thats baseball, you never know what is going to happen, so you just keep playing and sometimes good things happen.ŽUnlikely hero in Bulldog win, sometimes good things happenBy STEVE KNAPPARCADIAN SPORTS EDITOR Braden Steele slides in safely and gives the umpire help with the call on a steal of home to put the Bulldogs on top in their 7-6 win. ARCADIAN PHOTOS BY STEVE KNAPPTyler Manseld gets caught leaning a little too far in this steal attempt. The speedy centerelder got out of the run-down and out ran the second baseman back to the bag in the 7-6 DeSoto win over Southeast. Second-sacker Mason Ayers gets the toss from shortstop Jade Zepeda and ips to rst to get the back end of a double play for the Bulldogs in the win in nine innings. The DeSoto County JV baseball team struggled with making a couple of routine plays and those mistakes built up and turned into a 15-5 loss last week at the hands of the Sebring Blue Streaks. The Streaks scored four times in the “rst, as the defense was no friend to starting pitcher Kyle Tanner. The “rst batter reached on an error and after a walk and a pair of stolen bases, a single was bobbled in the out“eld as the Sebring coach waved his runner home to score. The same thing happened later in the inning„a run scored on a play in which the runner would have stopped at third if not for the dropped ball when the out“elder failed to come up with the ball cleanly. Later in the game center“elder Danny Shea came up with a ball cleanly and ri”ed a strike to catcher Trenton Stone to easily nail the runner trying to score. That slowed down the Streaks on the base paths, as the out“eld came up with all the other balls in the rest of the game. Sebring blew the game open in the fourth and “fth innings, scoring “ve times in each inning to break open a tied game. Both innings were extended by throwing errors. The Bulldogs still had a pulse and had a chance to get back into the game in the “fth. But after that “nal error, the next hitter tripled in a couple of runs and later scored to put the game out of reach. Clearly, weve got work to do,Ž Bulldog coach Eric Shea said. All it takes is one error and we get in trouble. Weve got to focus and make routine plays that we are supposed to make and things would be way different. That score wouldnt have been anywhere near what it was. If we played better defense, its a totally different game.Ž The “rst inning was an unusual inning for both teams. While the Streaks scored four times on an error, walk, wild pitch and three singles, the Bulldogs had a chance to go ahead but came up a run short. DeSoto had just four base hits in the Routine plays trigger Bulldogs downfall, Streaks grab 15 runs in the winBy STEVE KNAPPARCADIAN SPORTS EDITOR ARCADIAN PHOTO BY STEVE KNAPPThe nicest defensive play of the game goes to Bulldog coach Eric Shea, catching this one hopper bare-handed, while going to his right! Unfortunately, Shea has passed the age limit for players, as the Bulldogs lost, 15-5.BULLDOGS | 15 PUBLIC NOTICEThe DeSoto County Transportation Disadvantaged Local Coordinating Board will meet on April 25, 2018 at 9:30 a.m. at the DeSoto County Board of County Commissioners Board Room, 201 East Oak Street, Suite 103, Arcadia, FL 34266. To obtain additional information concerning the meeting contact: Marcia Staszko at 863-534-7130 ext. 128 or Email mstaszko@cfrpc.orgIf special accommodations are required in accordance with the Americans with Disabilities Act, individuals should contact Marcia Staszko, Program Manager at the Central Florida Regional Planning Council 863534-7130 ext. 128 at least forty-eight hours prior to the meeting. adno=720379

PAGE 15

Arcadian | Page 16 www.sunnewspapers.net The Sun / Thursday, April 12, 2018 Republicans from Charlotte, Manatee, Sarasota, Hardee and DeSoto counties gathered last Friday for a Florida Feast at Blackbeards Ranch. The meal featured Floridas agricultural bounties and over 400 guests heard from Commissioner of Agriculture, Adam Putnam, as he shared his Florida First agenda and vision for Floridas future. Putnam is a candidate for Florida governor in 2018. Blackbeards Ranch is a 4,467-acre working cow-calf operation located on the Myakka Prairie in Manatee County. In September 2014, a company managed by St. Petersburg businessman Michael Galinski bought the property for $13 million. Galinski is the chief executive of America II Electronics, a global distributor of semiconductor components. A strong believer in conservation, the Blackbeard Ranch LLC is committed to restoring and protecting the native habitats for wildlife, as well as to provide for clean water downstream. While running a cow-calf operation is its primary focus, the company has diversi“ed into other agricultural endeavors, to demonstrate and educate how sustainable agriculture and conservation come together. Guests were treated not only to Arcadias own Fussell Meats, but also the music of another local, Andy Pursell and his band. The event was chaired by Jane and Lefty Durando and Jim Strickland. Other contributors included Michael Galinski, Everglades Tractor and Dakin Dairy Farm.DeSoto Republicans at Blackbeards Ranch, Putnam shares his visionBy ERNIE HEWETTARCADIAN POLITICAL CORRESPONDENT Delanie Bartell, Sarasota County Cattlemen Sweetheart, Dr, Julio Gonzalez, District 17 U.S. representative candidate, and Casey Wingate, Manatee County Cattlemen Sweetheart ARCADIAN PHOTOS BY ERNIE HEWETTAdam Putnam at the April 6 visit to Blackbeards Ranch. The Andy Pursell Band Most of us wait for the last tick of the second hand to “le our tax returns. But that can lead to mistakes that in todays world can get costly. Here are a few tips for keeping out of troubled waters: Watch out for scammers: Tax season has been known to attract a host of shady characters, ranging from crooked tax-preparers to identity thieves. Fortunately, there are many strategies you can employ to protect yourself. They include signing up for free 24/7 credit monitoring to ensure your personal information isnt misused and making it a policy not to give “nancial information to anyone who contacts you, rather than the other way around. The most common scams include: Phishing: Fake emails or websites looking to steal personal information. The IRS will never initiate contact with taxpayers via email about a bill or tax refund. Phone scams: Criminals impersonating IRS agents. Identity theft: Filing fraudulent tax returns using someone elses Social Security number. Return preparer fraud: Includes refund fraud, identity theft and other scams. Fake charities: Groups masquerading as charitable organizations solicit donations from unsuspecting contributors. In”ated refund claims: Signs include preparers asking clients to sign a blank return or those who promise a big refund before looking at taxpayer records. Excessive claims for business credits: Most taxpayers arent eligible for this credit, as the law usually limits it to off-highway business use, including farming. Falsely padding deductions: Avoid the temptation. Falsifying income to claim credits: Con artists may convince you to invent income to erroneously qualify for tax credits, such as the Earned Income Tax Credit. Get your paperwork in order : Organization is vital to a well-prepared tax return. So your “rst step in the preparation process should be to gather all the paperwork and information you need„for the correct year. The most important of these documents are your Social Security card, income statements (e.g., W-2/1099 form), prior years tax return (for comparison), health-coverage statement and bank-account information. Its especially important for independent contractors to make sure they receive all 1099s from their clients, as they can be sure the IRS will. Keep in mind that businesses are not required to send a 1099 if the contractor earned less than $600 during the year, but that income should still be reported on the contractors tax return. Seek free advice : Having someone to bounce questions off of or an extra pair of eyes to check your work can help you avoid crucial mistakes. It can also work wonders for your stress levels. Just make sure to properly vet anyone you decide to work with. The IRSs Volunteer Income Tax Assistance program is one particularly reliable source for tax help, and there are locations throughout the U.S. File for free : If you make less than $66,000 annually, and your tax situation is simple, theres no reason why you should be paying anything for tax “ling. The IRS has a directory of tax software that you can use to calculate and “le your taxes for free, though the exact quali“cations differ slightly from website to website. Credit Karma is also offering free “ling this year, regardless of income. If youre willing to do a little extra work, you can alternatively “le for your taxes for free using the IRSs free “le form, though it warns that it offers only basic guidanceŽ and youll still need to “le your state taxes separately. Use reliable tax software: The right tax-prep program can make the process painless, doing pretty much everything for you based on your answers to some simple questions. Just make sure to compare options and read customer reviews before deciding which software to use. In particular, pay attention to each options security standards and data-breach history. Use your losses : If you itemize deductions, dont forget to include the following (all of which are deductible to varying degrees): Realized capital losses (e.g., stocks you sold for less than the price you paid) Gambling losses to the extent of your winnings (e.g., if you have $3,000 in winning bets and $4,000 in losing bets, you can only deduct a maximum of $3,000) Mortgage/home-equity loan interest Student-loan interest Interest paid on business loans and lines of credit during the year If all else fails, check irs.gov.April 17 is Tax Day, avoid common mistakesCOMPILED BY ARCADIAN STAFF 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 16

The Sun / Thursday, April 12, 2018 www.sunnewspapers.net Page 17 | Arcadian Arcadia Garden Clubs meeting was called to order at noon on April 2 by president Evelyn Sasser, with 21 members and four guests attending. Carolyn Adair was introduced as a new member and guests included Margaret Hill, Judith Doctor, Marcia Alcook and speaker Dennis Gretton. Gretton, a licensed nursey owner from Lithia, Florida, provided a comprehensive presentation on growing herbs in central Florida, starting with do not plant more than you can use.Ž Herbs need to be pruned. If you do not prune, they will die,Ž Gretton reported. By pruning regularly, you are harvesting leaves and flowers, as well as allowing the plant to continue to grow in its growth cycle. Many herbs are very forgiving, however, rosemary, sage and lavender do not like a lot of water and need to be kept dry. Others facts include: Mexican tarragon can be cut as close as one inch from the ground and will regrow, parsley needs a lot of water in the summer, cilantro is a cool weather herb, use cutting celery, a leafy herb (often mistaken for parsley) to substitute for celery in cooking and salads, Florida onions must be pulled within four months, and chives can be planted with strawberries to deter birds and bad nematodes. Speaker Gretton also provided homemade, herb-based cookies for the group to sample. Everyone sampled the toasted coconut ginger macaroons and voted them the Best of the Show! Gretton is a self-taught baker who creates his own recipes from his herbs. Attendees received handouts that included recipes for lemon thyme cookies, lavender cookies, cinnamon basil cookies, as well as the basic cookie recipe that can be used to create ones own herb-based treat. Note: For your reference the basic recipe will be posted on the Arcadia Garden Club Facebook page. Ellen Myers, past president, announced the club will hold a Spring Plant Sale on May 18-19, 9 a.m.-2 p.m., on the grounds of the clubhouse, 1005 W. Magnolia St. The sale will offer a large variety of locally grown plants that can thrive in DeSoto County. The sale is a fundraiser to help support a local scout troop. Lorraine Brauckhoff provided the devotional, Finding God is like an Easter egg hunt„like the hidden Easter egg, God is waiting to be found.Ž A lunch buffet that included salads, vegetables, pasta, entrees and a lot of desserts was provided by members. Sasser encouraged attendees to listen to WFLN (local AM radio station 1480) on Saturday at 7 a.m. for the Better Lawns and GardeningŽ talk program that provides timely gardening information and answers to questions from listeners. The public is welcome to attend as a guest of the Arcadia Garden Club. For more information about AGC and its activities, go to: https://www.facebook.com/ ArcadiaFloridaGardenClub and click the LikeŽ button. For an electronic copy of the AGC newsletter, to receive a meeting reminder or if you are interested in being a presenter, send an email to: gardenclubarcadia@gmail.com. The groups next meeting is May 7.Herbs: Only plant what you can useBy JAMIE PIPHERARCADIA GARDEN CLUB ARCADIAN PHOTOS PROVIDEDMeeting hostess Sandy Damron and nursery owner Dennis Gretton discuss herbs at the April Arcadia Garden Club gathering. Herbs need careful pruning. A yummy treat for Arcadia Garden Club guests and members. a program he established in 2011, Operation Outdoor Freedom. Adam also commented on the evenings auction items, which included two ri”es provided by Gator Guns, you will not see that happen at a Democratic Party event.Ž Putnam is a candidate for Florida governor in 2018. Conservatives agree on one thing: Republicans must maintain control of the Florida governors of“ce in November.DINNERFROM PAGE 10 Dr. Julio Gonzalez, Dr. Gina Arabitg and Adam Putnam ARCADIAN PHOTOS BY ERNIE HEWETTKathleen King and Adam Putnam In honor of Melanoma May we are offering:FREE Skin Screenings*THROUGHOUT THE MONTH OF MAYSo get yours. Call us today.941-955-0360RiverchaseDermatology.com Free screenings are for new patients and by appointment only. adno=50534228

PAGE 17

Arcadian | Page 18 www.sunnewspapers.net The Sun / Thursday, April 12, 2018 The idea of therapy and counseling in the black community is as farfetched as roses being red and violets being blue. There werent many roses nor violets where I grew up. So the only outlet that I had growing up was my pink locket journal. It was in that journal that I began expressing my feelings and thoughts of being ugly, unwanted and inadequate. That journal saved my life. But even at the young age of 13, I wasnt aware that I was writing poetry. Not until my eighth-grade guidance counselor at DeSoto Middle School told me that I didnt have to return to the “nal days of school. Those days were reserved for celebrations for students that were being promoted to the next grade. My “nal assignment in Mrs. Schudels eighth-grade English class was a presentation on the Holocaust. While I cant remember the original poem I did, I do remember receiving a phone call that evening after coming from school notifying me that my grade in Ms. Schudels class had been changed. Because of that, I was being promoted to the ninth grade! From that point on I began to see how my words and feelings could change my circumstances. But I still wasnt aware of my full potential as a writer and, to be honest, no one ever told me that a small-town little black girl from Arcadia could become a writer. The idea never entered my mind as an option. My family later relocated to Pompano Beach where I attended Blanche Ely High School. I remember an announcement on the PA system for the NAACP ACT-SO competition that listed poetry as a category. I entered a poem that won the local and regional category for two years in a row. That gave me the opportunity to travel to the national competitions in New Orleans and Baltimore the following year. It was at these competitions that I was exposed to the arts in ballet, storytelling, music composition, monologues, speech, painting and sculpting. It was an oasis of young, talented black youth. Each year I would leave thinking and dreaming about the beauty of the arts. In 2011, I performed my “rst spoken-word poem at the legendary Black on Black Rhymes in Tampa, Florida, and its been nonstop since then. I founded my very own cultural arts programming company, The Round Table Project, and have creatively cultivated the arts in communities with little to no artistic exposure. In 2016, a seed was planted by a former classmate to bring poetry to the people of Arcadia. Then came the initial investment of $1,000 from my late uncle, Charlie Burrough, which gave birth to the movement known as Small Towns Need Poetry Too.Ž Which brings us to now. With growing knowledge of the movement, artists from across the country have reached out and are being sought to bring the art of spoken-word poetry to small towns and we are here to make sure every small town gets what they need„ THE ARTS! The reception I received from the mayor and councilmen at my “rst city council meeting in Arcadia was nothing short of amazing! I felt honored to have their ear, if only for a moment, to speak on behalf of the arts and how impactful it can be if invested in. I thought it was cool to have the towns (police) marshal say: You can tell youre an author by the way you speak.Ž Needless to say, I was welcomed home. Sarahca Peterson is president of The Round Table Project LLC.The write stuff, Arcadian poet says art brings dollars By SARAHCA PETERSONTHE ROUND TABLE PROJECT PETERSON The L&E Club gathered at the lovely home of Ann Ryals on April 3 for the annual business meeting. Hostesses for the meeting were Ann Ryals, Jenna Ryals, Mindy Ryals and Geraldine Barnwell. Upon arrival the members enjoyed the choice of delicious homemade peanut butter or strawberry pie. The business meeting was held and new officers were elected„president: Sue Ellen Smith, vice president: Linda Hollingsworth, secretary: Mindy Ryals and treasurer: Marlou Zolkos. In celebration of National Poetry Month, Margaret Hays presented a talk on the Love Story of Robert and Elizabeth Barrett Browning. Their courtship began after Elizabeth praised Robert Browning in her poem Lady Geraldines Courtship.Ž Robert wrote Elizabeth to tell her he was honored that she mentioned him in the poem. They wrote letters for 20 months. They exchanged 574 letters between them. Then Robert asked to meet Elizabeth. She refused because she was bed-ridden due to an injury she suffered as a child. She refused to see him for five months. On May 20, 1845, Robert came to call and she saw him. They kept their courtship secret from her father for two years until Robert told her they had to marry and elope to Italy. Her health would be better in Italy. On Sept. 11, 1846, Robert, age 34, and Elizabeth, age 40, married in Marylebone Parish Church and one week later sailed to Italy where they settled in Florence. Her father disinherited her and never spoke to her again. During their courtship Elizabeth wrote 39 poems and called them Sonnets from the Portuguese.Ž She gave the poems to Robert after their wedding. Robert talked her into publishing them, which made her even more famous in Europe. Robert and Elizabeth had one son, Robert Barrett Browning. Elizabeth died in Florence in 1861 at the age of 55. She is buried in the English cemetery in Florence. Robert Browning died in Vince, Italy, while visiting his son, at the age of 77. Robert was not able to be buried with Elizabeth because the English cemetery in Florence was full. His body was taken by train back to London and he is buried in the Poets Corner at Westminster Abbey. Attending the April 3 meeting were Nancy Ambler, Betty Brown, Margaret Hays, Susan Head, Shelia Knocke, Susan Lanier, Ann Ryals, Jenna Ryals, Mindy Ryals, Mary Ann Treadwell, Nancy Jo Vaughn, Angela Waters and Edith Wildt. Next months meeting will be a celebration of the Kentucky Derby and will be held at The Field Club in Sarasota on Tuesday, May 1.The L&E Club celebrates National Poetry MonthBy MINDY RYALSL&E CLUB CORRESPONDENT ARCADIAN PHOTO PROVIDEDMargaret Hayes was this months presenter. The Arcadian runs occasional spotlights of businesses/business owners whose stories need telling. This weeks pro“le is Air & Electrical Services of Arcadia. Supervisor Andrew Jacob talked about the “rm. Question: Talk about your business. Jacob: Our company began operations right at the beginning of the great recession (January 2007) from a home of“ce based out of Sebring. During the next few years, we grew while our competition was shrinking. Our strength is the ability to work on all jobs or all sizes. In electric, we can work on small-home issues to large commercial services. Our HVAC offerings vary from basic maintenance and repair, to installation of large commercial equipment. We are very well versed in new construction, remodeling, and repair. Our primary air conditioner of choice is Comfortmaker. We are recognized as an Comfortmaker Elite Dealer and choose this brand after many warranty issues with other brands. We are a Generac Generator dealer and can supply you with nearly any electrical brand out there.Ž Question : Has you business changed in recent years? Jacob : Electrical and HVAC products are evolving to be included in the internet of things. Nearly every new product emerging from suppliers is able to be controlled by your smartphone. During the recession, we needed to add to our scope of work to compensate the peaks and valleys of contracting work. The additional products we offer include camera systems, network cabling, “re-alarm installations, home-generator installations, and more. Ductless or MiniSplit systems are also becoming more common. Where they have been used all over the world for decades, we have seen them becoming increasingly used here for cooling or heating one room at a time over the last 10 years.Ž Question : How are you different? Jacob : We have an old-fashioned business feel. Our goal is to earn customers for life while training and retaining employees who are looking for a career. We are here to make friends and provide the highest level of service. We will not sell you products that you do not need. We will not change out parts that do not need to be. We do things the right way. We treat others how we want to be treated.Ž Question : Best advice to a customer/homeowner. Jacob: The life expectancy of an air-conditioner varies greatly due to amount of use, climate, regular service, and other incidentals. There is not an expiration date built into your air-conditioner. Some air-conditioners last 30 years while some last 10 years, just as some individuals keep their thermostat set at 74 degrees causing the system to run, other individuals keep their thermostat set at 78 degrees. If your air-conditioner is working and not resulting in numerous repairs or high-power usage, dont rely on looks alone to determine your equipment needs to be replaced.Ž Jacob/sidebar: We would like to thank the Arcadia Police Department for recovering stolen property. Within an hour of showing the of“cers our camera footage, our property was back on site. They did an outstanding job!ŽBusiness spotlight: Air & Electrical ServicesCOMPILED BY ARCADIAN STAFF ARCADIAN PHOTO PROVIDEDPictured are Andy Jacob (supervisor), Matt Grin (owner) and Scott Kaplan (supervisor). PETSAREGOODFORYOURMENTALANDPHYSICALWELLBEING.Find that special companion in the Classifieds today!

PAGE 18

The Sun / Thursday, April 12, 2018 www.sunnewspapers.net Page 19 | Arcadian Predicting 2018s storm seasonThe 2017 Atlantic hurricane season certainly turned out to be dramatic (17 named storms, 10 hurricanes, six of which were major). Are we looking at the same kind of scenario for 2018? Early predictions are starting to pour in. Colorado State University climatologist Phil Klotzbach is anticipating the 2018 campaign will bring slightly above-average activity.Ž Keep in mind, Klotzbachs initial stab for 2017 predicted slightly below-averageŽ activity. Climate phase plays a major role in how hurricane seasons play out. Klotzbach notes in his latest outlook: The current weak La Nia event appears likely to transition to neutral ENSO (El Nio/Southern Oscillation) over the next several months. But at this point, we do not anticipate a signi“cant El Nio event this summer/fall.Ž El Nios influence is historically linked to weaker hurricane seasons in the Atlantic, where La Nia and neutral years have been associated with increased tropical activity. A year ago at this time, it appeared El Nio was eventually going to be a factor during the storm season. It never showed up. 2018 Extended Atlantic Basin Seasonal Hurricane ForecastNamed storms: 14 Hurricanes: 7 Major hurricanes (Categories 3 to 5): 3 These numbers trend closely with AccuWeathers recently released 2018 Atlantic hurricane season outlook. Farmers demand help for Irma damagesPressure is growing from Florida as the U.S. Department of Agriculture determines how to move forward with a disaster-relief package from early February. In a letter to Ag Secretary Sonny Perdue, Florida senators and ag producers noted that a range of industries remain affected by 2017 hurricanes. Citrus growers, for example, suffered at least $761 million in losses from Irma, which caused a total of $2.5 billion in damages to the states ag industry. Irma-induced storms hit Southwest Florida groves particularly hard, reaching 70-90 percent of orange crops. Grapefruit production will be about 40 percent off this season, as well, experts predict. Citrus output could set record lowsIf the latest USDA Citrus forecast is any indication, the Florida citrus industry continues to be adversely affected by long-term challenges„citrus greening„and recent disasters. With four months of citrus forecasts in the books, its easy to see the hardships that Florida citrus growers are facing. For a frame of reference, Florida citrus growers harvested 240 million boxes of oranges and 40.9 million boxes of grapefruit in the 2003 to 2004 season. In comparison, the 2015 to 2016 citrus season saw 81.6 million boxes of citrus harvested. In the 2016 to 2017 season, Florida citrus growers produced 68.7 million boxes. The yearly Florida citrus harvest have fallen steadily since the arrival of citrus greening in 2005, and lower and lower forecasts have followed since. Most growers suffered extensive fruit loss, ”ooding and tree loss. Estimates put losses anywhere from 30 percent to 70 percent. The extreme losses suffered by the Florida citrus industry from Hurricane Irma prepared everyone for truly low numbers when the first USDA forecast came out in October. However, many were surprised when the prediction was set at 54 million boxes. The USDA maintained that data from prior to the storm did go into the calculations of the initial forecast. Then, in November the USDA citrus forecast for Florida dropped to 50 million boxes of citrus. While no one wanted a lower forecast, the numbers seemed more in line with the losses caused by the hurricane. The December USDA citrus forecast for Florida was lower still, with 46 million boxes of oranges predicted, and 4.65 million boxes of grapefruit. The latest USDA forecast, released Jan. 12, held steady, one of the few positives that have been seen in this years citrus industry thus far. However, oranges are forecast down 33 percent, and grapefruit down 40 percent, over last years totals. All told, the season is shaping up to be the lowest in 75 years. 4-H/Tractor Supplys Paper Clover backTractor Supply Co. hosts its ninth year of Paper Clover, a fundraiser providing millions in scholarships for 4-H youth in partnership with National 4-H council. From April 11 to April 22, Florida Tractor Supply customers can purchase a paper clover„the emblem of 4-H„for a donation during checkout or by making a purchase online at TractorSupply.com. The funds raised will be awarded to Florida 4-H youth as scholarships to attend camps and leadership conferences. Since its start in 2010, the partnership generated more than $13 million, $1.8 million last year. UFs Honey Bee Lab ready in MayFor some years now weve been hearing about the plight of the bees and the repercussions that could have on the agricultural community. Citrus, almonds, blueberries, melons, cucumbers and more all depend especially on honey bees for pollination. The University of Florida Institute of Food and Agricultural Sciences is tackling the problems with its new Honey Bee Lab, in conjunction with the Florida State Beekeepers Association. Dr. Jamie Ellis, associate professor of Entymology, will be living on-site and heading the project. The idea came about when Ellis was talking with some other beekeepers about the idea of having a state-of-theart facility devoted to bringing people together to further research and work in the area. It didnt take long to get the Florida State Beekeepers Association on board, and in just a few short years of intense fundraising and lobbying, they had $2 million of the $3.5 million needed for the project. The construction is expected to be completed in May with researchers moving arriving in June. It will not, however, be commercially available. Besides, producing honey is not the main focus of the operation„research and education are. Honey Bee Lab is expected to be a great resource to Central Florida and the apiary industry.Ag briefs, Irma still an issue, whats next for 2018?COMPILED BY ARCADIAN STAFF AGRICULTUREAreaUpdates,alerts,reportsandotherlocalagriculturalinformation.even though he had a good bullpen session before the game. Assistant coach Monte McLeod said, He was popping the ball and hitting his spots in the bullpen, but was off to begin the game.Ž After allowing two singles to begin the game, Steele hit a man to load the bases with one out. A pair of walks forced in two runs with a “elders choice and another free pass bringing in two more. A double drove in two Wildcats and a sacri“ce ”y ended the scoring. The Bulldogs didnt bark much to start the game, as they had four strikeouts in the “rst six outs. They kicked up their heels in the third, as Tyler Mans“eld got things rolling when he was safe on one of four errors by the Wildcats. After a ”y out and “elders choice, it looked the inning would end there. Mason Ayers got the “rst DeSoto hit and Logan Adams walked to load the bases with two outs. Eli Wilhelm hit a long ”y ball to right that was misplayed and with two outs the runners were on the move and all three scored to get the Bulldogs on the board. The boys in white werent done, as Steele singled in Wilhelm and Steele scored on Bueford Pattons double. After a walk to Logan McCall, Mans“eld kept things alive with a base hit to score Patton. A walk to Clinton Cross loaded the bases again, but a ground ball ended the inning. The Bulldogs had cut the lead to 9-6. Mans“elds hit would be the last one until 14 batters later when Wilhelm had a one-out triple in the seventh inning. Steele again chased Wilhelm home on a sacri“ce ”y to end the scoring for the night. It was a strange game: the Bulldogs only collected “ve hits, with four of those coming in the third inning when they scored six runs. They struck out nine times with at least one in every inning except when they scored in the third inning. Coach Mike Klossner told the team after the game about the importance of putting the ball in play. You see in the third inning we had no strikeouts and we put the ball in play and they had two errors,Ž he said. We scored six times. In every other inning we had at least one strikeout and we only scored once for the rest of the game. Our approach at the plate was good for an inning and then we lost it after that.Ž The Bulldogs had three starters missing from the game for various reasons and had two players in new positions. They still made fewer errors (three) than the Wildcats, but just didnt put the ball in play enough to get any closer.LOSSFROM PAGE 15 adno=720397 2 0 1 8 0 4 1 2 a s 1 9 p d f 1 1 1 A p r 1 8 1 9 : 0 0 : 4 6

PAGE 19

Arcadian | Page 20 www.sunnewspapers.net The Sun / Thursday, April 12, 2018 1210 HOMES FOR RENT Casa San Juan Bosco I & II Rental Homes USDA housing community, taking apps for low income/rental assisted households with Farm Laborers, retired Farm Laborers, or disabled Farm Laborers only. For more info call 863-884-2123 TTY# 800-955-8771 This institution is an Equal Opportunity Provider & Employer. 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. 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 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 F i n d y o u r B e s t F r i e n d i n t h e C l a s s i f i e d s 2010 PROFESSIONAL ROOFERS Expd but will train Metal Roof Installers. Must have Transportation and be reliable. Call 941-766-1888 2030 MEDICAL HHA/CNA Earn $10-$15/hr Work remotely. Flexible hours Call today!! 239-652-0260 2050 SKILLED TRADES SIGN ON BONUS LABORERS/TRUCK DRIVERS HEAVY EQUIPMENT MECHANIC BACKHOE, DOZER, LOADER OPERATORS WHEEL TRACTOR OPERATOR LABOR/ROLLER OPERATOR PUNCH OUT CREW/WILL TRAIN SKILLED CONCRETE FINISHERS TAILMAN/TOPMAN Apply: 3801 N Orange Ave SRQ, FL 34234 jobsatderrTWO@gmail.com EOE CGC-1514997 2100 GENERAL 12 temp to b acco wor k ers needed by Morgan Farms, Inc., Randleman, NC, 04/20/18 to 11/20/18. Duties associated with tobacco production to include greenhse prep, preparing rows for planting, planting, cultivating, harvest by hand, fertilizing, spraying, loading/unloading tobacco bales of up to 800lbs, delivery of product to market, tractor driving, & genl farm work. Involves stooping, lifting, working outs ide in inclement weather & outdoor temps below 30 to excess of 100 deg. Random drug testing employer … pd, post hire. Must have 1 mos verifiable exp. W rkers will receive $11.46/hr. Free housing will be provided to workers who live outside the area of intended employment. Transp & subsistence costs to the place of employment will be reimbursed to anyone who lives outside area of intended employment upon comple tion of 50% of the work contract or earlier, if appropriate. Trans to & from worksite will be provided by the employer for worker who lives in housing provided by the employer. Guaranteed s of the hours specified in the work contract. Tools, supplies, & necessary equipment will be provided at no cost to the worker. To apply, contact CareerSource Heartland: 2160 NE Roan Ave A rcadia, FL 34266; 863-993-1008 x2 31;JO#10826516. 2 temp wor k ers nee d e d b y Cromwells Produce, LLC, VA Beach, VA 04/20/18 to 11/27/18 to work in production & harvest of veg/strawberries/fruit/cut flowers. Saturday work & 3 mos exp required. Receive $11.46/hr. May be required to take random, post-accident, and/or upon suspicion drug test post-hire at no cost to worker. Testing pos/failure to comply may result in immediate termination. Free housing will be provided to workers who live outside the area of intended employment. Trans & subsistence costs to the place of employment will be reimbursed to anyone who lives outside area of intended employment upon completion of 50% of the work contract, or earlier if appropriate. Trans to & from worksite will be provided by the employer for worker who lives in housing provided by the employer. Guaranteed s of th e hrs specified in the work contract. Tools, supplies, & necessary equipment will be provided at no cost to the worker. To apply, contact CareerSource Heartland: 2160 NE Roan Ave A rcadia, FL 34266; 863-993-1008 x231; V A1294391. 2100 GENERAL Learn to drive a truck! Get your Commercial Drivers License today at South Florida State College. Scholarships are available to eligible participants. 863-784-7033 3116 NOTICE OF ACTION IN THE C IR C UIT CO URT O F 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 il e 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): BL05GA0136738A and BL05GA0136738B E. Each half is 60 feet long and 14 wide 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 29, 2018, and file the original with the Clerk of Court for DeSoto County, 115 OS 3116 NOTICE OF ACTION East O ak S treet, Arcadia, F lorida, 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 petition. 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 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 ribe d as a defendant; and all claimants, persons or parties, natural or corporate, or whose exact legal status is unknown, claiming under any of the above named or described defendants, or parties claiming to have any right, title, or interest in the property hereafter described, except for parties claiming by, through or under this Plaintiff, and ALL OTHERS W HOM IT MAY CONCERN: Y OU ARE NOTIFIED that an action to quiet title is pending on the following real property in DeSoto County, Florida: LOT 32, TROPICAL PINES SUBDIVISION, an unrecorded plat of DeSoto County, Florida, more particularly described as: COMMENCE at the Northeast corner of the East of the SW of the NE of Section 6, Township 38 South, Range 25 East; Thence South 084702Ž W est along the East boundary of said tract, 657.18 feet to the Poi nt of Beginning; Thence continue same course, 100.0 feet; thence North 895258Ž West, 22032f 3116 NOTICE OF ACTION 220 32 f eet; Thence North 0 84702Ž East, 100.0 feet; thence 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, Florida. Subject to reservations, restrictions and easements of record, if any, in the Public Records of DeSoto County Florida, but thi s provision shall not operate to reimpose the same. DeSoto County Property Appraiser Parcel ID Number: 06-38-25-0376-0000-0320 has been filed against you and you are required to serve a copy of your written defenses, if any, t o it on PAUL BENNETT SEUSY, P .A., the plaintiff's attorney, w hose address is 203 West Oak Street, Arcadia, Florida, 34266, on or before May 1, 2018, and f ile the ori ginal with the Clerk o f Court for DeSoto County, 115 East Oak Street, Arcadia, Florida, 34266, either before s ervice on the plaintiff's attorney or immediately thereafter; otherwise a default will be entered against you for the relief demanded in the complaint or petition. Dated this the 27th day of March, 2018. NADIA DAUGHTREY, Clerk of the Court By: Bridgette Rios as Deputy Clerk Published 4/05/18 & 4/1 2/18 325434 3565367 IN THE CIRCUIT COURT OF 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 YOU ARE NOTIFIED 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 befor e 04/26/2018, and file the original with the clerk of this Court at 115 E Oak Sreet Arcadia, FL 34266 before service on Petitioner or immediately thereafter. I f you fail to do so, a default may be entered against you f or the relief demanded in t he petition. Copies of all court documents in this case, including orders, are available at the Clerk of the Circuit Court's office. You may review these documents upon request. You must keep the Clerk of the Circuit Court's office noifidfd 3116 NOTICE OF ACTION tified of your current address. (You may file Designation of Current Mailing and E-Mail Address, Florida Supreme Court Approved Family Law Form 12.915.) Future papers in t his lawsuit will be mailed o r e-mailed to the addresses on record at the clerk's office. W ARNING: Rule 12.285, Florida Family Law Rules o f Procedure, requires certain automatic disclosure of documents and information. Failure to comply can resul t in sanctions, including dismissal or striking of pleadings. Dated: 03/26/2018 CLERK OF THE CIRCUIT COURT Nadia Daughtrey By: Bridgette Rios Deputy Clerk Publish: April 5, 12, 19, 26, 2018 395956 3566545 AdvertiseToday! 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 D eSOto County, Florida, Probate Division, the address of which is 115 East Oak Street, Arcadia Florida 34266. The names and addresses of the personal repre sentative and the personal repre sentative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 MONTHS 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 BE 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 Representa tive: Guy Flowers Florida Bar No.: 685631 The Law Firm of Guy A. Flowers, P.A. 12653 SW County Road 769, Suite A LkSFlid34269

PAGE 20

The Sun / Thursday, April 12, 2018 www.sunnewspapers.net Page 21 | Arcadian 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 DesotoC ounty, 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 demands against decedents estate, on whom a copy of this notice is required to be served must file their claims with this court WITHIN THE LATER OF 3 MONTHS AFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE OR 30 DAYS A FTER 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 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 C IR C UIT CO URT O F 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 T HIS 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 T HEM. All other creditors of the Dece dent and persons having claims or demands against the Decedent's estate must file their claims with this Court WITHIN THREE MONTHS AFTER THE D ATE 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 IN THE C IR C UIT CO URT F O R DESOTO COUNTY, FLORIDA PROBATE DIVISION IN RE: ESTATE OF SUZANNE LECKBAND Deceased. File No. 2018-CP-0028 NOTICE TO CREDITORS The administration of the Es tate of SUZANNE LECKBAND, deceased, File Number 2018-CP-0028, is pending in the Circuit Court for DeSoto County, Florida, Probate Division, the address of which is 115 East Oak Street, Arcadia, FL 34266. T he names and addresses of t he p ersonal representative and the personal representatives attorney are set forth below. All creditors of the decedent and other persons having claims or demands against decedents estate, including unmatured, contingent or unliquidated claims, on whom a copy of this notice is served must file their claims with this court WITHIN T HE LATER OF 3 MONTHS A FTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE OR 30 DAYS AFTER THE DAT E 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, including unmatured, contingent or unliquidated claims, must file their claims with this court WITHIN 3 MONTHS AFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE. ALL CLAIMS NOT SO FILED W ILL BE FOREVER BARRED. The date of first publi cation o f this Notice is April 12, 2018. A ttorney for Personal Representative: Marc J. Soss, Esquire Florida Bar No. 0937045 P.O. Box 110127 Lakewood Ranch, FL 34211 Tel: (941) 928-0310 Personal Representative: MATTHEW LECKBAND 3655 S.W. Hoagland Drive Mountain Home, ID 83647 Publish: April 12, 19, 2018 402220 3569172 IN THE C IR C UIT CO URT F O R DESOTO COUNTY, FLORIDA PROBATE DIVISION IN RE: THE ESTATE OF SHIRLEY A. GLASCO, DECEASED. FILE NO.: 2018-CP-000009 NOTICE TO CREDITORS The administration of the estate of SHIRLEY A. GLASCO, deceased, whose date of death was November 30, 2017, File File 2018 CP 000009 is pending in the Circuit Court for DESOOC 3120 NOTICE TO CREDITORS OTO C ounty, Fl or id a, P ro b ate Division, the address of which is 115 East Oak Street, Room 101, 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 claims or demands against decedents est ate on whom a copy of this no tice has been served must file their claims with this Court W ITHIN THE LATER OF 3 MONTHS AFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE OR 30 DAYS A FTER THE TIME OF SERVICE OF A COPY OF T HIS NOTICE ON THEM. A ll 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 T HE FIRST PUBLICATION OF THIS NOTICE. A LL CLAIMS NOT FILED WITHIN THE TIME PERIODS SET FORTH IN SECTION 733.702 OF THE FLORIDA PROBATE CODE WILL BE FOREVER BARRED. NOTWITH STANDING THE TIME PERIODS SET FORTH ABOVE, A NY CLAIM FILED TWO (2) Y EARS OR MORE AFTER THE DECEDENTS DATE OF DEATH IS BARRED. T he date of first publication is A pril 12, 2018 A ttorney for Personal Represent ative: PAULA M. JOHNSON Florida Bar No. 0596566 POst Office Box 7564 North Port, Florida 34290 Telephone: (941) 209-9551 paulajohnson0507@gmail.com Personal Representative: CASSANDRA TROWER 1795 Mackinaw Street North Port, Florida 34286 Publish: 04/12/18, 04/19/18 402115 3566867 3122 NOTICE OF FORECLOSURE IN THE C IR C UIT CO URT O F THE 12TH JUDICIAL CIRCUIT, IN AND FOR DESOTO COUNTY, FLORIDA GENERAL JURISDICTION DIVISION CASE NO: 2016CA000546AXMA BANK OF AMERICA, N.A., Plaintiff, vs. SANDRA CENDEJAS A/K/A SANDRA N. CENDEJAS; US DEPARTMENT OF HOUSING AND URBAN DEVELOPMENT; UNKNOWN TENANT #1; UNKNOWN TENANT #2, Defendant(s). NOTICE OF FORECLOSURE SALE NOTICE IS HEREBY GIVEN pursuant to an Order Granting P laintiffs Motion to Reschedule the Foreclosure Sale Date entered in Civil Case No. 2016CA000546AXMA of the Circuit Court of the 12TH Judicial Circuit in and for DESOTO County, Florida, wherein BANK OF AMERICA, N.A. is Plaintiff and Sandra N. Cendejas, et al, are Defendants. The Clerk, Nadia K. Daughtrey, shall sell to the high e st and best bidder for cash a t County's Public Auction DeSoto County Courthouse, 115 Oak Street, Arcadia, Florida 34266 at 11:00 AM on the 24th day of May, 2018 in accordance with Chapter 45, Florida Statutes, the following described property located in DESOTO County, Florida, as set f orth in said Uniform Final Judgment of Mortgage Foreclosure, t o-wit: LOT 6 AND 7, BLOCK "T", MILLS ADDITION TO ARCADIA, AS PER MAP OR PLAT THEREOF RECORDED IN THE OFFICE OF THE CLERK OF THE CIRCUIT COURT IN AND FOR DESOTO COUNTY, FLORIDA. A ny person claiming an interest in the surplus from the sale, if hhh 3122 NOTICE OF FORECLOSURE any, other than the property owner as of the date of the Lis Pendens, must file a claim within 60 days after the sale. If you are a person with a disability who needs any accommodation in order to participate in a court proceeding, you are entitled, at no cost to you, to the provision of certain assistance: Please contact DeSoto County Jury Office, 115 East Oak Street, Arcadia, Florida 34266. Telephone: (863) 993-4876. If you are hearing or voice impaired, please call 711. For all other inq uiries, please contact the 1 2th Circuit Court ADA Coordinator; Tiffany Zeleski at: 941-861-7811. Dated this 6th day of April, 2018. Nadia K. Daughtrey Desoto County Clerk of Court By: Bridgette Rios Deputy Clerk Publish: 04/12/18, 04/19/18 371198 3568546 3130 NOTICE OF SALE NOTICE OF PUBLIC SALE : NOTICE OF PUBLIC SALE: Able W recker gives Notice of Foreclosure of Lien and intent to sell these vehicles on 04/30/2018, 08:30 am at 5135 NE Cubitis A venue Arcadia, FL 34266, pursuant to subsection 713.78 of the Florida Statutes. Able W recker reserves the right to accept or reject any and/or all bids. 1FMZU63E2YZB06149 2000 FORD Publish: April 12, 2018 108133 3566963 3138 OTHER NOTICES **OFFICIAL** 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: District 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 C ounty Commissioner: Districts 2 and 4 Peace River Soil and Water Conservation Dis trict: Groups 1, 3 an d 5 Publish: April 5 and 12, 2018 283740 3555566 6030 HOUSEHOLD GOODS 6 piece pinewood L-shaped dinette set $300 954-303-1735 6 Tiffany Style Lamps $70-$180 EACH 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 RE C LINER CO U C H 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 WALNUT ENTERTAINMENT CENTER/TV STAND $50obo. 863-494-3190 6035 FURNITURE ROUND DINING ROOM wood pedastal table w/4 chairs excellent condition $150 OBO 863-494-3190 BEAUTIFUL ALL WOOD ENTERTAINMENT CENTER 3 PIECES, GLASS DOORS $350. 863-494-3652 LEATHER CO U C H & RECLINER IN GOOD CONDITION. $250 863-494-3652 NICE LARGE OAK TABLE with tile & 4 chairs, Very good condition. $100. 863-993-1365 6070 ANTIQUES COLLECTIBLES HESS TRUCKS 1990, 1992, 1994-2005 MINT CONDITION. 863-993-3044 M a dd y  s A nt i ques HUGE CLEARANCE TABLES Sat., April 14 10am 2pm 121 W. Oak St., Arcadia 6090 MUSICAL BEHRINGER POWERED 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 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 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 C U S HMAN TRU C K S TER Hydraulic dump bed, Kohler engine not running $795 863-558-3677 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 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 CO MPA C T FRID G E $ 15 440-856-6661 GE REFRIGERATOR 2011 side by side, black, 23.7 cu. ft. $175 obo. 863-873-1862 ELE C TRI C H OS PITAL BED In excellent condition $425. Serious inquiries leave message. 863-990-5635 6260 MISCELLANEOUS FOR SALE 1 2 H O LENE S TIN G B O X For chickens $100 SOLD 863-494-3011 7260 AUTOS WANTED WE BUY & PICK UP JUNK CARS 941-661-1928 T urnyou r trashinto cash! Advertise youryard sa l e! PUT CLASSIFIEDS TOWORK FORYOU!FINDAJOB! BUYAHOME! BUYACAR!

PAGE 21

Arcadian | Page 22 www.sunnewspapers.net The Sun / Thursday, April 12, 2018 time and be prepared to stay late, if necessary. It is very important that you are able to follow directions and “nish tasks completely and accurately in the workforce. (Those skills are ones that your teachers encouraged you to do from prek-12th grade.) A word to the wise whether you are going to college or into the workforce: BEWARE of gimmicks aimed at young students and workers: the credit-card trap. Many credit-card companies will offer their cards to college students who have no job. What happens when the monthly bill comes due? It is very important that students not get bogged down in debt while trying to get started in life. There are many different aspects to life after high school. I encourage parents and their high school seniors to have open conversations about the time to come. I wish you well as you get closer to meeting one of your goals in life as you graduate from high school.Dr. Sharon T. Goodman DCHS Graduation CoachYes, we can prevent child abuseEditor: By now you may have noticed the blue pinwheels, Wear BlueŽ events or other signs that April is Child Abuse Prevention Month. And if you follow the news, you already know Floridas opioid crisis is driving a sharp spike in the number of abused, abandoned and neglected children coming into out-of-home care„nearly 32,000 statewide as of February. Thats a 13.7 percent increase over the last 2 years. And in our judicial circuit„which includes DeSoto, Manatee and Sarasota counties„1,097 children were in out-ofhome care as of February, removed from their own homes for their safety. Our child welfare system is bursting at the seams. We read about toddlers found in a back seat, their parents dead of overdoses in the front, and we feel helpless before such tragedies. According to research commissioned by Prevent Child Abuse America, 97 percent of adults say they would take action on behalf of children, but just dont know how. I say: One child at a time, we can do this. First, its important to understand the factors that drive families into the child welfare system: mental illness, addiction, domestic violence, poverty, trauma. Second, its important to understand these drivers as intergenerational, learned and handed down in families, and that to prevent child abuse, we have to break the cycle. Third, its important to understand that most abused and neglected children want to be with their parents no matter how badly theyve been treated„ and that to help children, we must help their families. There are many ways to do this in our own community, and Prevent Child Abuse America found that most adults are already doing prevention work by mentoring children or parents (70 percent), donating time or money to groups that serve children (80 percent), or advocating for policies that improve childrens well-being (77 percent). But now we must dig deeper. The opioid epidemic is not just any scourge. For our neighbors already struggling with poverty and trauma, it is a deadly escape that can land their kids in foster care or leave their aging parents with toddlers to raise. And our overloaded foster care system is no place for traumatized children. According to the Ackerman Institute for the Family, there are 401,000 American children in foster care. Their average length of stay is 25.3 months„and the institute says these children have rates of PTSD similar to veterans of war. So although you are probably involved in prevention already, please consider what else you might do. Like respite care. Maybe you cant be a foster or adoptive parent, but perhaps you can support someone who is. Or can you volunteer as a Guardian ad Litem (GAL) and be the voice for a child? Without an advocate, the odds are stacked against children in foster care. But a child with a GAL volunteer spends 20 percent less time in foster care than a child without one. And studies show children with volunteer advocates receive more critical services than those without, and are four times more likely to “nd a permanent home. We are so deeply grateful for the 509 certi“ed GAL volunteers in the 12th Judicial Circuit„who represent 82 percent of the children in foster care„and to our many donors and community partners. Thank you for giving children a shot at a better life. Join us by calling 941-744-9473 or visiting https://12gal.com.Toni LaTortue Director, Guardian ad Litem Program, 12th Judicial CircuitLETTERSFROM PAGE 4 a credit card were missing from her home, and her roommate, Jami Lee Ceron „ who had recently moved out „ was the last person who had them. The woman had given them to Ceron to purchase a money order for her. The woman said Cerons cousin later returned the license and card. Although Ceron claimed she gave the money order to the woman, the woman denied it, and texts sent by Ceron to the woman assured she would pay her back, contradicting her claim she had not taken the money. The victim reported three different checks had been deposited in her account, totaling more than $800. One had been written on a starter check from an account the victims niece had opened while she lived with her aunt; when she moved out, the niece said, she left some of the extra starter checks there, before Ceron moved in. The other two were written on checks from a closed bank account reportedly under the name of Cerons boyfriend who is in jail in West Virginia. Ceron purchased a car from a used car lot in Arcadia. The dealer later con“rmed Ceron had put $400 or $500 cash down on the car. When a detective followed up with Ceron later, she said the victim had told her to deposit the three checks in question into her (the victims) account. (The victim, however, said she had no knowledge about those checks or how they got into her account.) Ceron initially denied knowing the West Virginia man whose two checks were deposited in the victims account, even though that man was identi“ed by Cerons cousin as her boyfriend. Ceron eventually admitted knowing him when the detective said police in West Virginia con“rmed Ceron and the boyfriend had been involved together with a possible crime there. DCSO con“rmed through video from the bank that Ceron had, in fact, deposited the three bogus checks in question. Ceron was arrested on Jan. 27, 2017 on two counts of uttering a forged instrument and one count of grand theft between $300 and $5,000. Ceron entered a plea of no contest and was adjudicated guilty on the forged instrument and theft charges. In addition, she was sentenced at the same time for different cases, including charges of grand theft, dealing in stolen property and giving false ownership information to a pawn dealer. Burglary and pawn chargesIn May 2017, a man was working at a house on E&T Circle when he saw a woman walk up to the next house, walk up to the door, push the kitchen window open and enter the house through the window. The witness thought that was unusual because he was the landlord and knew that his tenant was at work. She exited through the back door carrying two large bags of items with her. About an hour later a car pulled up and the same woman got out and entered the house again. She exited, holding a large object wrapped in a towel or blanket. The landlord tried to get the plate number as the car pulled away, but could not see it. A neighbor lady said that same morning, a woman approached her, asking for a cigarette and a glass of water, which the neighbor gave her. She then observed the woman entering the house by the window. She believed the items in the bags were clothes because she knew the woman sometimes stayed at that home with the tenant. When the tenant got home, the landlord told him about the woman, and the tenant at once suspected Ceron, who sometimes visited his home. He noticed his Yamaha bass guitar was missing, and described belt-buckle scratches on the back. A deputy followed up with a local pawn shop and learned a guitar matching the victims description had been pawned by Jami Ceron. She signed the form certifying she was the owner of the guitar. Ceron was arrested on charges of grand theft, dealing in stolen property and giving false ownership information to a pawn broker. Ceron entered a plea of no contest in both cases. She was sentenced to serve three years in state prison, with credit for seven months and 10 days already served in the DeSoto jail. Ceron is no stranger to state prison. According to records of the Department of Corrections, she had previously served prison sentences in 1995, 1996, 2006, 2008, 2009, 2010 and 2014 on charges including forgery, uttering forged instruments, credit card fraud and escape. The crimes reportedly occurred in Sarasota, DeSoto, Manatee, Pinellas and Charlotte counties. ARRESTSFROM PAGE 7 CERON The DeSoto County Sheris Oce reported the following arrests: € Joseph David Barber, 43, 100 block of N. Mills Ave., Arcadia. Charge: failure to register as a sex oender. Bond: $1,500. € Jose Antonio Cruz, 21, rst block of Park Place, Arcadia. Charge: aggravated assault with a deadly weapon without intent to kill. Bond: $15,000. € Donald Lee Kirby, 43, 6900 block of S.W. Georgia St., Fort Ogden. Charges: possession of a controlled substance without a prescription, possession or use of drug equipment and violation of probation. Bond: none. € Blake Angel Morales, 22, no address, Arcadia. Charge: possession of a controlled substance without a prescription. Bond: $1,500. € Jose Manuel Rodriguez, 31, 1300 block of 2nd Ave., Arcadia. Charge: violation of probation. Bond: none. € Xavier Rodriguez, 24, Fort Worth, Texas. Charges: three counts of lewd and lascivious behavior with a victim age 12-16, ve counts of lewd and lascivious behavior by a person 18 or older, 26 counts of obscene communication by using a computer to seduce, solicit or lure a child, and three counts of child cruelty by directing or promoting sexual performance by a child. Bond: $830,000. € Sergio Anteimo Arellano Cortina, 45, Wauchula. Charge: driving without a valid license. Bond: $120. € Treonnis Kiron Bertell, 24, 200 block of W. Grace St., Arcadia. Charges: eeing at high speed to elude police, driving while license is suspended, possession of less than 20 grams of marijuana and possession or use of drug equipment. Bond: $8,620. € Crystal Rosann Boyd, 43, 200 block of N. Macon Road, Arcadia. Charges: fraudulent use of credit cards more than twice in six months to obtain value over $100, and grand theft between $300-$5,000. Bond: $3,000. € Daniel Cleto, 26, Zolfo Springs. Charges: possession of less than 0 grams of marijuana and possession or use of drug equipment. Bond: $1,000. € Daniel Lee Cottrell, 50, 700 block of N. 17th St., Arcadia. Charge: driving while license is suspended. Bond: $120. € Antonio Garcia, 42, 2200 block of S.E. Piper St., Arcadia. Charges: two counts of possession of a controlled substance without a prescription and possession or use of drug equipment. Bond: $3,500. € Brett Michael Johnston, 23, 100 block of S. Pasco Ave., Arcadia. Charge: neglect of child without great bodily harm. Bond: $500. € Elpideo Mendoza, 53, no address, Arcadia. Charge: discord/ aray. Bond: $500. € Phillip Warren Porter, 26, Lake Placid, FL. Charges: unarmed burglary of an occupied dwelling and grand theft auto. Bond: $9,000. € Andrew Mitchell Sinclair, 27, 1600 block of 1st Ave., Arcadia. Charge: battery. Bond: $5,000. € Laura L. Cantu, 43, 2600 block of S.E. Frank J. Dwayne Way, Arcadia. Charge: assault. Bond: $120. € Javier Garcia Flores, 35, 1600 block of N.E. Ora Ave., Arcadia. Charges: grand theft auto and grand theft between $300-$5,000. Bond: $3,000. € Justin Louis Gardner, 29, Port Charlotte. Charges: domestic battery by strangulation, and felony battery. Bond: $2,000. € Alex Justin Hurst, 31, 1900 block of S.E. West Ave., Arcadia. Charge: driving while license is suspended, third or subsequent time. Bond: $1,500. € Megan Ann Jones, 45, 500 block of W. Gibson St., Arcadia. Charge: battery. Bond: $500. € Paul Robinson Kail, 37, 2700 block of N.E. Snow St., Arcadia. Charges: two counts of contributing to the delinquency or dependency of a minor. Released on recognizance. € Essense Simone Lawrence, 22, 6600 block of N.E. Masters Ave., Arcadia. Charge: driving while license is suspended. Bond: $120. € Christina Lee Lemacks, 32, 7300 block of S.W. Ogden Acres, Arcadia. Charges: establishing a gambling house and acting as agent or employee in establishing a gambling house. Bond: $3,000. € Jesus Lopez Jr., 45, rst block of S. Manatee Ave., Arcadia. Charges: driving while license is suspended for third or subsequent time, attached tag or plate not assigned, and resisting or obstructing an ocer without violence. Bond: $2,120. € Roberto Morales, 19, 700 block of OHara St., Arcadia. Charge: assault. Bond: $1,200. € Oscar Olvera, 44, 1100 block of S.E. 7th Ave., Arcadia. Charge: SUI with BAC .15 or higher or with passenger 18 or under. Released on recognizance. € Fidencio Cabrera Ortiz, 31, 1200 block of 4th Ave., Arcadia. Charge: driving without a valid license. Bond: $120. € Mariano Perez, 37, no address, Arcadia. Charge: discord/ aray. Released on recognizance. € Travis Pressley, 36, W. Grin St., Arcadia. Charge: driving while license is suspended for third or subsequent time. Bond: $1,500. € Marnie Rae Quave, 35, 5900 block of S.E. County Road 763, Arcadia. Charge: habitually driving while license is suspended. Bond: $1,500. € Guillermo Jimenez Ramirez, 22, Jacaranda Apts., Arcadia. Charge: aggravated battery causing bodily harm or disability. Bond: $2,500. € Ernesto Ramos, 23, Zolfo Springs. Charge: driving while license is suspended. Bond: $120. € Mack Edward Ritchie, 48, Ormand Beach, FL. Charge: violation of probation. Released on recognizance. € Cody Allan Smith, 26, Miami St., Nocatee, FL. Charge: driving while license is suspended, third or subsequent time. Bond: $1,500. € Naquaron Williams, 18, 700 block of Harris Road, Arcadia. Charge: battery. Bond: $500. € Sedrick Vashon Campbell, 44, 300 block of S. Manatee Ave., Arcadia. Charge: violati8on of probation. Bond: none. € Jose Herrera Hernandez, 36, Sable Drive, Arcadia. Charge: domestic battery by strangulation. Bond: $1,500. € Dewayne Paul Rose, 25, 7600 block of S.E. Stewart Terrace, Arcadia. Charges: possession of a weapon or ammunition by a convicted felon, possession or use of drug equipment and violation of probation. Bond: not stated. € Leroy Thomas, 44, Hudson, FL. Charges: possession of less than 20 grams of marijuana and driving while license is suspended for third or subsequent time. Bond: none. € Jose Nicolas Morales, 28, 2100 block of N.W. Richard Ave., Arcadia. Charges: burglary with assault or battery, and felony batter. Bond: $5,500. „ Compiled by Susan E. Homan |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.

PAGE 22

The Sun / Thursday, April 12, 2018 www.sunnewspapers.net Page 23 | Arcadian Get ready: The national average price for regular unleaded gasoline hit its highest price point of 2018 on Saturday at $2.663 per gallon. Todays average is a half cent more than last week, 13 cents more than a month ago, and 28 cents more than last year. Gas prices have edged higher this week following the news that gasoline stocks dropped by 1.1 million barrels last week. Additionally, demand for gasoline remains robust at 9.2 million barrels a day, opposed to 9.25 million barrels a day at the same time in 2017. At the close of Friday, West Texas Intermediate crude decreased $1.48 per barrel to $62.06. Domestic crude production also hit a record 10.5 million barrels a day last week, which contributed to the U.S. shipping more oil to other countries. Florida gas prices decreased by nearly 3 cents compared to a week ago. On average, Florida motorists pay 9 cents more for a gallon than one month ago, and 19 cents more compared to last year. Sundays state average of $2.61 is just 6 cents below the highest price of 2018. The most expensive gas price averages in Florida are in West Palm Beach-Boca Raton ($2.74), CrestviewFort Walton Beach ($2.72) and Fort Lauderdale ($2.69). The least expensive gas price averages in Florida are in Tampa-St. Petersburg-Clearwater ($2.55), Orlando ($2.55), Melbourne-Titusville ($2.56).Here we go ... again, gas spikes coincide with travelAAA THE AUTO CLUB GROUP Need that hard-to-find item? Find it in the Classifieds. 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 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 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!AIR & ELECTRICAL adno=720220

PAGE 23

Arcadian | Page 24 www.sunnewspapers.net The Sun / Thursday, April 12, 2018The Board of County Commissioners will host its 5th annual Community Conversation on Thursday, April 19 at the Turner Center Exhibit Hall, from 6-8 p.m. In the past, three different evenings were hosted as part of the annual event; however, due to declining participation in the past year or two, we are consolidating to one evening. The sole purpose of the event is to open and maintain a two-way communication. Learn what is happening at the local government level, ask questions, share ideas; but most importantly, staff and the commissioners are there to listen! We do not promise to have all the answers,Ž we wont be there to sellŽ you on any project or initiatives, either. We are there to listen to what is important to you and ways we can bring more value in the delivery of services. The annual Community Conversation initiative was born in recognition that, in general, local government is not so great at actively communicating with the public outside of legally required notices, tax bills, and posting information on a website that most people dont visit! This is an initiative we intend to keep alive year after year, whether 200 people attend, or 10 people come out. Its a great opportunity to spend time with staff and the commissioners outside of public board meetings (sometimes referred to as boredŽ meetings). We hope to see you and encourage you to bring youth, bring friends, family and your neighbors. We want to hear from you! Get information on active projects, planned projects, the budget, how your tax dollars are used, and about current career opportunities. Please join us on April 19 from 6-8 p.m. Light refreshments will be served. Mandy Hines is the DeSoto County administrator.Plan to join the April 19 Community Conversation Mandy Hines Get ready to batten down the hatches. Again. In a preseason forecast issued Thursday, Colorado State Universitys Tropical Meteorology Project predicts the upcoming hurricane season that begins June 1 will again be busy, although not as bad as the brutal 2017 season. The forecast calls for seven hurricanes, three hurricanes at Cat 3 intensity or worse, and 14 named storms. Hurricane researcher Phil Klotzbach, a protege of pioneering meteorologist William Gray, blamed warm waters in the western Atlantic and the mediocre odds for an El Nio in the Pacific for the uptick. The odds of getting a real gangbusters El Nio that kills the season is slim,Ž he said. We cant rule anything out, but the odds are reduced.Ž This years forecast, the 35th in what has become a traditional season opener, relies on 29 years worth of observational data, although Klotzbach and fellow forecaster Michael Bell warn that no prediction is guaranteed. The forecast will be updated, and likely improve, in late May and again in August before the peak of the season kicks in. Its like trying to pick whos going to win the NCAA tournament in the first round,Ž he said. Your odds are a lot higher in the final four.Ž The National Oceanic and Atmospheric Administration plans to issue its forecast for the season in late May, said National Hurricane Center spokesman Dennis Feltgen. If Colorado States forecast holds true, another busy season could draw a collective moan from South Florida and the Caribbean after a punishing 2017 season. The Atlantic churned up a record 10 hurricanes in a row last year, including Harvey, Irma and Maria, for a total of 17 named storms and six major hurricanes. On average, the Atlantic produces 12 named storms and just three major hurricanes. The accumulated cyclone energy „ which tallies the sheer force of a hurricane season by totaling the number, duration and strength of storms „ was the seventh highest ever recorded and the worst since 2005, when Katrina and Wilma hammered the Gulf Coast and South Florida. While most of Florida has recovered, parts of the Keys where affordable housing is tight continue to struggle. As of March, Monroe County said nearly 200 families still lived in temporary FEMA trailers. To create the forecast, Klotzbach and Bell looked at past years with similar ocean and atmospheric conditions, including weak La Nia and El Nio patterns. Because ocean temperatures that can fuel hurricanes remain uncertain over the summer and fall, they looked at wide range of temperatures and came up with “ve comparable seasons. One of those, 1967, included lethal Hurricane Donna, a Cat 4 storm that killed more than 125 people as it wound through the Caribbean, including 13 in the Keys. The forecast also looked at the probability of landfall and put the odds of a Florida-East Coast landfall at 61 percent for a tropical storm, 54 percent for a hurricane and 39 percent for a major hurricane. Klotzbach said some conditions could still change to alter the forecast. If an El Nio blossoms in the Pacific on the heels of the fizzling La Nia, hurricane-smothering wind shear could increase in the Atlantic. Its also not yet clear whether ocean temperatures will heat up enough over the summer to fuel more intense storms. But since activity in the Atlantic doesnt typically pick up until August, he said, theres plenty of time to improve the forecast. People see June and July come around and not much happens. Thats normal. That happened last year,Ž he said. If you had talked to me [in early August] I would have said so far its a benign season. Six weeks later it wasnt benign anymore.ŽHow busy will 2018 hurricane season be?BY JENNY STALETOVICHMIAMI HERALDAtlantic Tropical, Subtropical Storm Names for 2018: Alberto Beryl Chris Debby Ernesto Florence Gordon Helene Issac Joyce Kirk Leslie Michael Nadine Oscar Patty Raphael Sarah Toney Valerie William Street ooding along Retta Esplanade in Punta Gorda on Sept. 12 caused by Hurricane Irma. Legislators are considering a multipl e options tied to development and abandonment of areas that tend to ood, amind increasingly powerful and numerous hurricanes. One proposal would call for the state to buy such lands or create permanent conservation easements. SUN PHOTOS BY TOM ONEILLStreet ooding caused by Hurricane Irma along McGregor Street in Punta Gorda.

PAGE 24

The News Wire Thursday, April 12, 2018 STATE € NATIONAL € WORLD € BUSINESS € WEATHER Sessions and the fight on border enforcementU.S. Attorney General Jeff Sessions brought his tough stance on immigration enforcement to New Mexico on Wednesday. See page 3. MOSCOW „ When the U.S. “red Tomahawk missiles at a Syrian air“eld a year ago after a chemical weapons attack, the Pentagon gave Moscow advance warning to get its personnel out of harms way. Since then, U.S.-Russian relations have soured, and the two nuclear powers have raised the ante, getting dangerously close to a potential military clash in Syria. U.S. President Donald Trump has taunted Moscow to get readyŽ for nice and new and smartŽ missiles coming to punish Syria for a purported chemical attack on Saturday that killed at least 40 people. The tweet followed Russias warning that it will strike at incoming U.S. missiles and their launch platforms. The de“ant posture leaves both the White House and the Kremlin with fewer options to respond without losing face. A stern statement last month by Russias top military of“cer effectively drew a red line on any U.S. strike. Gen. Valery Gerasimov, the chief of the Russian militarys General Staff, said Russian military of“cers are at Syrian facilities throughout the country and warned that if a threat to our servicemen emerges, the Russian armed forces will take retaliatory measures against both missiles and their carriers.Ž Some say the U.S. could launch a limited strike like it did in April 2017, when it hit Syrias Shayrat air“eld with cruise missiles after warning Russia. Such a scenario would allow Washington to claim it made good on its promise to punish Syrian President Bashar Assad without triggering a clash with Russia. A pinpoint U.S. strike on Syrian targets that does not harm Russian personnel will allow Trump to say that the Assad regime has paid a heavy price ... and Russia in its turn will be able to limit itself to ringing statements,Ž said Fyodor Lukyanov, the head of the Council for Foreign and Defense Policies, an association of top Russian political and security experts. He added, however, that the U.S. would be unlikely to warn Russia of the coming strike this time. The context of the relations has changed radically in the past year: Were in a state of a real and tangible Cold War,Ž Lukyanov said. Moscows hopes of warmer ties with Washington under Trump have been shattered by the ongoing U.S. investigations of alleged Russian interference in the 2016 election and its potential ties with the Trump campaign. WASHINGTON „ Facebook CEO Mark Zuckerberg acknowledged Wednesday that regulation of social media companies is inevitableŽ and disclosed that his own personal information has been compromised by malicious outsiders. But after two days of congressional testimony, what seemed clear was how little Congress seems to know about Facebook, much less what to do about it. House lawmakers aggressively questioned Zuckerberg Wednesday on user data, privacy settings and whether the company is biased against conservatives. As they did in the Senate a day earlier, both Republicans and Democrats suggested that regulation might be needed, but there was no consensus and few speci“cs about what that might look like „ or even what the biggest problems are. New Jersey Rep. Frank Pallone, the top Democrat on the panel and a 30-year veteran of the House, said at the beginning of the hearing that he plans to work on legislation but is pessimistic that Congress will pass anything. Ive just seen it over and over again „ that we have the hearings, and nothing happens,Ž he said. For Zuckerberg, who often found himself explaining what his company does in rudimentary terms to lawmakers twice his age, the hearings could be considered a win: Facebook shares rose more than 1 percent after climbing 4.5 percent on Monday. And his company regained more than $25 billion in market value that is had lost since it was revealed in March that Cambridge Analytica, a data-mining “rm af“liated with Donald Trumps presidential campaign, gathered personal information from 87 million users to try to in”uence elections. Still, Facebooks stock remains 10 percent below where it stood before the scandal, a decline that has wiped out about $50 billion in shareholder wealth. Zuckerberg agreed to the hearings as pressure mounted over the Cambridge Analytica scandal and the companys own admission last year that it had been compromised by Russians trying to in”uence the 2016 election. Earlier this year, special counsel Robert Mueller charged 13 Russian individuals and three Russian companies in a plot to interfere in the 2016 presidential election through a social media propaganda effort that included online ad purchases using U.S. aliases and politicking on U.S. soil. A number of the Russian ads were on Facebook. Zuckerberg told the Senate on US, Russia trade rhetoric, edge toward showdown over Syria Zuckerberg testimony reveals lawmaker confusion on FacebookBy NATALIYA VASILYEVA and VLADIMIR ISACHENKOVASSOCIATED PRESSBy MARY CLARE JALONICK and BARBARA ORTUTAYASSOCIATED PRESS FACEBOOK | 2 SYRIA | 2 AP FILE PHOTOThis le photo provided March 15, 2016, by the Russian Defense Ministry Press Service, a lineup of Russian troops is held before withdrawal at Hemeimeem air base in Syria. AP PHOTOIn this image dated Wednesday and released by Algerian TV agency Ennahar TV, shows reghters and civil security ocer at the scene of a fatal military plane crash at Boufarik military airbase, near the Algerian capital, Algiers. An Algerian military plane carrying soldiers and their families crashed soon after takeo Wednesday into a eld in northern Algeria, killing 257 people in what appeared to be the North African nations worst-ever plane crash. ALGIERS, Algeria „ A hulking military transport plane crashed just after takeoff in Algeria Wednesday, killing 257 people in the worst aviation disaster in the North African nations history and plunging the country into mourning. Soldiers, their family members and a group of 30 people returning to refugee camps from hospital stays in Algerias capital died in the morning crash of the Russian-made II-76 aircraft. The plane went down in a “eld just outside a military base in Boufarik, 20 miles south of Algiers, and was devoured by ”ames, killing 247 passengers and 10 crew members, the Defense Ministry said. There was no of“cial mention of survivors, but one witness reported seeing people jump out of the aircraft before it crashed. Arabic-language channel Dzair TV reported that “ve people were in a critical state, but it was unclear if they had been on the plane or were injured on the ground. Several witnesses told Algerian TV network Ennahar they saw ”ames coming out of one of the planes four engines just before it took off. The plane started to rise before falling,Ž an unidenti“ed man lying on what appeared to be a hospital bed told Ennahar TV. The plane crashed on its wing “rst and caught “re.Ž Video on the state television channel ENTV showed a blackened hulk broken into pieces, with huge wheels scattered about along with other plane parts. Fire“ghters doused the ”ames while body bags were placed in rows in the “eld. The victims bodies were transported to the Algerian armys central hospital outside the capital. President Abdelaziz Boute”ika ordered three days of mourning starting immediately and prayers for the dead on Friday at mosques across the country. In the south, the Algerianbacked Polisario Front seeking independence for Western Sahara ordered a week of mourning for the 30 dead Sahrawi people returning to its refugee camps in Tindouf, a statement from the group said. The ”ight was scheduled to go to Tindouf and then Bechar, the site of another military base, according to Farouk Achour, spokesman for Algerias civil protection services. Tindouf is home to many refugees from the neighboring Western Sahara, a disputed territory annexed by Morocco. Algeria is vast and plane ”ights are often the best way to traverse Africas largest nation. It was the “rst crash of an Algerian military plane since February 2014, when a U.S.-built C-130 Hercules turboprop slammed into a mountain in Algeria, killing at least 76 people and leaving just one survivor. The four-engine Il-76 made its maiden voyage in 1997, according to Aviation Safety Network. The plane has been in production since the 1970s, and is widely used for both commercial freight and military transport. The Algerian military, which historically depended on the Soviet Union and then Russia for military hardware, operates several of the planes. Richard Aboula“a, an aviation analyst with Teal Group outside Washington, said it would be dif“cult to compare the accident rate of the II-76 to common Western airplanes because of the relatively smaller number produced and the fewer hours ”own. It is a Russian design. That doesnt make it unsafe, but they tend to need more maintenance,Ž he said. The II-76 was designed to carry extremely heavy cargo, and it is unlikely that passengers alone „ even a large number „ would be a problem. Aboula“a said the number of troops that Crash kills 257 in Algerias deadliest aviation disasterBy AOMAR OUALIASSOCIATED PRESSWASHINGTON „ House Speaker Paul Ryan will leave Congress having achieved one of his career goals: rewriting the tax code. On his other de“ning aim „ balancing the budget and cutting back bene“t programs like Social Security, Medicare and Medicaid „ Ryan has utterly failed. Ryan, a budget geek with a passion for details who announced Wednesday that he would retire next year, proved adroit in drawing up budget plans that balanced on paper but didnt get beyond the hypothetical. Under his leadership, Republicans never tried to implement the deep cuts his budget called for, particularly his vision of turning Medicare into a voucher-like program for future retirees. Instead, the House passed steep tax cuts while increasing spending, setting the government on a path to rising de“cits. The gap between Ryans reach and his grasp was especially stark this week. The Congressional Budget Of“ce said Monday that the tax bill and last months $1.3 trillion spending bill would add more than $2.6 trillion to the national debt over the coming decade „ and the looming return of the “rst trillion-dollar de“cits since President Barack Obamas “rst term. The rising de“cits dont lay at Ryans feet alone. Although the 48-year-old senator from Wisconsin was an aggressive salesman for his plans, and was once viewed as the new face of a GOP focused on shrinking the size of government, the party Speaker Ryan will leave behind new tax code, busted budgetBy ANDREW TAYLORASSOCIATED PRESS ALGERIA | 2RYAN | 2 AP PHOTOHouse Speaker Paul Ryan of Wis., leaves a news conference after announcing that he will not run for re-election at the end of this term, Wednesday, on Capitol Hill in Washington. Horror in the Algerian skies

PAGE 25

Page 2 www.yoursun.com The Sun / Thursday, April 12, 2018 FROM PAGE ONE/WEATHER TODAY / TONIGHTSunny and pleasant ClearHIGH 84 LOW 635% chance of rain 10% chance of rainMostly sunny and delightful88 / 650% chance of rain FRIDAY GULF WATER TEMPERATUREPartly sunny and warm91 / 7210% chance of rain SATURDAYMostly cloudy and breezy85 / 6325% chance of rain SUNDAYPleasant with plenty of sunshine82 / 580% chance of rain TUESDAYBeautiful with sunshine and patchy clouds76 / 520% chance of rain MONDAY 1 4 9 9 4 1 Trees Grass Weeds Moldsabsentlowmoderatehighvery highabsent absent 050100150200300500 410-50 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 VENICE617385888781Air Quality Index readings as of WednesdayMain pollutant: OzonePunta Gorda through 2 p.m. Wednesday Sebring through 2 p.m. Wednesday Venice through 2 p.m. Wednesday24 hours through 2 p.m. Wed. 0.55Ž Month to date 0.58Ž Normal month to date 0.81Ž Year to date 3.75Ž Normal year to date 8.32Ž Record 1.49Ž (2010) 24 hours through 2 p.m. Wed. 0.44Ž 24 hours through 2 p.m. Wed. 0.17Ž Month to date 0.17Ž Normal month to date 1.08Ž Year to date 2.29Ž Normal year to date 9.57Ž Record 1.49Ž (1994) High/Low 80/66 Normal High/Low 84/60 Record High 91 (1994) Record Low 45 (1996) High/Low 74/62 High/Low 79/66 Normal High/Low 80/61 Record High 95 (1994) Record Low 45 (1996)Pollen Index readings as of Wednesday MONTHLY RAINFALLMonth 2018 2017 Avg. Record/Year J an. 1.98 0.88 1.80 9.93/2016 Feb. 0.66 0.94 2.52 11.05/1983 Mar. 0.53 0.80 3.28 9.26/1970 Apr. 0.58 1.59 2.03 5.80/1994 May 2.74 2.50 9.45/1991 J un. 14.79 8.92 23.99/1974 J ul. 9.02 8.22 14.22/1995 Aug. 13.12 8.01 15.60/1995 Sep. 12.46 6.84 14.03/1979 Oct. 2.54 2.93 10.88/1995 Nov. 0.44 1.91 5.53/2002 Dec. 1.04 1.78 6.83/2002 Y ear 3.75 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 74 58 s 77 67 pc Bradenton 81 65 s 85 69 s Clearwater 80 67 s 84 70 s Coral Springs 81 71 pc 84 73 pc Daytona Beach 74 63 pc 78 65 s Fort Lauderdale 81 70 pc 83 72 pc Fort Myers 87 65 s 89 68 s Gainesville 79 57 s 83 62 s Jacksonville 75 56 s 79 61 s Key Largo 81 75 pc 82 76 pc Key West 83 76 pc 84 77 pc Lakeland 81 61 s 86 65 s Melbourne 78 66 pc 82 67 pc Miami 81 71 pc 83 74 pc Naples 86 66 s 88 69 s Ocala 79 57 s 83 61 s Okeechobee 78 61 s 82 63 s Orlando 79 60 pc 84 64 s Panama City 75 59 s 79 65 pc Pensacola 76 64 s 78 70 pc Pompano Beach 80 70 pc 82 72 pc St. Augustine 73 62 s 77 64 s St. Petersburg 82 66 s 86 69 s Sarasota 82 62 s 85 66 s Tallahassee 78 55 s 79 60 s Tampa 82 65 s 86 69 s Vero Beach 78 63 sh 82 68 pc West Palm Beach 79 67 sh 82 68 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 1:07a 8:21a 2:40p 8:30p Fri. 2:02a 8:54a 2:53p 9:08p Today 1:17p 6:37a --6:46p Fri. 12:39a 7:10a 1:30p 7:24p Today 12:02p 5:19a 11:39p 5:10p Fri. 12:23p 5:53a --5:56p Today 1:39a 8:50a 3:12p 8:59p Fri. 2:34a 9:23a 3:25p 9:37p Today 11:32a 5:16a 10:54p 5:25p Fri. 11:45a 5:49a 11:41p 6:03p ENE 6-12 1-3 Light E 7-14 1-3 LightFt. Myers 87/65 sun none Punta Gorda 86/61 sun none Sarasota 82/62 sun none The Sun Rise Set The Moon Rise Set Minor Major Minor MajorThe solunar period schedule allows planning days so you will be fishing in good territory or hunting in good cover during those times. Major periods begin at the times shown and last for 1.5 to 2 hours. The minor periods are shorter. SUN AND MOON SOLUNAR TABLEForecasts and graphics provided by AccuWeather, Inc. 2018New Apr 15 First Apr 22 Full Apr 29 Last May 7 Today 5:09 a.m. 4:50 p.m. Friday 5:47 a.m. 5:46 p.m. Today 7:08 a.m. 7:51 p.m. Friday 7:07 a.m. 7:52 p.m. Today 3:35a 9:47a 3:59p 10:10p Fri. 4:16a 10:28a 4:40p 10:51p Sat. 4:59a 11:10a 5:22p 11:34p Monterrey 91/64 Chihuahua 91/55 Los Angeles 69/53 Washington 75/59 New York 60/55 Miami 81/71 Atlanta 76/54 Detroit 70/48 Houston 81/68 Kansas City 76/64 Chicago 69/50 Minneapolis 51/35 El Paso 89/60 Denver 75/31 Billings 38/28 San Francisco 60/48 Seattle 53/43 Toronto 58/35 Montreal 46/35 Winnipeg 33/15 Ottawa 42/30 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: 04/12/18 Today Fri. Today Fri. Today Fri. Today Fri.Albuquerque 79 38 s 51 36 pc Anchorage 49 37 c 47 33 c Atlanta 76 54 s 78 60 s Baltimore 72 54 pc 82 59 s Billings 38 28 sn 39 24 sn Birmingham 81 56 s 81 65 pc Boise 48 34 pc 54 37 c Boston 55 48 r 65 49 pc Buffalo 56 41 r 57 39 pc Burlington, VT 51 41 r 49 34 r Charleston, WV 77 52 pc 81 58 s Charlotte 77 54 s 80 60 s Chicago 69 50 pc 67 41 t Cincinnati 74 56 pc 77 62 pc Cleveland 70 54 c 74 57 pc Columbia, SC 78 53 s 82 60 s Columbus, OH 72 55 pc 76 60 pc Concord, NH 55 43 r 62 44 pc Dallas 80 67 pc 82 49 t Denver 75 31 pc 42 24 c Des Moines 70 59 pc 78 45 t Detroit 70 48 c 68 47 r Duluth 43 29 c 31 21 sn Fairbanks 47 29 pc 44 19 pc Fargo 40 30 c 36 23 sn Hartford 56 47 r 72 54 pc Helena 41 31 sn 48 28 c Honolulu 83 73 pc 82 73 sh Houston 81 68 pc 81 62 t Indianapolis 74 58 pc 75 60 c Jackson, MS 80 59 s 83 67 pc Kansas City 76 64 s 72 38 t Knoxville 75 53 s 78 59 pc Las Vegas 69 49 s 69 52 s Los Angeles 69 53 pc 75 56 s Louisville 77 60 pc 79 64 pc Memphis 78 60 s 77 65 c Milwaukee 61 39 pc 52 34 r Minneapolis 51 35 c 41 27 r Montgomery 80 53 s 82 65 pc Nashville 79 58 s 79 63 pc New Orleans 78 66 s 82 71 pc New York City 60 55 pc 76 60 pc Norfolk, VA 73 55 pc 78 59 s Oklahoma City 84 63 pc 79 34 pc Omaha 74 62 pc 75 37 t Philadelphia 70 56 pc 80 62 s Phoenix 83 57 s 76 56 s Pittsburgh 70 56 pc 78 59 s Portland, ME 49 42 pc 57 40 pc Portland, OR 54 44 r 55 47 r Providence 57 48 r 68 53 pc Raleigh 74 52 s 79 57 s Salt Lake City 50 36 sh 49 34 sn St. Louis 77 62 pc 72 61 t San Antonio 85 69 pc 85 55 c San Diego 66 54 pc 73 56 s San Francisco 60 48 pc 66 51 s Seattle 53 43 r 53 48 r Washington, DC 75 59 pc 83 64 s Amsterdam 65 50 pc 61 49 c Baghdad 74 61 t 77 62 sh Beijing 70 43 pc 51 42 r Berlin 74 57 pc 70 50 t Buenos Aires 66 45 pc 66 52 s Cairo 88 73 pc 96 71 pc Calgary 32 25 sn 48 31 pc Cancun 84 75 pc 86 77 pc Dublin 49 44 c 51 43 r Edmonton 34 23 c 43 27 pc Halifax 42 34 pc 52 39 r Kiev 62 47 pc 65 44 pc London 58 47 c 59 46 c Madrid 54 45 c 55 40 sh Mexico City 73 53 pc 76 50 pc Montreal 46 35 r 47 29 pc Ottawa 42 30 r 43 26 r Paris 60 48 sh 64 49 pc Regina 31 9 c 30 17 pc Rio de Janeiro 88 74 pc 89 76 pc Rome 63 50 t 64 51 pc St. Johns 36 24 pc 38 30 pc San Juan 86 74 pc 84 75 sh Sydney 90 72 s 90 71 s Tokyo 73 52 pc 67 52 s Toronto 58 35 r 43 34 r Vancouver 52 41 pc 52 44 r Winnipeg 33 15 pc 31 15 pcHigh ..................... 93 at Thermal, CALow ................ 3 at Clayton Lake, ME(For the 48 contiguous states yesterday)76The all-time measured wind speed record, a 231-mph gust, was set at Mt. Washington, N.H., on April 12, 1934. Q: What does a tornado warning mean?A: A tornado has been sighted. Seek safe shelter immediately 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 84/63 80/61 85/64 85/64 80/62 81/60 81/61 80/60 82/62 82/65 81/65 83/69 82/65 87/65 83/63 86/61 85/64 85/62 84/63 80/61 80/62 82/61 82/62 82/66 81/62 80/66 82/65 81/64 83/62 81/64 81/65 81/61 82/62 80/67 82/68 85/66 85/66 84/63 could be carried would be limited by space inside the aircraft more than weight considerations. A retired Algerian of“cer, Mohamed Khelfaoui, told the online Algerian TSA site that he had ”own in the aircraft several times and it has proven itself in Algeria and elsewhere.Ž Wednesdays crash was not the deadliest of an Il76. According to Aviation Safety Network, the 2003 crash of an IL-76 of the Iranian Revolutionary Guard killed 275 people. The heavy loss of life of soldiers was certain to deeply shake Algeria. The National Liberation Army „ which grew out of the “ghting force which freed Algeria from French colonial rule „ is revered by Algerians. Today, the army is credited with saving the nation from an insurgency by Islamist extremists in the 1990s and early 2000s. The battle continues with sporadic attacks around Algeria and networks dismantled by soldiers. The armys experience “ghting terrorism has made it a valued ally of the United States and other western nations. The U.S. Embassy in Algiers expressed its deepest condolencesŽ to our partners and colleagues in the Algerian military,Ž one of the numerous condolences that ”ooded into the capital from far and wide. The previous deadliest crash on Algerian soil occurred in 2003, when 102 people were killed after a civilian airliner crashed at the end of the runway in Tamanrasset, in the south. Only one person survived. Also in 2003, 10 people died when an Algerian Air Force C-130 crashed after an engine caught “re shortly after it took off from the air base near Boufarik, according to the Aviation Safety Network.ALGERIAFROM PAGE 1 ultimately did not turn his way. President Donald Trump had no interest in Ryans Medicare proposal and even called it a political loser during the 2016 primary campaign. Senate Majority Leader Mitch McConnell, R-Ky., has made clear hes not interested in taking on Social Security reforms. Still, this was not likely how a young Ryan, who cut his teeth in Washington as a speechwriter for conservative icon Jack Kemp, imagined closing out his career. Earlier in his career, Ryan was an advocate for partially privatizing Social Security by allowing younger retirees to steer a portion of their payroll taxes into retirement accounts. That idea cratered in 2005 despite a determined push by President George W. Bush. As a 20-something in Washington, Ryan worked for the Empower America think tank, and in Congress his “scal ideas often performed better on paper than they did in the realpolitik world of Capitol Hill. For instance, Ryan for years had promised that tax reform would include big income and corporate rate cuts paid for by wiping away popular tax breaks. Instead, last years bill managed to cut tax rates by adding $1.4 trillion to the de“cit and through gimmicks like making many of the tax cuts expire in just a few years. I dont know whether this will pay for itself or not, but I do know that this is going to create the kind of growth we need to get out of the hole were in,Ž Ryan said at the time.RYANFROM PAGE 1 Tuesday that the company has been working with Mueller in his Russia probe and apologized over and over again for the companys handling of data privacy. I started Facebook, I run it, and Im responsible for what happens here,Ž he said. House lawmakers were a bit tougher on Zuckerberg than their colleagues in the Senate, many of whom seemed confused by the company and what it does. Some of the House members curtly cut him off in questioning, trying to make the most of their four minutes each. Zuckerberg mostly held his composure, repeating many of the same well-rehearsed answers: He is sorry for the companys mistakes. He is working on arti“cial intelligence technology to weed out hate speech and at the same time ensure that they dont block people for the wrong reasons. People own their own data, as far as he sees it. And hes come a long way since he created the platform in his dorm room almost 15 years ago. Some of the lawmakers talked to Zuckerberg, 33, as they would their children or grandchildren, and were occasionally befuddled by the complexities of his company. Wrapping up his four minutes, Rep. Gus Bilirakis, R-Fla., commended the platform, saying its wonderful for us seniors to connect with our relatives.Ž By the close of Wednesdays hearing, Zuckerberg had spent roughly 10 out of the previous 24 hours testifying before Congress. On regulation, Zuckerberg said he was open to it. The internet is growing in importance around the world in peoples lives and I think that it is inevitable that there will need to be some regulation,Ž he said.FACEBOOKFROM PAGE 1 AP PHOTOFacebook CEO Mark Zuckerberg arrives to testify before a House Energy and Commerce hearing on Capitol Hill in Washington, Wednesday, April 11, 2018, about the use of Facebook data to target American voters in the 2016 election and data privacy. The Trump administration has ramped up sanctions against Russia and expelled dozens of diplomats. Tensions between the two countries have escalated on a broad range of issues „ from the crisis in Ukraine to the war in Syria to the poisoning of an ex-Russian spy in Britain, which triggered the massive diplomatic war. President Vladimir Putins top adviser, Vladislav Surkov said in an article released earlier this week that Russia has abandoned its centuries-long aspirations of integrating into the West and is bracing for a new era of geopolitical loneliness.Ž Surkov warned that its going to be tough,Ž but added cryptically that itll be fun.Ž Opinions vary about what may happen in Syria. The situation is pretty bad, but it shouldnt be overdramatized,Ž Alexei Malashenko, a leading Russian expert on Syria said in televised remarks. I dont believe that a clash between Russia and the U.S. is possible.Ž Washington and Moscow both have said that a hotline established in 2015 to prevent incidents between their militaries in Syria has worked well, but the rising stakes make the situation more unstable than ever during the Syrian con”ict. Under one possible scenario, Russia may try to use its sophisticated electronic warfare systems deployed in Syria to make U.S. missiles veer off course without shooting them down. If that softer option doesnt work, the Russian military could use an array of its state-ofthe-art air defense assets in Syria to target the U.S. cruise missiles or drones. Vyacheslav Nikonov, a senior lawmaker in the Kremlin-controlled lower house of parliament, said in televised remarks that the Russian military was getting its electronic countermeasures and air defense assets ready for action. He added on a combative note that the situation offers a good chance to test them in conditions of real combat.Ž An even more threatening situation may evolve if the U.S. and its allies use manned aircraft, and the Russian strike results in casualties. Such a scenario could trigger a quick escalation, leaving Russia and the U.S. on the brink of a fullscale con”ict „ a situation unseen even during the darkest moments of the Cold War. Retired Lt. Gen. Yevgeny Buzhinsky, the former chief of the Russian Defense Ministrys international department, warned that Russia has thousands of military advisers in Syria practically in every battalion,Ž and a strike on any Syrian facility could jeopardize their lives. He warned that Russia and the U.S. will quickly “nd themselves in a major con”ict if they allow a collision in Syria to happen.SYRIAFROM PAGE 1

PAGE 26

The Sun /Thursday, April 12, 2018 www.yoursun.com Page 3 NATION ALMANACToday is Thursday, April 12 the 102nd day of 2018. There are 263 days left in the year. Today in historyOn April 12, 1861 the Civil War began as Confederate forces opened fire on Fort Sumter in South Carolina. On this dateIn 1776 North Carolinas Fourth Provincial Congress authorized the colonys delegates to the Continental Congress to support independence from Britain. In 1934 Tender Is the Night,Ž by F. Scott Fitzgerald, was first published in book form after being serialized in Scribners Magazine. In 1955 the Salk vaccine against polio was declared safe and effective. In 1961 Soviet cosmonaut Yuri Gagarin became the first man to fly in space, orbiting the earth once before making a safe landing. In 1963 civil rights leader Martin Luther King Jr. was arrested and jailed in Birmingham, Alabama, charged with contempt of court and parading without a permit. (During his time behind bars, King wrote his Letter from Birmingham Jail.Ž) Todays birthdaysChildrens author Beverly Cleary is 102. Actress Jane Withers is 92. Opera singer Montserrat Caballe is 85. Jazz musician Herbie Hancock is 78. Actor Ed ONeill is 72. Talk show host David Letterman is 71. Rock musician Will Sergeant (Echo & the Bunnymen) is 60. Folk-pop singer Amy Ray (Indigo Girls) is 54. Actress Shannen Doherty is 47. Actress Claire Danes is 39. Actress Saoirse Ronan is 24. Bible verse My voice shalt thou hear in the morning, O Lord; in the morning will I direct my prayer unto thee, and will look up.Ž „ Psalm 5:3. Time with God is the greatest way to start the day. Make time in the morning to meet with Him. LAS CRUCES, N.M. „ As thousands of National Guard troops deploy to the Mexico border, U.S. Attorney General Jeff Sessions brought his tough stance on immigration enforcement to New Mexico on Wednesday, telling border sheriffs that cracking down on illegal crossings and drug smuggling is necessary to build a lawful immigration system. Sessions ticked off stories about smugglers being caught with opioids and cocaine at the U.S.-Mexico border and legal loopholes that have encouraged more immigrants to make the journey. This is not acceptable. It cannot continue,Ž he said. No one can defend the way the system is working today.Ž Outside, dozens of immigrant rights activists protested Sessions visit, once again rejecting his previous characterization of the border region as ground zeroŽ in the Trump administrations “ght against cartels and human traf“ckers. He was wrong then, and he is wrong now.Ž said Fernando Garcia, executive director of the Border Network for Human Rights in El Paso, just south of Las Cruces. As Sessions motorcade arrived, the group chanted in Spanish and waved signs against the proposed border wall and the deployment of National Guard troops to the region Sessions was speaking in Las Cruces at the Texas Border Sheriffs Coalition annual spring meeting with the Southwestern Border Sheriffs Coalition, which includes 31 sheriffs departments from Texas, New Mexico, Arizona and California. The departments patrol areas located within 25 miles of the border. Sessions trip to Las Cruces, a small city about an hour north of the border, comes as construction begins nearby on 20 miles of steel fencing that of“cials say is a part of Trumps promised wall. U.S. Customs and Border Protection of“cials say the heightened barrier will be harder to get over, under and through than the old post and rail barriers that line the stretch of sprawling desert west of the Santa Teresa border crossing. Citing a crisis on the border, Sessions has issued an order directing federal prosecutors to put more emphasis on charging people with illegal entry. He took another swipe Wednesday at sanctuary cities, telling the sheriffs that its illogical and insaneŽ that a person can enter the country illegally on Monday and make their way to San Francisco by Wednesday and not be deported. Sessions said the crisis has been allowed to fester for decades while politicians made promised but did nothing to “x the system. A 37 percent increase in illegal border crossings in March brought more than 50,000 immigrants into the United States. It was triple the number of reported illegal border crossings in the same period last year. It was still far lower, however, than the surges during the last years of the Obama administration and prior decades. The attorney generals zero-toleranceŽ involving border crossings calls for prosecuting people who are caught illegally entering the United States for the “rst time. In the past, such offenses were treated as misdemeanors. He also set quotas for immigration judges to reduce enormous court backlogs, saying they must complete 700 cases a year to earn a satisfactory grade. The quotas take effect Oct. 1.Sessions takes fight on border enforcement to New MexicoBy MARY HUDETZASSOCIATED PRESS AP FILE PHOTOIn this April 21, 2017, photo, United States Attorney General Je Sessions stands near a secondary border fence during a news conference at the U.S.-Mexican border next to the Brown Field Border Patrol Station in San Diego. | NATIONAL NEWS BRIEFSNearly $5 billion LAX people mover contract approvedLOS ANGELES (AP) „ A $4.9 billion contract to design, build and operate an automated people mover at Los Angeles International Airport has been approved by the City Council. It is expected to be operational in 2023 and have a capacity of 10,000 people an hour. The elevated 2-mile system will have driverless electric trains that carry airline passengers between terminals, a transportation center and the Metro light-rail system, reducing the number of vehicles that use the airports central loop roads. The contract voted on Wednesday goes to a consortium called LAX Integrated Express Solutions, known as LINXS. Bombardier Transportation will provide the operating system, including all vehicles.Risk of Zika infection through sex may last only a monthNEW YORK (AP) „ A new study finds that Zikas risk of sexual transmission appears to end in one month, quicker than health officials thought. The study suggests health officials have been overly cautious in advising couples to abstain from sex or to use condoms for at least six months after a male partner comes down with Zika. Officials at the U.S. Centers for Disease Control and Prevention said the results are spurring work on new and better recommendations. But they say the study itself is not enough to change current guidelines yet. The study was published online Wednesday by the New England Journal of Medicine. AP IMAGEThis 2016 digitally-colorized electron microscope image made available by the Centers for Disease Control and Prevention shows the Zika virus, in red. 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 12, 2018 STATE-BY-STATE The pastor of a Chicago-area megachurch resigned after a series of sexual misconduct claims he described as at-out lies.Ž Bill Hybels, 66, founded Willow Creek Community Church more than four decades ago, building it into an eight-campus Evangelical Christian megachurch with a 7,000-seat worship center. Hybels has been dogged in recent years by a series of investigations into claims of inappropriate behavior with female staers and congregants. Accusations of lewd comments and inappropriate touching stretching back more than 20 years are at-out lies,Ž Hybels told the Chicago Tribune last month. In a statement released late Tuesday, Hybels said church elders clearly stated that outside, independent investigations found no evidence to support the allegations brought to their attention.Ž In recent times, Ive been accused of many things I simply did not do,Ž Hybels said. He said he had been naiveŽ and placed myself in situations that would have been far wiser to avoid.Ž Hybels said that he appreciated the support from within his congregation but that the controversy was a distraction from the churchs mission. While most of you in the Willow congregation have listened carefully to and accepted the ndings of the external investigations commissioned by the elders, some in the wider Christian community continue to be confused and conicted,Ž he said. Hybels had planned to retire this year to focus his energy on the Willow Creek Association, a nonprot group dedicated to leadership development that conducts a summit each year. He said he plans to step away from the association. Given my love for both this church and the leadership summit, you can imagine how grieved I have been by the way the controversy surrounding me has impacted both these ministries,Ž Hybels said in his statement. But it has been increasingly clear to us that they cant ourish when the valuable time and energy of their leaders are divided.Ž Hybels apologized to the congregation for how he handled the accusations. He expressed regret for reacting with anger when the claims were made public. I apologize to you, my church, for a response that was defensive instead of one that invited conversation and learning,Ž he said.HIGHLIGHT: ILLINOIS Bill Hybels says hes accused of many things I simply did not do.Ž APMegachurch pastor quits, calls claims liesJohn BaconUSA TODAYALABAMABridgeport: Google held a groundbreaking ceremony for a new $600 million data center. Between 75 and 100 technical jobs are expected to be created. ALASKAJuneau: The Legislature rejected Gov. Bill Walkers nomination of a former Planned Parenthood eld organizer to serve on a board that regulates midwifery in Alaska. ARIZONAPhoenix: The city jumped in one year from 44th place to 19th in a U.S. News & World Report study of the best places to live in the country. ARKANSASTown: Jury selection is underway in the trial of former state senator Jon Woods, who faces 15 fraud charges for an alleged kickback scheme. CALIFORNIADeath Valley National Park: Federal ocials say the Eureka Valley evening primrose, a rare desert wildower that g rows only in Death Valley National Park, is no longer endangered. COLORADOColorado Springs: A recent report shows that work zone fatalities have gone up. Last year the number was 17, compared with seven in 2016 and 2015 and eight in 2014. CONNECTICUTStamford: Cops charged a man suspected of being involved with a phone scam that defrauded a 90-year-old woman out of $9,000.DELAWAREWilmington: Mayor Mike Purzyckis sta was asked to explain the $79,352 spent on oce equipment and furniture last year, an amount that greatly exceeds the $10,000 that had been budgeted.DISTRICT OF COLUMBIA:A man was arrested for impersonating a police ocer and causing a disturbance at Whole Foods. The man was said to have threatened customers with a pair of handcus. When ocers arrived, police say the man became aggressive and handcued one of the ocers. He then demanded the ocer to stop resisting.Ž FLORIDACrestview: The driver of a pickup truck drove through the front windows of a store. A police ocer says the drivers foot became stuck under the pedals of the vehicle and he could not come to a stop before crashing.GEORGIAPerry: Perdue Farms will create 125 new jobs and invest $42 million to expand its cooking operation in Houston County, Gov. Nathan Deal announced. HAWAIIHonolulu: The missile alert Hawaii mistakenly sent out in January prompted the Federal Communications Commission to recommend that government workers avoid the phrase this is not a drillŽ during practice sending emergency notices. IDAHOBoise: The state is considering applications from transgender people who want their birth certificates to properly reect their identities .INDIANAEvansville: About 80 jail inmates will move to Illinois and Kentucky during the next two weeks to alleviate congestion. IOWAAmes: A manufacturing plant was ned $12,000 following the workplace death of an employee in January. KANSASTopeka: Kansas is seeking to put the brakes on out-of-state gubernatorial candidates after 10 people living outside its borders took the initial steps to run.KENTUCKYLexington: Homeowners in a community were notied of expanded dog restrictions that now ban 1 1breeds, including German shepherds, St. Bernards and chows, the Lexington Herald Leader reports. LOUISIANARayne: A 25-year-old man and a teena g e bo y are accused of killing two endangered whooping cranes nearly two years ago, wildlife ocials said. They face up to $65,000 in nes and 11 years in jail. MAINEOrono: Joan Ferrini-Mundy will become the president of the University of Maine on July 1. She was the CEO of the National Science Foundation. MARYLANDSalisbury: A theft suspect was captured after a resident, awakened by his cat about 1 a.m., saw someone taking items from his car. MASSACHUSETTSPlymouth: A wastewater treatment rm agreed to pay $1.6 million to settle a lawsuit with Massachusetts for a spill in which more than 10 million gallons of raw sewage owed into state-owned woodlands in Plymouth and Plymouth Harbor. MICHIGANHowell: A farmer charged with animal cruelty after about 70 cows were found dead on his properties has been sentenced to 15 days in jail and ordered to pay nearly $20,000 in restitution.MINNESOTAMinneapolis: A pizza delivery man is recovering after being shot during a suspected robbery. Police are still looking for suspects .MISSISSIPPIArcola: A re at a nightclub damaged the only convenience store and post oce in the town of 360. Residents now will have to drive several miles to buy groceries, get gas or pick up mail. MISSOURIJeerson City: A former administrator of the Pettis County Ambulance District was sentenced to two years in federal prison without parole for embezzling more than $227,000. MONTANABillings: Twelve people, including two this week, have been shot and killed by law ocers in Billings since May 2012. NEBRASKABeatrice: Fiddle playing will be celebrated at the 20th annual Tallgrass Prairie Fiddle Festival and Acoustic Band Contest at the Homestead National Monument on May 26. NEVADALas Vegas: City leaders were to see the plans for the $860 million expansion of the Las Vegas Convention Center. NEW HAMPSHIREConcord: The House subcommittee is working on a bill that would allow 16and 17year-old students to work more hours during school vacation weeks and summer break. The increase would be from the current 48 hours to 56 hours.NEW JERSEYJersey City: Transit ocials say a boy suered non-lifethreatening injurieswhen he tried to hang from a light rail train and fell. NEW MEXICOAlbuquerque: Sara Mauter, 31, accused of abandoning ve dogs to die in a sweltering car last week, has been arrested in Arizona, police say. NEW YORKAlbany: Seven nalists have been chosen by the state for a $2.5 million competition seeking innovative ideas to boost economic activity and tourism along the State Canal System. NORTH CAROLINACaroleen: Robbins Oil Chan g e and Ins p ection isWASHINGTONLind: A North Carolina company plans to start installing 81,000 solar panels near Lind, making it the largest solar farm in Washington. WEST VIRGINIAMoundsville: The Finance Committee is in talks about upgrading to a new software system, the Wheeling News-Register reports.WISCONSINMilwaukee: A man who fell into the Milwaukee River was rescued after a call for help. Robert Carr, who is trained in water rescues, heard the cries, hopped into his pontoon boat and drove across the river to save the man. WYOMINGCheyenne: The Wyoming Lottery transferred $1.4 million in prots to the state Treasurers Oce for distribution to local cities, towns and counties. From sta and wire reports oering a $1,000 reward for information leading to the recovery of a boat and the arrest of those responsible for its theft.NORTH DAKOTAMinot: TheMinot Planning Commission approved a permit for the request of Power of the Purse, Inc., a nonprot group, to bring a transitional living facility to the city to serve people with disabilities or other diculties. OHIOColumbus: Regulators of Ohios new medical marijuana program say not all of the sta tes grower s, manufacturers and dispensaries will be operational by the legislated deadline of Sept. 8. OKLAHOMAWoodward: Warm temperatures and low humidity have caused Forestry Services ocials to warn the western part of the state of re Burn bans in the region have been issued.OREGONAstoria: Clatsop County voters might have the option in November to institute a tax on retail marijuana sales. PENNSYLVANIATurtle Creek: The state Fish and Boat Commission determined that Turtle Creek, a popular stream in the area, will not be stocked this year with trout. RHODE ISLANDEast Greenwich: The New England Institute of Technology announced that actor William Shatner will deliver the commencement address to students on May 6. SOUTH CAROLINAColumbia: State Rep. Leon Howard, D-Richland, has proposed legislation that would make it illegal to sell or give an energy drink to anyone under 18 years old. SOUTH DAKOTAAberdeen: Volunteers of America will stop sponsoring the Foster Grandparents and Retired Senior Volunteer programs in eastern and northeastern South Dakota by the end of May.TENNESSEENashville: The state GOP executive committee has removed seven U.S. Senate candidates and one in the governors race from the August primary ballot, saying they lacked party voting credentials to run. TEXASAustin: Health ocials say a revised method for counting maternal deaths found that the 2012 number was drastically lower than previously reported „ 56 instead of 147. UTAHSalt Lake City: Saying drugs designed to ease suering should be tested and approved by ocials rst, the Mormon church has come out against a ballot initiative that would allow people with certain medical conditions access to marijuana. VERMONTBarre: Students at Spaulding High School are seeking a grant to help reduce bathroom waste by installing hand dryers rather than providing paper towels in two bathrooms. VIRGINIAVirginia Beach: The National Oceanic and Atmospheric Administration is asking mariners to slow down or route around Virginia Beach to protect a group of ve endangered right whales seen in the area. News from across the USA

PAGE 28

The Sun /Thursday, April 12, 2018 www.yoursun.com Page 5 DBD Diebold 15.25 +.10 DGII DigiIntl 10.80 -.10 DLR DigitalRlt 104.55 +1.07 DDS Dillards 80.86 -.66 NUGT DxGBull rs 26.85 +1.70 JNUG DrGMBll rs 15.11 +.98 JDST DxGlMBr rs48.63 -3.69 SPXS DirSPBear s29.14 +.40 DRIP DxSPOGBr rs10.37 -.61 DUST DirDGlBr rs23.19 -1.55 TZA DxSCBear rs11.34 -.09 FAZ DxFnBr rs 11.49 +.27 TNA DrxSCBull s 69.34 +.52 SPXL DrxSPBull s 41.07 -.72 ERX DirxEnBull 31.29 +.94 DFS Discover 70.90 -1.00 DISCA DiscIncA 22.55 -.05 DISCK DiscIncC 20.55 -.13 DISH DishNetw h 38.84 -.40 DIS Disney 100.80 -.57 DG DollarGen 96.27 -.17 DLTR DollarTree 98.25 -.82 D DomEngy 64.88 -.62 DPZ Dominos 231.00 -.70 UFS Domtar g 44.09 -.01 DCI Donaldson 44.36 -.21 DWDP DowDuPnt 64.73 -1.16 LEO DryStrt 7.73 +.01 DBX Dropbox n 32.32 +1.09 DUC DufPUC 8.57 -.01 DUK DukeEngy 77.08 -.44 DRE DukeRlty 25.66 -.05 EBAY eBay s 39.83 +.24 EOG EOG Rescs109.40+1.74 EVEP EV Engy .15 -.01 ETN Eaton 77.17 -.42 EOS EV EEq2 15.79 -.22 EXG EVTxMGlo 9.13 +.01 ECL Ecolab 140.65 -.99 EC Ecopetrol 21.98 +1.77 EIX EdisonInt 63.11 +.24 EW EdwLfSci s137.47 -2.83 EGO EldorGld g 1.01 +.03 EA ElectArts 118.78 -1.93 EBIO ElevenBio 1.47 -.08 LLY EliLilly 78.73 -.49 ELLI EllieMae 94.00 -.93 ESBK ElmiraSB 20.50 ... EMES EmergeES 7.37 +.32 EMR EmersonEl 67.08 -.48 EEP En brdgEPt 10.15 +.10 ENB Enbridge 31.90 -.19 ECA EnCana g 11.73 +.34 EXK EndvSilv g 2.71 +.02 ENDP Endo Intl 5.71 +.03 ETE EgyTrEq s 14.90 +.03 ETP EngyTrfPt 17.14 +.08 ERF Enerpls g 11.70 +.28 ENLC EnLinkLLC 14.45 +.05 EBF Ennis Inc 19.90 +.10 ESV ENSCO 5.21 +.31 ETR Entergy 78.45 -.06 EPD EntProdPt 25.79 +.60 EVHC EnvisnHl n 37.19 +1.36 EQR EqtyRsd 62.53 -.17 ERIC Ericsson 6.33 -.02 ETSY Etsy n 30.20 +.30 ES Evers rceE 59.41 +.10 EVLV EvineLive .84 -.04 EXAS ExactSci h 42.36 +1.20 EXEL Exelixis 20.58 -.60 EXC Exelon 38.48 -.19 EXPE Expedia 107.50 -.99 ESRX ExpScripts 69.72 -.10 XOG ExtrOilGs n 12.11 +.22 EXTR ExtrmNet 10.74 -.07 XOM ExxonMbl 77.43 +.36 EYEG EyegatePh .41 +.08 FNB FNBCp PA 13.29 -.09 FB Facebook 166.32 +1.28 FMSA FairmSant 5.00 +.28 FAST Fastenal 51.05 -3.37 FDX FedExCp 238.00 ... FRT FedRlty 116.31 +.55 FNH C FedNatHld 16.79 -.18 RACE Ferrari n 120.43 -1.68 FGP Ferrellgs 3.17 -.03 FCAU FiatChrys 22.86 -.21 FNF FidlNatFn 38.20 -.02 FDUS FidusInvst 12.99 -.10 FITB FifthThird 31.47 -.31 FNSR Finisar 16.00 +.20 FEYE FireEye 18.10 +.96 FDC FstData n 15.15 -.25 FHN FstHorizon 18.75 -.09 AG FMajSilv g 6.61 +.27 FSLR FstSolar 71.25 +.46FE FirstEngy 34.50 +.11 FIT Fitbit n 5.17 +.21 FLC FlrtyTotR 19.66 ... FLEX Flex Ltd 16. 46 +.01 FLO FlowrsFds 22.33 -.19 FLS Flowserve 46.26 +1.68 FLR Fluor 58.77 +.21 FL FootLockr 46.11 -.53 F FordM 11.43 -.02 FCE/A ForestCA 20.18 +.37 FTNT Fortinet 54.83 -1.40 FBHS FBHmSec 58.72 +.01 BEN FrankRes 32.48 -.61 FCX FrptMcM 17.98 -.22 FTR Frontr rs 8.87 +.17 FCEL FuelCell rs 2.09 +.13 G-H-IGGP GGP Inc 20.05 -.10 GNC GNC 3.70 +.06 GWPH GW Pharm118.51 +2.42 GDV GabDvInc 22.15 +.01 GGT GabMultT 9.46 +.07 GUT GabUtil 6.09 -.02 GME GameStop 13.84 +.16 GLPI Gam&Lsr n 33.80 +.07 GPS Gap 30.55 -.23 GRMN Garmin 59.29 -.08 GAM GAInv 33.73 -.08 GD GenDynam216.32 +1.87 GE GenElec 12.97 -.08 GIS GenMills 44.87 +.36 GM GenMotors 39.00 -.07 GEL GenesisEn 21.21 +.69 GNTX Gentex 24.16 +.10 GPC GenuPrt 89.66 -.7 1 GGB Gerdau 4.68 -.01 GERN GeronCp 3.31 +.01 GILD GileadSci 74.33 -.69 GSK GlaxoSKln 40.57 -.41 GSAT Globalstar .81 +.10 GMED GlobusMed 50.49 +.49 GDDY GoDaddy n 61.30 +.11 GFI GoldFLtd 3.84 +.12 GG Goldcrp g 14.33 +.33 GSS GoldStr g .61 +.04 GS GoldmanS 252.94 -3.63 GT Goodyear 27.65 -.15 GPRO GoPro 4.87 +.11 GOV GovPrpIT 12.33 -.02 GRA vjGrace 65.06 -.70 GTE GranTrra g 2.93 +.11 GPK GraphPkg 15.70 -.07 GXP GtPla inEn 30.96 +.10 GEF Greif A 54.78 -.20 GRIF Griffin 37.65 -.21 GRPN Groupon 4.35 -.02 GSH GuangRy 29.27 -.36 GPOR GulfportE 10.17 -.11 HEES H&E Eqp 38.07 -.75 HCP HCP Inc 22.88 -.14 HDS HD Supply 37.98 -.81 HPQ HP Inc 21.59 -.16 HSBC HSBC 48.40 +.14 HAIN HainCels lf 30.95 +.34 HK HalconRs n 5.31 -.07 HAL Hallibrtn 49.59 +.77 HBI Hanesbds s 18.78 -.03 THG HanoverIns117.87 -.38 HOG HarleyD 42.05 -.33 HLIT Harmonic 3 .90 +.15 HMY HarmonyG 2.31 +.02 HSC Harsco 21.45 ... HIG HartfdFn 51.53 -.37 HE HawaiiEl 34.43 -.02 HCSG HlthCSvc 41.88 +.24 HL HeclaM 3.69 +.07 HMNY HeliMAn h 2.94 +.08 HSY Hershey 96.65 +.79 HTZ HertzGl 21.07 +.02 HES Hess 54.93 +1.24 HPE HP Ent n 17.24 -.01 HTH HilltopH 23.40 -.03 HLT Hilton 79.61 +4.60 HIMX HimaxTch 7.20 +.39 HFC HollyFront 54.57 +.61 HD HomeDp 172.86 -.63 HMC Honda 35.20 -.17 HON HonwllIntl 14 4.28 -1.35 HRL Hormel s 35.36 +.02 HPT HospPT 24.74 +.10 HST HostHotls 18.48 +.23 HNP HuanPwr 25.42 +.06 HUBB Hubbell 117.29 -1.73 HUM Humana 282.28 -4.56 HBAN HuntBncsh 14.65 -.22 HII HuntgtnIng 254.52 -.28 IAG IAMGld g 5.43 +.24 IBN ICICI Bk 8.74 -.03 IDXX IdexxLab s 192.41 -.85 ING ING 17.04 +.05 IQ IQIYI n 18.07 +.66 IAU iShGold 12.97 +.09 EWZ iShBrazil 43.41 +.59 EZU iShEMU 44.11 -.26 EWG iShGerm 32.56 -.20 SL V iShSilver 15.69 +.07 DVY iShSelDiv 95.51 -.21 FXI iShChinaLC 48.06 +.06 IVV iSCorSP500265.52-1.45 AGG iShUSAgBd107.01 +.09 EEM iShEMkts 48.07 +.02 LQD iShiBoxIG 117.24 +.08 TLT iSh20 yrT 121.51 +.43IEF iSh7-10yTB102.86 +.10 EFA iS Eafe 70.45 -.27 HYG iShiBxHYB 85.93 +.03 IBB iShNsdBio s105.33 -.37 INDA iShIndia bt 34.77 -.06 FLOT iShFltRtB 50.96 +.03 IWM iShR2K 153.71 +.33 HDV iShCorHiDv 85.34 -.32 MCHI iShChi na 69.01 -.07 PFF iShUSPfd 37.30 ... USMV iSUSAMinV 51.92 -.24 IYR iShREst 74.90 +.17 ITB iShHmCnst 39.42 -.58 IJR iShCrSPS s 78.14 +.13 IEFA iShCorEafe 66.47 -.32 IDA Idacorp 86.31 +.02 ITW ITW 154.50 -1.76 INCY Incyte 66.29 -1.83 IBCP IndBkMI 23.65 ... INFY Infosys 17.35 +.03 IR IngerRd 83.59 -.83 INGR Ingredion 128.79 -.03 NTEC IntecPhm n 5.25 -1.15 INTC Intel 51.10 -.17 I Intelsat 6.41 ... ICPT InterceptP 70.11 -4.98 IBM IBM 155.36 -.03 IGT IntlGmeT n 25.82 +.13 IP IntPap 52.44 -.07 IPG Interpublic 23.23 -.46 INTX Intersectns 1.98 +.01 ISRG IntSurg s 412.12 -6.58 IVZ Invesco 30.60 -.67 ISBC InvestBncp 13.50 +.01 IONS IonisPhm 43.55 -.05 IRWD IronwdPh 17.54 +1.25 EWJ iShJapan rs 60.33 -.15 EWT iSTaiwn rs 38.16 -.06 IEMG iShCorEM 58.20 +.04 ITUB ItauUnibH 15.09 +.22 J-K-LJD JD.com 40.46 -.24 JPM JPMorgCh 110.62 -1.89 AMJ JPMAlerian 24.99 +.29 JEC JacobsEng 59.52 +.08 JAGX JaguarHlth .19 -.00 JAKK JkksPac 2.15 -.05 JBLU JetBlue 19.33 -.03 JNJ JohnJn 129.63 -.62 JCI JohnContl n 34.30 +.58 JNPR JnprNtwk 24.69 +.03 KKR KKR 20.23 -.18 KLAC KLA Tnc 106.64 -1.93 KSU KC Southn 109.37 +.43 FRAC KeanGrp n 16.07 -.10 K Kellogg 63.35 -.27 KERX KeryxBio 4.83 +.45 KEY Keycorp 19.46 -.17 KEY S Keysight 53.11 +.28 KMB KimbClk 107.79 -.68 KIM Kimco 14.33 +.02 KMI KindMorg 15.35 -.26 KND KindredHlt 8.95 +.10 KGC Kinross g 3.78 +.11 KL KirklLak n 17.31 +1.15 KLDX KlondexM g 2.38 +.04 KNX KnSwftT rs 43.20 -.30 KSS Kohls 63.38 -.26 KOS KosmosEn 6.48 +.24 KHC KraftHnz n 61.54 +.29 KTOS KratosDef 10.92 +.35 KR Kroger s 23.48 +.02 KLIC Kulicke 25.28 -.05 LB L Brands 37.91 -.41 LLL L-3 Tch 210.41 -.30 LTC LTC P rp 37.21 -.04 LRCX LamResrch200.86 +.69 LW LambWst n 63.76 -.01 LSTR Landstar 106.10 -.85 LPI LaredoPet 9.66 +.41 LHO LaSalleH 28.82 +.54 LEG LeggPlat 44.46 -.02 LC LendingClb 3.24 -.06 LEN LennarA 58.19 -1.90 LUK LeucNatl 24.31 -.07 USA LbtyASE 6.25 ... LBTYK LibtyGlobC 30.41 -.80 LPT LibtProp 39.45 +.21 LECO LincElec 89.66 -.67 LNC LincNat 68.01 -1.41 LYG LloydBkg 3.88 ... LMT LockhdM 339.44 +.08 LOW Lowes 86.65 -.49 M-N-0MTB M&T Bk 184.93 -1.51 MBI MBIA 9.60 +.21 MDC MDC 28.75 -.31 MDU MDU Res 27.81 +.02 MTG MGIC Inv 10.86 ... MGM MGM Rsts 33.68 -.99 MVC MVC Cap 10.05 ... MIC Macquarie 38.23 +.23 M Macys 29.07 -.23 MGA Magna g s 60.27 +.54 MNK Mallinckdt 14.90 -.12 MNKD MannKd rs 1.59 -.07 MFC Manulife g 18.41 -.08 MRO MarathnO 17.52 +.46 MPC MarathPt s 74.02 +.32 MAR MAR 132.03 +2.19 MMLP MartinMid 14.35 +.40 MRVL MarvellTch 22.07 +.59 MAS Masco 40.60 -.20 MA MasterCrd 172.36 -2.36 MAT Mattel 14.41 +.89 MXIM MaximIntg 57.73 -.25 MKC McCorm 106.59 +.87 MDR McDrmInt 6.00 -.08 MCD McDnlds 163.34 +.57 MCK McKesson 143.08 -.12 MUX McEwenM 2.11 +.01 MPW MedProp 12.73 -.04 MCC MedleyCap 4.08 +.04 MDT Medtrnic 78.59 -.70 MRK Merck 56.20 -.29 MCY MercGn 47.26 +.45 MDP Meredith 54.10 +.15 MTOR Meritor 20.41 +.11 MET MetLife 46.05 -.41 MCHP Micro chp 88.50 -.23 MU MicronT 50.48 ... MSFT Microsoft 91.86 -1.02 MVIS Microvisn 1.15 +.06 MIDD Middleby 123.68 -.62 MSEX MdsxWatr 40.37 +1.84 HIE MHowHiInc 11.54 +.05 MDXG MiMedx 6.95 +.23 MUFG MitsuUFJ 6.64 ... MBT MobileTele 9.89 -.35 TAP MolsCoorB 73.89 -.10 MOMO Momo 37.40 +.45 MDLZ Mondelez 41.83 +.09 MON Monsanto 125.20 +.19 MOG/AMoog A 81.37 -.18 MS MorgStan 52.74 -1.40 MOS Mosaic 24.40 -.63 MSI MotrlaSolu 10 7.63 +.08 MUR MurphO 28.66 +.49 MYL Mylan NV 40.39 -1.13 NCR NCR Corp 31.58 -.25 NRG NRG Egy 30.64 +.08 NYLD NRG Yld C 17.30 ... DCM NTT DOCO 25.95 -.41 NXPI NXP Semi 115.88 -.73 NBR Nabors 7.53 +.45 NFG NatFuGas 51.36 +.61 NGG NatGrid 58.82 +.27 NHI NtHlthInv 67.82 ... NOV NOilVarco 39.43 +1.35 NPK NatPresto 94.70 +1.85 NKTR NektarTh 102.77 +.03 NEOG Neogen s 68.06 +.30 NVCN Neovasc g .05 -.00 NTAP NetApp 66.14 + .08 NFLX Netflix s 303.67 +5.60 NGD NwGold g 2.37 +.01 NJR NJ Rscs s 40.55 +.35 NEWM NewMedia 16.82 +.25 EDU NewOriEd 95.47 +.08 NYCB NY CmtyB 12.67 -.04 NYMT NYMtgTr 5.96 +.01 NYT NY Times 22.80 -.10 NWL NewellRub 25.92 +.09 NFX NewfldExp 26.62 +.69 NEM NewmtM 40.64 +1.17 NEE NextEraEn 161.04 -.76 NI NiSource s 23.98 -.13 NLSN Nielsen plc 32.35 -.15 NKE NikeB s 66.83 -.17 NE NobleCorp 4.17 +.19 NBL NobleEngy 31.4 3 +.29 NOK NokiaCp 5.57 +.05 NOMD NomadF n 15.44 -.29 NAT NordicAm 2.05 +.09 NSC NorflkSo 131.05 +1.05 NOG NthnO&G 1.62 +.06 NOC NorthropG 346.65 -.09 NWBI NwstBcsh 16.43 -.09 NWN NwstNG 58.95 +.35 NG NovaGld g 4.65 +.04NVS Novartis 80.91 -.96 NVAX Novavax 2.08 -.02 NVO NovoNord 49.90 -.52 NUS NuSkin 75.10 -.05 NUE Nucor 60.98 -1.18 NTNX Nutanix n 52.29 -.01 NAD NuvDivA 13.18 +.08 NUW Nv AMT-Fr 15.91 +.01 JPC NvPf dInco 10.00 -.01 BXMX NuvEqtP 13.47 -.05 NVDA Nvidia 226.24 -1.67 NXTM NxStageMd 25.91 +.21 OGE OGE Engy 31.80 ... OCSL OaktrSpL 4.34 +.01 OCSI OaktStInco 7.94 -.12 OAS OasisPet 8.67 +.32 OBE Obsidian g 1.12 +.04 OXY OcciPet 71.68 +1.17 OCFC OceanFst 26.13 -.14 OCLR Oclaro 9.45 +.12 ODP OfficeDpt 2.04 -.02 OKTA Okta n 40.35 +1.13 ONB OldNBcp 16.85 -.05 ORI OldRepub 21.28 -.06 OLN Olin 29.46 -.42 OHI OmegaHlt 26.28 -.08 ON OnSmcnd 24.59 +.05 OKE ONEOK 58.62 +.31 OPK OpkoHlth 3.09 +.01 ORCL Oracle 45.61 -.21 ORBK Orbotch 61.55 -.35 ONVO Organovo 1.01 -.01 OFIX Orthofix 59.70 +.55 OSK OshkoshCp 76.52 -.94 OTTR OtterTail 43.40 -.30 OMI OwensMin 16.04 +.18 P-Q-RPCG PG&E Cp 44.80 +.65 PNC PNC 149.44 -2.10 PNM PNM Res 37.50 ... PKX POSCO 77.02 -.36 PPG PPG s 109.28 -1.08 PPL PPL Corp 27.93 +.24 PCAR Paccar 67.03 -.71 PTN PalatinTch 1.41 +.02 PANW PaloAltNet 186.99 +.17 P Pandora 4.93 +.14 PKD ParkDrl .60 +.05 PH ParkerHan 170.36 -2.05 PE ParsleyEn 28.07 +.44 PDCO Patterson 23.44 +.33 PTEN PattUTI 19.27 +.60 PAYX Paychex 61.67 -.30 PYPL PayPal n 76.50 -.29 PBA Pembina g 31.78 +.08 PGH PengthE g .73 +.02 PENN PnnNtGm 26.20 -.13 PNNT PennantPk 6.85 +.08 JCP Penney 3.51 +.11 PAG Penske 43.12 -1.21 PNR Pentair 69.52 -.21 PBCT PeopUtdF 18.59 -.07 PEP PepsiCo 108.68 -.72 PKI PerkElm 74.33 -1.10 PRGO Perrigo 81.94 -2.06 PBR/A PetrbrsA 12.89 +.29 PBR Petrobras 14.33 +.32 PFE Pfizer 35.79 -.16 PM PhilipMor 100.72 -.38 PHG PhilipsNV 39.09 -.50 PSX Phillips66 102.55 +2.30 PFN PimIncStr2 10 .45 +.03 PNW PinWst 78.51 +.02 PXD PioNtrl 181.78 +3.46 PBI PitnyBw 10.80 -.04 PAA PlainsAAP 24.56 +.25 PAGP PlainsGP rs 25.11 +.46 PLUG PlugPowr h 1.86 +.01 PGEM PlyGem 21.65 ... PII Polaris 122.37 +1.17 POL PolyOne 43.37 +.11 DBC PwshDB 17.36 +.13 DBO PS Oil 11.44 +.16 BKLN PS SrLoan 23.12 ... QQQ PwShs QQQ160.28 -.93 PX Praxair 144.60 -2.09 PRPO Precipio n .51 +.05 PVG Pretium g 8.27 +1.34 PFG PrinFncl 60.18 -. 89 PRA ProAssur 45.70 -.20 SSO ProUltSP s 105.44 -1.06 TQQQ PrUltPQ s 142.64 -2.44 UVXY PUVixST rs 19.46 +.24 UCO PrUCrude rs28.81 +.83 SVXY ProShtVx s 11.41 -.07 SCO PrUShCrd s 18.78 -.59 PG ProctGam 78.27 -.10 PGR ProgsvCp 59.99 -.40 SH ProShSP rs 30.25 +.17 SDS PrUShSP rs 40.74 +.41 QID PUShtQQQ 12.09 +.12 SQQQ PShtQQQ rs18.03 +.24 SDOW PrUShD3 rs 19.29 +.49 TBT ProUShL20 36.39 -.23 SPXU PUShtSPX 11.05 +.15 PSE C ProspctCap 6.48 -.07 PRU Prudentl 102.96 -1.74 PEG PSEG 49.86 +.01 PSA PubStrg 198.68 -1.77 PHM PulteGrp 29.55 -.28 PMM PMMI 7.10 +.01 QEP QEP Res 10.74 +.33 QCOM Qualcom 55.01 +.24 DGX QstDiag 99.06 +.12 QNST QuinStreet 10.14 -2.18 RAS RAIT Fin .21 -.01 RLJ RLJ LodgT 19.65 +.38 RSPP RSP Perm 45.68 +1.79 RL RLauren 114.36 -.69 RRC RangeRs 14.99 +.21 RAVN RavenInds 35.30 +.10 RYN Rayonier 36.42 +.47 RTN Raytheon 218.39 +.28 O RltyInco 51.83 +.11 RWT RedwdTr 15.39 -.06 REGN Regenrn 322.78 -5.26 RF RegionsFn 18.42 -.18 RS RelStlAl 84.72 -1.73 RGEN Replgn 37.49 -.33 RSG RepubSvc 65.54 -2.01 RSO ResCap rs 9.72 -.07 QSR RestBrnds 55.89 -.32 ROIC RetailOpp 17.21 -.13RIO RioTinto 53.14 ... RAD RiteAid 1.64 -.01 ROK RockwlAut 171.86 -.18 COL RockColl 133.94 +.09 ROG Rogers 116.45 +.33 ROP Roper 270.02 -3.12 ROST RossStrs s 77.30 -.82 RDC Rowan 14.64 +.77 RY RoyalBk g 77.11 -.68 RCL RylCarb 113.16 +.24 RDS/B RoyDShllB 70.22 +.50 RDS/A RoyDShllA 68.50 +.22 S-T-USTBA S&T Bcp 40.85 -.17 SCG SCANA 36.37 +.07 SLG SLGreen 95.11 -.08 SLM SLM Cp 11.32 -.13 SM SM Energy 20.01 +.72 DIA SpdrDJIA 241.88 -2.13 GLD SpdrGold 128.11 +.99 SPY S&P500ETF263.76-1.39 XBI SpdrBiot s 89.15 +.68 JNK SpdrLehHY 36.00 ... KRE SpdrS&P RB60.20 -.29 XOP SpdrOGEx 36.83 +.66 XME SpdrMetM 35.13 -.29 SRCI SRC Eng 9.70 +.19 STM STMicro 21.75 -.42 SBR SabnR 43.80 -.15 SAIA Saia Inc 72.80 +1.50 JOE St Joe 18.10 -.15 CRM Salesforce 119.16 -.33 SBH SallyBty 16.46 -.01 SJT SJuanB 7.00 -.01 SN SanchezEn 3.84 +.20 SGMO SangTher 19.10 +.25 SNY Sanofi 40.76 -.46 SLB Schlmbrg 67.55 +.84 SCHF SchwIntEq 34.02 -.13 SCHW Schwab 50.92 -.59 STNG ScorpioTk 2.25 +.21 SDRL SeadrillLtd .22 ... STX SeagateT 58.56 -.79 SHLD SearsHldgs 3.30 +.23 SSW Seaspan 6.80 -.06 LEDS SmLEDS rs 5.98 +1.68 SRE SempraEn 110.99 -.69 SNH SenHous 15 .47 -.12 NOW ServcNow 166.50 -.08 SHW Sherwin 388.63 +.46 SFL ShipFin 14.65 +.05 SBGL SibanyeG 3.85 +.12 SID SiderurNac 2.55 +.09 HRB BlockHR 25.89 +.11 BA Boeing 327.36 -7.47 BKNG BookingHl2080.65 +3.06 BWA BorgWarn 53.21 +.20 SAM BostBeer 216.75 +5.30 BSX BostonSci 27.93 +.03 BYD BoydGm 32.49 +.12 BGG BrigStrat 20.27 -.13 EAT Brinker 38.46 +.21 BMY BrMySq 60.18 -1.03 BTI BritATob s 59.41 -.60 BKD Brookdale 6.60 +.13 BIP BrkfInfra s 41.64 +.21 BC Brunswick 59.13 -.09 BPL Buckeye 37.92 -.19 BVN Buenavent 16.47 +.43 CBL CBL Asc 4.45 -.01 CBS CBS B 51.01 -1.11 CMS CMS Eng 44.55 -.08 CNHI CNH Indl 11.87 -.19 CNX CNX Resc 15.71 +.09 CSX CSX 55.01 -.25 CVRR CVR Rfng 15.45 +.35 CVS CVS Health 63.07 -.90 CYS CYS Invest 6.73 -.01 COG CabotO&G 23.50 -.05 CZR CaesarsEnt 10.90 -.10 CALM Cal-Maine 46.65 +.45 CHY CalaCvHi 11.99 +.05 CAM P CalAmp 22.76 -.11 CRC CalifRes rs 21.25 +.78 CWT CalifWtr 37.55 +.35 CPE CallonPet 12.78 +.31 CLMT CalumetSp 7.13 +.03 CPT CamdenPT 86.09 +.98 CPB CampSp 42.84 +.25 CM CIBC g 88.33 -.45 CNI CdnNR gs 74.96 +.68 CNQ CdnNRs gs 34.36 +.73 COF CapOne 95.35 -1.47 CSU CapSenL 10.77 +.17 CMO CapsteadM 8.72 ... CPST CpstnTur rs 1.65 +.15 CARG CarGurus n34.00 -4.06 CAH CardnlHlth 63.97 -.37 KMX CarMax 60.50 -.32 CCL Carni val 63.64 +.54 CRS CarpTech 48.00 +.16 CRZO Carrizo 17.29 +.81 CAT Caterpillar 146.79 -1.30 FUN CedarF 63.85 -.25 CELG Celgene 88.71 -.73 CX Cemex 7.11 +.03 CVE CenovusE 9.96 +.11 CDEV CntRsDvA 17.33 +.31 CNP CenterPnt 26.83 -.27CENX CentAl 19.12 -.80 CTL CntryLink 17.47 -.22 CERN Cerner 56.88 +.14 CHFC ChemFinl 54.57 +.14 CC Chemours n49.66 -.46 LNG CheniereEn 56.25 +.62 CHK ChesEng 3.19 +.10 CVX Chevron 119.25 +.40 CBI ChicB&I 13.53 -.44 CHS Chicos 10.58 +.09 CALI ChinAutLog 2.72 -.07 ZNH ChinaSoAir 52.73 -1.25 CNET ChinaNt rs 2.65 +.15 CMG Chipotle 321.75 -.02 CHD ChurchDwt s49.38 -.30 CIEN CienaCorp 25.78 +.07 CI Cigna 169.00 -.85 CINF CinnFin 73.41 ... CRUS Cirrus 38.61 +.19 CSCO Cisco 42.43 -.08 UWT CgpVelLCrd 32.51 +1.42 DWT CgpVelICrd 9.21 -.46 C Citigroup 69.89 -.62 CFG CitizFincl 42.18 -.52 CTXS CitrixSy s 93.63 +.23 CLNE CleanEngy 1.66 +.07 CLF ClevCliffs 6.85 -.16 CLX Clorox 126.39 -.60 CLDR Cloudera n 13.13 +.37 KO CocaCola 43.99 ... CDE Coeur 8.33 +.34 CTSH CognizTch 79.93 -.47 RQI CohStQIR 11.81 -.10 PSF CohStSelPf 25.80 -.02 CL ColgPalm 71.38 -.35 CLNS ColNrthS n 5.72 +.14CMCSAComcast s 33.56 -.30CMA Comerica 96.26 -1.12 CTG CmpTask 8.24 -.03 CMTL Comtech 30.71 +.12 CAG ConAgra 36.74 -.11 CXO ConchoRes146.77+6.33 CTWS ConnWtrSv 63.49 +1.26 COP ConocoPhil 63.23 +.89 CNSL ConsolCom 11.80 +.13 ED ConEd 77.51 -.09 STZ ConstellA 225.45 -.62 CLR ContlRescs 61.85 +.86 CTB CooperTire 30.25 +.20 CSOD CorOnDem 41.12 +.09 GLW Corning 27.41 +.07 OFC CorpOffP 26.80 +.09 COST Costco 184.65 +1.10 COTY Coty 18.27 +.14 CUZ CousPrp 8.57 +.03 TVIX CSVixSh rs 10.07 +.17 USLV CS VSSilv 10.48 +.17 CPG CrescPtE g 7.87 +.36 CEQP CrestEq rs 27.35 +.55 CROX Crocs 16.92 +.11 CCI CrwnCstle 104.86 +1.22 CCK CrownHold 51.55 +1.16 CTRP Ctrip.com s 45.66 -.36 CMI Cummins 158.86 -3.06 CRIS Curis .64 -.03 CYBE CybrOpt 18.00 +.15 CBAY CymaBay 13.44 +1.37 CY CypSemi 17.06 +.18 D-E-FDCT DCT IndlTr 55.66 -.16 DNP DNP Selct 10.52 ... DHI DR Horton 44.52 -.81 DTE DTE 103.34 -.22 DRI Darden 86.50 -.09 DF DeanFoods 8.88 -.05 DE Deere 144.41 -3.60 DAL DeltaAir 51.47 -.89 DNR DenburyR 3.00 -.11 DEPO Depomed 6.64 +.17 DERM Dermira 8.06 +.20 DB DeutschBk 14.19 +.11 DVN DevonE 33.74 +.14 DEO Diageo 141.37 -1.56 DO DiamOffsh 18.31 +1.31 DRH DiamRk 10.42 +.22 FANG DiambkEn 116.54 -.84 DSX DianaShip 3.52 +.03 A-B-CABB ABB Ltd 22.76 -.21 AES AES Corp 11.42 -.01 AFL AFLAC s 44.19 -.19 AGNC AGNC Inv 18.80 +.06 AKS AK Steel 4.37 -.06 T AT&T Inc 35.25 -.56 ABT AbbottLab 58.45 -.69 ABBV AbbVie 93.64 +.02 ANF AberFitc 28.11 +.01 AXAS Abraxas 2.61 +.09 ACAD AcadiaPh 19.10 +1.36 AXDX AccelrDiag 24.50 +.30 ARAY Accuray 4.75 -.05 ATVI ActivsBliz 65.85 -.67 ADNT Adient n 65.67 +.81 AEIS AdvEnId 64.71 +.92 A MD AMD 9.82 -.16 A CM Aec om 35.90 +.01 AVAV AeroViron 54.28 +7.91 AET Aetna 171.27 -2.10 GNMX AeviGeno 1.82 -.02 A Agilent 66.08 -.56 AYR Aircastle 19.90 -.08 AKER AkersBios .52 -.04 AGI AlamosGld 5.57 +.09 ALSK AlaskCom 1.66 -.08 ALB Albemarle 93.31 +.98 AA Alcoa Cp 53.97 -.11 ALXN Alexion lf 110.79 -2.67 BABA Alibaba 175.36 -1.74 ATI AllegTch 24.96 -.24 AGN Allergan 165.06 +.75 ALE Allete 72.11 +.07 A RLP AllnceRes 16.88 -.08 A B AlliBern 26.50 -.55 LNT AlliantEg s 41.02 +.27 ALSN AllisonTrn 39.22 -.01 ALL Allstate 96.20 -.92 ALNY AlnylamP 97.63 -.45GOOG Alphabet C1019.97-11.67 GOOGLAlphabet A 1025.06-11.44AOD AlpTotDiv 9.00 +.01 AMLP AlpAlerMLP 9.76 +.14 AABA Altaba 70.55 -.23 MO Altria 63.84 -.38 AMRN Amarin 3.10 -.06 AMZN Amazon 1427.05 -9.17 AMBA Ambarella 50.84 +4.69 ABEV Ambev 7.00 +.06 AEE Ameren 56.01 -.19 ATAX AFMulti 6.18 ... AMX AMovilL 19.52 -.08 AAL AmAirlines 45.40 -2.06 AEO AEagleOut 21.43 ... AEP AEP 67.79 -.08 AXP AmExp 91.60 -1.40 AIG AmIntlGrp 53.36 -.16 AWR AmStsWtr 53.29 +.36 AMT AmTower 139.92 +2.52 AWK AmWtrWks 81.81 +.01 APU Amerigas 41.85 +.22 AMP Ameriprise 141.37 -2.92 ABC AmeriBrgn 89.09 +.18 AME Ametek 74.07 -.46 AMGN Amgen 172.41 -.72 APH Amphenol 85.28 -.09 A PC Anadarko 63.20 +1.39 A NDV Andeavor 113.11 +2.82 A U AnglogldA 9. 47 +.25 BUD ABInBev 106.25 -2.07 NLY Annaly 10.43 +.01 AR AnteroRes 21.09 +.55 ANTM Anthem 220.32 -4.63 ANH Anworth 4.78 -.02 APA Apache 39.64 +.36 AINV ApolloInv 5.41 -.03 AAPL Apple Inc 172.44 -.81 AMAT ApldMatl 54.95 +.15 AAOI ApldOptoel 29.12 +3.69 WTR AquaAm 33.61 -.07 ARCB ArcBest 32.60 -.25 MT ArcelorM rs 31.86 -.75 ARNC Arconic 22.96 -.07 A RCC AresCap 16.02 +.06 A RES AresMgmt 21.45 -.60 A RGS ArgosThr rs 1. 09 +.34 ANET AristaNetw 266.58 -.61 ARRY ArrayBio 14.71 -.31 ARW ArrowEl 76.66 +.57 ASH Ashland 69.49 -.09 AZN AstraZen s 36.44 -.25 HOME AtHomGr n 34.00 +.33 ATO ATMOS 83.84 -.22 ADP AutoData 115.58 -.33 AVEO AVEO Ph h 2.63 +.20 AVY AveryD 105.29 -1.06 AVXS Avexis n 211.85 +.68 CAR AvisBudg 48.31 -1.47 AVA Avista 51.64 +.18 BGS B&G Foods 25.10 +.95 BTG B2gold g 2.89 +.14 BBT BB&T Cp 52.20 -.37 BCE BCE g 43.35 +.1 8 BGCP BGC Ptrs 13.26 -.15 BHP BHP BillLt 46.11 +.32 BBL BHPBil plc 41.09 +.41 BP BP PLC 43.06 +.28 BPT BP Pru 23.60 -.15 BRFS BRF SA 6.67 +.33 BW B&W Ent n 2.39 -1.37 BIDU Baidu 229.65 -1.85 BHGE BakHuGE n 31.22 +.33 BCPC Balchem 86.01 -.12 BLL BallCorp s 40.25 +.11 BLDP BallardPw 3.48 +.02 BBD BcoBrad s 10.41 +.30 SAN BcoSantSA 6.58 -.05 BAC BkofAm 29.90 -.58 BMO BkMont g 75.49 -.88 BK BkNYMel 50.95 -.43 BNS BkNo va g 61.31 -.24 OIL BarcGSOil 7.57 +.14 VXX B iPVxST rs 49.01 +.39 BKS BarnesNob 5.30 -.10 ABX BarrickG 13.08 +.31 XYZ BasicEnS .45 ... BAX Baxter s 64.94 -1.26 BZH BeazerHm 16.04 -.43 BDX BectDck 222.11 -1.54 BBBY BedBath 21.50 +.27 BMS Bemis 44.33 +.15 BRK/B BerkH B 195.22 -2.58 BIG BigLots 42.30 +.02 BCRX Biocryst 5.05 +.22 BIIB Biogen 265.99 +.90 BPMX BioPhrmX .23 +.00 BKH BlkHillsCp 53.44 -.04 BB BlackBerry 1 0.35 -.28 BME BlkHlthSci 34.77 -.24 MUA BlkMuniast 13.48 ... BX Blackstone 30.98 -.08Tkr Name Last Chg Money & Markets 2,500 2,600 2,700 2,800 2,900 OA NDJFM 2,520 2,600 2,680 S&P 500Close: 2,642.19 Change: -14.68 (-0.6%) 10 DAYS 6,300 6,600 6,900 7,200 7,500 7,800 OA NDJFM 6,800 6,980 7,160 Nasdaq compositeClose: 7,069.03 Change: -25.27 (-0.4%) 10 DAYSAdvanced 1445 Declined 1410 New Highs 47 New Lows 31 Vol. (in mil.) 3,005 Pvs. Volume 3,528 1,834 2,219 1339 1426 52 25 NYSE NASDDOW 24366.57 24150.87 24189.45 -218.55 -0.90% t t t -2.14% DOW Trans. 10252.03 10149.37 10192.82 -35.60 -0.35% t t t -3.95% DOW Util. 689.32 684.20 686.68 -1.11 -0.16% t s t -5.07% NYSE Comp. 12580.98 12501.28 12514.62 -51.35 -0.41% s t t -2.30% NASDAQ 7128.54 7055.00 7069.03 -25.27 -0.36% s t t +2.40% S&P 500 2661.43 2639.25 2642.19 -14.68 -0.55% t t t -1.18% S&P 400 1889.81 1874.16 1882.09 -2.48 -0.13% s t t -0.97% Russell 2000 1551.37 1535.76 1546.70 +3.27 +0.21% s t t +0.73% Toronto TSX 15318.94 15231.82 15257.90 -4.24 -0.03% s t t -5.87%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 slipped to 2.79 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 1.73 1.72 +0.01 .82 6-month T-bill 1.92 1.91 +0.01 .94 52-wk T-bill 2.06 2.06 ... 1.05 2-year T-note 2.34 2.34 ... 1.24 5-year T-note 2.62 2.63 -0.01 1.84 7-year T-note 2.73 2.74 -0.01 2.11 10-year T-note 2.79 2.80 -0.01 2.32 30-year T-bond 2.99 3.02 -0.03 2.93 NET 1YR BONDS LAST PVS CHG AGO Barclays Glob Agg Bd 1.86 1.85 +0.01 1.62 Barclays USAggregate 3.16 3.14 +0.02 2.60 Barclays US Corp 3.77 3.76 +0.01 3.31 Barclays US High Yield 6.15 6.22 -0.07 5.78 Moodys AAA Corp Idx 3.77 3.76 +0.01 3.91 10-Yr. TIPS .64 0.66 -0.02 .37Commodities The price of U.S. crude oil hit a three-year high Wednesday amid rising tensions in the Middle East. Other energy futures also finished higher. Gold and silver rose. Copper fell.Crude Oil (bbl) 66.82 65.51 +2.00 +10.6 Ethanol (gal) 1.49 1.47 +1.50 +11.9 Heating Oil (gal) 2.09 2.06 +1.35 +0.8 Natural Gas (mm btu) 2.68 2.66 +0.72 -9.4 Unleaded Gas (gal) 2.07 2.04 +1.31 +14.9 FUELS CLOSEPVS %CHG%YTD Gold (oz) 1356.50 1342.00 +1.08 +3.8 Silver (oz) 16.74 16.57 +1.04 -1.9 Platinum (oz) 928.80 927.60 +0.13 -0.6 Copper (lb) 3.11 3.13 -0.61 -5.1 Palladium (oz) 961.95 950.75 +1.18 -10.4 METALS CLOSEPVS %CHG %YTD Cattle (lb) 1.14 1.13 +0.62 -7.7 Coffee (lb) 1.20 1.20 +0.59 -4.7 Corn (bu) 3.87 3.89 -0.58 +10.3 Cotton (lb) 0.84 0.84 +0.36 +6.6 Lumber (1,000 bd ft) 523.10 533.10 -1.88 +16.8 Orange Juice (lb) 1.39 1.38 +0.72 +2.4 Soybeans (bu) 10.48 10.50 -0.21 +10.1 Wheat ( bu ) 4.87 4.92 -0.97 +14.1 AGRICULTURE CLOSE PVS %CHG%YTD USD per British Pound1.4172 -.0011 -.08% 1.2491 Canadian Dollar 1.2579 -.0014 -.11% 1.3332 USD per Euro 1.2362 +.0001 +.01% 1.0608 Japanese Yen 106.95 -.22 -.21% 109.69 Mexican Peso 18.2315 -.0467 -.26% 18.7693 1YR MAJORS LAST CHG %CHGAGO Israeli Shekel 3.5104 -.0008 -.28% 3.6591 Norwegian Krone 7.7667 +.0005 +.39% 8.5957 South African Rand 11.9268 +.0007 +.84% 13.8244 Swedish Kro na 8.3306 -.0005 -.42% 9.0503 Swiss Franc .9583 -.0018 -.17% 1.0075 EUROPE/AFRICA/MIDDLE EAST Australian Dollar 1.2889 +.0013 +.10% 1.3340 Chinese Yuan 6.2584 -.0216 -.35% 6.9030 Hong Kong Dollar 7.8508 +.0012 +.02% 7.7712 Indian Rupee 65.210 +.275 +.42% 64.715 Singapore Dollar 1.3089 -.0001 -.01% 1.4038 South Korean Won 1067.07 +2.84 +.27% 1147.24 Taiwan Dollar 29.20 -.00 -.00% 30.64 ASIA/PACIFICForeign Exchange The dollar lost ground Wednesday to the yen, euro and Canadian dollar. The U.S. currency also fell versus the Mexican peso, but gained on the British pound and Swiss franc.LAST6 MO AGO 1 YR AGO SIG SignetJwlrs 37.70 +.04 SPG SimonProp153.61 -1.32 SIRI SiriusXM 6.25 -.02 SKX Skechers s 42.19 +.76 SWKS SkywksSol 98.37 +.36 SJM Smucker 123.61 -.78 SNAP SnapInc A n14.80 +.32 SNA SnapOn 144.59 -2.33 SODA SodaStrm 94.29 -.93 SLRC SolarCap 20.43 -.13 SON SonocoP 48.99 +.07 SNE SonyCp 49.35 -.40 SRNE SorrentoTh 6.05 -.15 SOR SourcC 40.03 -.14 SJI SoJerInd s 30.31 +.11 SO SouthnCo 44.47 +.17 LUV SwstAirl 53.50 .63 SWN SwstnEngy 4.51 +.07 SPPI SpectPh 20.62 -.14 SAVE SpiritAir 35.75 +.50 SRC SpiritRltC 8.05 -.04 S Sprint 6.00 -.02 SQ Square n 47.76 -.04 XLB SP Matls 57.56 -.43 XLV SP HlthC 81.36 -.67 XLP SP CnSt 52.41 -.10 XLY SP Consum101.35 -.31 XLE SP Engy 70.64 +.73 XLF SPDR Fncl 27.40 -.33 XLI SP Inds 73.12 -.54 XLK SP Tech 65.75 -.39 XLRE SpdrRESel 30.74 +.08 XLU SP Util 50.06 -.07 SWK StanBlkDk 150.70 -1.11 SGU Star Gas 9.70 -.01 SBUX Starbucks s 59.42 +.01 STT StateStr 98.63 -1.28 STO Statoil ASA 25.90 +.42 STLD StlDynam 43.96 -1.19 STL SterlingBc 22.65 +.55 SYK Stryker 157.85 -2.53 SPH SubPpne 22.44 +.20 SUI SunCmts 91.64 +.77 SNHY SunHydrl 52.37 -.38 SU Suncor g 37.59 +.85 SHO SunstnHtl 14.70 +.28 STI SunTrst 67.67 -.47 SPN SupEnrgy 9.28 +.30 SYMC Symantec 26.83 +.38 SYF Synchrony 34.24 -.22 SGYP SynrgyPh 1.85 -.04 SNV Syn ovusFn 49.35 -.31 SYY Sysco 60.52 -.10 TMUS T-MobileUS 62.92 -.21 TCP TC PpLn 31.99 +.59 TJX TJX 82.05 -.32 TAHO TahoeRes 5.03 +.06 TSM TaiwSemi 43.38 -.20 TNDM TandmD rs 7.01 ... TPR Tapestry 52.46 -.61 TRGP TargaRes 45.64 -.62 TGT Target 72.82 +.03 TCO Taubmn 58.13 -.12 FTI Technip 31.36 +.93 TECK TeckRes g 26.69 -.69 TGNA Tegna 10.57 -.03 TDOC Teladoc n 40.10 +.40 TS Tenaris 37.05 +.75 TEN Tenneco 55.03 -2.79 TD C Teradata 40.09 +.17 TNH TerraNitro 83.96 ... TSLA Tesla Inc 300.93 -3.77 TEVA TevaPhrm 17.99 +.11 TXN TexInst 102.34 -.02 TXRH TexRdhse 60.07 -.35 TGH Textainer 16.75 -.30 TXT Textron 58.64 +.26 TXMD TherapMD 5.67 +.50 TMO ThermoFis 212.79 -2.40 DDD 3D Sys 11.77 +.03 MMM 3M Co 214.33 -2.65 TIF Tiffany 97.70 +.18 TWX TimeWarn 96.27 -.44 TKR Timken 45.70 -.45 TMK Torchmark 83.42 -.75 TD TorDBk gs 55.88 -.31 TOT To tal SA 60.42 -.08 TM Toyota 127.81 -.45 TRXC TransEntx 1.92 +.11 RIG Transocn 11.18 +.67 TRV Travelers 136.59 -1.27 TY TriContl 26.46 -.11 TYp TriCntl pf 50.30 ... TNET TriNetGrp 48.14 -.45 TRN Trinity 32.05 -.05 TBI TrueBlue 26.85 -.55TRST TrstNY 8.60 ... TUP Tuppwre 41.60 -.14 TRQ TurqHillRs 3.13 +.07 FOXA 21stCFoxA 36.18 -.09 FOX 21stCFoxB 35.65 -.15 TWTR Twitter 29.39 -.14 TWOU 2U 83.82 +.29 UDR UDR 35.75 -.0 4 UGI UGI Corp 44.52 -.07 SLCA US Silica 27.51 +.86 UCTT UltraClean 18.50 +.22 UPL UltPetro n 3.30 +.19 UAA UndrArm s 16.74 -.08 UNF UniFirst 158.25 -1.05 UN UnilevNV 56.70 +.01 UNP UnionPac 131.20 +1.08 UNT Unit 21.45 +1.03 UAL UtdContl 64.87 -2.72 UPS UPS B 106.09 +.07 URI UtdRentals173.97 -4.00 USB US Bancrp 50.55 -.53 USO US OilFd 13.45 +.20 X USSteel 34.74 -1.14 UTX UtdTech 122.45 -.51 UNH UtdhlthGp 221.90 -4. 8 9 UNIT UnitGrp 16.28 +.06 UVV UnvslCp 50.20 -.05 UNM UnumGrp 46.81 -.82 UEC UraniumEn 1.50 ... URBN UrbanOut 38.23 -.35 V-W-X-Y-ZVEON VEON 2.30 -.05 VFC VF Corp 77.54 -.38 VALE Vale SA 13.14 +.04 VRX ValeantPh 16.23 +.29 VLO ValeroE 100.31 +1.42 VLY VlyNBcp 12.10 -.13 VVV Valvoline n 21.90 -.03 GDX VanEGold 22.75 +.49 RSX VnEkRus 20.54 +.18 EMLC VanE EMBd19.24 +.06 SMH VnEkSemi 103.15 -.05 OIH VEckOilSvc 25.80 +.70 GDXJ VanE JrGld 33.37 +.77 VNQ VangREIT 75.11 +.16 VIG VangDivAp100.34 -.52 VWO VangEmg 47.04 +.06 VGK VangEur 59.13 -.3 1 VEA VangFTSE 44.66 -.21 VVC Vectren 64.77 -.15 VTR Ventas 49.00 -.27 VSTM Verastem 3.77 +.34 VER Vereit 6.88 +.01 PAY VeriFone 22.72 -.06 VRSN Verisign 120.39 -.14 VZ VerizonCm 47.58 -.69 VIAB ViacomB 30.51 -.53 VVI ViadCorp 53.75 +.10 VIAV Viavi 10.21 +.24 VIPS Vipshop 16.75 -.28 VHC VirnetX 4.60 +.50 V Visa s 119.78 -.94 VSH VishayInt 18.65 ... VST VistraEn n 21.47 +.15 VMW VMware 121.49 -.26 VOD Vodafone 29 .41 .. VOYA VoyaFincl 50.32 -.49 VTVT vTvThera n .71 -.00 VMC VulcanM 115.00 -1.10 WTI W&T Off 4.96 +.35 WDFC WD 40 132.60 +1.10 WEC WEC Engy 62.26 -.08 WPC WP Carey 62.17 +.16 WPX WPX Engy 14.53 +.50 WMT WalMart 85.91 -.54 WBA WalgBoots 64.11 +.35 WPG WashPrGp 7.00 +.06 WRE WREIT 27.78 +.28 WM WsteMInc 82.69 -1.56 WAT Waters 200.63 -2.69 WFT WeathfIntl 2.53 +.04 WBS WebsterFn 55.34 -.47 WTW WtWatch 62.13 +.84 WRI WeinRlt 27.99 -.0 4 WFC WellsFargo 51.93 -.69 WELL Welltower 53.99 -.01 WEN Wendys Co 16.88 -.22 WR WestarEn 51.48 +.10 WIA WAstInfSc 11.62 +.08 WDC WDigital 89.63 -1.09 WU WstnUnion 18.92 -.12 WBK WestpacBk 22.48 -.26 WRK WestRck 64.25 -.31 WY Weyerhsr 35.76 +.34 WPM WheatPr g 21.15 +.36 WHR Whrlpl 148.93 -.89 WLL WhitngPet rs37.04 +1.26 WMB WmsCos 25.35 +.28 WPZ WillmsPtrs 34.61 +.37 DON WT MCD s 34.15 -.09 WWD Woodward 74.14 -1.2 4 WWE WldW Ent 38.51 -.17 WOR Worthgtn 42.34 -.55 WYNN Wynn 179.83 -3.45 XL XL Grp 55.36 -.03 XEL XcelEngy 44.84 -.19 XRX Xerox rs 28.25 -.07 XLNX Xilinx 68.01 -.05 YRCW YRC Wwde 8.32 -.06 AUY Yamana g 2.98 +.18 YNDX Yandex 35.01 +1.02 YORW YorkWater 32.00 +.50 YUM YumBrnds 85.44 -.14 YUMC Yum China 41.23 +.31 ZTO ZTO Exp n 15.52 +.44 ZAGG Zagg 12.20 +.15 ZEN Zendesk 47.33 +.77 ZBH ZimmerBio 106 .03 -1.26 ZTS Zoetis 83.07 -.02 ZNGA Zynga 3.53 +.01 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 24,189.45 -218.55 NASDAQ 7,069.03 -25.27 S&P 500 2,642.19 -14.68 10-YR T-NOTE 2.79% -.01 30-YR T-BOND 2.99% -.03 CRUDE OIL $66.82 +1.31 GOLD $1,356.50 +14.50 EURO $1.2362 +.0001q q q q q q q q q q p p 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 12, 2018 ABDiversMunicipal 14.10 ... +1.0 SmCpGrA m 55.11 +.16 +11.8AMGYackFocN d 20.91 -.05 +8.4 YacktmanI d 22.61 -.07 +7.9AQRMgdFtsStratI 9.03 +.06 -6.7AberdeenIntlSmCpA m 32.08 ... +9.3AkreFocRetail m 33.36 -.09 +12.7AlgerSmCpGrB m 6.72 +.02 +7.5AlpinedynDivInstl d 4.10 -.02 +6.3AmanaMutGrInv b 35.34 -.18 +10.7 MutIncInv b 49.20 -.28 +7.2American CenturyCptlValInv 8.51 -.04 +5.8 EqIncInv 8.62 -.03 +9.3 GrInv 33.66 -.17 +11.4 HYMuniInv 9.61 +.01 +4.2 HeritageInv 22.93 -.09 +6.0 IntTrmTxFrBdInv 11.16 +.01 +1.7 UltraInv 44.89 -.25 +12.6American FundsAMCpA m 32.58 -.04 +9.9 AmrcnBalA m 26.83 -.06 +7.5 AmrcnHiIncA m 10.24 +.01 +3.8 AmrcnMutA m 39.78 -.16 +7.9 BdfAmrcA m 12.63 +.01 +1.0 CptWldGrIncA m 51.60 -.13 +7.6 CptlIncBldrA m 61.05 -.10 +4.1 CptlWldBdA m 20.30 +.03 +2.6 EuroP acGrA m 57.13 -.20 +6.5 FdmtlInvsA m 62.05 -.27 +11.4 GlbBalA m 32.70 -.02 +5.0 GrfAmrcA m 51.13 -.14 +12.2 IncAmrcA m 22.91 -.05 +5.9 IntrmBdfAmrA m 13.16 ... +.3 InvCAmrcA m 39.84 -.15 +9.2 NewWldA m 67.95 -.04 +7.1 NwPrspctvA m 44.35 -.16 +9.9 SmCpWldA m 56.84 -.04 +9.0 TheNewEcoA m 47.19 -.08 +12.4 TxExBdA m 12.81 +.01 +2.3 WAMtInvsA m 45.02 -.27 +9.8Angel OakMltStratIncIns 11.22 ... +3.6ArtisanIntlInstl 33.85 -.18 +2.8 IntlValueInstl 37.73 -.03 +5.8BairdAggrgateBdInstl 10.64 +.01 +1.6 CorPlusBdInstl 10.99 +.01 +2.0 ShrtTrmBdInstl 9.58 ... +1.2BaronAsstRetail b 70.66 -.20 +9.9 GrRetail b 68.78 +.05 +7.6 PtnrsRetail b 50.86 -.15 +9.9BerkshireFoc d 24.11 -.05 +19.1BlackRockAlCpEngyRsInvA m 11.19+.13 -3.5 EqDivInstl 22.32 -.23 +10.1 GlbAllcIncInstl 19.78 -.04 +3.9 GlbAllc IncInvA m 19.66 -.03 +3.6 GlbAllcIncInvC m 17.71 -.03 +2.8 HYBdInstl 7.69 ... +4.7 HYBdSvc b 7.70 +.01 +4.5 StrIncOpIns 9.91 ... +2.2 TactOppsInvA m 14.82 ... +1.4BruceBruce 508.45 -.17 +4.1 Fidelity500IdxIns 92.35 -.51 +10.2 500IdxInsPrm 92.34 -.51 +10.2 500IndexPrm 92.34 -.51 +10.2 AllSectorEq 12.24 -.06 +9.2 AsstMgr50% 18.21 -.01 +5.1 BCGrowth 14.35 -.06 +12.6 BCGrowth 90.85 -.41 +12.4 Balanced 23.73 -.07 +6.7 BalancedK 23.73 -.07 +6.8 Canada 52.19 +.13 +2.3 Cap&Inc 10.16 -.01 +5.1 Contrafund 124.67 -.65 +12.6 ContrafundK 124.63 -.64 +12.7 DivGro 32.17 -.17 +7.0 DiversIntl 39.67 .10 +4.2 DiversIntlK 39.60 -.10 +4.3 EmMkts 21.63 -.04 +8.6 EmMkts 32.91 -.03 +8.9 EmergingAsia 44.84 -.05 +7.8 ExMktIdxPr x 62.41 -.05 +7.8 Fidelity 45.91 -.31 +9.1 FltngRtHiInc 9.64 ... +3.7 FocusedStock 23.58 -.14 +10.7 FourinOneIdx x 44.11 -.34 +7.3 Frdm2020 16.56 -.03 +5.9 Frdm2025 14.40 -.03 +6.2 Frdm2030 18.07 -.05 +7.2 Frdm2035 15.27 -.05 +7.9 Frdm2040 10.72 -.03 +8.0 GNMA 11.16 +.01 +.8 GlobalexUSIdx 13.29 -.04 +5.4 GroCo 17.61 -.06 +15.9 GroCo 188.53 -.60 +15.5 GroCoK 188.54 -.61 +15.6 Growth&Inc 36.82 -.17 +7.8 Independence 38.06 -.17 +5.7 IntlDiscv 45.38 -.12 +5.7 IntlGr 16.23 -.03 +6.3 IntlIdxInstlPrm x 43.30 -.22 +5.3 IntlIdxPremium x 43.30 -.22 +5.2 IntlRlEstt 11.83 -.01 +5.8 IntlVal 10.68 -.05 +3.4 InvmGradeBd 11.02 +.01 +1.8 InvmGradeBd 7.77 +.01 +1.5 JapanSmlrCo 19.19 -.14 +15.1 LatinAmerica 26.55 +.19 +7.0 LowPrStk 54.41 -.18 +7.8 LowPrStkK 54.38 -.17 +8.0 LvrgdCoStk 33.28 -.10 +4.8 Magellan 106.35 -.49 +10.5 MegaCapStock 17.08 -.09 +8.0 MidCapStock 38.20 -.06 +7.6 MidCapValue 24.38 -.14 +5.0 MuniInc 12.73 +.02 +2.3 NYMuniInc 12.90 +.01 +2.1 NasdCmpIdx 92.92 -.34 +13.3 NewMillennium 39.90 -.07 +8.9 NewMktsInc 15.83 ... +6.4 Nordic 50.37 -.69 +5.9 OTCPortf olio 113.79 -.45 +15.2 Overseas 50.49 -.21 +7.5 Puritan 23.38 -.07 +7.0 PuritanK 23.36 -.07 +7.1 SCGrth 26.58 ... +13.8 SmCpOpps 14.36 +.01 +7.4 StkSelorAllCp 44.56 -.14 +9.6 StratInc 10.96 +.01 +4.1 TaxFreeBond 11.29 +.01 +2.4 TotalBond 10.45 +.01 +2.1 TtlMktIdxF x 75.78 -.62 +9.7 TtlMktIdxInsPrm x 75.76-.62 +9.7 TtlMktIdxPrm x 75.78 -.61 +9.7 USBdIdxInsPrm 11.33 +.01 +1.1 USBdIdxPrm 11.33 +.01 +1.1 ValDiscv 28.20 -.15 +5.9 Value 116.55 -.21 +4.9Fidelity AdvisorLargeCapA m 32.61 -.12 +7.9 LimitedTermBdA m 11.29+.01 +.8 NewInsA m 31.52 -.12 +11.0 NewInsI 32.22 -.11 +11.3Fidelity SelectBiotechnology 216.58 +.44 -1.6 STTrsAdmrl 10.47 ... +.4 SeledValInv 29.91 ... +7.5 SmCpIdxAdmrl 70.77 +.07 +7.9 SmCpIdxIns 70.76 +.06 +7.9 SmCpIdxInsPlus 204.25+.17 +7.9 StarInv 26.82 -.07 +6.6 StrEqInv 34.07 -.12 +7.7 TMCapApAdm 136.24 -.68 +10.2 TMSmCpAdm 62.77 +.11 +10.9 TrgtRtr2015Inv 15.28 -.02 +4.4 TrgtRtr2020Inv 31.30 -.05 +5.3 TrgtRtr2025Inv 18.45 -.04 +5.9 TrgtRtr2030Inv 33.55 -.09 +6.3 TrgtRtr2035Inv 20.65 -.06 +6.8 Trgt Rtr2040Inv 35.72 -.12 +7.3 TrgtRtr2045Inv 22.47 -.08 +7.5 TrgtRtr2050Inv 36.16 -.12 +7.5 TrgtRtr2055Inv 39.18 -.14 +7.5 TrgtRtrIncInv 13.47 ... +3.5 TtBMIdxAdmrl 10.51 ... +1.1 TtBMIdxIns 10.51 ... +1.1 TtBMIdxInsPlus 10.51 ... +1.1 TtInBIdxAdmrl 21.84 +.02 +2.2 TtInBIdxIns 32.77 +.04 +2.3 TtInBIdxInv 10.92 +.01 +2.2 TtInSIdxAdmrl 30.58 -.10 +5.9 TtInSIdxIns 122.30 -.40 +5.9 TtInSIdxInsPlus 122.32 -.40 +5.9 TtInSIdxInv 18.28 -.06 +5.8 TtlSMIdxAdmrl 66.16 -.30 +9.7 TtlSMIdxIns 66.17 -.30 +9.7 TtlSMIdxInv 66.14 -.30 +9.6 ValIdxAdmrl 40.31 -.27 +9.5 ValIdxIns 40.31 -.27 +9.5 WlngtnAdmrl 71.00 -.25 +7.1 WlngtnInv 41.11 -.15 +7.0 WlslyIncAdmrl 63.48 -.05 +5.0 WlslyIncInv 26.21 -.02 +5.0 WndsrAdmrl 78.87 -.28 +7.9 WndsrIIAdmrl 65.70 -.30 +7.3 WndsrIIInv 37.02 -.17 +7.2VictorySpecValA m 27.03 -.18 +7.1 SycEsVlI 40.08 -.13 +10.1VirtusVontobelEMOppI 12.19 -.01 +5.8WCMFocIntGrIns d 16.05 +.01 +8.9WasatchGlbValInv d 8.78 -.03 +6.8Wells FargoTarget2010Adm 10.90 ... +1.7Western AssetCorBdI 12.39 ... +2.2 CorPlusBdI 11.59 ... +3.1 CorPlusBdIS 11.59 +.01 +3.1 WAMngdMuniA 16.04 +.02 +2.0Wintergreen FundInv m 13.00 +.06 +2.6iSharesS&P500IdxK 314.92 -1.74 +10.2 TrgtRet2040 14.12 -.03 +6.2 TrgtRet2050 14.32 -.04 +6.5 WldGr 31.80 -.20 +6.9Value LinePremGr b 33.42 -.11 +8.4Vanguard500IdxAdmrl 244.08 -1.35 +10.2 500IdxInv 244.08 -1.34 +10.1 BalIdxAdmrl 34.28 -.08 +6.4 BalIdxIns 34.28 -.09 +6.4 CAITTxExAdm 11.58 +.01 +2.0 CnvrtSecInv 13.44 +.01 +2.5 CptlOppAdmrl 154.11 -1.03 +11.7 CptlOppInv 66.71 -.44 +11.6 DevMIdxAdmrl 14.36 -.06 +5.9 DevMIdxIns 14.38 -. 06 +5.9 DivGrInv 26.06 -.10 +8.5 EMStkIdxInAdm 39.00 ... +5.2 EMStkIdxIns 29.66 +.01 +5.3 EngyAdmrl 101.89 +1.03 +1.8 EqIncAdmrl 75.83 -.37 +9.6 EqIncInv 36.18 -.17 +9.5 ExplorerAdmrl 92.48 +.03 +8.8 ExtMktIdxAdmrl 85.08 +.01 +7.8 ExtMktIdxIns 85.07 +.01 +7.9 ExtMktIdxInsPls 209.94 +.02 +7.9 FAWexUSIAdmr 34.00 -.13 +5.6 FAWexUSIIns 107.80 -.40 +5.6 FAWexUSIdxInv 21.59 -.08 +5.5 GNMAAdmrl 10.26 ... +1.0 G NMAInv 10.26 ... +.9 GlbEqInv 31.45 -.17 +8.8 GrIdxAdmrl 73.00 -.30 +10.5 GrIdxIns 73.01 -.29 +10.5 GrandIncAdmrl 76.69 -.44 +10.0 GrandIncInv 46.97 -.27 +9.9 HCAdmrl 83.55 -.80 +2.7 HCInv 198.13 -1.88 +2.6 HYCorpAdmrl 5.80 +.01 +4.4 HYTEAdmrl 11.22 +.02 +3.5 HiDivYldIdxInv 32.80 -.18 +9.4 InTrBdIdxAdmrl 11.05 ... +1.1 InTrInGdAdm 9.50 +.01 +1.9 InTrTEAdmrl 13.87 +.01 +1.9 InflPrtScAdmrl 25.37 +.07 +1.2 InflPrtScIns 10.34 +.03 +1.2 InsIdxIns 240.90 -1.33 +10.2 InsIdxInsPlus 240.92 -1.33 +10.2 InsTrgRt2020Ins 22.47 -.04 NA InsTtlSMIInPls 58.82 -.26 +9.7 IntlGrAdmrl 99.30 -.60 +11.3 IntlGrInv 31.20 -.19 +11.1 IntlValInv 39.90 -.12 +4.9 LTInGrdAdm 10.06 +.02 +3.3 LTTEAdmrl 11.41 +.01 +2.9 LfStrCnsrGrInv 19.81 -.02 +4.3 LfStrGrInv 33.61 -.10 +6.9 LfStrModGrInv 27.07 -.05 +5.7 LgCpIdxInv 48.99 -. 26 +9.8 LtdTrmTEAdmrl 10.81 ... +.9 MCpGrIdxAdm 55.36 -.24 +6.5 MCpGrIdxInv 50.56 -.23 +6.4 MCpVlIdxAdm 56.82 -.19 +8.0 MdCpIdxAdmrl 190.54 -.73 +7.3 MdCpIdxIns 42.09 -.16 +7.3 MdCpIdxInsPlus 207.59 -.80 +7.3 MorganGrAdmrl 93.54 -.46 +11.6 MorganGrInv 30.16 -.15 +11.5 PrmCpAdmrl 134.66 -.94 +12.6 PrmCpCorInv 26.68 -.18 +11.2 PrmCpInv 129.88 -.91 +12.6 RlEstIdxAdmrl 106.42 +.14 +1.3 RlEstIdxInstl 16.47 +.02 +1.3 SCpGrIdxAdm 57.92 +.12 +7.9 SCpValIdxAdm 55.88 -.01 +7.9 SCpValIdxI 31.23 -.01 +7.9 STBdIdxAdmrl 10.27 ... +.7 STInfPrScIdAdmr 24.55+.02 +1.1 STInfPrScIdIns 24.57 +.03 +1.1 STInfPrScIdxInv 24.52 +.03 +1.0 STInvmGrdAdmrl 10.51 ... +1.5 STInvmGrdIns 10.51 ... +1.5 STInvmGrdInv 10.51 ... +1.4 STTEAdmrl 15.69 ... +.7 LiveOakHlthSci 18.60 -.14 +2.4 PinOakEq 66.29 -.35 +12.4 RedOakTechSel 25.89 -.12 +19.8OakmarkEqAndIncInv 31.86 -.11 +5.7 GlbInv 32.54 -.21 +6.3 IntlInv 28.18 -.17 +6.9 Inv 83.74 -.63 +10.4 SelInv 46.13 -.41 +7.0Old WestburyGlbSmMdCpStrat 16.93 -.01 +7.5 LgCpStrats 14.49 -.05 +5.6 StratOpps 7.81 -.01 +3.8OppenheimerDevMktsA m 44.80 -.13 +6.8 DevMktsY 44.19 -.13 +7.1 GlbA m 96.31 -.31 +9.0 GlbStr IncA m 3.88 ... +2.1 IntlGrY 44.02 -.18 +6.5 MnStrA m 49.58 -.29 +8.0OsterweisStrInc 11.30 +.01 +4.6PIMCOAlAstAllAthIns 8.90 ... +3.4 AlAstInstl 12.14 +.02 +5.0 FBdUSDHdgI 10.76 ... +3.1 HYInstl 8.78 +.01 +4.4 IncA m 12.17 ... +5.0 IncC m 12.17 ... +4.2 IncInstl 12.17 ... +5.4 IncP 12.17 ... +5.3 InvGdCpBdIns 10.28 ... +3.3 LowDrInstl 9.80 ... +1.0 RlRetInstl 10.90 ... +1.1 ShrtTrmIns 9.86 ... +2.0 TtlRetA m 10.09 +.01 +1.2 TtlRetIns 10.09 +.01 +1.6PRIMECAP OdysseyAgrsGr 48.74 -.24 +16.4 Gr 39.51 -.24 +15.3 Stk 31.69 -.22 +11.3ParnassusCorEqInv 42.39 -.28 +8.3PaxBalIndvInv b 22.53 -.08 +5.2PioneerA m 28.69 -.17 +9.0PrincipalDiversIntlIns 13.88 -.04 +6.0 SAMgCnsGA m 18.13 -.03 +6.3PrudentialJsnBlndA m 21.28 -.07 +8.0 JsnUtilityA m 13.43 ... +2.8 QMAIntlEqC m 7.68 -.03 +4. 2 QMASmCpValZ 19.60 -.04 +7.5 TtlRetBdZ 14.25 +.01 +2.4PutnamEqIncA m 24.15 -.08 +7.8 GlbUtlsB m 13.11 ... +2.7 IntlGrB m 20.98 ... +5.5 SmCpValA m 13.05 ... +7.1ReynoldsBlueChipGr b 58.58 -.28 +6.3RoyceSmCpValSvc m 10.19 +.03 +2.6RydexElectronicsInv 136.65 +.43 +17.3 HCH b 25.29 -.14 +1.1 NASDAQ100Inv 34.96 -.17 +14.1SchwabHC 24.09 -.19 +3.3 SP500Idx 40.92 -.23 +10.1 Schwab1000Idx 62.27 -. 31 +9.6 TtlStkMktIdx 47.05 -.22 +9.6State FarmGr 76.89 -.36 +7.1Sterling CapitalStrtonSmCpVlIns 83.85 -.23 +8.3T. Rowe PriceBCGr 101.32 -.83 +14.4 Bal 24.27 -.07 +6.5 EqIncI 16.96 -.10 +8.6 InvCnsrvGrA m 12.66 -.01 +3.5 MCapValL 39.46 -.10 +6.2 USLCpCrPlsI 29.42 -.17 +8.3 USRsrchEnhEqR6 27.76-.16 +7.6Janus HendersonBalancedC m 32.64 -.11 +6.0 ContrarianT 19.45 -.07 +.4 EnterpriseT 121.69 -.16 +12.0 FlexibleBondS b 10.11 ... +.6 GlobalLifeSciT 56.68 -.24 +.8 GlobalValueT 14.95 -.05 +4.7 High-YieldT 8.32 +.01 +4.4 MidCapValueL 16.94 -.02 +8.1 MidCapValueT 16.55 -.02 +7.9 OverseasT 33.68 +.05 +3.2 ResearchT 46.95 -.21 +8.5 Short-TermBondT 2.99 ... +.7 SmallCapValueL 23.01 -.02 +9.3 VentureT 78.76 +.07 +8.7John HancockBdR6 15.57 +.01 +2.3 DiscpValI 21.60 -.13 +8.1 DiscpValMCI 23.12 -.09 +8.6 IntlGrI 28.82 -.09 +9.6 MltMgLsBlA b 15.15 -.02 +5.4 MltmgrLsGr1 b 16.13 -.03 +6.5LazardEMEqInstl 19.97 -.02 +5.9 IntlStratEqIns 16.07 -.14 +4.0Litman GregoryMtrsIntlInstl 17.75 -.07 +.7Loomis SaylesBdInstl 13.75 +.01 +3.2 GrY 15.52 -.08 +13.9Lord AbbettAffiliatedA m 15.34 -.07 +7.8 ShrtDurIncA m 4.20 ... +1.8 ShrtDurIncC m 4.23 ... +1.2 ShrtDurIncF b 4.20 ... +1.9 ShrtDurIncI 4.20 ... +2.0MFSInstlIntlEq 25.59 -.07 +5.5 MAInvsTrustB m 31.15 -.13 +8.6 ValA m 39.24 -.24 +8.0 ValI 39.45 -.24 +8.3MainStayMacKHYCorpBdA m 5.67+.01 +5.4Mairs & PowerGrInv 115.96 -.77 +7.0Manning & NapierPrBlndCnsrvTrmS 13.50-.01 +2.3 PrBlndMaxTrmS 20.93 -.07 +6.4Marsico21stCentury b 28.89 -.08 +8.2 FlexCptl b 14.09 -.09 +3.6MatthewsAsianGrIncInv 17.16 -.04 +3.0MeridianGrLegacy d 42.58 +.04 +10.9Metropolitan WestTtlRetBdI 10.45 +.01 +1.1 TtlRetBdM b 10.45 ... +.9 TtlRetBdPlan 9.83 ... +1.2Midas FundsMidas m 1.18 +.02 +6.4 MidasMagic m 18.43 -.14 +7.2NeedhamGrRetail b 42.62 -.05 +2.2Neuberger BermanSmCpGrInv 38.09 +.24 +9.6NicholasNicholas 61.84 -.44 +2.7NorthernIntlEqIdx d 12.94 -.06 +5.0 StkIdx 31.38 -.17 +10.1NuveenHYMuniBdI 17.10 +.02 +5.3 NYMnBdI 10.82 +.02 +2.7Oak AssociatesEmergTech 5.26 +.01 +9.4 Energy 44.26 +.67 -.9 Gold 19.83 +.47 +6.5 HealthCare 229.76 -1.06 +3.0 HealthCareSvcs 85.28 -1.01 +7.0 Leisure 156.37 +.55 +9.5 Materials x 81.66 -5.02 +5.9 MedTech&Devcs 44.58 -.31 +11.7 NaturalGas 23.01 +.35 -9.2 NaturalRes 29.31 +.36 -2.4 Pharmaceuticals 19.16 -.10 -3.3 Semicon x 110.18 -6.04 +21.9 Technology x 171.70-18.89 +21.3 Wireless x 10.04 -.10 +8.7First EagleGlbA m 58.71 ... +5.9First InvestorsGlbA m 8.46 -.05 +6.7 TtlRetA m 19.66 -.06 +3.2FirsthandTechOpps 11.03 +.03 +19.3Franklin TempletonCATxFrIncA m 7.30 +.02 +2.4 EqIncA m 24.50 -.16 +7.4 FdrTFIncA m 11.74 +.02 +1.6 FloridaTFIncA m 10.45 +.01 +1.1 GlbBdA m 11.96 -.01 +1.2 GlbBdAdv 11.92 ... +1.5 GlbBdC m 11.99 ... +.8 Gr,IncA m 26.91 ... +4.4 GrA m 95.98 -.43 +10.8 GrOppsA m 38.18 -.20 +8.4 IncA m 2.30 ... +3.7 IncAdv 2.28 ... +3.8 IncC m 2.33 ... +3.2 MutGlbDiscvA m 31.43 -.08 +3.5 MutGlbDiscvZ 32.06 -.09 +3.7 MutZ 28.11 -.09 +4.2 RisingDivsA m 59.29 -.25 +8.4 TtlRetA m 9.54 ... +.4 UtlsC m 17.63 -.02 +5.4GERSPUSEq 52.60 -.28 +8.4GabelliAsstAAA m 58.37 -.31 +6.8 EqIncAAA m 22.74 -.11 +4.9 Val25A m 15.20 -.09 +3.0GlenmedeSmCpEqAdv 29.85 +.02 +7.3Goldman SachsShrtDurGovtA m 9.78 ... +.2HarborCptlApprecInstl 72.62 -.31 +13.2 IntlInstl 68.33 -.32 +3.1Harding LoevnerIntlEqInstl d 23.29 ... +7.9HeartlandValPlusInv m 33.09 +.15 +5.0HennessyCrnrstnGrInv b 23.43 -.06 +5.0 GasUtilityInv b 27.54 -.02 +.9HodgesRetail m 48.39 +.07 +9.2INVESCOComStkA m 26.41 -.10 +7.8 DivIncInv b 23.34 -.04 +6.5 DiversDivA m 19.69 -.03 +5.8 EngyA m 24.98 +.40 -7.9 EngyInv b 24.87 +.40 -7.9 EqandIncA m 10.77 -.02 +6.4 EuropeanGrA m 39.87 -.36 +5.6 GrAllcA m 15.96 -.03 +4.9 QualIncA m 11.67 +.01 +1.1 SmCpEqA m 15.41 +.02 +4.4 TechInv b 46.33 -.29 +12.3IVAWldwideI d 18.92 -.03 +4.9IvyAsstStratB m 22.65 -.06 -.9JPMorganCPBondR6 8.12 +.01 +1.9 CoreBondI 11.36 +.01 +1.3 CoreBondR6 11.38 +.01 +1.5 CorpInc 9.33 ... +1.8 CptlAprc 28.41 -.10 +8.3 DivGr 42.93 -.23 +9.4 EMStk d 45.66 -.21 +9.5 EqIdx500 d 70.93 -.39 +9.9 EqInc 32.56 -.17 +8.0 FinclSvcs 28.44 -.16 +11.2 GNMA 9.01 ... +.6 GlbTech 17.85 -.05 +23.2 GrStk 64.89 -.48 +12.9 HY d 6.63 +.01 +4.6 HlthSci 71.21 -.47 +4.1 InsLgCpGr 38.71 -.26 +15.1 InsMdCpEqGr 56.00 -.12 +11.0 IntlDiscv d 73.38 -.21 +13.4 IntlEqIdx d 14.49 -.07 +5.4 Int lStk d 18.82 -.09 +6.0 IntlValEq d 15.11 -.04 +3.2 MdCpGr 89.49 -.17 +10.4 MdCpVal 30.53 +.04 +9.0 MediaTeleCms 99.32 -.16 +16.0 NJTFBd 11.86 +.01 +2.3 NewAmericaGr 50.05 -.22 +12.7 NewAsia d 19.75 +.02 +7.3 NewHorizons 55.79 -.10 +13.4 NewInc 9.29 +.01 +1.2 OverseasStk d 11.42 -.04 +5.9 RlEstt d 26.32 ... +1.2 Rtr2015 14.97 -.02 +5.3 Rtr2020 22.56 -.04 +6.0 Rtr2025 17.63 -.04 +6.6 Rtr2030 26.0 1 -.07 +7.1 Rtr2035 19.05 -.06 +7.5 Rtr2040 27.38 -.10 +7.8 Rtr2045 18.58 -.07 +7.9 Rtr2050 15.61 -.06 +7.9 RtrBal 15.33 -.01 +4.3 SciandTech 48.02 -.12 +18.8 SmCpStk 48.88 +.05 +9.1 SmCpVal d 48.46 +.05 +10.8 SpectrumGr 24.62 -.11 +9.1 SpectrumInc 12.60 +.01 +3.6 SummitMnIncInv 11.75 +.02 +2.6 SummitMnIntrInv 11.68 +.01 +1.7 TFShrtInterm 5.51 ... +.5 TxEfficientEq d 29.87 -.14 +10.5 Val 36.43 -.24 +7.1TCWTtlRetBdI 9.73 ... +1.1TIAA-CREFBdIdxIns 10.58 +.01 +1.0 EqIdxIns 19.56 -.09 +9.7 IntlEqIdxIns 20.26 -.10 +5.2 LgCpValIns 18.64 -.05 +6.4Third AvenueValIns d 50.43 -.08 +5.4ThompsonBd 11.43 ... +3.8 LgCp 64.95 -.21 +7.1ThornburgInvmIncBldrA m 21.41 -.03 +3.3ThriventIncA m 8.99 ... +2.1TocquevilleGold m 36.22 +.84 +5.1TouchstoneLargeCpFocA m 42.41 -.28 +10.3TransamericaAsAlGrC m 14.76 ... +6.4 AsAlModC m 12.02 ... +3.7Tweedy, BrowneGlbVal d 28.38 -.08 +4.0U.S. Global InvestorGlbRes b 5.97 -.01 +2.5 GoldPrcMtls b 7.58 +.17 +12.0USAACrnrstnMod 14.81 -.01 +3.2 GrInc 24.68 -.14 +8.7 GvtSec 9.56 ... +.4 HiInc d 8.07 ... +4.3 PrcMtlsMnral 13.08 +.32 +4.7 SciTech 27.45 -.10 +14.4 TELngTrm 13.21 +.02 +2.7 CGMFoc 51.11 -.17 +6.8CausewayIntlValInstl d 17.01 -.03 +4.1ClearBridgeLgCpGrI 45.86 -.28 +12.7ClipperClipper 118.27 -.70 +11.2ColumbiaLgCpValA m 14.08 -.08 +7.9DFAEMktCorEqI 23.66 ... +7.2 EMktSCInstl 24.42 +.03 +8.4 EmMktsInstl 31.05 -.02 +7.1 EmMktsValInstl 32.08 +.05 +8.1 FvYrGlbFIIns 10.83 +.01 +1.1 GlbEqInstl 23.13 -.07 +8.4 GlbRlEsttSec 10.42 ... +2.5 IntlCorEqIns 14.57 -.05 +7.8 Intl RlEsttScIns 5.21 -.02 +2.9 IntlSmCoInstl 21.38 -.07 +11.0 IntlSmCpValIns 22.71 -.04 +9.7 IntlValInstl 20.54 -.05 +6.2 OneYearFIInstl 10.26 ... +.7 RlEsttSecInstl 32.38 +.06 +2.2 ShTrmExQtyI 10.72 +.01 +1.2 TAUSCorEq2Instl 17.97 -.07 +8.9 USCorEq1Instl 22.66 -.09 +9.6 USCorEqIIInstl 21.36 -.08 +8.8 USLgCo 20.52 -.11 +10.1 USLgCpValInstl 38.16 -.22 +9.3 USMicroCpInstl 22.17 +.03 +9.3 USSmCpInstl 35.76 + .05 +8.2 USSmCpValInstl 37.62 +.07 +6.7 USTrgtedValIns 24.63 +.03 +7.4DavisNYVentureA m 33.60 -.18 +10.1Delaware InvStrategicIncA m 8.17 ... +1.4 ValInstl 21.47 -.06 +7.9DeutscheCorEqA m 27.10 -.11 +9.7 CorEqS 27.38 -.11 +10.0 GNMAS 13.46 +.01 +.7Dodge & CoxBal 104.03 -.33 +7.4 GlbStk 13.60 -.05 +6.9 Inc 13.53 +.01 +2.3 IntlStk 45.88 -.06 +2.9 Stk 197.93 -1.12 +10.0DoubleLineCorFII 10.81 ... +2.1 TtlRetBdI 10.48 ... +2.0 TtlRetBdN b 10.47 ... +1.7DreyfusMidCpIdxInvs 36.92 -.05 +8.2 MnBd 11.56 +.02 +2.3 NYTxExBd 14.55 +.02 +2.1 OppcSmCpInv 36.95 +.16 +11.0 ShrtTrmIncD 10.21 ... +.4Eaton VanceAtlntCptSMIDCI 33.69 -.08 +12.6 DivBldrA m 14.21 -.07 +7.6 FltngRtInstl 9.06 ... +4.3EdgewoodGrInstl 31.38 -.12 +16.7FMICommonStk 26.49 -.11 +7.5 LgCp 21.24 -.14 +8.2FPACptl 34.24 +.23 -.5 Crescent d 34.43 -.12 +5.3FederatedHiIncBdA f 7.42 ... +4.2 InsHYBdIns d 9.80 ... +5.0 IntlSmMidCoA m 40.24 -.25 +6.2 KaufmannA m 6.09 -.01 +10.8 StratValDivIns 5.79 -.01 +6.9 TtlRetBdInstl 10.66 ... +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 8 20.50 19.20 +.10 +0.5 s s s +15.3 +17.9 5 ... Allegiant Travel Co ALGT 111.54 8 181.45 163.85 -1.95 -1.2 t t t +5.9 +6.7 14 2.80 ArcBest Corp ARCB 16.95 7 39.70 32.60 -.25 -0.8 s t s -8.8 +27.6 15 0.32 Bank of America BAC 22.07 8 33.05 29.90 -.58 -1.9 s t t +1.3 +34.3 19 0.48 Capital One Fncl COF 76.05 7 106.50 95.35 -1.47 -1.5 s t t -4.2 +18.9 27 1.60 Carnival Corp CCL 57.39 5 72.70 63.64 +.54 +0.9 t t t -4.1 +10.9 16 2.00f Chicos FAS CHS 6.96 5 14.43 10.58 +.09 +0.9 s s s +20.0 -19.5 15 0.33 Cracker Barrel CBRL 141.75 6 179.12 162.91 +.15 +0.1 t s s +2.5 +8.0 19 4.80 Disney DIS 96.20 3 116.10 100.80 -.57 -0.6 s t s -6.2 -8.4 14 1.68f Eaton Corp plc ETN 69.82 4 89.85 77.17 -.42 -0.5 s t t -2.3 +5.9 18 2.64f Fortune Brds Hm&Sec FBHS 56.59 2 73.62 58.72 +.01 ... r t t -14.2 -4.1 20 0.80f Harris Corp HRS 106.18 0 164.69 161.86 -.53 -0.3 s s s +14.3 +49.6 29 2.28 iShs U.S. Pfd PFF 36.52 3 39.28 37.30 ... ... s t t -2.0 +1.4 q 2.13a KC Southern KSU 86.15 9 114.85 109.37 +.43 +0.4 s s t +3.9 +24.1 20 1.44f Lennar Corp A LEN 49.34 4 72.17 58.19 -1.90 -3.2 t t t -8.0 +19.4 15 0.16 McClatchy Co MNI 5.75 5 12.99 9.29 +.04 +0.4 s s s +4.0 -13.2 dd ... NextEra Ener gy NEE 129.22 9 164.71 161.04 -.76 -0.5 t s t +3.1 +28.1 24 4.44f Office Depot ODP 2.00 1 6.26 2.04 -.02 -1.0 s t t -42.4 -55.0 5 0.10 PGT Inc PGTI 10.10 9 19.60 18.50 -.15 -0.8 t t t +9.8 +81.1 24 ... Pembina Pipeline PBA 29.28 4 36.99 31.78 +.08 +0.3 s s s -12.2 +0.9 24 1.50 Raymond James Fncl RJF 71.35 6 99.26 85.81 -.88 -1.0 s t t -3.6 +16.3 18 0.88f Reliance Steel Alu RS 68.46 6 95.97 84.72 -1.73 -2.0 s t t -1.2 +12.6 19 2.00f Ryder R 62.52 4 90.26 71.13 -.64 -0.9 s t t -15.5 -4.9 17 2.08f St Joe Co JOE 16.45 5 20.00 18.10 -.15 -0.8 t t t +0.3 +6.7 55 ... Sally Beauty Hld SBH 14.05 4 21.36 16.46 -.01 -0.1 s t s -12.3 -18.3 10 ... Simon Property Gp SPG 147.28 3 176.17 153.61 -1.32 -0.9 t t t -10.6 -5.4 21 7.80f Stein Mart SMRT 0.48 6 2.76 1.76 +.02 +1.1 s s s +51.7 -34.1 dd 0.30 Suntrust Bks STI 51.96 8 73.37 67.67 -.47 -0.7 s t t +4.8 +26.9 17 1.60 Superior Uniform SGC 17.25 9 28.85 26.55 -.04 -0.2 s t s -0.6 +45.7 24 0.38 Tech Data TECD 76.89 2 111.10 81.53 -.25 -0.3 s t t -16.8 -10.4 21 ... Wendys Co WEN 13.38 9 17.71 16.88 -.22 -1.3 t t t +2.8 +26.5 18 0.34f World Fuel Svcs INT 20.64 3 40.16 25.29 +.35 +1.4 s s s -10.1 -30.6 11 0.24 APR. 12PRIME 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 @ 6pm (N)ABC World News Tonight(N)ABC7 News at 7 Florida Suncoasts news, weather & more. (N)Greys Anatomy: Beautiful Dreamer An ICE agent. (TV14) (N) (HD)Station 19: Shock to the System Miranda Bailey meets the crew. (N)Scandal: Standing in the Sun Liv is asked to testify against Mellie. (N)ABC7 News @ 11pm (N)Jimmy Kimmel Live(TV14) (N) ABC E F 26---7117-ABC7 News @ 6:00pm (N)ABC World News Tonight(N)The 7 OClock News (N) (HD)Entertainment Tonight(N) (HD)Greys Anatomy: Beautiful Dreamer An ICE agent. (TV14) (N) (HD)Station 19: Shock to the System Miranda Bailey meets the crew. (N)Scandal: Standing in the Sun Liv is asked to testify against Mellie. (N)ABC7 News @ 11:00pm(N)Jimmy Kimmel Live(TV14) (N) CBS E F 11213213-555-WINK News at 6pm (N) (HD)CBS Evening News (N) (HD)WINK News at 7pm (N) (HD)Inside Edition(TVPG) (N) (HD)Bang Reclusive scientist. (N)Young Sheldon Mature comic. Mom Womens prison. (TV14)Pieces Perfect babysitter. (N)S.W.A.T.: Armory Ex-convict takes family hostage. (TV14) (N) (HD)WINK News at 11pm (N) (HD)Late Show Diane Sawyer.(N) CBS E F 10101010---1010 News This Evening (N)CBS Evening News (N) (HD)Wheel: Americas Game (TVG)Jeopardy(TVG) (N) (HD)Bang Reclusive scientist. (N)Young Sheldon Mature comic. Mom Womens prison. (TV14)Pieces Perfect babysitter. (N)S.W.A.T.: Armory Ex-convict takes family hostage. (TV14) (N) (HD)10 News Nightside (N)Late Show Diane Sawyer.(N) NBC E F 20-232-222-NBC2 News @ 6pm (N) (HD)NBC Nightly News (N) (HD)Wheel: Americas Game (TVG)Jeopardy(TVG) (N) (HD)Superstore Selling tickets.(N)A.P. Bio Advice backfires. (N)Will & Grace Sharing friends. Champions A secret party.(N)Chicago Fire: When They See Us Coming An undercover mission. (N)NBC2 News @ 11pm (N) (HD)Tonight Show Jack White. (N) NBC E F *888-8-8NewsChannel 8 at 6:00 (N)NBC Nightly News (N) (HD)NewsChannel 8 at 7:00 (N)Extra (TVPG) (N) (HD)Superstore Selling tickets.(N)A.P. Bio Advice backfires. (N)Will & Grace Sharing friends. Champions A secret party.(N)Chicago Fire: When They See Us Coming An undercover mission. (N)NewsChannel 8 at 11:00 (N)Tonight Show Jack White. (N) 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: Thats Entertainment Bruces help.(TV14) (N)Showtime at the Apollo: Week 7 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 (TVPG) (N) (HD)TMZ (TVPG) (N)Gotham: A Dark Knight: Thats Entertainment Bruces help.(TV14) (N)Showtime at the Apollo: Week 7 Adrienne Houghton co-hosts. (TV14)FOX 13 10:00 News The top news stories are updated. (N) (HD)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) (HD)Antiques Rd Lead soldiers. Antiques Rd Jewel; letters. Doc Martin: Old Dogs Martin suddenly gets a new secretary.(TVPG)Partners in Crime: The Secret Adversary, Part 3 Amanpour on PBS (N) (HD)Beyond 100 Days (N) PBS E F #3173---3BBC World News (TVPG)Nightly Business Report (N)The PBS NewsHour (N) (HD)WEDU Arts Plus (TVG) (R)Wedu Quest(TVG) (N) (HD)Doc Martin: Do Not Disturb Business opened; Martin faces his fear. (R)Death in Paradise: The Stakes Are High (TVPG) (HD)A Place to Call Home: The Sins of the Father (R) CW E F 46---6216-The Goldbergs Beverlys plans. WINK News at 6:30pm (N) (HD)Bang Forming truce. (TVPG)Bang Leonards affair. (TV14)Supernatural: Bring em Back Alive Lucifers rule. (TV14) (N) (HD)Arrow: Fundamentals Olivers frustration increases. (TV14) (N) (HD)WINK News @10pm (N) (HD)Inside Edition(TVPG) (N) (HD)Goldbergs Out of control party CW E F 44999---4Mike & Molly Mikes new friend. Mike & Molly Secret romance. Girls Sophie, the partner.(HD)2 Broke Girls Abandoned rings. Supernatural: Bring em Back Alive Lucifers rule. (TV14) (N) (HD)Arrow: Fundamentals Olivers frustration increases. (TV14) (N) (HD)Men Jake tries beer. (TV14)Men Alans receptionist.(TV14)Friends Joeys agent dies. (HD)Friends Rachel says goodbyes MYN E F 38111111---14Extra (TVPG) (N) (HD)Entertainment Tonight(N) (HD)Family Feud(TVPG) (R)Family Feud(TVPG) (R)News Channel 8 News @ 8pm News, sports, weather and traffic. (N)Law & Order: Criminal Intent Secrets in condo.(TVPG) (HD)Law & Order: Criminal Intent: Gone Grandmaster suspect.(TVPG) (HD)Seinfeld Stand-in gets lifts. Seinfeld Stranded at a party. IND E F 32121212-38-12Modern Family Mold treatment. Modern Family New neighbors. Bang Forming truce. (TVPG)Bang Leonards affair. (TV14)Anger Matchmaker Charlie. Anger The prison group.(TV14)Man Vanessas sister. (TVPG)Man Boyds confidence.(TVPG)Mom Relapse. (TV14) (HD)Mom Bonnie as mediator.(HD)Family Guy Stewies birthday. Family Guy Black ancestor. ION E F 662221326-17Blue Bloods: Hard Bargain Lindas brother needs Jimmys help. (TV14)Blue Bloods: Shadow of a Doubt Skips call for help.(TV14) (HD)Blue Bloods: A Deep Blue Goodbye Missing ex-officer; refuse to retire. Blue Bloods: No Retreat No Surrender Stop drug operation.(TVPG)Blue Bloods: Foreign Interference Russian man uses diplomatic visa. Blue Bloods: The Thin Blue Line Danny becomes drug cartels target. S W E NCNBC393939395937102Mad Money (N) (HD)Shark Tank (TVPG)Shark Tank (TVPG)Shark Tank (TVPG)Staten (TVPG) (R) (HD)Lenos Grg (TVPG) (R) CNN323232321838100Situation Room (N)Erin Burnett (N) (HD)Cooper 360 (N) (HD)Cooper 360 (N) (HD)CNN Tonight (N) (HD)CNN Tonight (N) (HD) CSPAN181818183712109(10:00) U.S. House of Representatives (R) (HD)Public Affairs (R) (HD)Politics & Public Policy Today Major political activity around the U.S. (R) FNC646464644871118Special Report (N) (HD)The Story (N) (HD)Tucker Carlson (N)Hannity (N) (HD)Ingraham Angle (N)News @ Night (N) (HD) MSNBC8383838318540103Beat Ari Melber (N)Hardball with Chris (N)Chris Hayes (TVPG) (N)Rachel Maddow (N)Last Word (N) (HD)The 11th Hour (N) (HD) SNN66611---SNN EveEve @ 6:30 ES.TV (N)CelebrityHeadlineHeadlineDailyMailDailyMail SNN Late SNN Late ESNN Late E Celebrity M U I M E R PENC150150150150150150350Angels & Demons (09) aaa Experts in symbolism seek the link between a murder, terrorism and the Vatican.(:28) Rush Hour 2 (01) aaa Detectives Lee and Carter investigate a conspiracy involving a Chinese kingpin. Bio-Dome (96, Comedy) ac Pauly Shore. Two half-wits accidentally stumble into a sealed environment study.(:37) Legally Blonde (01) aac A frivolous college student gets serious about law when she enrolls in Harvard. HBO302302302302302302400(:55) The Take (16, Action) aac Pickpocket recruited by CIA agent to use skills to help uncover conspiracy. VICE News Tonight (TV14) (N)Logan (17, Action) aaaa Hugh Jackman, Patrick Stewart. Logans attempts to hide fail after encountering young mutant who needs help. (R) (HD)Here and Now: Dream Logic Greg and Audrey make a discovery. (R) (:20) Andre the Giant (18, Profile) A professional wrestlers career. (HD) HBO2303303303303303303402(4:00) Wonder Woman (17)(:25) Morgan (16, Science Fiction) Corporate troubleshooter learns cause of accident is bioengineered child. Westworld: Trompe Loeil Dolores & William find risky terrain. (TVMA)Westworld: Trace Decay Teddy is plagued by impactful memories. Sil Valley Encouraged to act. Last Week John Oliver(TVMA)Mechanic: Resurrection (16) Seemingly impossible assassinations. (R) HBO3304304304304304304404(5:50) King Arthur: Legend of the Sword (17, Action) Charlie Hunnam. A young man grows up on the streets following his fathers sudden murder. VICE A look at prison systems of America. (TV14) (HD)9 to 5 (80, Comedy) aac Jane Fonda, Lily Tomlin. Office workers unite and plan to seek revenge on their sexist boss. (PG)Gone in 60 Seconds (00, Action) A retired car thief must steal 50 cars. MAX320320320320320320420(:05) The Mummy (17, Adventure) Tom Cruise, Sofia Boutella. Fearsome ancient princess awakens and brings terror in her search for vengeance. Cradle 2 the Grave (03, Action) A skilled thief and an intel officer work together on a special kidnap case. (R) (:45) Underworld (03, Horror) aaa Kate Beckinsale. A medical student becomes embroiled in a war between vampires and werewolves. (R) (HD)Strike Back Top-secret file.(R) MAX2321321321321321321422The Brothers McMullen (95) (R)Funny People (09, Comedy) When a successful comic actor learns he has a fatal disease, he takes a hard look at his priorities, enlisting a struggling stand-up comic as an assistant. Almost Christmas (16, Comedy) aac Kimberly Elise, Omar Epps. Patriarch asks his entire family to join him for Christmas and get along. (PG-13) (:55) Loving (16, Drama) aaa Interracial couples right to marry. (PG-13) SHO340340340340340340365(4:30) Kill Bill: Vol. 2 (04, Action) An assassin follows a trail of revenge. Homeland: Useful Idiot Carrie faces problems at home. (TVMA) (R)The Sense of an Ending (17, Drama) aaa Jim Broadbent, Harriet Walter. When his past comes back to haunt him, a reclusive business owner is forced to confront the truth about his first love and the decisions he made. President Baseball pitch.(R)Homeland Problems at home. TMC350350350350350350385(:15) The Art of the Steal (10, Profile) aaac Julian Bond, David DArcy. The story of a highly contested $25 billion art collection. (NR) (HD)I, Daniel Blake (16, Drama) aaac Carpenter and single mother navigate state welfare system together. (R) (:45) The Flying Scotsman (07, Drama) aaa Jonny Lee Miller. A manic-depressive Scot aims for a world speed record on a homemade bicycle. Looking for Eric (09, Comedy) 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 Fashion designer Diane von Furstenberg; Deals and StealsŽ with Tory Johnson. (N) 7:00 a.m. NBC Today Actor Jeff Daniels; Olympic swimming champion Michael Phelps. (N) 9:00 a.m. CBS LIVE with Kelly and Ryan Amy Schumer; Aisha Tyler. (N) 9:00 a.m. FOX Jerry Springer A woman claims she slept with her cousins boyfriend as an act of revenge. (N) 9:00 a.m. NBC Megyn Kelly TODAY Dr. Jake Vanlandingham discusses concussions; author Barbara Lipska. (N) 10:00 a.m. CW Rachael Ray Dr. Ian Smith; Camila Alves McConaughey; Craig Bierko. (N) 10:00 a.m. NBC Today with Kathie Lee & Hoda Ambush MakeoverŽ; actress Aisha Tyler; actor Ed Harris. (N) 11:00 a.m. ABC The View The Political ViewŽ with Sen. Tim Scott (R-S.C.) and Rep. Trey Gowdy (R-S.C.). (N) 1:00 p.m. ABC The Chew The crew visits Korea town; Nigella Lawson prepares a tasty dish with Michael. (N) 2:00 p.m. CBS The Talk Neil Patrick Harris; Top TalkerŽ NeNe Leakes talks about her comedy tour. (N) 3:00 p.m. CW The Wendy Williams Show Val Chmerkovskiy of the television series Dancing with the Stars.Ž (N) 3:00 p.m. FOX Pickler & Ben Mauro Castano and Lisa Valastro teach the hosts how to decorate a cake. (N) 3:00 p.m. NBC The Dr. Oz Show A dog owners pet killed; Chris Cornells widow discusses his death. (N) 4:00 p.m. IND Steve Truth or DareŽ stars Tyler Posey and Lucy Hale; actress Jodie Sweetin. (N) 5:00 p.m. CW Dr. Phil A woman claims that her 23-year-old daughter is an un“t mother. (N) 11:35 p.m. ABC Jimmy Kimmel Live Actor Shia LaBeouf; actress Sandra Oh; musical guest First Aid Kit. (N) 11:35 p.m. NBC The Tonight Show Starring Jimmy Fallon Musician Jack White; singer Grace Jones; musical guests Tinashe and Offset. (N) For sports on TV, please see page 2 of todays Sports section

PAGE 30

The Sun /Thursday, April 12, 2018 www.yoursun.com Page 7 MARMADUKE By Brad Anderson Cryptoquip 2011 by King Features Syndicate Challenger Yesterdays Challenger Answers DEAR DR. ROACH: How many people must buy the three-part series of HPV vaccine for about $500 to prevent one case of cancer? You easily can nd the facts if you bother to check. I am not saying that there are no benets to the HPV vaccine or that it isn't safe. I am saying that all claims about medicines should be checked; otherwise, we are just believing blindly in an educated elite, just like religion. If I have a 0.0001 percent chance of getting a particular disease, what do I care if my chances of getting it are decreased to 0.00001 percent if it costs us all millions of dollars in insurance premiums? „ K.J. ANSWER: I agree with you that claims about medications should be checked, and vaccines, like other treatments designed to prevent future problems, should be held to a higher standard than drugs used to relieve symptoms. It's important to consider both the costs to an individual and the costs to society. For an individual, dollar costs of the treatment are only part of the equation. An individual needs to consider possible side eects, and his or her particular risk for developing the condition. In the case of human papilloma virus, the virus is spread by intimate activity, most commonly beginning in the teens and 20s. The vaccine is eective when given before infection, which is why it is recommended to be given at age 11 or 12, prior to exposure. (Before age 15, a two-dose series is recommended; it's a three-dose series for those over 15.) The dollar cost is high for the series, but most insurance companies cover it. So, for most individuals, it's a decision of whether reducing the risk of future cancer (cervical cancer for women, head and neck cancer for men and women) is worth the risk of side eects, which are usually mild and last no more than a day or two. To me, that's an easy decision. For a society, making a decision is much more complex. Public health experts most commonly use a metric called "cost per qualityadjusted life year saved" abbreviated "QALY." The published estimates for the HPV vaccine vary, but average about $20,000 per QALY, a number usually considered costeective. If future head and neck cancers are considered (they should be, since the evidence is mounting that HPV vaccine indeed will protect against HPV-related cancers of the head and neck, among others), then society actually might save money by vaccinating children before exposure. Cancers are very expensive to treat, and preventing them is not only good medicine, it's good economics. DEAR DR. ROACH: I had been taking 2,000 IU of vitamin D-3 for the past three years, and my new endocrinologist doctor reduced the dosage to 1,000 IU. Can it be harmful to take too much D-3? „ D.M.P. ANSWER: It can be dangerous to take too much vitamin D, but it is uncommon to see and would be really unusual with a dose of 2,000 IU a day. Toxicity is uncommon at doses less than 4,000 a day. I have seen only a few cases of vitamin D toxicity in my career. One was from a mistakenly written prescription; another was from a person who was convinced that more was better. The toxicity in vitamin D excess stems mostly from the high blood calcium, which comes from the bones. In the short term, it causes muscle weakness and vomiting, and if too much vitamin D is taken for a prolonged time, the bones can be damaged from low calcium and the kidneys may develop calcium stones.DEAR ABBY: My mom is a recovering alcoholic. Her alcoholism has caused emotional distress and damaged our relationship to the point that I am aloof and terse toward her. She's six months sober now, receiving help and making an eort to repair the hurt and pain she has caused. But I'm struggling in moving forward. My mom is generous, kind, loving, and has always been supportive. I feel guilty for the ambivalent part of me that could care less about xing the issues SHE caused in our relationship. It saddens both of us that I have a hard time being kind and loving toward her. Any advice? „ Stubborn Teen In South Carolina DEAR TEEN: Alcoholism is a disease that aects not only the drinker, but also those close to her (or him). That your mother is receiving help and working to remain sober means she is trying as hard as she can to get better and remain that way. Forgiveness isn't automatic. It is a conscious choice on the part of the injured party. To think you are alone in this situation would be a mistake. There's a support group for younger family members of alcoholics called Alateen. If you attend some of the meetings, it may help you to be kinder and more loving toward your mother. Alateen groups are everywhere. To nd one visit al-anon.org. DEAR ABBY: What is the purpose of high school graduation announcements? My son is graduating, so we are preparing announcements, but I'm not sure who to send them to, and I don't want anyone to think we are asking for a gift. We have received several announcements from my son's friends who live out of state. Should I send them gifts? „ Wants To Get It Right DEAR WANTS: Graduation announcements are usually sent to close family and friends. Recipients are under no obligation to send a gift. Your congratulations should be enough. Dear Readers: When you're washing up in a public restroom, is it better to DRY YOUR HANDS with a paper towel, or should you use the air dryer? It's a big debate, but here's the scoop: Paper towels come out on top. Why? Hand-washing is critical for healthfulness, but air dryers are generally thought to be ineective at best for drying. Rubbing your hands with a paper towel exfoliates the skin, removing dead skin cells, as well as more dampness than the air dryer. Also, the air dryers are loud, and they can introduce viruses back into the air. Dear Heloise: When I need to write down my license plate number, sometimes I can't remember it. So I've used my phone to take photos of the license plates of our cars; I can call them up in a minute, without having to go outside. „ James M., Spokane, Wash.There are several factors to consider about vaccinations Teen struggles to rebuild bond with alcoholic mom Best way to dry your handsHints from Heloise Dr. Roach Dear Abby

PAGE 31

Page 8 www.yoursun.com The Sun / Thursday, April 12, 2018 ARIES (March 21-April 19). Tune your super sensitive soul in to the needs of those you love. Its like you can audibly hear someones faint, subliminal cry for help. And yes, its also within your ability to save the day. TAURUS (April 20-May 20). On the horizon youll catch a glimmer of whats to come. Dont mistake this for a xed destiny. If the picture thats coming together isnt what you want, you can still change it. If it is, dont relax. Keep working until it gets here. GEMINI (May 21-June 21). Who will you be when you grow up? The question doesnt go away at 10 or 20 or 50. It persists. Your introspective mood will bring a new take on the matter today. CANCER (June 22-July 22). Life is easier for you when you are the favorite, as you will be today. It also doesnt hurt that you reward people for their special care with your warm reception of it. LEO (July 23-Aug. 22). Everyone is dierent, with dierent tolerances, fears and strengths. Seek out people who can handle what bothers you, and handle what you can for others. All will be well. VIRGO (Aug. 23-Sept. 22). Youre drawn to pretty things, but you dont always realize why they look so good to you. Though aesthetics certainly contribute to your attraction, its really cinched by the values represented in a thing. LIBRA (Sept. 23-Oct. 23). Maybe todays trickle of good stu wont seem like much, but make an eort to catch some of this anyway. Then you can follow the trickle to the stream and the stream to the river. All rivers lead to the ocean. SCORPIO (Oct. 24-Nov. 21). You have a valuable talent you sometimes take for granted. Its like the diamonds on the soles of her shoesŽ that Paul Simon sang about. When the sun catches you in action, theyll get a glint of what you can do. SAGITTARIUS (Nov. 22-Dec. 21). Around some people you feel condent and you give a top performance. Around others you cant think or talk straight. One group is not better for you than the other. Both relationship dynamics have something to teach you. CAPRICORN (Dec. 22-Jan. 19). Youre on the lookout for a new possession, tool, relationship or practice to add to your daily routine. Finding the best thing isnt as important as nding the thing that ts your lifestyle the best. AQUARIUS (Jan. 20-Feb. 18). You want to believe the best in people, though it would be foolish to always act on that assumption. For right now, hold on, reserving judgment until you can tell which way the situation is leaning. PISCES (Feb. 19-March 20). Ask any photographer, magazine editor or model: It takes a multitude of unglamorous actions to pull o high glamour. And thats not just the case with glamour. Greatness in general is achieved through an accumulation of humble actions. TODAYS BIRTHDAY (April 12). Your goal is too big for one person. Others with complementary aims will assist. Assemble your team, and march forward together. Scorpio and Capricorn adore you. A surprise will delight and motivate you in May. September brings a celebratory resolution of something youve been learning about or dealing with for years. Gemini and Sagittarius adore you. Your lucky numbers are: 13, 10, 5, 27 and 19. 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 12, 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 12, 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$4.29 lb. K&Js Homegrown Produce & Farmers Market863-491-0705 € 2228 NE Hwy 70 € Arcadia, Florida Prices good thru 4/18/18Russet BakingPotatoes 10lb. Bag $2.99Bone-In New YorkStrip Steaks $4.29 lb. Whole or Half Boneless BeefEye Round Roast $3.29 lb.Fresh 73% Ground Beef $1.89 lb.USDA Choice High River Angus Beef, Bottom Round Shoulder Roast $2.99 lb.Bone In BeefRibeye Steaks $4.29 lb.FreshPork Baby Back Ribs $2.79 lb.Shank PortionSmoked Hams$.99 lb.Fresh BonelessChicken Breast $1.99 lb.BonelessTop Sirloin Steaks$4.99 lb.FreshPork St. Louis Spare Ribs $2.69 lb.FreshPork Steaks $1.69 lb.USDA Choice BeefCube Steak $4.29 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 $2.79 lb.FreshGreen Cabbage$.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 $4.29 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=720218

PAGE 34

A -AAC Hldgs AAC ... ... ...dd 13.06 5.99 58 11.03 +22.6 AAR AIR .30 .7 25 45.60 33.08 158 43.80 +11.5 ABB Ltd ABB .76e 3.3 ... 28.67 21.92 3903 22.76 -15.1 ABM ABM .70 2.1 20 45.12 32.08 391 32.56 -13.7 AES Corp AES .52f 4.6 10 12.05 9.86 3826 11.42 +5.4 AFLAC s AFL ... ... 14 45.88 36.41 2063 44.19 AG MtgeIT MITT 1.90 11.0 5 19.95 16.31 45 17.34 -8.8 AG Mtg pfA MITTpA 2.06 8.1 ... 25.91 24.88 4 25.51 +.6 AG Mtg pfB MITTpB 2.00 8.0 ... 25.65 24.50 1 25.15 -.7 AGCO AGCO .60 .9 28 75.95 58.03 467 64.00 -10.4 AH Belo AHC .32 6.2 ...dd 6.40 4.35 24 5.20 +8.3 AK Steel AKS ... ... 12 7.54 4.00 10213 4.37 -22.8 AMC Ent AMC .80 4.8 ...dd 31.45 10.80 973 16.70 +10.6 AMCON DIT .72 .8 11 113.60 80.95 95.00 -2.9sAMN Hlth AMN ... ... 25 63.90 34.71 534 64.15 +30.3tARC Docu ARC ... ... 14 4.84 2.05 242 2.08 -18.4 ASA Gold ASA .04e .4 ...q 12.99 10.12 148 10.75 -5.0 AT&T Inc T 2.00f 5.7 13 40.56 32.55 21025 35.25 -9.3 AT&T 66 n TBB ... ... ... 26.72 24.65 169 25.33 -2.9 A10 Ntwks ATEN ... ... ...dd 9.75 5.63 321 6.10 -21.0 AU Optron AUO .18e ... ... 5.35 3.62 621 4.51 +8.4 AVX Cp AVX .46 2.7 ...dd 20.22 15.96 156 16.83 -2.7 AZZ Inc AZZ .68 1.5 25 61.55 40.00 71 44.55 -12.8 Aarons AAN .12f .3 11 49.77 29.97 404 46.25 +16.1 AbbottLab ABT 1.12 1.9 26 64.60 42.31 4045 58.45 +2.4 AbbVie ABBV 2.84 3.0 19 125.86 63.12 7135 93.64 -3.2sAberFitc ANF .80 2.8 ...dd 28.24 8.81 2360 28.11 +61.3 AbdAsPac FAX .42 8.9 ...q 5.29 4.65 373 4.70 -3.7 AbdAustEq IAF .70e 11.4 ...q 6.77 5.80 49 6.15 -3.5 AbdnChile CH .58e 6.3 ...q 9.64 6.85 17 9.22 +3.2 AbdGlbInc FCO .84 9.8 ...q 9.48 8.40 22 8.59 -2.6 AbdEMSmC ABE .21e 1.4 ...q 15.82 12.70 4 14.89 +2.4 AbdGChina GCH .03e .2 ...q 14.02 10.43 21 13.68 +9.8 AbdnIndo IF .52e ... ...q 8.18 7.14 5 7.58 -.8 AbdnIsrael ISL .35e 1.0 ...q 21.97 17.59 2 19.68 +2.9 AbdJapnEq JEQ .48e .7 ...q 9.89 8.03 37 9.19 +1.9 AbdnLatA LAQ 1.21e 1.7 ...q 30.00 22.26 1 28.01 +4.8 AbSingaFd SGF 1.09e 8.1 ...q 13.67 10.68 3 13.43 +8.1 AcadIBD50 FFTY ... ... ...q 35.94 24.95 32.13 -3.2 AcadiaRlt AKR 1.08f 4.4 21 32.02 21.34 674 24.28 -11.3 Accenture ACN 2.66 1.8 26 165.58 114.88 1735 148.40 -3.1 AccoBrds ACCO .06p ... 23 14.75 10.35 395 13.05 +7.0 AcmeU ACU .44 2.1 20 29.49 19.00 4 21.13 -9.7 AcornInt rs ATV ... ... ... 21.84 8.95 2 20.89 +18.4 ActiniumP ATNM ... ... ...dd 1.61 .35 691 .38 -43.5 Act Rep n GOP ... ... ... 22.96 19.73 2 21.91 +2.0 Act Dem n DEMS ... ... ... 21.58 20.01 20.89 -1.7 Act TxR n TAXR ... ... ... 22.50 19.42 1 21.14 -1.1 Actuant ATU .04 .2 73 27.95 21.50 366 23.35 -7.7 Acuity AYI .52 .4 14 208.83 119.02 731 129.91 -26.2 Acushnet n GOLF ... ... ... 24.41 15.16 271 24.11 +14.4 AdaDvsEq ADX 1.32e 1.4 ...q 16.11 13.66 159 14.81 -1.5 AdamsNR PEO 1.32e 1.1 ...q 21.48 16.90 145 18.94 -4.5 AdmRsc AE .88 1.9 ...dd 50.59 32.80 3 45.73 +5.1 Adecaogro AGRO ... ... ... 11.92 7.22 419 8.02 -22.4 Adient n ADNT 1.10 1.7 ... 86.42 57.40 460 65.67 -16.6 AdtalemGl ATGE .36 .7 19 50.00 30.15 312 49.30 +17.2 AdvAuto AAP .24 .2 21 151.72 78.81 578 110.93 +11.3 AdvDisp n ADSW ... ... ... 25.71 20.94 252 22.45 -6.2 AdvDrainS WMS .28 1.1 21 28.15 17.90 210 24.55 +2.9 AdvSemi ASX .25e 3.5 ... 7.52 5.86 645 7.17 +10.6 Advansx n ASIX ... ... ... 46.51 24.72 364 35.60 -15.4 AdvOil&Gs AAV ... ... 6 7.35 2.70 675 3.45 -19.8 AdvClayCv AVK 1.13 7.4 ...q 16.80 14.62 70 15.23 -4.1 AdvCCvII AGC .56 9.9 ...q 6.49 5.40 115 5.67 -5.3 AdvClEnh LCM .84 10.5 ...q 8.90 7.73 16 7.97 -4.4 AdSDorWr AADR .32e .5 ...q 64.00 45.79 45 59.39 +.9 AdvPerHY HYLD 3.54e 9.6 ...q 37.10 35.54 11 37.04 +2.5 AdSNewT n FNG ... ... ... 24.13 19.60 15 20.58 -4.1 AdvSh ef n CWS ... ... ... 32.47 27.27 32.18 +2.7 AdvS Kor n KOR ... ... ... 32.69 26.11 30.73 -.9 AdvSmCap SCAP ... ... ... 36.97 30.18 0 34.36 -1.8 AdvPacFlt FLRT 1.56e ... ...q 50.07 48.78 49.12 -.4 AdvSSage HOLD .41e .4 ...q 99.70 99.03 99.14 -.1 AdvNtMS MINC 1.34e 2.8 ...q 48.92 47.95 15 48.07 -.6 AdvSStarG VEGA ... ... ...q 31.97 27.67 2 30.59 -.8 Adv GlEch n GIVE ... ... ... AdvTrTabs TTFS .47e .7 ...q 75.63 63.07 1 67.85 -5.0 AdvMeidll MATH ... ... ...q 35.56 29.35 33.00 -2.3 AdMadGBd FWDB .73e 2.8 ...q 27.29 24.20 25.73 -.6 AdMadIntl FWDI .37e 1.2 ...q 33.10 25.83 31.53 +1.5 AdMadDm FWDD .18e .3 ...q 57.19 46.53 51.85 -3.0 AdvActBear HDGE ... ... ...q 9.21 7.43 120 8.23 +5.0 Aecom ACM ... ... 12 39.90 30.15 323 35.90 -3.4 AegeanMP ANW .08 3.4 6 12.00 1.75 377 2.35 -45.3sAegon AEG .25e 3.5 ... 7.05 4.73 1547 7.08 +12.4 Aegon cap AEH 1.59 6.2 ... 26.32 25.40 25 25.64 -.7 Aegon 6.5 AED 1.63 6.3 ... 26.47 24.55 18 25.95 Aegon t AEB .77 3.1 ... 25.44 23.55 10 24.92 +3.0 Aegon42 AEK 2.00 7.8 ... 27.04 25.50 80 25.55 -3.7 AerCap AER ... ... 8 55.67 42.35 783 51.66 -1.8 Aerocntry ACY ... ... 3 17.34 9.65 7 15.70 +3.0 AerohiveN HIVE ... ... ...dd 6.50 3.02 260 3.91 -32.9 AerojetR AJRD ... ... ...dd 36.25 20.06 505 28.98 -7.1 Aetna AET 2.00 1.2 17 194.40 127.86 2382 171.27 -5.1 AffilMgrs AMG 1.20 .7 14 216.99 148.81 548 170.82 -16.8 Agilent A .60 .9 78 75.00 52.43 1391 66.08 -1.3 Agnico g AEM .44f ... 41 51.86 37.35 1982 43.97 -4.8 AgreeRlt ADC 2.08 4.3 21 53.65 43.74 369 48.90 -4.9 Air Inds AIRI .60 39.7 ... 3.73 1.15 24 1.51 -10.7 AirLease AL .40 1.0 5 50.70 34.42 412 41.93 -12.8 AirProd APD 4.40f 2.7 24 175.17 134.42 775 161.61 -1.5 AirPrd wi APD/WI ... ... ... Aircastle AYR 1.12 5.6 9 25.30 18.97 144 19.90 -14.9 AlaPw pf Q ALPpQ 1.25 4.9 ... 27.05 24.49 52 25.30 -4.8 AlamoGp ALG .44f .4 30 120.58 71.67 36 112.80 -.1 AlamosGld AGI .02 .4 ... 8.58 4.83 3127 5.57 -14.4 AlaskaAir ALK 1.28f 2.2 7 95.75 57.60 1551 59.06 -19.7 AlbnyIn AIN .68 1.1 49 68.85 43.85 46 63.90 +4.0 Albemarle ALB 1.34f 1.4 20 144.99 86.75 1073 93.31 -27.0 Alcoa Cp AA ... ... 18 57.50 29.55 5136 53.97 +.2 AlexB Inc ALEX .28 1.2 ...cc 30.35 21.78 157 22.90 -17.4 Alexanders ALX 18.00f 4.6 18 440.50 332.98 8 393.12 -.7 AlexREE ARE 3.60 3.0 31 134.37 111.59 533 121.09 -7.3 AlxRE pfD AREpD 1.75 5.0 ... 37.59 33.99 0 35.20 -4.9 AlexcoR g AXU ... ... ... 1.85 1.10 457 1.48 -6.9 AlgonPw n AQN .47 ... ... 11.34 9.39 155 9.89 -11.4 Alibaba BABA ... ... 50 206.20 110.30 10153 175.36 +1.7 Timmins g TGD/O ... ... 1 .48 .37 .48 Alio Gld rs ALO ... ... ... 6.06 1.70 173 2.08 -43.3 AllegCp Y ... ... ...cc 639.42 521.07 53 587.22 -1.5 AllegTch ATI ... ... ...dd 30.25 14.54 839 24.96 +3.4 Allegion ALLE .84 1.0 ... 89.81 75.20 453 84.54 +6.3 Allergan AGN 2.88f 1.7 8 256.80 142.81 1264 165.06 +.9 Allergn pfA AGNpA 55.00 10.1 ... 907.69 541.23 543.50 -7.3 Allete ALE 2.24f 3.1 21 81.24 66.64 240 72.11 -3.0 AlliCAMun AKP .70 5.5 ...q 14.02 12.49 23 12.72 -6.4 AlliData ADS 2.28f 1.1 13 278.33 203.67 550 205.87 -18.8 AlliBNtlMu AFB .75 6.0 ...q 14.22 12.39 44 12.56 -6.3 AlliOne rs AOI ... ... ...dd 30.70 9.85 161 27.50 +107.5 AlliBGlbHi AWF .84 7.1 ...q 13.12 11.74 123 11.83 -7.3 AlliNYMun AYN .67 4.7 ...q 14.29 AlliBern AB 2.13e 8.0 12 28.15 20.40 279 26.50 +5.8 AlliantEg s LNT 1.34f 3.3 21 45.52 36.84 1690 41.02 -3.7 AlliGlCvInc NCV .78 11.5 ...q 7.28 6.41 232 6.80 -3.3 AlliGblCv2 NCZ .69 11.6 ...q 6.49 5.70 465 5.97 -3.9 AlliNFJDv NFJ 1.20 9.4 ...q 13.81 12.29 257 12.70 -2.7 AlliGlEqCv NIE 1.52 7.2 ...q 22.60 19.03 91 21.01 -.6 Allz24Tgt n CBH ... ... ... 10.05 8.75 17 9.20 +1.1 AllnzgDI&Cv ACV 2.00 8.8 ...q 23.58 19.95 46 22.72 +4.0 AlldCap47 AFC 1.72 6.8 ... 26.24 25.14 4 25.37 -.4 AllisonTrn ALSN .60 1.5 17 45.69 32.93 1088 39.22 -8.9 Allstate ALL 1.84f 1.9 14 105.36 79.09 1680 96.20 -8.1 Allstat pfA ALLpA 1.41 5.6 ... 26.43 24.63 17 25.20 -1.6 Allstate 53 ALLpB 1.28 4.9 ... 28.29 25.10 23 26.26 +.1 Allstat pfC ALLpC 1.69 6.6 ... 27.74 25.48 77 25.51 -2.0 Allstat pfD ALLpD 1.66 6.4 ... 27.98 25.60 8 25.97 -1.6 Allstat pfE ALLpE 1.66 6.4 ... 27.74 25.70 38 25.96 -1.1 Allstat pfF ALLpF 1.56 6.0 ... 27.92 25.02 8 25.80 -3.0 AllyFincl ALLY .52f 1.9 13 31.29 18.11 2070 27.21 -6.7 AlmadM n AAU ... ... ... 1.72 .71 296 .83 -19.9 AlpUSQVal QVAL 1.35e 4.5 ...q 33.51 24.53 42 30.32 -1.3 AlpValuIntl IVAL 1.35e 4.1 ... 35.03 28.07 11 32.94 -.3 AlpMoIntQ IMOM ... ... ...q 33.00 24.39 10 30.60 +.8 AlpMoUSQ QMOM ... ... ... 31.51 24.51 58 29.62 +3.6 AlpArcVl n VMOT ... ... ... 31.39 24.70 21 29.21 +.8 AlphaPro APT ... ... 17 4.25 2.70 6 3.35 -16.3 AlpGDDiv AGD .78 7.4 ...q 11.55 9.65 70 10.49 -2.9 AlpGPPrp AWP .60 9.5 ...q 6.98 5.75 184 6.33 -6.1 AlpTotDiv AOD .69 7.7 ...q 10.03 8.26 331 9.00 -5.0 AlpsETF GRI 1.52e 3.6 ...q 47.47 40.28 2 42.82 -4.7 AlpsEqSect EQL 1.83e 2.7 ...q 73.29 62.32 2 67.76 -2.6 AlpDisrTc n DTEC ... ... ... 29.82 24.40 4 26.80 +6.3 AlpBzSoMed BUZ ... ... ... 36.15 26.48 1 33.25 +3.8 AlpsRivFlex RFFC ... ... ... 35.25 30.68 12 32.33 -6.9 Alps RivDiv RFDA ... ... ... 33.92 27.38 9 31.49 -.6 AlpRvrCare RFCI ... ... ... 25.70 23.85 11 24.10 -2.4 AlpRivUncn RFUN ... ... ... 26.57 25.08 2 25.45 -2.3 AlpSprtJG SGDJ ... ... ...q 38.94 27.95 51 32.00 -4.8 AlpMedBrk SBIO ... ... ...q 37.20 24.10 24 34.65 +5.7 AlpSprotG SGDM .12e .6 ...q 22.94 18.32 19 20.15 -2.7 AlpWkplEq EQLT .42e 1.2 ...q 39.15 31.73 1 35.98 -.7 AlpEDvDg EDOG .73e 3.0 ...q 27.38 22.88 3 24.50 -3.6 AlpAlerEn ENFR 1.35e 6.6 ...q 24.56 19.24 10 20.47 -11.3 AlpIntDvDg IDOG 1.47e 5.2 ...q 30.26 24.93 27 28.10 -1.9 AlpBarr400 BFOR .25e .6 ...q 44.22 35.74 2 41.61 +.1 AlpRivStInc RIGS .30e 1.2 ...q 25.76 24.34 20 24.66 -2.0 AlpsDvDog SDOG 1.40e 3.2 ...q 49.27 41.31 96 43.89 -4.2 AlpAlerMLP AMLP 1.35e 13.8 ...q 12.73 9.01 16775 9.76 -9.5 Alteryx n AYX ... ... ... 38.88 14.79 317 33.70 +33.4 Altice n ATUS ... ... ...dd 35.29 17.58 1779 19.03 -10.4 AltisrcAst AAMC ... ... ...dd 116.00 58.35 62.15 -23.8 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 6036 63.84 -10.6 AlumChina ACH ... ... ... 23.54 11.01 167 15.30 -14.7 ATrFn pfA AFSIpA 1.69 9.0 ... 25.28 13.96 15 18.85 -8.5 AmTrF pfB AFSIpB 1.81 9.4 ... 25.23 12.92 9 19.21 -12.1 AmTrF pfC AFSIpC 1.91 9.6 ... 25.57 14.91 3 19.95 -11.3 AmTrF pf F AFSIpF ... ... ... 24.19 13.93 19 18.95 -7.7 AmTrF pfE AFSIpE ... ... ... 26.09 14.80 31 21.98 -4.1 AmTrFn 7.5 AFST ... ... ... 27.79 23.30 7 23.72 -8.4 AmTrFn 55 AFSS 1.81 7.8 ... 26.36 21.41 12 23.30 -6.8 AmTrF pfD AFSIpD 1.88 9.4 ... 25.46 14.42 5 20.05 -9.6 AmberRd AMBR ... ... ...dd 10.29 6.14 53 8.53 +16.2 Ambev ABEV .05e .7 7 7.43 5.30 22238 7.00 +8.4 Ameren AEE 1.83 3.3 20 64.89 51.89 1245 56.01 -5.1 Ameresco AMRC ... ... 20 13.20 5.25 164 12.20 +41.9 AMovilL AMX .17e .9 17 19.77 14.38 2413 19.52 +13.8 AmMovl A AMOV ... ... ... 19.61 14.10 1 19.43 +14.3 AmAssets AAT 1.08f 3.2 21 44.83 30.62 178 34.23 -10.5 AmAxle AXL ... ... 4 20.27 13.38 1535 15.77 -7.4 AmCampus ACC 1.76 4.5 36 49.93 34.52 1090 39.22 -4.4 AEagleOut AEO .55f 2.6 19 21.60 10.23 3308 21.43 +14.0 AEP AEP 2.48 3.7 17 78.07 63.32 1791 67.79 -7.9 AEqInvLf AEL .24f .8 18 35.79 22.23 232 29.32 -4.6 AmExp AXP 1.40 1.5 16 102.39 75.51 4064 91.60 -7.8 AFnclGrp AFG 1.40 1.3 19 121.69 93.25 233 111.09 +2.3 AFnclGp 54 AFGE 1.56 6.1 ... 27.53 25.20 6 25.55 -2.6 AFnclGp 55 AFGH 1.50 5.9 ... 28.40 25.00 7 25.62 -2.3 AHm4Rent AMH .20 1.0 ... 23.83 18.39 1519 19.86 -9.1 AHm4R pfC AMHpC 1.38 4.8 ... 29.10 27.60 28.36 -.3 AHm4Rn pfD AMHpD 1.63 6.3 ... 27.73 24.61 4 25.74 -6.0 AHm4R pfE AMHpE 1.59 6.3 ... 27.53 24.63 5 25.33 -5.4 AH4Rn pfG AMHpG 1.47 6.2 ... 26.38 22.60 6 23.55 -6.4tAHm4R pfF AMHpF ... ... ... 26.27 23.14 7 23.56 -7.8 AIG wt AIG/WS ... ... ... 24.50 16.33 20.10 +10.9 AmIntlGrp AIG 1.28 2.4 ...dd 67.30 52.42 4076 53.36 -10.4 AmLorain ALN ... ... ...dd .57 .14 110 .19 +10.2 AMidstrm AMID 1.65 14.5 ...dd 15.25 9.65 111 11.40 -14.6 AmrRlty ARL ... ... ...dd 21.57 7.00 0 19.13 +48.9 AmRenAs n ARA ... ... ... 24.07 9.91 440 16.65 -4.3 AmShrd AMS ... ... 12 4.65 2.25 10 2.50 -3.7 AmStsWtr AWR 1.02 1.9 28 60.00 43.08 141 53.29 -8.0 AmTower AMT 3.00f 2.1 41 155.28 122.73 2808 139.92 -1.9 ATowr pfB AMTpB 5.50 4.7 ... 135.99 111.79 117.60 -6.5 AVangrd AVD .08 .4 41 24.00 15.20 97 21.90 +11.5 AmWtrWks AWK 1.66 2.0 35 92.37 74.63 793 81.81 -10.6 AmerSilvr n USAS ... ... ... 3.65 Amerigas APU 3.80 9.1 34 48.37 39.41 295 41.85 -9.5 Ameriprise AMP 3.32 2.3 13 183.90 118.84 641 141.37 -16.6 AmeriBrgn ABC 1.52 1.7 11 106.27 71.90 725 89.09 -3.0 Ametek AME .36 .5 31 79.32 53.32 854 74.07 +2.2 AmiraNatF ANFI ... ... ... 7.05 3.85 147 4.01 -3.8 Ampco AP ... ... ...dd 18.60 8.49 35 10.05 -19.0 Amphenol APH .76 .9 34 93.62 68.83 1613 85.28 -2.9 AmpioPhm AMPE ... ... ... 4.95 .38 1545 3.01 -26.0 AmpSrLn n YESR ... ... ... 28.57 23.85 25.14 +3.0 AmpDivOpt DIVO ... ... ... 30.56 25.65 2 27.89 -3.8tAmplOil n AMLX ... ... ... 15.25 9.28 9.17 -19.6 Ampliph rs APHB ... ... ...dd 4.88 .67 122 1.16 +14.9 Amrep AXR ... ... 10 7.71 5.17 0 7.30 +4.0sAnadarko APC 1.00f 1.6 73 63.05 39.96 5519 63.20 +17.8 Anadrk 18 AEUA 3.75 12.8 ... 48.28 28.60 12 29.30 -15.5 Andeavor ANDV 2.36 2.1 40 121.71 75.11 1837 113.11 -1.1 AndeavLog ANDX 3.94f 8.4 24 55.66 42.17 265 46.68 +1.1 Anf DvAlt n DALT ... ... ... 10.57 9.62 7 9.93 -2.3 AnglogldA AU ... ... ... 13.31 8.86 5242 9.47 -7.1 ABInBev BUD 3.19e 3.0 26 126.50 101.21 2111 106.25 -4.8 Anixter AXE ... ... 17 88.85 62.40 277 76.15 +.2 Annaly NLY 1.20 11.5 12 12.73 10.00 5063 10.43 -12.3 Annaly pfC NLYpC 1.91 7.5 ... 26.34 25.00 9 25.40 -.4 Annaly pfD NLYpD 1.88 7.4 ... 26.27 24.06 4 25.30 -.2 Annaly pfG NLYpG 1.63 6.7 ... 24.83 23.35 163 24.36 -1.7 Annaly pfF NLYpF ... ... ... 26.59 24.54 40 25.41 -1.6 Annaly pfE NLYpE 1.91 7.6 ... 25.89 25.12 25.26 Antero n AMGP .16e 1.0 ... 22.87 14.85 541 15.90 -19.4 AnteroMid AM 1.46f 5.8 20 35.55 24.20 801 25.31 -12.8 AnteroRes AR 1.00 4.7 44 22.68 16.31 2562 21.09 +11.0 Anthem ANTM 3.00f 1.4 17 267.95 164.91 1355 220.32 -2.1 Anthem un ANTX 2.63 4.9 ... 64.78 47.02 4 53.75 -4.0 Anworth ANH .60 12.6 10 6.35 4.55 802 4.78 -12.1 Anwrth pfA ANHpA 2.16 8.2 ... 28.19 25.35 1 26.18 -1.0 Anwrth pfB ANHpB 1.56 6.1 ... 30.92 24.60 0 25.43 -7.4 Anwrth pfC ANHpC 1.91 7.6 ... 25.49 24.46 3 25.12 -.2 Aon plc AON 1.44 1.0 34 152.78 118.16 760 140.04 +4.5 Apache APA 1.00 2.5 25 52.97 33.60 3749 39.64 -6.1 AptInv AIV 1.52f 3.7 ...cc 46.72 37.97 578 41.24 -5.7 AptInv pfA AIVpA 1.72 6.6 ... 27.80 25.56 2 26.21 -4.3 ApolloCRE ARI 1.84 10.3 11 19.92 17.56 1034 17.88 -3.1 ApoCRE pfA ARIpA 2.16 ... ... ApoCRE pfC ARIpC ... ... ... 25.89 24.80 5 25.22 -2.3 ApolloGM APO 2.06e 6.9 10 37.35 24.83 1155 29.81 -10.9 ApollG pfA APOpA 1.60 6.4 ... 26.62 24.75 29 24.90 -5.3 ApolloI 43 AIY 1.72 6.8 ... 26.86 25.19 30 25.24 -3.2 ApollSrFlt AFT 1.08a 6.3 ...q 17.63 16.08 52 17.15 +5.7 ApolloTact AIF 1.20a 7.6 ...q 16.71 15.37 44 15.85 +.6 AppHReit n APLE 1.20 6.9 29 20.19 16.72 963 17.30 -11.3 ApldIndlT AIT 1.20f 1.7 19 75.40 54.00 107 71.15 +4.5 Aptargrp ATR 1.28 1.4 27 93.10 75.88 251 92.25 +6.9 Aptiv APTV 1.16 1.4 17 96.91 61.53 1695 85.40 +.7 AquaAm WTR .82 2.4 25 39.55 31.18 433 33.61 -14.3 Aquantia n AQ ... ... ... 18.49 9.60 180 15.29 +35.0 Acquavnt n WAAS ... ... ... 18.83 10.87 91 13.19 -15.0 Aramark ARMK .42 1.1 18 46.09 36.15 1490 37.80 -11.6 ArborRT ABR .84f 9.7 7 8.99 7.83 377 8.66 +.2 Arbor prA ABRpA 2.06 8.1 ... 25.98 24.81 3 25.53 +.8 ArborR pfB ABRpB 1.94 7.7 ... 25.95 24.59 1 25.22 -1.3 ArborR pfC ABRpC 2.13 8.1 ... 26.68 25.51 0 26.15 -.1 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 ... 8 37.50 19.59 2299 31.86 -1.4 ArchCoal ARCH 1.60f 1.7 10 101.84 60.13 231 95.75 +2.8 ArchDan ADM 1.34f 3.0 18 45.91 38.59 1728 44.13 +10.1 Archrock AROC .48 5.0 24 13.01 8.25 1176 9.60 -8.6 Arconic ARNC .24 1.0 ...dd 31.17 21.76 1536 22.96 -15.7 Arconic pf ARNCp 3.75 4.2 ... 92.00 85.00 0 89.00 +3.7 Arconic pfB ARNCpB 2.69 6.9 ... 42.08 38.33 38.90 ArcosDor ARCO ... ... 23 10.80 7.40 548 8.80 -15.0tArcusBio n RCUS ... ... ... 19.67 13.27 404 14.85 -13.7 Ardaugh n ARD .56 3.0 ... 24.54 17.43 58 18.91 -10.4 ArdmoreSh ASC ... ... ...dd 9.05 6.40 393 8.00 AresCmcl ACRE 1.12f 9.0 11 14.22 11.96 80 12.46 -3.4 AresDyCr ARDC 1.40 8.6 ...q 16.60 15.48 73 16.37 -.3 AresMgmt ARES 1.60e 7.5 33 25.95 17.25 203 21.45 +7.3 AresMg pfA ARESpA 1.75 6.6 ... 27.43 25.31 11 26.32 -.7 Argan AGX 1.00e ... 6 72.13 37.75 188 42.90 -4.7 AristaNetw ANET ... ... 63 311.67 131.12 503 266.58 +13.2 ArkInnova ARKK ... ... ...q 45.35 23.77 192 40.09 +8.1 ArkIndInno ARKQ ... ... ...q 37.14 24.45 30 33.33 +1.2 ArkGenom ARKG ... ... ...q 30.51 19.81 50 26.37 +7.7 ArkWebX.O ARKW .94p .8 ...q 55.31 29.01 271 50.03 +8.6 Ark 3dPr n PRNT ... ... ... 27.21 22.32 3 24.13 -1.0 Ark IsrTc n IZRL ... ... ... 22.04 19.16 1 20.18 -.9 ArlingAst AI 2.20 19.5 6 15.17 9.90 550 11.30 -4.1 ArlingAst23 AIW 1.66 6.8 ... 25.45 23.61 1 24.38 -.2 ArlingAst25 AIC 1.69 7.0 ... 24.97 22.61 4 24.24 ArlAsst pfB AIpB 1.75 7.0 ... 25.85 22.97 0 24.89 -.2 ArmadaHof AHH .80f 5.8 18 16.00 12.66 206 13.76 -11.4 ArmrR pfA ARRpA 2.06 8.1 ... 25.83 23.71 0 25.31 -.5 ArmrR pfB ARRpB 1.97 7.9 ... 25.37 23.69 24 24.92 -.4 ArmourR rs ARR 2.72 11.6 6 27.60 21.40 337 23.49 -8.7 ArmsFloor AFI ... ... 64 20.20 12.91 76 13.54 -20.0 ArmstrWld AWI ... ... 14 64.60 41.20 346 56.40 -6.9 ArmstW wi AWI/WI ... ... ... 41.30 ArrwDJYld GYLD 1.59e 9.3 ...q 19.24 16.98 22 17.18 -4.5 ArrowEl ARW ... ... 11 87.26 70.13 366 76.66 -4.7 ArwQVMEq QVM ... ... ...q 30.15 24.02 27.01 -2.6 ArtisanPtr APAM 2.40a 7.4 22 41.45 27.23 254 32.45 -17.8 AskanoG g AKG ... ... ... 2.72 .43 1264 1.00 +41.6 AsburyA ABG ... ... 10 76.40 49.10 146 67.05 +4.8 AshHPrm AHP .64 6.2 8 11.34 8.44 226 10.40 +6.9 AshHPr pfB AHPpB ... ... ... 21.34 18.20 19.26 -3.7 AshfordHT AHT .48 7.3 ...dd 7.20 5.42 283 6.59 -2.1 Ashfrd pfD AHTpD 2.11 8.4 ... 26.00 25.06 17 25.23 +.2 AshfHT pfF AHTpF 1.84 8.0 ... 25.50 22.21 2 22.88 -9.9 AshfrH pfG AHTpG 1.84 8.1 ... 25.44 22.23 11 22.70 -9.6 AshfrdH pfH AHTpH 1.88 8.2 ... 25.47 22.44 12 23.00 -9.5tAshfrdH pfI AHTpI 1.88 8.2 ... 25.16 22.65 13 22.95 -8.6 Ashford AINC ... ... ...cc 109.82 47.03 0 94.89 +2.0 Ashland ASH .90m 1.3 39 77.16 58.99 496 69.49 -2.4 AsiaPc APB .61e 2.0 ...q 15.71 12.05 5 14.46 +.3 AsiaTigr GRR .07e .5 ...q 13.65 11.04 9 13.40 +8.3 AspenAero ASPN ... ... ...dd 5.58 3.95 34 4.10 -16.0 AspenIns AHL .96 2.2 ...dd 54.10 34.80 542 44.35 +9.2 Aspen pfC AHLpC 1.49 5.7 ... 28.99 25.21 29 26.01 -4.7 AspIns pfD AHLpD 1.41 5.8 ... 26.60 23.71 53 24.15 -6.3 AscBnc pfC ASBpC 1.53 5.9 ... 27.50 25.50 11 25.90 -4.7 AsscBc pf D ASBpD ... ... ... 26.65 24.08 12 24.86 -4.2 AsscdBanc ASB .60f 2.4 17 27.20 20.95 850 24.60 -3.1 AsdBan wt ASB/WS ... ... ... 2.80 AssocCap n AC .20 .5 ... 38.82 32.20 6 37.30 +9.4 Assurant AIZ 2.24 2.5 35 106.99 84.34 622 90.59 -10.2 AssuredG AGO .64f 1.7 7 45.73 32.97 716 37.74 +11.4 AsdGMu01 AGOpB 1.72 6.6 ... 26.72 25.48 2 25.88 -.5 AsdGMu02 AGOpE 1.56 6.2 ... 26.82 24.91 21 25.32 -3.2 AsdGMu03 AGOpF 1.40 5.6 ... 25.68 24.13 7 24.78 -1.1 AsteriasBio AST ... ... ...dd 4.30 1.40 57 1.45 -35.6 AstraZen s AZN 1.37e 3.8 9 36.75 28.43 5384 36.44 +5.0 AtHomGr n HOME ... ... 55 35.61 14.81 504 34.00 +11.9 Atento SA ATTO .34p ... 10 12.90 7.55 54 7.85 -22.7 Athene n ATH ... ... ... 55.22 45.15 1117 47.99 -7.2 AtkoreInt n ATRK ... ... ... 26.80 15.05 324 18.29 -14.7 AtlPwr g AT .12 ... ...dd 2.70 1.80 119 2.20 -6.4 ATMOS ATO 1.88f 2.2 15 93.56 76.46 368 83.84 -2.4 AurynRs n AUG ... ... ... 3.00 1.24 154 1.36 -17.1 AutoNatn AN ... ... 12 62.02 38.20 466 46.59 -9.2sAutohome ATHM ... ... 39 96.07 28.63 813 94.54 +46.2 Autoliv ALV 2.32 1.6 24 152.57 96.11 344 149.55 +17.7 AutoZone AZO ... ... 14 797.89 491.13 180 615.96 -13.4 Auxilio n AUXO ... ... 32 6.56 3.12 3.47 AvalonHld AWX ... ... ...dd 2.97 1.83 3 2.17 +8.4 AvalonBay AVB 5.88f 3.5 22 199.52 152.65 848 166.03 -6.9 Avangrid n AGR 1.73 3.4 39 53.46 43.13 423 50.50 -.2 AvayaHl n AVYA ... ... ... 23.76 19.08 348 22.51 +12.6 AveICSFd ACP 1.44 10.4 ...q 14.93 13.31 13.84 -1.4 AveryD AVY 1.80 1.7 27 123.67 79.63 458 105.29 -8.3 Avianca AVH .18e 2.1 ... 9.76 6.37 154 8.71 +8.5 AvinoSG g ASM ... ... ... 1.89 1.14 125 1.44 +7.5 Avista AVA 1.49f 2.9 29 52.83 39.59 240 51.64 +.3 Avnet AVT .76f 1.8 10 45.09 35.67 680 41.94 +5.9 Avon AVP ... ... 28 4.90 1.85 2023 2.80 +30.2 Axalta AXTA ... ... ...dd 38.20 27.77 1075 32.28 -.2 AXIS Cap AXS 1.56 2.7 ...dd 68.51 47.43 1099 57.47 +14.3 AXIS pfD AXSpD 1.38 5.6 ... 25.98 23.79 14 24.41 -3.3 AxisCap pfE AXSpE ... ... ... 25.85 23.39 20 24.22 -3.8 Azul n AZUL ... ... ... 35.05 19.43 531 32.27 +35.4 AzurePwr n AZRE ... ... ... 18.50 12.53 2 14.96 +5.4B -B&G Foods BGS 1.86 7.4 7 43.10 22.35 1131 25.10 -28.6 B2gold g BTG ... ... 72 3.30 2.15 9897 2.89 -6.8 BB&T Cp BBT 1.50a 2.9 17 56.31 41.17 2861 52.20 +5.0 BB&T pfD BBTpD ... ... ... 25.79 24.87 11 25.32 -.5 BB&T pfE BBTpE 1.41 5.6 ... 25.77 24.49 73 25.10 -.6 BB&T pfF BBTpF 1.30 5.2 ... 25.64 23.50 7 25.11 +.3 BB&T pfG BBTpG 1.30 5.2 ... 25.85 23.57 11 25.02 -.6 BB&T pfH BBTpH 1.41 5.4 ... 27.33 24.95 50 26.02 -3.6 BBVABFrn BFR .25e 1.1 ... 27.45 14.55 148 23.23 -7.8 BBX Cap n BBX .03 .3 ... 9.39 5.87 116 9.23 +15.8 BCE g BCE 3.02f ... ... 49.06 42.01 1074 43.35 -9.7sBG Staffing BGSF 1.00 5.1 24 19.70 14.26 40 19.55 +22.6 BGCPtrs 42 BGCA 2.03 7.9 ... 26.73 25.05 1 25.77 -.5 BHP BillLt BHP 1.66e 3.6 ... 50.79 33.37 2592 46.11 +.3 BHPBil plc BBL 1.66e 4.0 ... 45.43 28.73 1518 41.09 +2.0 BP MidPt n BPMP ... ... ... 23.00 16.83 119 17.65 -14.2 BP PLC BP 2.38 5.5 23 44.62 33.83 5908 43.06 +2.5 BP Pru BPT 3.60e 15.3 4 27.95 18.55 626 23.60 +17.4 BRF SA BRFS ... ... ... 15.50 6.20 4949 6.67 -40.8 BRT BRT .80f 6.6 10 13.99 7.36 15 12.04 +2.1 BT Grp s BT .99e 5.8 ... 21.16 15.41 682 16.96 -6.9 BWX Tech BWXT .64f 1.0 35 67.69 45.79 562 65.86 +8.9 B&W Ent n BW ... ... ...dd 12.06 1.61 8274 2.39 -57.9 BabShDHi BGH 1.84 9.8 ...q 20.83 18.35 122 18.75 -3.3 BadgerMtr s BMI .52 1.1 39 52.10 35.25 70 46.15 -3.5 BakHuGE n BHGE .72f 2.3 ... 38.59 25.53 3364 31.22 -1.3 BallCorp s BLL .40 1.0 21 43.24 35.60 1526 40.25 +6.3 Ballanty BTN ... ... ...dd 7.35 3.95 1 4.63 -.4sBanColum CIB 1.27e 2.5 ... 49.37 36.38 952 50.79 +28.1 BancCalif BANC .52 2.8 12 23.40 17.10 363 18.75 -9.2 BcCalif pfC BANCpC 2.00 7.8 ... 27.50 25.46 3 25.78 -1.7 BcCalif pfE BANCpE ... ... ... 28.59 24.70 3 25.56 -3.3 BcCal pfD BANCpD 1.84 7.1 ... 27.08 25.58 1 26.04 -1.9 BcBilVArg BBVA .27e 3.5 ... 9.54 7.22 1288 7.82 -8.0 BcoBrades s BBDO .02r .2 ... 11.90 6.79 1 9.63 +14.3 BcoBrad s BBD .06a .6 ... 11.98 7.12 10040 10.41 +11.7 BcoLatin BLX 1.54 5.4 13 30.50 25.51 78 28.70 +6.7 BcoMacro BMA ... ... ... 136.10 82.68 76 108.89 -6.0 BcoSantSA SAN .21e 3.3 ... 7.57 5.78 3317 6.58 +.6 BcoSBrasil BSBR .29e 2.5 8 12.11 6.86 1258 11.47 +18.6 BcSanChile BSAC .85e 2.5 ... 34.98 23.16 412 34.56 +10.5 BcoChile BCH 2.12e 2.1 ... 106.50 70.13 41 101.80 +5.5 BcpSouth BXS .56 1.8 ... 35.55 27.20 409 31.45 Bcp NJ BKJ .24 1.4 27 18.55 14.38 0 17.00 -6.8 BancFd pfA BCVpA 1.34 ... ... BancrftFd BCV 1.27e 6.0 ...q 24.19 19.66 7 21.18 -2.7 BkofAm BAC .48 1.6 19 33.05 22.07 62071 29.90 +1.3 BkAML pfI BMLpI 1.59 6.3 ... 26.39 25.26 51 25.42 -2.2 BkAML pfJ BMLpJ 1.02 4.3 ... 24.62 22.64 3 23.56 +.8 BkAm pfD BACpD 1.55 6.1 ... 26.25 25.32 23 25.41 -1.7 BkAm pfE BACpE 1.02 5.1 ... 25.09 23.03 37 23.74 -.3 BkAm pfI BACpI 1.66 6.5 ... 26.87 25.00 7 25.71 -2.8 BkAm pfL BACpL 72.50 5.7 ... 1352.71 1187.95 5 1271.00 -3.6 BkAm pfW BACpW 1.66 6.3 ... 27.53 25.85 65 26.19 -3.5 BkAm pfY BACpY 1.63 6.2 ... 27.39 25.82 39 26.31 -2.6 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 64 25.77 -5.2 BkAm pfC BACpC ... ... ... 27.83 25.41 60 25.92 -5.5 BkAML pfL BMLpL 1.02 4.4 ... 25.30 21.65 35 23.04 -2.0 BkAML pfH BMLpH .77 3.5 ... 23.11 20.09 13 21.91 +1.4 BkAML pfG BMLpG .77 3.5 ... 22.97 20.31 2 22.19 +2.5 Bk of But n NTB 1.28 2.8 ... 47.60 30.58 107 45.63 +25.7 BkHawaii BOH 2.08 2.5 19 89.09 74.72 148 82.36 -3.9 BkMont g BMO 3.71e ... ... 84.71 66.75 386 75.49 -5.7 BkNYMel BK .96 1.9 14 58.99 45.89 3538 50.95 -5.4 BkNYM pfC BKpC 1.30 5.2 ... 26.39 23.75 28 25.05 -.4 BkNova g BNS 2.32 3.8 10 66.78 53.86 454 61.31 -5.0 BankUtd BKU .84 2.1 15 43.84 30.37 753 39.22 -3.7 BarHarbr s BHB .75 2.7 19 32.94 25.09 53 28.08 +4.0How 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 1445 Declined 1410 New Highs 47 New Lows 31 Vol. (in mil.) 3,005 Pvs. Volume 3,528 1,834 2,219 1339 1426 52 25 NYSE NASD Stocks Recap 22,000 23,000 24,000 25,000 26,000 27,000 OA NDJFM 23,320 23,980 24,640 Dow Jones industrialsClose: 24,189.45 Change: -218.55 (-0.9%) 10 DAYS 6,300 6,600 6,900 7,200 7,500 7,800 OA NDJFM 6,800 6,980 7,160 Nasdaq compositeClose: 7,069.03 Change: -25.27 (-0.4%) 10 DAYSDOW 24366.57 24150.87 24189.45 -218.55 -0.90% t t t -2.14% DOW Trans. 10252.03 10149.37 10192.82 -35.60 -0.35% t t t -3.95% DOW Util. 689.32 684.20 686.68 -1.11 -0.16% t s t -5.07% NYSE Comp. 12580.98 12501.28 12514.62 -51.35 -0.41% s t t -2.30% NASDAQ 7128.54 7055.00 7069.03 -25.27 -0.36% s t t +2.40% S&P 500 2661.43 2639.25 2642.19 -14.68 -0.55% t t t -1.18% S&P 400 1889.81 1874.16 1882.09 -2.48 -0.13% s t t -0.97% Wilshire 5000 27649.80 27431.02 27467.68 -103.08 -0.37% s t t -1.17% Russell 2000 1551.37 1535.76 1546.70 +3.27 +0.21% s t t +0.73% HIGH LOW CLOSE CHG. %CHG. WK MO QTR YTD Thursday, April 12, 2018

PAGE 35

sBr iPthCrd OILB ... ... ... 65.30 42.69 1 66.34 +12.2 BarFIEur FEEU ... ... ...q 148.71 99.32 1 128.59 -2.9 BarcFI HY FIGY ... ... ...q 185.67 127.16 13 163.17 -4.6 BarcSPVeq VQT ... ... ...q 181.89 141.74 1 166.00 +4.9 BarSelMLP ATMP 1.17e 6.2 ...q 24.01 17.78 61 19.01 -8.4sBiP Cmdty DJP ... ... ...q 24.87 21.61 172 24.86 +1.8sBarcGSOil OIL ... ... ...q 7.47 4.45 3867 7.57 +15.7sBarcGsci36 GSP ... ... ...q 16.33 11.96 4 16.46 +5.9 BrcEnEu n FLEU ... ... ... 180.26 119.70 0 154.94 -2.7 BiPCop JJC ... ... ...q 37.88 27.93 72 35.17 -6.3 BiPNickel JJN ... ... ...q 17.50 10.11 76 16.89 +9.8 BiPSPBWrt BWV ... ... ...q 80.07 71.68 77.25 -1.6 BiP GCrb GRN ... ... ...q 18.41 5.17 17 17.85 +74.6 BiPGbpUsd GBB ... ... ...q 37.80 32.90 1 35.97 +2.6 BiPEurUsd ERO ... ... ...q 46.90 39.71 3 44.28 +1.5 BiP Tin JJT ... ... ...q 50.46 43.25 0 48.83 +6.4 BiPAg JJA ... ... ...q 35.47 29.85 17 31.79 +4.5 BiP Sugar SGG ... ... ...q 37.19 23.79 190 24.05 -22.1tBiP Softs JJS ... ... ...q 36.43 28.32 1 28.32 -11.4 BiP PrM JJP ... ... ...q 60.90 54.86 1 59.65 +2.8 BiP Plat PGM ... ... ...q 21.50 17.86 2 18.87 +.2 BiP Lead LD ... ... ...q 66.21 40.75 50.42 -13.6 BiP Cottn BAL ... ... ...q 56.76 43.61 8 55.19 +5.7 BrcIndiaTR INP ... ... ...q 91.98 69.65 37 85.04 -3.7 BiP Coffee JO ... ... ...q 20.11 14.09 443 14.44 -8.0 BiPGrain JJG ... ... ...q 31.12 24.11 148 26.96 +10.7 BiP Cocoa NIB ... ... ...q 32.60 21.17 30 31.05 +36.0 BiP Alum JJU ... ... ...q 19.99 16.22 6 19.58 -1.8 BarcBk prD BCSpD 2.03 7.8 ... 27.24 26.00 103 26.06 -2.3 BiPIndMet JJM ... ... ...q 30.93 23.24 3 29.83 -2.2 BiPOpCur ICI ... ... ...q 43.42 35.77 37.90 +5.1 BiPAsnGulf PGD .11e .3 ...q 50.00 40.00 40.10 -17.2 BiPGems38 JEM 3.18e 10.9 ...q 33.00 28.08 29.20 -.1 BiPNG GAZ ... ... ...q .48 .23 .23 BiPLive COW ... ... ...q 26.25 19.63 56 20.93 -11.8 BiPEngy JJE ... ... ...q 6.92 4.67 7 6.55 +4.1 BarcBk prA BCSpA 1.78 7.1 ... 25.01 BiP JpyUsd JYN ... ... ...q 57.20 47.55 0 52.02 +9.4 BiPAsia8 AYT 1.21e 2.9 ...q 45.81 38.77 4 42.30 +1.1 B iPInvVIX XXV ... ... ...q 45.60 36.44 36.44 -4.1 BarcCAPE CAPE ... ... ...q 126.10 102.34 5 116.08 -.4 BiPSPMLP IMLP 1.22e 7.4 ...q 20.84 15.44 2 16.53 -8.1 Barclay BCS .15e 1.2 ... 12.47 9.29 1644 12.26 +12.5 iPthNtGs n GAZB ... ... ... 49.19 36.56 36.95 -9.6 BiP SPVix XVZ ... ... ...q 25.97 17.32 20.26 -11.7 Bar ef VXA ... ... ... BrVxMdT rs VXZ ... ... ...q 26.93 16.42 112 22.62 +29.3 B iPVxST rs VXX ... ... ...q 71.96 25.59 28826 49.01 +75.5 BarcWomLd WIL ... ... ...q 70.29 59.73 65.54 -2.3 BaringsCp s MCI 1.20 7.8 ...q 16.36 14.70 47 15.45 +1.2 BaringsPt MPV 1.08 7.4 ...q 15.15 13.83 17 14.64 +3.8 BarcDisab RODI ... ... ...q 70.27 64.29 70.00 B&N Ed n BNED .60 8.3 ...dd 11.12 4.99 213 7.21 -12.5 BarnesNob BKS .60 11.3 ...dd 9.45 4.10 1259 5.30 -20.9 Barnes B .56 .9 56 72.87 49.40 177 60.25 -4.8 Barnwell BRN ... ... ...dd 2.95 1.62 0 2.00 -3.8 BarrickG ABX .12 .9 28 20.04 11.07 19385 13.08 -9.6 BasicEnS XYZ ... ... ...dd .45 BasicEn n BAS ... ... ... 34.31 12.72 579 14.92 -36.4 Baxter s BAX .64 1.0 31 72.58 52.27 3826 64.94 +.5 BaytexE g BTE ... ... 5 3.61 2.13 1696 3.21 +7.0 BeazerHm BZH ... ... 18 23.24 11.82 292 16.04 -16.5 BectDck BDX 2.92 1.3 90 248.39 175.66 838 222.11 +3.8 BectDk pfA BDXA ... ... ... 63.84 54.18 350 58.30 +.7 Belden BDC .20 .3 13 87.15 64.51 219 67.64 -12.3 Belden pfB BDCpB ... ... ... 114.45 88.37 72 92.33 -10.4 Belltrx g rs BXE ... ... 1 4.17 .99 55 1.38 -19.8 Belmond BEL ... ... ...cc 14.20 10.75 753 11.30 -7.8 Bemis BMS 1.24f 2.8 18 50.47 40.60 372 44.33 -7.2 BenchElec BHE .15p ... 21 35.80 27.05 189 30.20 +3.8 Berkley WRB .56 .8 21 74.43 62.00 313 72.77 +1.6 Berkley pfB WRBpB 1.41 5.7 ... 26.21 23.67 16 24.75 -1.9 Berkly pfC WRBpC ... ... ... 27.24 24.53 21 25.10 -4.1 Berkly pfD WRBpD 1.44 5.8 ... 26.92 24.10 11 24.91 -3.9 BerkHa A BRK/A ... ... 24 326350.03 242180.00 0 293249.00 -1.5 BerkH B BRK/B ... ... 27 217.62 160.93 3516 195.22 -1.5 BerkHBcp BHLB .88f 2.3 18 40.10 32.85 90 38.00 +3.8 BerryPlas BERY ... ... 22 61.71 48.50 675 55.45 -5.5 BestBuy BBY 1.80f 2.5 21 78.59 48.03 1589 70.91 +3.6 Best Inc n BSTI ... ... ... 13.25 8.08 421 10.10 +12.5tBigLots BIG 1.20f 2.8 12 64.42 42.17 1275 42.30 -24.7 BiglariHld BH ... ... 10 451.15 290.05 2 422.85 +2.0 BioAmber BIOA ... ... ...dd 2.88 .16 .16 -60.0 BioRadA BIO ... ... 65 279.59 201.90 104 247.44 +3.7 BioRadB BIO/B ... ... 65 271.00 208.00 249.85 +4.9 BiohvnPh n BHVN ... ... ... 39.51 16.50 615 25.30 -6.2 BioPhrmX BPMX ... ... ...dd .90 .10 4468 .23 +104.5 BioTime BTX ... ... 3 3.50 2.10 193 2.46 +14.4 BioTime wt BTX/WS ... ... ... .55 .11 .19 +52.0 BirksGrp BGI ... ... ... 2.77 1.01 39 1.23 -5.4 BitautoH BITA ... ... 28 54.42 19.42 960 21.00 -34.0 BlkHillsCp BKH 1.78 3.3 16 72.02 50.49 485 53.44 -11.1 BlkHCp un BKHU ... ... ... 78.74 56.40 147 59.15 -10.5 BlKnight n BKI ... ... ... 53.00 42.70 672 49.15 +11.3 BlkStMin n BSM 1.25 7.2 17 19.03 15.12 300 17.48 -2.6 BlackBerry BB ... ... 18 14.55 8.47 3647 10.35 -7.3 BlackRock BLK 11.52f 2.2 23 594.52 375.52 548 525.31 +2.3 Blrk22Gl n BGIO ... ... ... 10.20 9.27 29 9.53 -2.8 BlkBldAm BBN 1.58 7.0 ...q 23.96 21.38 87 22.63 -2.4 BlkCA18 BJZ .33 2.2 ...q 15.35 14.37 8 14.76 +1.4 BlkCAIT BFZ .87 6.6 ...q 14.81 12.90 43 13.08 -5.1 BlkCorBd BHK .78 6.0 ...q 14.26 12.87 121 13.09 -6.8 BlkCpHiY HYT .84 7.9 ...q 11.47 10.41 196 10.64 -2.7 BlkCrdAllo BTZ .97 7.7 ...q 13.66 12.54 151 12.60 -5.4 BlkDbtStr rs DSU .82 7.0 ...q 11.86 11.26 257 11.70 BlkEngyRs BGR 1.32 9.4 ...q 15.50 12.32 109 14.03 -1.1 BlkEnhC&I CII 1.20 7.6 ...q 17.08 14.22 99 15.75 -3.8 BlkEEqDv BDJ .56 6.3 ...q 9.65 8.03 318 8.86 -4.0 BlEnhGvIn EGF .66 5.1 ...q 14.14 12.90 0 13.00 -3.0 BlkFltRtInc FRA .81 5.6 ...q 14.63 13.70 142 14.52 +5.3 BlkFloatR BGT .70 5.1 ...q 14.79 13.40 71 13.76 -1.1 BlkFL2020 BFO .37 2.6 ...q 15.20 13.46 2 14.24 -1.2 BlkGlbOp BOE 1.16 9.9 ...q 13.08 10.08 136 11.71 -6.4 BlkHlthSci BME 2.40 6.9 ...q 38.00 32.81 22 34.77 -4.7 BlkIT BKT .37 6.4 ...q 6.40 5.76 70 5.84 -5.3 BlkIntlG&I BGY .59 9.5 ...q 6.85 5.63 293 6.18 -5.2 BlkIQM BKN .74a 5.4 ...q 15.75 13.52 65 13.73 -8.0 BlkLtdD BLW .95 6.3 ...q 16.30 14.91 91 15.13 -4.8 BlkLTMu BTA .65a 5.7 ...q 12.54 11.17 33 11.48 -4.3 BlkMDMB BZM .65 4.1 ...q 15.90 13.05 0 13.27 -2.6 BlkMATxE MHE .70a 5.3 ...q 15.00 12.84 2 13.15 -5.7 BlkMultSec BIT 1.40a 8.2 ...q 18.77 16.56 100 17.03 -6.2 BlkMuIntD MUI .59a 4.5 ...q 14.41 13.00 55 13.15 -5.5 BlkMuNYInt MNE .69 5.4 ...q 14.45 12.65 8 12.78 -6.1 BlkMunihCA MUC .64 4.8 ...q 15.19 13.05 81 13.31 -6.3 BlkMunHIQ MFL .86 6.6 ...q 15.33 12.89 110 12.96 -11.4 BlMunhNYQ MHN .61a 4.8 ...q 14.58 12.41 49 12.58 -6.0 BlMunhNJQ MUJ .71a 5.3 ...q 14.96 13.23 36 13.47 -6.9 BlkMunihQ MUS .81 6.4 ...q 14.22 12.38 20 12.62 -5.7 BlkMunHQ2 MUE .82 6.6 ...q 14.33 12.12 51 12.36 -11.1 BlMunyCAQ MCA .88 6.5 ...q 15.69 13.18 63 13.41 -8.5 BlkMunyInv MYF .97 7.0 ...q 17.88 13.63 23 13.91 -6.3 BlkMunyIQ MFT .85 6.4 ...q 15.32 13.00 36 13.21 -5.2 BlkMYMIQ MIY .83 6.3 ...q 14.35 13.14 21 13.25 -5.4 BlMunyNYQ MYN .57a 4.7 ...q 13.43 11.95 83 12.09 -6.4 BlkMunyPaQ MPA .86 6.2 ...q 14.91 13.35 10 13.87 -3.3 BlMunyQlty MQY .96 6.9 ...q 16.10 13.81 37 13.98 -7.8 BlkMuniyQ3 MYI .70 5.5 ...q 14.86 12.46 97 12.67 -8.3 BlkMuniast MUA .65a 4.8 ...q 15.84 13.31 37 13.48 -10.0 Blk2018 BPK .06 .4 ...q 15.07 14.71 29 14.92 +1.0 BlkMu2020 BKK .47a 3.1 ...q 15.95 14.92 23 15.10 +.7 BlkMuBdT BBK .76a 5.3 ...q 16.47 14.10 17 14.28 -5.7 BlkMuIIQ BAF .82 5.9 ...q 15.58 13.70 14 13.96 -5.7 BlkMunIIT BBF .87 6.5 ...q 15.80 13.00 29 13.27 -5.3 BlkMuIQT BYM .86 6.6 ...q 15.24 12.95 43 13.16 -7.3 BlkMuIT BFK .78 6.0 ...q 14.72 12.72 109 12.94 -8.2 BlkMuIT2 BLE .95a 7.1 ...q 15.87 13.31 52 13.51 -6.4 BlkMuTTT BTT .86a 4.0 ...q 23.62 20.98 76 21.46 -3.9 BlkMunienh MEN .73a 6.8 ...q 12.46 10.48 25 10.63 -8.8 BlkMunihld MHD .89a 5.8 ...q 18.25 15.07 32 15.26 -7.6 BlkMunihd2 MUH .81a 5.8 ...q 16.63 13.76 13 13.95 -5.6 BlkMunvst MVF .64a 7.3 ...q 10.02 8.74 72 8.84 -8.0 BlkMuniv2 MVT .88a 6.1 ...q 16.18 14.28 38 14.41 -6.7 BlkMunyAZ MZA .83 5.5 ...q 17.90 14.03 8 15.14 -6.4 BlMunyldCA MYC .74a 5.8 ...q 15.72 13.17 50 13.50 -8.7 BlkMuniyld MYD .80a 6.0 ...q 15.73 13.23 91 13.41 -7.6 BlkMunyNJ MYJ .90 6.4 ...q 17.48 13.86 22 13.97 -11.6 BlMunQlt2 MQT .80 6.6 ...q 13.91 11.92 47 12.10 -7.6 BlkNJMB BLJ .83a 6.0 ...q 16.21 13.51 5 13.82 -6.2 BlkNJIT BNJ .76 5.4 ...q 16.35 13.90 9 14.04 -6.7 BlkNY18 BLH .03 .2 ...q 14.99 14.66 14.75 +.3 BlkNYMB BQH .74 5.6 ...q 15.65 13.08 6 13.27 -9.9 BlkNYIQT BSE .69 5.5 ...q 14.00 12.33 8 12.52 -4.9 BlkNYIT BNY .83 6.3 ...q 15.50 12.98 14 13.10 -8.4 BlkNYMu2 BFY .84 6.4 ...q 15.90 12.90 10 13.08 -11.6 BlkRsCmdy BCX .79 8.5 ...q 10.50 7.76 476 9.29 -4.9 BlkSciTch BST 1.20 3.9 ...q 34.26 20.46 131 30.92 +15.8 BlkStMT BSD .78a 6.1 ...q 15.61 12.41 10 12.71 -7.1 BlkU&Inf BUI 1.45 7.2 ...q 21.74 19.08 37 20.03 -7.4 BlkVAMB BHV .83 5.3 ...q 20.22 15.53 1 15.80 -8.2 BlkstFltRt BSL 1.08 5.9 ...q 18.80 17.01 30 18.22 +1.2 BlkstGSOSt BGB 1.26 7.9 ...q 16.41 15.51 77 15.92 +1.3 Blackstone BX 2.70e 8.7 15 37.52 28.86 3464 30.98 -3.2 BlkstnMtg BXMT 2.48 7.9 13 33.08 29.51 505 31.39 -2.5 BlkLSCrInc BGX 1.18 7.1 ...q 16.98 15.45 73 16.60 +4.3 BlockHR HRB .96 3.7 21 31.80 22.82 2271 25.89 -1.3 BlonderT BDR ... ... ...dd 1.52 .38 260 .83 +37.0 BlueAprn n APRN ... ... 7 10.10 1.72 906 1.81 -55.1 BlueCapRe BCRH 1.20 10.5 ...dd 20.20 11.00 23 11.45 -5.0 BluegVac n BXG .15p ... ... 22.75 13.00 26 22.01 +20.5 BlueLinx rs BXC ... ... 11 38.77 7.57 125 36.00 +268.9 BluerkRsd BRG 1.16 13.3 ...dd 13.77 7.02 165 8.73 -13.6 BluerkRs pf BRGpA 2.06 8.2 ... 27.00 24.53 3 25.09 -4.9 BluerkR pfD BRGpD 1.78 8.1 ... 26.25 20.84 16 21.86 -13.3 BluerkR pfC BRGpC 1.91 8.2 ... 26.50 22.48 5 23.30 -8.4 BdwlkPpl BWP .40 3.8 9 18.79 9.85 773 10.58 -18.0 Boeing BA 6.84f 2.1 34 371.60 175.47 4564 327.36 +11.0 BoiseCasc BCC .28 .7 19 45.95 26.25 383 40.30 +1.0 BonanzaCE BCEI ... ... 37 83.43 23.33 179 27.70 +.4 BootBarn BOOT ... ... 20 20.31 5.90 236 17.45 +5.1 BoozAllnH BAH .76f 1.9 20 40.25 31.06 494 39.44 +3.4 BorgWarn BWA .68 1.3 15 58.22 38.04 1434 53.21 +4.1sBostBeer SAM ... ... 27 212.40 128.70 166 216.75 +13.4 BostProp BXP 3.20f 2.6 24 137.13 111.57 612 120.95 -7.0 BosProp pfB BXPpB 1.31 5.3 ... 26.94 22.69 11 24.73 -2.1 BostonSci BSX ... ... 19 29.93 24.31 4366 27.93 +12.7 BldrG&IFd BIF .11a 1.0 ...q 11.84 9.25 107 10.79 -2.7 BovieMed BVX ... ... ...dd 4.29 1.87 51 3.03 +16.5 BowlA BWL/A .68 4.5 42 16.64 13.43 4 15.02 +.1 Box Inc n BOX ... ... ...dd 24.50 16.76 803 20.30 -3.9 BoydGm BYD .20 ... 22 40.44 21.42 1026 32.49 -7.3 BradyCp BRC .83 2.2 25 40.25 31.70 171 37.55 -.9 Brandyw BDN .72 4.6 17 18.69 15.21 1580 15.51 -14.7 BrasilAgro LND ... ... ... 4.55 3.21 7 3.90 +11.3 Braskem BAK .78e 2.8 ... 33.73 17.44 471 28.21 +7.4 BridgptEd BPI ... ... 25 15.85 5.71 88 6.03 -27.3 BrigStrat BGG .56 2.8 12 27.34 20.00 188 20.27 -20.1 BrightHrz BFAM ... ... 49 105.04 71.08 243 98.23 +4.5 BrghtSch n BEDU ... ... ... 28.18 10.79 85 15.78 -15.5 Brinker EAT 1.52 4.0 12 45.81 29.50 662 38.46 -1.0 Brinks BCO .60 .8 ...cc 88.10 56.20 375 75.25 -4.4 BrMySq BMY 1.60 2.7 60 70.05 51.56 7703 60.18 -1.8 BristowGp BRS .28 1.9 ...dd 17.35 6.21 543 14.53 +7.9 BritATob s BTI 2.24e 3.8 ... 73.41 53.38 1062 59.41 -11.3 BrixmorP BRX 1.10f 7.4 10 22.02 13.74 1538 14.92 -20.0 BroadrdgF BR 1.46 1.4 33 110.05 67.09 722 107.23 +18.4 Brookdale BKD ... ... ...dd 15.66 6.33 3552 6.60 -32.0 BrkfdAs g s BAM .60f 1.5 14 44.33 36.07 844 39.33 -9.7 BrookBus n BBU .25 .6 ... 41.42 24.15 12 38.83 +12.5 BrkfDtla pf DTLAp 1.91 7.2 ... 31.31 23.62 2 26.39 -8.4 BrkGblInf INF 1.40 11.7 ...q 14.20 11.02 34 11.93 -7.7 BrkfInfra s BIP 1.88f 4.5 30 46.88 37.54 122 41.64 -7.1 BrkRlAs n RA .20p ... ... 24.39 21.06 134 22.29 -4.6 BrkfReEn BEP 1.96f 6.3 ... 36.00 29.80 59 30.98 -11.3 HeliosTR rt HTRr ... ... ... .64 BrwnBrn s BRO ... ... 27 26.94 20.66 797 25.50 BrownFA s BF/A .79 1.5 31 56.10 34.49 29 53.46 +6.9 BrownFB s BF/B ... ... ... 56.81 36.42 724 55.55 Brunswick BC .76 1.3 16 64.45 48.04 423 59.13 +7.1 Buckeye BPL 5.05 13.3 11 69.95 35.24 825 37.92 -23.5 Buckle BKE 1.00e 4.2 13 25.11 13.50 531 23.85 +.4sBuenavent BVN ... ... ...dd 16.53 10.87 2557 16.47 +17.0 BldBear BBW ... ... 20 11.90 7.25 75 9.75 +6.0 BungeLt BG 1.84 2.5 33 83.75 63.87 823 74.49 +11.0 BurlStrs BURL ... ... 32 138.45 79.07 689 136.15 +10.7 BylineBc n BY ... ... ... 24.80 19.02 74 22.92 -.2C -C&J Eng n CJ ... ... ... 36.57 22.99 1156 28.42 -15.1 CTrkMH23 MLPC .89e 6.7 ...q 17.53 12.85 13.24 -13.0 CtrMillr n MLPE ... ... ... 26.31 19.84 19.59 -15.5sCAE Inc g CAE .36 ... ... 19.28 15.06 224 19.29 +3.9 CAI Intl CAI ... ... 6 40.11 14.43 140 20.56 -27.4 CBIZ Inc CBZ ... ... 22 19.65 13.75 77 18.75 +21.4 CBL Asc CBL .80m 18.0 2 10.11 4.00 1745 4.45 -21.4 CBL pfD CBLpD 1.84 10.4 ... 24.96 16.30 209 17.66 -19.2 CBL pfE CBLpE 1.66 10.3 ... 25.08 15.06 39 16.13 -26.8 CBRE GRE IGR .60 8.2 ...q 8.05 7.17 287 7.31 -7.7 CBRE Grp CBRE ... ... 18 48.39 32.46 1326 47.24 +9.1 CBS A CBS/A .72f 1.4 15 70.00 49.33 15 51.33 -14.1 CBS B CBS .72 1.4 12 69.31 49.24 6768 51.01 -13.5tCCA Inds CAW ... ... 14 3.81 2.80 5 2.85 -9.5 CF Inds s CF 1.20 3.2 ...dd 45.00 25.04 1914 37.41 -12.1 CGG rs CGG ... ... ... 7.67 1.88 23 2.01 -55.0 CGI g GIB ... ... ... 59.89 46.40 146 58.12 +7.0 CIT Grp CIT .64 1.2 50 56.14 42.50 417 51.65 +4.9 CKE Inc CK ... ... ... CKX Lands CKX .12m 1.2 41 12.13 9.60 9.90 -2.8 CMS Eng CMS 1.43f 3.2 27 50.83 40.48 2149 44.55 -5.8 CNA Fn CNA 1.20a 2.5 14 55.62 43.25 147 48.66 -8.3 CNH Indl CNHI .12e 1.0 ...cc 15.65 9.72 2055 11.87 -11.4 CNO Fincl CNO .36 1.6 14 26.47 19.37 558 21.98 -11.0 CNOOC CEO 4.92e 3.2 ... 166.23 108.05 243 155.89 +8.6 CNX Midst CNXM 1.25 6.9 11 22.91 15.25 106 18.10 +7.9 CNX Resc CNX .04 .3 ...dd 18.08 11.30 2418 15.71 +7.4 ConslCoal n CCR ... ... ... 16.65 13.15 15 14.40 -8.0 CONSOL n CEIX ... ... ... 41.89 19.51 323 31.14 -21.2 CPFL Eng CPL .12e .8 ... 17.69 10.63 69 14.36 +24.9 CPI Aero CVU ... ... 15 10.05 5.55 22 9.75 +8.9 CRH Med CRHM ... ... ... 9.15 1.46 11 2.75 +3.8 CRH CRH .72e 2.1 ... 39.32 32.47 660 33.64 -6.8 CsopChiA50 AFTY 1.17e 6.5 ...q 20.51 13.45 2 17.92 +1.8 Csop ChInt CNHX ... ... ...q 31.99 25.40 28.11 -3.5 Csop Csi300 HAHA ... ... ...q 36.52 26.95 32.45 -3.6 CSS Inds CSS .80 4.5 75 30.29 17.13 28 17.89 -35.7 CTS CTS .16 .6 24 29.05 19.40 76 29.00 +12.6sCURO Gp n CURO ... ... ... 17.97 13.50 669 18.65 +32.5 CVR Engy CVI 2.00 6.1 ...cc 39.70 16.75 295 32.85 -11.8 CVR Ptrs UAN .71e 22.5 ...dd 5.05 2.58 62 3.16 -3.7 CVR Rfng CVRR 1.39 ... 26 18.25 6.70 574 15.45 -6.6 CVS Health CVS 2.00 3.2 11 84.00 60.14 6019 63.07 -13.0 CWA Inco n CWAI ... ... ... 26.93 24.55 0 24.99 -2.2 CYS Invest CYS .88 13.1 7 8.98 6.25 1069 6.73 -16.2 CYSInv pfA CYSpA 1.94 8.0 ... 25.73 24.01 3 24.38 -2.6 CYSInv pfB CYSpB 1.88 7.9 ... 25.32 23.40 10 23.62 -4.7 CabGS t34 GYB .83 3.6 ... 23.75 22.03 4 23.00 CabcoJCP97 PFH 1.91 14.3 ... 18.74 11.00 4 13.40 -9.2 CabAT&T34 GYC .83 3.7 ... 24.90 22.00 2 22.56 CableOne n CABO 7.00 1.0 37 788.00 627.25 58 691.99 -1.6 Cabot CBT 1.26 2.3 16 68.63 50.21 461 54.79 -11.0 CabotO&G COG .24f 1.0 44 29.57 21.40 3712 23.50 -17.8 CACI CACI ... ... 14 159.40 112.85 105 153.70 +16.1sCactus n WHD ... ... ... 27.96 19.18 726 27.80 +37.3 CadencB n CADE .13 .5 ... 29.30 20.00 249 27.55 +1.6sCaledoMn n CMCL .28 3.2 ... 8.35 5.17 17 8.65 +17.1 Caleres CAL .28 .8 17 36.00 22.39 153 35.01 +4.6 CalifRes rs CRC ... ... ...dd 25.06 6.47 2461 21.25 +9.3 CalifWtr CWT .75f 2.0 27 46.15 32.75 196 37.55 -17.2 Calix CALX ... ... ...dd 7.38 4.65 69 6.95 +16.8sCallGolf ELY .04 .2 37 17.24 11.19 1072 17.35 +24.6 CallonPet CPE ... ... 28 13.32 9.34 3465 12.78 +5.2 Callon pfA CPEpA 5.00 9.8 ... 53.45 47.11 1 50.83 -.9 Calpine CPN ... ... ...dd 15.25 9.30 15.25 +.8 CambrE rs CEI ... ... ...dd .48 .08 .10 -19.7 Cambrex CBM ... ... 21 62.95 42.55 114 54.35 +13.2 CambriaYld SYLD .49e 1.3 ...q 41.00 33.06 3 37.75 -1.7 CambFgnY FYLD .75e 2.8 ...q 27.94 22.06 1 26.80 +1.6 CambGblV GVAL .54e 2.1 ...q 28.50 21.72 14 26.10 +1.9 CamGblMo GMOM .56e 2.0 ...q 29.42 24.12 5 27.54 +.5 CambGlAss GAA .55e 2.0 ... 28.60 25.41 5 27.58 +.3 CambrEmS EYLD ... ... ... 38.25 28.89 4 36.41 +5.0 CambSovHi SOVB 1.72e 4.5 ... 28.65 CambEq n CCOR ... ... ... 26.18 24.47 33 24.96 -3.3 CambTail n TAIL ... ... ... 25.57 21.44 3 22.24 -1.5 CamValMom VAMO ... ... ...q 28.07 22.55 4 24.99 +.2 CamdenPT CPT 3.08f 3.6 23 96.39 78.19 874 86.09 -6.5 Cameco g CCJ .40 ... ... 11.19 7.68 1157 10.03 +8.7 CampSp CPB 1.40 3.3 14 59.14 40.99 1316 42.84 -11.0 CampWrl n CWH .54 1.9 ... 47.62 26.30 1023 28.24 -36.9 Can-Fite CANF ... ... 6 2.75 1.24 8 1.43 -3.4 CdaGoose n GOOS ... ... ... 38.25 15.81 447 34.71 +10.0 CIBC g CM 5.32f ... 10 100.01 77.20 249 88.33 -9.3 CdnNR gs CNI 1.33 ... ... 85.73 70.59 1646 74.96 -9.1 CdnNRs gs CNQ 1.34f ... ... 37.63 27.52 2375 34.36 -3.8 CP Rwy g CP 1.87 ... ... 188.80 149.74 332 178.37 -2.4 CannaeHl n CNNE ... ... ...dd 19.58 16.16 152 18.87 +10.8 Canon CAJ ... ... ... 40.67 30.98 296 36.50 -2.4 CantelMed CMD .14e .1 71 123.60 69.21 105 108.86 +5.8 CapOne COF 1.60 1.7 27 106.50 76.05 1668 95.35 -4.2 CapOne wt COF/WS ... ... ... 63.91 35.50 62.00 +6.9 CapOne pfC COFpC 1.56 6.0 ... 26.79 25.49 18 25.86 -1.2 CapOne pfD COFpD 1.68 6.4 ... 27.88 25.82 30 26.36 -1.7 CapOne pfF COFpF 1.55 5.8 ... 27.74 25.49 13 26.57 -1.7 CapOne pfB COFpP 1.50 5.9 ... 25.88 24.91 22 25.23 -.3 CpOne pf H COFpH ... ... ... 27.19 25.12 57 25.95 -3.6 CapOne pfG COFpG ... ... ... 25.55 23.25 51 24.61 -1.7 CapSenL CSU ... ... ...dd 16.72 10.27 238 10.77 -20.2 CapInv n CIC ... ... ... 10.10 9.60 9.69 +.1 CapInv wt CIC/WS ... ... ... 1.20 1.05 1.10 CapsteadM CMO .64 7.3 12 11.41 8.17 343 8.72 +.8 Capstd pfE CMOpE 1.88 7.5 ... 25.85 24.70 11 24.93 -1.7 CarboCer CRR ... ... ...dd 12.69 5.83 448 8.09 -20.5 CardnlHlth CAH 1.85 2.9 16 81.91 54.66 2158 63.97 +4.4 Care.com CRCM ... ... ...cc 20.88 11.36 238 16.13 -10.6 Carlisle CSL 1.48 1.5 17 119.21 92.09 442 98.48 -13.3 CarMax KMX ... ... 17 77.64 55.05 1434 60.50 -5.7 Carnival CCL 2.00f 3.1 16 72.70 57.39 5543 63.64 -4.1 CarnUK CUK 1.80f 2.8 ... 72.29 56.79 763 64.08 -3.3 CarpTech CRS .72 1.5 37 54.61 34.24 461 48.00 -5.9 CarrSrv CSV .30f 1.1 24 28.96 23.15 68 27.65 +7.5 Cars.cm CARS ... ... ... 32.28 20.94 705 28.84 Carters CRI 1.80f 1.7 17 129.00 79.76 891 107.12 -8.8 Carvana A n CVNA ... ... ... 25.23 8.14 495 22.68 +18.6 CastleBr ROX ... ... ...dd 2.22 .98 94 1.25 +2.5 CastlightH CSLT ... ... ...dd 4.75 3.15 97 3.35 -10.7 Catalent CTLT ... ... 69 47.87 27.56 358 40.00 -2.6 CatchMTim CTT .54 4.2 ...dd 13.73 10.81 205 12.72 -3.1 Caterpillar CAT 3.12 2.1 26 173.19 92.98 3032 146.79 -6.8 CatoCp CATO 1.32 7.9 18 23.30 10.76 341 16.64 +4.5 CedarF FUN 3.56 5.6 17 72.56 59.66 65 63.85 -1.8 CedarRlty CDR .20 5.0 10 6.29 3.62 304 3.99 -34.4 CedarR pfB CDRpB 1.81 7.8 ... 25.84 22.67 2 23.10 -8.6 CedrRT pfC CDRpC 1.63 7.9 ... 25.39 20.22 4 20.69 -17.4 CelSci wt CVM/WS ... ... ... .09 .00 .04 +115.8 Cel-Sci rs CVM ... ... ... 3.93 1.30 228 1.70 -10.1 Celanese CE 1.84 1.8 14 114.00 83.34 746 103.06 -3.8 Celestic g CLS ... ... 8 14.69 9.79 413 10.17 -3.0 Cellcom CEL ... ... 8 10.66 6.58 9 7.00 -31.4 Cementos CPAC .50e 4.1 ... 13.49 10.02 6 12.20 -1.6 Cemex CX .29t ... ... 10.37 6.43 4265 7.11 -5.2 Cemig pf CIG .08e 3.3 ... 3.09 1.89 1500 2.39 +16.0 Cemig CIG/C .08e 3.8 ... 3.65 1.81 1 2.10 +13.5 CenovusE CVE .20 ... 8 11.52 6.76 7692 9.96 +9.1 Centene s CNC ... ... 20 112.42 70.25 1255 105.93 +5.0 CC MLPInf CEN 1.25 13.9 ...q 12.67 8.12 168 9.00 -9.6 CenterPnt CNP 1.11f 4.1 19 30.45 25.84 2973 26.83 -5.4 CentElBr B EBR/B ... ... ... 9.06 4.60 21 6.72 -1.0 CentElecBr EBR ... ... ... 7.86 3.49 1656 5.51 -3.3 CnEurRusT CEE .56e 2.3 ...q 28.32 20.82 25 24.03 -1.5 CFCda g CEF .01 .1 ...q 13.75 11.72 13.50 +.7 CenPacFn CPF .76f 2.6 19 33.55 27.34 170 29.05 -2.6 CentSecur CET 1.78e .7 ...q 29.00 23.69 8 26.85 -2.0 CentrusEn LEU ... ... ...dd 6.14 3.30 8 3.70 -7.7 CentCmtys CCS ... ... 14 36.00 21.90 204 29.70 -4.5 CntryLink CTL 2.16 12.4 8 27.61 13.16 5476 17.47 +4.7 Cervecer CCU .35e 1.2 ... 30.35 25.03 105 29.43 -.5 ChannAdv ECOM ... ... ...dd 12.65 8.30 14 9.10 +1.1 ChRvLab CRL ... ... 21 119.05 86.66 143 105.29 -3.8 ChaseCorp CCF .80f .7 32 129.55 83.35 61 107.50 -10.8 ChathLTr CLDT 1.32 6.9 26 23.91 17.90 220 19.24 -15.5 CheetahM CMCM ... ... ... 18.18 7.54 553 12.86 +6.5 Chegg CHGG ... ... ...dd 23.22 8.04 898 21.05 +29.0 Chemed CHE 1.12 .4 48 285.79 178.44 66 281.42 +15.8 Chemours n CC .68f 1.4 13 58.08 34.70 1048 49.66 -.8 CheniereEn LNG ... ... ...dd 60.22 40.36 2875 56.25 +4.5 ChenEnLP CQP 2.00f 6.8 ...dd 33.47 26.41 134 29.58 -.2 ChenEnHld CQH 2.04f 7.5 53 29.73 24.03 655 27.19 -1.8 CherHMtg CHMI 1.96 11.1 3 19.43 16.01 39 17.58 -2.3 ChrHMt pfA CHMIpA 2.05 8.1 ... 25.89 24.47 6 25.18 -2.4 ChesEng CHK ... ... 5 5.91 2.53 26448 3.19 -19.4 ChesEn pfD CHKpD 4.50 9.1 ... 62.00 45.99 2 49.42 -.6 ChesGranW CHKR .32e 23.3 1 2.85 1.20 94 1.35 -27.0 ChespkLdg CHSP 1.60 5.7 29 29.36 22.55 221 28.23 +4.2 ChespkUtil CPK 1.30 1.8 21 86.35 66.35 46 73.95 -5.9 Chevron CVX 4.48f 3.8 53 133.88 102.55 6152 119.25 -4.7 ChicB&I CBI .28 2.1 ...dd 31.69 9.55 4832 13.53 -16.2 ChiRivet CVR .84f 2.7 18 41.90 26.50 2 31.32 -1.5 Chicos CHS .33 3.1 15 14.43 6.96 4153 10.58 +20.0 Chimera rs CIM 2.00 11.5 8 20.90 15.77 563 17.33 -6.2 Chimer pfA CIMpA 2.00 7.8 ... 26.74 24.51 9 25.50 -1.2 Chimer pfB CIMpB 2.00 7.9 ... 26.47 24.88 24 25.43 -1.4 ChiCBlood CO ... ... 35 14.95 6.65 11.87 +19.3 ChinaDEd DL .45e ... 10 10.92 6.61 24 8.29 -10.6 ChinaEAir CEA ... ... ... 45.33 24.44 20 38.08 +5.4 ChinaFd CHN .55e 2.5 ...q 24.76 17.02 6 22.26 +2.8 ChinaGreen CGA .10e 7.9 2 2.11 1.19 120 1.26 +1.6 ChinaLife s LFC .14e 1.0 ... 17.85 13.48 367 13.99 -10.4 ChinaMble CHL 3.50e 7.4 ... 56.93 44.55 692 47.00 -7.0 ChiNBorun BORN ... ... 2 1.74 1.12 27 1.33 +5.9 ChOnlEd n COE ... ... ... 19.82 9.25 8 11.63 -7.0sChinaPet SNP 3.73e 3.9 ... 95.99 69.60 229 96.05 +30.9 ChinaPhH CPHI ... ... ...dd 1.45 .14 1014 .29 +66.5 ChinRap n XRF ... ... ... 12.86 3.93 68 4.10 -28.3 ChinaSoAir ZNH .64e 1.2 ... 70.52 32.50 36 52.73 +1.8 ChinaTel CHA 1.21e 2.7 ... 53.78 41.28 125 45.19 -4.8 ChinaUni CHU ... ... ... 16.55 11.87 627 12.99 -4.0 ChiXFsh rs XNY ... ... ...dd 7.10 3.30 6.55 +33.9 ChinaYuch CYD .90e 4.2 7 27.98 16.16 35 21.52 -10.3 ChinZenix ZX ... ... ...dd 2.31 .86 221 1.31 +7.6 Chipotle CMG ... ... ...cc 499.00 247.52 668 321.75 +11.3 ChoiceHtls CHH .86 1.1 40 85.35 59.60 365 80.65 +3.9 ChrisBnk CBK ... ... ...dd 1.55 .95 36 1.11 -13.0 ChubbLtd CB 2.92e 2.2 18 157.50 131.14 1485 134.06 -8.3 ChungTel CHT 1.29e 3.3 ... 39.33 33.10 74 39.28 +10.8 ChurchDwt s CHD .87f 1.8 ... 54.18 43.21 1067 49.38 -1.6 CienaCorp CIEN ... ... ...dd 27.98 19.40 2222 25.78 +23.2 Cigna CI .04 ... 16 227.13 149.10 1722 169.00 -16.8 Cimarex XEC .64f .7 20 130.16 87.98 1163 94.93 -22.2 CincB pfB CBBpB 3.38 6.9 ... 52.37 48.15 5 49.29 -3.3 CinciBell rs CBB ... ... 63 22.20 13.00 269 14.40 -30.9 Cinemark CNK 1.28f 3.3 17 44.74 32.03 659 38.73 +11.2 CinerRes CINR 2.27 8.3 14 29.75 22.61 99 27.27 +8.6 Circor CIR .15 .3 26 68.76 40.58 62 43.32 -11.0 Cision CISN ... ... 62 13.68 9.90 426 11.87 CapAcIII wt CISNW ... ... ... 2.01 1.50 1.88 CitGBP Dl n UGBP ... ... ... 32.62 26.15 30.07 +13.6 CitCHF Dl n UCHF ... ... ... 32.08 26.21 27.57 +3.9 Citi GBP n DGBP ... ... ... 21.62 19.08 19.97 -6.3 CitEUR Dl n UEUR ... ... ... 31.62 26.61 25 29.39 +6.6 Citi EUR n DEUR ... ... ... 24.13 18.78 1 20.55 -10.4 Citi AUD n DAUD ... ... ... 23.45 18.62 1 22.32 +11.6 CitAUD Dl n UAUD ... ... ... 32.65 26.50 26.51 -.7 Citi JPY n DJPY ... ... ... 22.83 18.17 0 19.84 -13.0 CitJPY Dl n UJPY ... ... ... 39.22 27.65 0 30.63 +4.8 Citi CHF n DCHF ... ... ... 23.58 19.08 22.05 -6.5 CitiStratDv DIVC ... ... ...q 37.34 30.51 35.35 +1.0 Citigp pfN CpN 1.97 7.2 ... 27.81 25.85 278 27.32 -.6sCgpVelLCrd UWT ... ... ... 32.96 10.01 3496 32.51 +32.6tCgpVelICrd DWT ... ... ... 44.68 9.63 15803 9.21 -34.4 Citigroup C 1.28 1.8 13 80.70 57.55 15638 69.89 -6.1 Citigp wtA C/WS/A ... ... ... .18 .06 .12 +23.0 Citigrp pfC CpC 1.45 5.7 ... 26.16 24.70 35 25.22 -.9 Citigp pfJ CpJ 1.78 6.3 ... 30.45 27.59 46 28.45 -1.4 Citigp pfK CpK 1.72 6.2 ... 29.99 26.85 60 27.89 -2.2 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 31 26.20 -2.7 Citigrp pfL CpL 1.72 6.6 ... 28.02 25.72 22 26.15 -1.5 CitizFincl CFG .52 1.2 18 48.23 31.51 3162 42.18 +.5 CitizInc CIA ... ... ...cc 8.87 5.86 56 7.47 +1.6 CityOffce g CIO .94 ... 45 13.93 10.03 176 11.57 -11.1 CityOff pfA CIOpA 1.66 6.9 ... 26.47 22.78 3 23.92 -5.0 Civeo CVEO ... ... ...dd 4.17 1.57 818 3.95 +44.7 CivitasSolu CIVI ... ... 28 19.90 11.15 56 14.95 -12.6 ClaudeR g CGR ... ... ... .18 ClayGSCn GCE 1.43e 9.1 ...q 17.55 14.85 15.69 -5.8 CleanHarb CLH ... ... ...cc 61.62 46.62 705 48.20 -11.1 ClearChan CCO ... ... ...dd 6.15 3.35 66 4.95 +7.6 ClrBrEnTR CTR 1.35e 13.2 ...q 13.78 9.50 78 10.19 -12.3 ClrLgCap n LRGE ... ... ... 31.89 26.78 29.19 -.7 ClrbrgMLP CBA .80m 11.3 ...q 10.00 6.53 196 7.11 -14.1 ClearEnFd CEM 1.76f 13.3 ...q 17.36 12.10 197 13.24 -13.3 ClrbEOpFd EMO 1.47e 14.1 ...q 13.71 9.56 46 10.41 -11.8 ClearwPpr CLW ... ... 18 57.10 33.80 72 37.80 -16.7 ClevCliffs CLF ... ... 5 9.15 5.56 7145 6.85 -5.0 ClipRlty n CLPR .38 ... ... 13.00 7.64 14 8.44 -15.5 Clorox CLX 3.84f 3.0 21 150.40 123.64 574 126.39 -15.0 CloudPeak CLD ... ... ...dd 5.70 2.76 677 3.08 -30.8 Cloudera n CLDR ... ... ... 23.35 12.57 3298 13.13 -20.5 CloughGA GLV 1.44 11.3 ...q 14.39 12.27 18 12.72 -4.6 CloughGEq GLQ 1.38 10.3 ...q 14.39 12.31 55 13.41 +.3 ClghGlbOp GLO 1.20 11.0 ...q 11.67 10.28 170 10.88 CCFemsa KOF 1.75e 2.6 ... 91.85 63.90 91 67.56 -3.0 CocaCola KO 1.56f 3.5 81 48.62 42.19 8406 43.99 -4.1 CocaCEur n CCE 1.04f 2.5 ... 44.75 36.17 1756 40.97 +2.8 Coeur CDE ... ... ...cc 9.98 6.71 5140 8.33 +11.1 TigerM wt IDI/WS ... ... ... .07 Cohen n COHN .80 7.3 ... 11.99 7.50 10.98 +36.9 CohSClosed FOF 1.04 8.3 ...q 13.52 11.60 37 12.54 -5.8 CohStGlbI INB 1.12 11.9 ...q 10.44 9.05 44 9.40 -4.9 Cohen&Str CNS 1.12 2.9 20 47.83 36.29 132 38.99 -17.6 CohStInfra UTF 1.60 7.4 ...q 24.61 20.88 274 21.51 -10.4 C&SLtDP&I LDP 1.87 7.4 ...q 27.25 24.85 77 25.36 -2.7 C&SIncEgy MIE 1.32 13.8 ...q 11.60 8.86 70 9.54 -6.9 CohStQIR RQI .96 8.1 ...q 13.19 10.55 315 11.81 -6.6 CohStRE RNP 1.48 8.0 ...q 21.98 17.91 81 18.45 -13.3 CohStSelPf PSF 2.06 8.0 ...q 29.16 25.57 39 25.80 -8.6 CohenStTR RFI .96 7.8 ...q 13.03 11.50 37 12.26 -4.0 Colfax CFX ... ... 24 43.29 29.94 687 31.37 -20.8 ColgPalm CL 1.68f 2.4 25 77.91 67.86 2988 71.38 -5.4 ColNthSC n CLNC ... ... ... 21.20 18.16 154 19.39 -5.6 ColNrthS n CLNS ... ... ... 14.74 5.28 5820 5.72 -49.9 ColNrth pfB CLNSpB 2.06 8.2 ... 25.76 22.26 6 25.02 -1.6 ColNrth pfD CLNSpD 2.13 8.5 ... 26.50 23.78 2 25.12 -1.7 ColNrth pfE CLNSpE 2.19 8.7 ... 27.52 23.86 10 25.26 -4.9 ColNrth pfG CLNSpG 1.88 8.0 ... 27.25 22.49 1 23.43 -6.8 ColNrth pfJ CLNSpJ ... ... ... 24.84 21.48 13 23.04 -6.2 ColNrth pfI CLNSpI 1.79 7.8 ... 25.94 21.81 26 22.95 -8.9 ColNrth pfH CLNSpH 1.78 7.7 ... 26.00 21.61 6 23.04 -7.9 Col BdSt n GMTB ... ... ... Col Sust n ESGW ... ... ... 32.13 27.20 29.63 -1.8 Col SusInt n ESGN ... ... ... 32.31 27.17 0 30.02 -1.8 Col SusUS n ESGS ... ... ... 32.51 28.50 29.35 -.8 ColumTr ef n DIAL ... ... ... 20.09 19.78 19.80 -.7 Col Bey BBRC .50e 2.5 ...q 20.47 16.15 0 19.69 +6.9 ColEmxChi XCEM ... ... ...q 30.22 25.00 0 28.13 +1.7 ColQualDv HILO .32e 2.0 ...q 17.10 13.60 1 16.01 +.8 Col EMCns ECON .10e .4 ...q 29.87 25.02 139 27.03 -3.9 Col IndiaC INCO .03e .1 ...q 51.06 38.46 18 48.15 -3.0 Col IndiaInf INXX .10e .7 ...q 16.79 13.03 32 14.40 -9.2 Col IndSC SCIN .17e .8 ...q 25.98 17.79 18 21.08 -10.0 ColumbPT CXP .80 3.9 12 23.31 19.55 753 20.48 -10.8 ColSelTec STK .92a 4.1 ...q 24.58 20.09 34 22.33 +.4 Comcst29 CCZ 1.58e 3.0 ... 64.00 50.00 53.00 -15.7 Comerica CMA 1.20f 1.2 20 102.66 64.04 788 96.26 +10.9 Comeric wt CMA/WS ... ... ... 65.50 34.89 65.50 +12.3 ComfrtS FIX .30 .7 26 44.80 31.90 78 40.95 -6.2 ComndSec MOC ... ... ...dd 3.43 2.42 11 3.15 +2.6 CmclMtls CMC .48 2.4 40 26.72 17.05 1142 19.83 -7.0 CmtyBkSy CBU 1.36 2.5 16 58.80 48.89 109 53.99 +.4 CmtyHlt CYH ... ... ...dd 10.51 3.77 1288 4.02 -5.6 CmtyHcT n CHCT 1.59f 6.3 94 30.64 22.41 58 25.34 -9.8 CBD-Pao CBD .08e .4 ... 25.90 18.60 235 20.25 -14.1 CompDivHd CODI 1.44 8.8 ...dd 18.35 15.70 73 16.40 -3.2tComDivH pf CODIpA 1.81 8.4 ... 25.75 21.70 10 21.67 -12.1 CompssMn CMP 2.88 4.5 23 76.65 56.50 267 63.45 -12.2 Compx CIX .20 1.4 14 16.63 12.30 0 13.95 +4.9 ComstkM rs LODE ... ... ... 1.34 .21 1195 .33 -14.9 ComstkRs rs CRK ... ... ...dd 10.72 4.01 669 5.75 -32.0 ConAgra CAG .85 2.3 16 41.04 32.16 1485 36.74 -2.5 ConchoRes CXO ... ... 22 162.91 106.73 3428 146.77 -2.3 ConcdMed CCM ... ... 32 4.71 2.46 8 3.19 -4.2 CondHos rs CDOR .78e 7.7 ...dd 11.19 8.13 9 10.11 +1.6 Conduent n CNDT ... ... ... 20.32 14.95 1344 18.98 +17.5sConocoPhil COP 1.14f 1.8 51 63.00 42.27 9839 63.23 +15.2 ConEd ED 2.86f 3.7 16 89.70 73.73 1434 77.51 -8.8 CnsTom CTO .20f .3 8 67.97 50.51 6 61.49 -3.2 ConstellA STZ 2.96f 1.3 20 231.83 168.71 1310 225.45 -1.4 ConstellB STZ/B 2.68f 1.2 27 230.55 170.22 225.11 -1.1 Constellm CSTM ... ... ... 14.10 5.35 805 11.60 +4.0 CnE pfB CMSpB 4.50 4.3 ... 105.95 101.10 0 103.63 -.3 ContainStr TCS ... ... 10 6.37 3.53 54 5.75 +21.3 Contango MCF ... ... ...dd 8.19 2.22 258 3.37 -28.5 ContlBldg CBPX ... ... 20 31.00 21.00 102 28.35 +.7 ContMatls CUO ... ... 22 24.90 16.80 0 18.50 -2.6sContlRescs CLR ... ... ...cc 62.02 29.08 3638 61.85 +16.8 Cnvrgys CVG .40 1.7 15 26.66 21.13 526 23.04 -2.0 CooperCo COO .06 ... 25 260.26 194.55 347 220.61 +1.3 CooperTire CTB .42 1.4 17 44.33 28.10 379 30.25 -14.4 CooperStd CPS ... ... 14 135.00 95.33 86 126.72 +3.4 CopaHold CPA 3.48f 2.9 14 141.34 107.90 389 120.52 -10.1 Copel ELP .26e 3.4 ... 9.87 6.70 471 7.74 +1.4 CoreLabs CLB 2.20 1.9 64 121.39 86.55 444 115.98 +5.9 CoreMold CMT .05 ... 11 24.50 16.47 18 16.84 -22.4 Corecivic CXW 1.72f 8.4 12 35.10 18.61 464 20.45 -9.1 CoreLogic CLGX ... ... 21 49.30 38.49 179 45.10 -2.4 CorEn pfA CORRpA 1.84 7.3 ... 26.93 24.60 16 25.22 -2.0 CorEnInf rs CORR 3.00 8.1 15q 39.42 31.50 68 36.98 -3.2 CoreSite COR 3.92 3.8 38 120.85 89.76 358 103.14 -9.4 Corindus n CVRS ... ... ...dd 2.25 .66 341 1.27 +25.7 CorMedix CRMD ... ... ...dd 1.35 .17 749 .24 -53.2 CrnstTotR CRF 3.35 21.4 ...q 16.98 13.62 204 15.64 +2.3 CrnrstnStr CLM 3.40 21.7 ...q 17.21 13.10 561 15.70 +1.5 Corning GLW .72f 2.6 17 35.10 26.31 4823 27.41 -14.3 CpBT JCP JBN 1.75 14.4 ... 17.13 9.92 0 12.18 -3.1 CorpCapT n CCT .40p ... ... 19.00 14.43 369 16.83 +5.3 CorpOffP OFC 1.10 4.1 14 36.03 24.55 853 26.80 -8.2 Cort1Aon27 KTN 2.05 6.6 ... 35.11 30.31 1 30.90 -5.6 CortsJCP97 KTP 1.91 14.1 ... 18.95 11.06 2 13.58 -4.8 CortsJCP JBR 1.75 14.4 ... 17.05 9.82 2 12.15 -2.7 CortsPE KTH 2.00 6.1 ... 34.27 30.26 3 33.00 +2.0 Cosan Ltd CZZ .26e 2.4 ... 11.89 5.63 972 10.78 +11.1 Costamre CMRE .40 6.0 ... 8.18 5.45 488 6.72 +16.5 Costam pfB CMREpB 1.91 8.0 ... 27.43 21.30 7 23.99 -4.1 Costmr pfC CMREpC 2.13 8.6 ... 26.24 22.93 6 24.87 -2.3 Costam pfD CMREpD 2.19 8.6 ... 26.89 23.03 4 25.60 -.9 Cotiviti n COTV ... ... ... 45.97 30.84 153 33.98 +5.5 Cott Cp COT .24 1.6 ...cc 17.78 12.04 1376 14.71 -11.7 Coty COTY .50 2.7 ... 21.68 14.24 2977 18.27 -8.1 Cntwd pfB CFCpB 1.75 6.7 ... 26.77 25.46 53 25.93 -1.9 CousPrp CUZ .26f 3.0 13 9.63 7.81 2727 8.57 -7.4 CovantaH CVA 1.00 6.8 ...dd 17.30 13.00 795 14.65 -13.3 CovrAll n COVR ... ... ... Crane CR 1.40f 1.5 32 102.65 71.23 133 92.43 +3.6 CrwfdA CRD/A .28 3.4 58 9.95 6.78 8 8.13 -4.4 CrwfdB CRD/B .20 2.3 61 12.40 7.89 9 8.59 -10.7 Credicp BAP 8.57e 3.6 ... 239.54 150.71 255 236.21 +13.9 CS EnEur50 FIEU ... ... ...q 153.69 103.34 0 134.58 -1.9 CS FILgCG FLGE ... ... ...q 264.50 160.14 2 230.07 +.9 CS LgSh n CSLS ... ... ... 27.99 26.49 27.99 CrSuisInco CIK .26 8.3 ...q 3.50 3.16 153 3.20 -3.3 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 5 25.20 -17.6 CS MthlyP AMJL .99e ... ... CSVLgNG rs UGAZ ... ... ...q 230.50 49.72 62.90 -13.5sCS CrdeOil OIIL ... ... ... 39.28 25.46 0 40.00 +13.6 CS MAsHi MLTI 1.30e ... ... 29.48 27.03 27.34 -2.4 CS SP mlp MLPO 1.12e 8.1 ... 16.57 14.06 13.78 -3.4 CredSuiss CS 1.22e 7.5 ... 19.98 13.28 1101 16.33 -8.5 CrSuiHiY DHY .29 10.9 ...q 2.91 2.60 168 2.65 -6.7 CrescPtE g CPG .12 1.5 44 10.90 6.40 2418 7.87 +3.3 CrestEq rs CEQP 2.40 8.8 ...dd 29.25 20.00 135 27.35 +6.0 InergyM wi NRGM/WI ... ... ... 22.72 CrossAmer CAPL 2.51 11.6 42 29.80 20.05 27 21.59 -9.1tCrosTim CRT 1.02e 7.8 13 16.55 13.13 43 13.11 -10.7 CrwnCstle CCI 4.20f 4.0 ...cc 114.97 93.14 2666 104.86 -5.5 CrwnCst pfA CCIpA 1.72 .2 ... 1160.00 1028.17 2 1082.97 -4.4 CrownHold CCK ... ... 20 62.27 48.27 3231 51.55 -8.4 Cryolife CRY .12 .6 50 24.00 14.03 61 21.15 +10.4 CrystalRk CRVP ... ... ...dd 1.24 .69 .97 +16.3 CubeSmart CUBE 1.20 4.2 22 29.79 22.83 1711 28.30 -2.1 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next pageMONEY & MARKET$Page 2 www.sunnewspapers.net The Sun/Thursday, April 12, 2018

PAGE 36

Cubic CUB .27 .4 ...dd 66.20 39.58 159 62.80 +6.5 CullenFr CFR 2.28 2.2 19 111.10 81.09 451 105.05 +11.0 CullnF pfA CFRpA 1.34 5.4 ... 25.96 24.11 1 24.93 -.7 Culp Inc CULP .36f 1.2 16 34.05 26.15 11 31.00 -7.5 Cummins CMI 4.32 2.7 44 194.18 143.83 1342 158.86 -10.1 CurEuro FXE ... ... ...q 120.65 103.06 509 118.86 +2.8 CurAstla FXA .62 .8 ...q 81.36 73.37 8 77.61 -.6 CurBrit FXB ... ... ...q 139.08 122.37 12 137.63 +4.9 CurrCda FXC .03e ... ...q 81.49 71.70 29 78.45 -.1 CurrChina FXCH ... ... ... 78.35 70.74 1 78.27 +4.4 CurJpn FXY ... ... ...q 91.62 83.92 220 89.70 +5.4 CurSwed FXS ... ... ...q 121.32 106.90 2 113.77 -2.1 CurSwiss FXF ... ... ...q 102.27 94.12 3 98.07 +1.3 CurShSinga FXSG ... ... ...q 75.87 69.68 0 75.02 +2.3 CurtisWrt CW .60 .4 28 140.07 82.77 105 136.48 +12.0 Cush Jn37 n PPLN ... ... ... 24.42 16.55 16.99 -14.8 CushTRet rs SRV 1.08 9.6 ...q 14.09 10.00 19 11.26 -5.7 CushngRen SZC 1.64 9.9 ...q 21.30 15.35 77 16.56 -18.4 CushRoy rs SRF .48 5.3 ...q 10.10 7.81 4 9.09 -2.9 CustomBcp CUBI ... ... 10 33.85 24.75 92 29.10 +12.0 CustBcp 18 CUBS 1.59 6.3 ... 26.50 25.25 3 25.38 -1.3 CustBc p C CUBIpC .57p ... ... 27.35 26.26 3 26.36 -.7 CustBc pfD CUBIpD ... ... ... 28.20 24.60 26.62 -.2 CustBc pfE CUBIpE ... ... ... 27.21 25.35 3 26.50 -.2 CustoBc pf F CUBIpF ... ... ... 27.71 25.21 0 25.70 -2.0 CynergT n CTEK ... ... ... 5.45 2.70 7 4.94 +22.0 CypressEn CELP .84 12.9 36 9.17 5.50 11 6.50 +8.3D -DCP Mid DCP 3.12 8.6 51 42.79 29.70 396 36.10 -.6 DCT IndlTr DCT 1.44f 2.6 27 61.53 49.62 344 55.66 -5.3 DDR Corp DDR .76 10.2 19 13.00 6.76 1907 7.48 -16.5tDDR pfJ DDRpJ 1.63 7.2 ... 25.79 22.66 7 22.63 -9.9 DDR pfK DDRpK 1.56 7.0 ... 25.98 21.90 10 22.31 -13.1 DDR Cp pfA DDRpA ... ... ... 27.09 23.11 9 23.67 -10.1 DGSE DGSE ... ... ...dd 1.74 .75 59 .87 -6.6 DHI Grp DHX ... ... 5 4.10 1.50 102 1.80 -5.3 DHT Hldgs DHT .20e 5.5 28 4.95 3.27 366 3.66 +1.9 DNP Selct DNP .78 7.4 ...q 11.57 9.71 331 10.52 -2.6 DR Horton DHI .50 1.1 17 53.32 31.98 2757 44.52 -12.8 Drdgold DRD .03e 1.1 ... 4.94 2.63 179 2.75 -15.6 DST Sys s DST .72 .9 26 84.48 50.22 379 83.71 +34.9 DSW Inc DSW 1.00f 4.5 16 22.78 15.14 1430 22.07 +3.1 DTE DTE 3.53f 3.4 18 116.74 97.66 425 103.34 -5.6 DTEEn 62 DTQ 1.31 5.4 ... 25.61 23.59 8 24.47 -2.5 DTE En76 n DTJ 1.34 5.5 ... 26.04 23.99 13 24.58 -3.5 DTE En27 n DTW 1.31 5.4 ... 25.75 23.34 41 24.19 -5.9 DTE F76 n DTY 1.50 5.8 ... 27.90 25.55 12 26.00 -2.9 DTE En un DTV ... ... ... 58.42 48.68 30 51.75 -4.1 DTF TxF DTF .84 6.3 ...q 15.26 13.05 10 13.25 -5.7 DXC Tch n DXC .72 .7 ... 107.85 73.51 1457 102.48 +8.0 DanaInc DAN .24 .9 14 35.27 17.65 1315 26.06 -18.6 Danaher DHR .64f .7 24 104.82 78.97 1764 98.42 +6.0 Danaos DAC ... ... 1 3.20 1.05 20 1.15 -20.7 DaqoNEn DQ ... ... 7 72.50 18.01 498 59.26 -.3 Darden DRI 2.52 2.9 19 100.11 76.27 970 86.50 -9.9 DarlingIng DAR ... ... 22 19.50 14.62 428 17.27 -4.7 DaVita Inc DVA ... ... 16 80.71 52.51 1246 62.96 -12.9 Daxor DXR .15 1.7 ... 21.66 3.40 42 8.60 +88.1 DeanFoods DF .36 4.1 11 20.05 8.18 794 8.88 -23.2 DeckrsOut DECK ... ... ...cc 98.92 55.77 493 95.44 +18.9 Deere DE 2.40 1.7 33 175.26 107.04 2309 144.41 -7.7 DE EnhGlb DEX .90 7.5 ...q 12.70 10.71 56 11.93 -1.6 DelaCO VCF .72 5.0 ...q 16.50 14.13 3 14.33 -7.7 DelaDvInc DDF .62 5.8 ...q 11.36 10.13 48 10.75 +.2 DelaNatl VFL .72 5.7 ...q 13.94 12.50 1 12.59 -5.1 DelaMN2 VMM .63 4.9 ...q 15.15 12.61 2 12.80 -5.0 DelekLogis DKL 2.90f 10.0 14 35.54 26.60 22 29.04 -8.4sDelek DK .60 1.3 32 44.45 20.65 1512 44.54 +27.5 DellTch n DVMT ... ... ...dd 92.40 60.77 454 71.93 -11.5 DelphiTc n DLPH .68p 1.4 78 60.39 45.66 484 48.86 -6.9 DeltaAir DAL 1.22 2.4 11 60.50 43.97 7785 51.47 -8.1 DeltaAprl DLA ... ... ...cc 23.47 17.04 21 18.28 -9.5 Dltsh SPX n DMRL ... ... ... 59.02 49.16 1 53.09 -2.2 Dlt SP400 n DMRM ... ... ... 56.45 48.78 0 52.75 -2.4 Dlt SP600 n DMRS ... ... ... 57.48 47.73 0 53.77 -1.0 DltshInt n DMRI ... ... ... 56.65 49.79 1 53.10 +.2 Deluxe DLX 1.20 1.6 14 78.87 66.43 180 73.89 -3.8sDenburyR DNR ... ... ...dd 3.19 .92 15886 3.00 +35.7 DenisnM g DNN ... ... ...dd .64 .38 172 .47 -14.2 Despg.cm n DESP ... ... ... 36.56 22.73 347 29.46 +7.2 DeutGlHI n LBF ... ... ... 8.82 DeutschBk DB .83e ... ... 20.23 13.52 3200 14.19 -25.4 DBDogs22 DOD ... ... ... 30.43 18.53 3 21.78 -14.7 DBWMTR WMW ... ... ... 32.46 25.94 12 29.63 -1.3 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 25.00 61 25.55 +.4tDeutBCT5 pf DKT 2.01 7.9 ... 27.24 25.45 66 25.46 -2.6 DBCmdyS DDP ... ... ...q 57.02 38.00 0 48.33 +8.6 DBCmdDL DYY ... ... ...q 4.09 2.08 1 3.01 -20.8 DBCmdDS DEE ... ... ...q 77.00 DB AgriLg AGF ... ... ...q 13.46 9.40 10.56 +5.0 DB AgriSh ADZ ... ... ...q 34.80 33.40 33.40 -4.0 DB AgriDL DAG ... ... ...q 3.81 2.60 10 2.83 -1.0 DB AgDS AGA ... ... ...q 32.50 22.38 29.45 +9.5 DBGoldSh DGZ ... ... ...q 14.68 13.01 8 13.10 -3.8 DBGoldDL DGP ... ... ...q 29.42 21.65 33 26.58 +6.4 DBGoldDS DZZ ... ... ...q 6.32 4.88 149 5.03 -6.2 DBGlbHY23 FIEG ... ... ...q 184.00 132.32 164.25 -3.9 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 27 8.84 -.1 Deut Muni KTF .84 7.5 ...q 13.72 11.08 33 11.22 -5.7 Deut StInc KST .66a 5.3 ...q 12.66 12.08 3 12.35 -.7 Deut StMu KSM .84 7.7 ...q 13.11 10.81 24 10.96 -7.0 DBXEmMkt DBEM .36e 1.5 ...q 26.32 20.44 11 24.39 +1.2 DBXEafeEq DBEF .95e 3.1 ...q 33.05 28.89 1229 30.99 -2.5 DBXBrazEq DBBR .13e 1.0 ...q 14.00 9.34 0 13.36 +11.1 DBXGerEq DBGR .35e 1.3 ...q 29.78 25.97 1 27.17 -4.5 Deu HYBd n HYLB ... ... ... 51.56 48.68 193 49.64 -1.6 Dbx Tr etf DESC ... ... ... 36.00 30.06 35.01 +3.0 DeutBarI n IFIX ... ... ... 50.76 49.59 49.83 -.4 DeuBrcIn n IGVT ... ... ... 50.12 48.32 0 49.14 +.6 DbXR1KECo DEUS ... ... ...q 33.87 28.16 29 31.68 -1.2 DeutEmCo DEMG ... ... ... 30.95 26.67 1 29.13 +1.0 DBXJapnEq DBJP .91e 2.1 ...q 46.61 36.00 105 42.35 -3.9 DbXDvxEU DEEF ... ... ...q 31.76 25.68 5 29.88 -.5 Deut 300Ch ASHX .74p ... ...q 24.14 18.75 20.99 -4.9 DbxItalyHE DBIT .22p ... ...q 26.39 22.18 24.27 +4.1 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 23.54 -4.8 DbxNikk400 JPN ... ... ...q 31.67 25.06 4 29.51 +.6 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 31 26.27 -3.3 DBX EMBd EMIH .99e 4.0 ...q 25.69 24.34 1 24.99 -.5 DBX IGBd IGIH .77 3.2 ...q 24.99 23.81 21 24.41 DBXHYCpB HYIH 1.20 5.3 ...q 23.75 22.42 22.52 -2.2 DBXChiSC ASHS ... ... ...q 37.50 30.24 2 35.33 +1.4 DBXHrvChi CN .30e .8 ...q 42.41 28.81 8 38.62 +3.5 DBXMexHd DBMX 4.12e 14.4 ...q 21.63 18.73 2 19.36 -1.9 DBXSKorH DBKO .03p ... ...q 32.94 25.88 0 31.11 -.9 DBXAWxUS DBAW 1.33e 3.2 ...q 29.07 24.93 3 27.17 -2.2 DBXAsiaPH DBAP .74e 2.5 ...q 30.70 24.89 0 29.36 +3.3 DBXEurHgd DBEU .65e 2.3 ...q 29.50 26.52 358 27.80 -2.2 DBXUKHdg DBUK .89e 4.3 ...q 22.22 19.98 20.83 -4.4 DBXHvChiA ASHR ... ... ...q 34.89 24.00 400 31.39 +1.2 DevonE DVN .24 .7 22 45.16 28.80 6238 33.74 -18.5 ElevWat n WTRX ... ... ... 33.44 28.10 30.85 -2.5 Diageo DEO 3.20e 2.3 ... 147.62 113.67 385 141.37 -3.2 DiamOffsh DO .50 2.7 29 20.41 10.06 3108 18.31 -1.5 DiamRk DRH .50 4.8 14 12.11 9.87 3686 10.42 -7.7 DianaShip DSX ... ... ...dd 5.59 3.07 308 3.52 -13.5 DianaS pfB DSXpB 2.22 9.1 ... 25.12 20.75 6 24.35 -1.9 DianaSh20 DSXN 2.13 8.4 ... 26.18 22.76 6 25.34 -1.3 DicksSptg DKS .90f 2.6 11 52.31 23.88 1908 35.06 +22.0 Diebold DBD .40 2.6 17 29.80 12.90 1282 15.25 -6.7 DigitalPwr DPW ... ... ...dd 5.95 .40 2.31 -28.0 DigitalRlt DLR 4.04f 3.9 50 127.23 96.56 1239 104.55 -8.2 DigitlR pfG DLRpG 1.47 5.9 ... 26.04 24.27 8 25.00 -1.9 DigtlR pfH DLRpH 1.84 7.1 ... 28.33 25.96 20 26.09 -2.2 DigitRlt pfC DLRpC 1.09 4.1 ... 28.18 26.44 26.87 -2.6 DigitRlt pfJ DLRpJ ... ... ... 25.30 22.13 23 24.02 -4.3 DigitalR pfI DLRpI 1.59 6.1 ... 28.18 25.48 3 26.10 -5.1 Dillards DDS .40 .5 11 88.51 45.51 523 80.86 +34.7 Dillard38 DDT 1.88 7.3 ... 26.40 25.13 7 25.67 -.7 DineEquity DIN 2.52m 3.5 5 79.66 36.71 177 71.27 +40.5 DiploPhm DPLO ... ... 48 27.78 14.23 699 19.84 -1.1 Dir SilMBl n SHNY ... ... ... 12.28 7.00 11 8.21 -13.8 DirBrCm n COM ... ... ... 25.28 23.23 1 24.79 +1.0 DirChInt n CWEB ... ... ... 69.08 41.71 31 53.74 +5.2 Dir CnSt n SPLZ ... ... ... Dirx Euro n EUXL ... ... ... 33.40 22.79 1 25.93 -1.2 DirxAero n DFEN ... ... ... 58.00 25.75 78 49.59 +11.4 DrxTrnBl n TPOR ... ... ... 43.11 23.47 11 29.03 -15.9 DxEmMkt n EMBU ... ... ... 26.61 20.97 23.93 -7.4 Dir UtBr n UTLZ ... ... ... DirxUtil n UTSL ... ... ... 34.73 19.59 3 23.18 -15.9 DirxInds n DUSL ... ... ... 44.53 25.88 7 31.65 -13.8 DirxMex n MEXX ... ... ... 33.36 18.90 1 24.08 +16.9 DrxRBkBr rs WDRW ... ... ...q 56.13 22.00 26.74 -12.7 DxRsaBr rs RUSS ... ... ...q 44.39 14.43 462 21.79 -5.3 DxSOXBr rs SOXS ... ... ...q 43.00 9.35 1722 12.14 -26.4 DxGBull rs NUGT ... ... ...q 45.80 21.25 11323 26.85 -15.3 DrGMBll rs JNUG .09e .6 ...q 27.76 11.34 16997 15.11 -14.9 DirSPX Br SPDN ... ... ... 35.11 17.25 37 30.64 +.1 DxGlMBr rs JDST ... ... ...q 103.68 40.90 3176 48.63 -5.2 DirSPBear s SPXS ... ... ...q 45.37 2.16 4544 29.14 -2.7 Dir7-10TBr TYNS ... ... ...q 29.28 27.74 28.89 +2.3 DrxDlySpxB LLSP .10p ... ...q 40.38 30.36 2 35.45 -1.5 DxChiABear CHAD ... ... ...q 41.27 27.67 3 30.25 -2.9 DrxNGBear rs GASX ... ... ...q 47.19 18.20 68 24.82 +5.8 DxSPOGBr rs DRIP ... ... ...q 28.73 9.31 3940 10.37 -12.6 DrxRBkBull DPST ... ... ...q 95.94 43.51 8 73.64 +1.3 DirDGlBr rs DUST ... ... ...q 38.68 19.01 9147 23.19 -2.2 DxSPXBll s SPUU ... ... ...q 57.21 40.57 13 48.09 -3.0 DxEuFnBl EUFL ... ... ... 65.95 34.25 1 44.35 -6.6 DirGlMin n MELT ... ... ... 28.23 23.20 24.48 DirSCBll s SMLL .27e .5 ...q 55.75 39.18 1 50.75 -.9 Drx EurF n EUFS ... ... ... DxHiYldBr HYDD ... ... ... 20.29 10.08 0 19.05 +1.4 DrNsd100 rs QQQE ... ... ...q 47.40 37.82 37 43.62 +1.0 DrxDlySCB LLSC .10p ... ...q 37.78 30.74 35.87 +1.0 Dir TcBr n TECZ ... ... ... Dir FnBr n FAZZ ... ... ... DrxiBillion IBLN .21e .6 ...q 35.52 27.08 32.96 +2.2 Drx Eng n ERYY ... ... ... DrX EuEq n EURZ ... ... ... 25.65 24.03 24.18 -.2 DxRusBll s RUSL ... ... ...q 73.38 29.06 1264 39.97 -20.8 DiEurBll3x EURL .14e .4 ...q 47.12 24.03 15 37.08 -2.6 DrxEMBll rs EDC ... ... ...q 168.70 69.91 197 125.26 -.4 Dir MLPHi ZMLP 1.60m 11.1 ...q 18.64 13.61 13 14.43 -9.8 DxLatBll s LBJ ... ... ...q 49.13 20.00 4 40.24 +24.6 DirTotBBr SAGG ... ... ...q 32.06 30.87 31.72 +1.9 DxBrzBull s BRZU ... ... ...q 65.25 20.38 555 46.07 +14.4 DxBiotBll rs LABU ... ... ...q 116.54 41.40 1586 81.39 +4.5 DxIndiBll rs INDL ... ... ...q 120.64 68.61 17 86.60 -15.2 DxNGBll rs GASL ... ... ...q 33.88 14.60 229 18.91 -25.5 DrDevMBr DPK ... ... ...q 20.18 10.08 6 11.91 -3.3 DxSPOGBl s GUSH ... ... ...q 37.71 15.04 1471 26.82 -11.6 DxREBear DRV ... ... ...q 15.62 9.81 35 13.14 +25.5 Dir HltBr n SICK ... ... ... Dir20yrTBr TYBS ... ... ...q 21.58 19.69 20.74 +4.1 DrxFtseEm LLEM .47p ... ...q 23.59 DrxJpBull JPNL ... ... ...q 96.48 47.38 3 74.94 -2.9 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 32.08 8 55.48 -11.0 DxSCBear rs TZA ... ... ...q 19.54 10.28 7703 11.34 -7.6 DxFnBr rs FAZ ... ... ...q 20.66 9.71 2727 11.49 -1.7 Dx HmSu n CLAW ... ... ... DrxHmbBull NAIL ... ... ...q 110.62 38.31 39 63.53 -31.2 Dx30TBear TMV ... ... ...q 22.46 17.07 531 19.52 +10.7 DxFnBull s FAS ... ... ...q 82.80 41.32 1875 62.47 -8.6 DxBiotBea rs LABD ... ... ...q 113.20 27.10 37.40 DrxTcBr rs TECS ... ... ...q 67.10 23.64 31.35 DrxACInsi KNOW .48e 1.2 ...q 80.06 38.11 110 40.30 -2.9 DxMCBr rs MIDZ ... ... ...q 20.45 11.55 1 13.10 -2.7 DxChiBr rs YANG ... ... ...q 130.30 36.30 51.00 Drx300Chin CHAU ... ... ...q 37.53 17.73 93 29.79 +.3 DxHcrBll s CURE ... ... ...q 63.45 32.79 135 42.66 -8.5 DxTcBull s TECL ... ... ...q 149.65 63.84 226 115.33 +2.8 DxRetlBll s RETL ... ... ...q 45.73 21.33 11 33.95 -5.8 DxSOXBll s SOXL .12e .1 ...q 209.00 67.39 706 145.87 +5.8 Dir30TrBul s TMF ... ... ...q 23.46 17.06 189 19.40 -12.3 Dir10TrBear TYO ... ... ...q 15.70 13.12 0 14.92 +6.1 Dx10yTBull TYD ... ... ...q 47.36 39.16 0 41.00 -6.6 DxMCBull s MIDU ... ... ...q 53.91 33.42 22 43.56 -6.2 DrxREBull s DRN ... ... ...q 24.73 14.68 107 16.72 -26.8 DirxChiBull YINN .38e 1.1 ...q 53.89 18.41 656 35.47 +4.3 DirxDMBull DZK ... ... ...q 100.54 53.47 3 79.90 -3.1 DrxSCBull s TNA .41e .6 ...q 81.75 48.17 2676 69.34 -1.3 DrxSPBull s SPXL ... ... ...q 54.49 30.42 6573 41.07 -7.4 DirxEnBull ERX ... ... ...q 44.29 21.37 3056 31.29 -10.4 Discover DFS 1.40 2.0 13 81.93 57.50 1166 70.90 -7.8 Disney DIS 1.68f 1.7 14 116.10 96.20 6304 100.80 -6.2 Div&Inco DNI 1.63 13.0 ...q 14.25 11.61 17 12.56 -6.5 DrReddy RDY .29e .9 ... 42.97 29.83 191 32.68 -13.0 DocuSec rs DSS ... ... ...dd 3.16 .56 83 1.25 -30.6 DolbyLab DLB .64 1.0 86 74.29 48.00 333 66.11 +6.6 DollarGen DG 1.16f 1.2 21 105.82 65.97 1823 96.27 +3.5 DomMidst DM 1.27f 8.4 11 34.85 14.20 714 15.15 -50.2tDomEngy D 3.34f 5.1 13 85.30 65.35 4882 64.88 -20.0tDomRes un DCUD ... ... ... 53.58 45.51 77 45.25 -12.4 DomRs76 n DRUA ... ... ... 25.94 23.04 60 24.42 -4.5 Dominos DPZ 2.20f 1.0 39 236.93 166.74 327 231.00 +22.2 Domtar g UFS 1.74f 3.9 16 52.58 35.72 442 44.09 -11.0 Donaldson DCI .72 1.6 24 52.20 42.59 421 44.36 -9.4 DonlleyRR rs RRD .56 6.3 10 15.04 6.51 539 8.92 -4.1 DonnlyFn n DFIN ... ... ... 24.00 16.41 119 17.16 -12.0 DorianLPG LPG ... ... ...dd 9.79 6.20 246 7.91 -3.8 DoubIncSol DSL 1.80a 8.8 ...q 21.56 19.56 222 20.47 +1.4 DblLOppCr DBL 2.00a 9.3 ...q 26.09 21.15 43 21.59 -2.7 DougDyn PLOW .96 2.2 32 47.40 28.55 45 43.25 +14.4 DEmmett DEI 1.00 2.8 23 41.59 34.72 1024 35.53 -13.5 Dover DOV 1.88 2.0 24 109.06 76.47 883 93.55 -7.4 DoverDG DDE ... ... ...dd 1.79 .92 6 1.26 +23.5 DoverMot DVD .08f 4.0 9 2.45 1.80 18 2.00 +2.6 DowDuPnt DWDP .84e 1.3 21 77.08 59.29 6362 64.73 -9.1 DrPepSnap DPS 2.32 1.9 27 126.65 83.23 907 120.53 +24.2 Dry Gl24 n DCF .22f 2.3 ... 10.05 9.24 68 9.29 -1.2 DryHYSt DHF .35 10.9 ...q 3.60 3.14 154 3.19 -4.5 DrMuBdInf DMB .75 6.0 ...q 13.54 12.10 43 12.58 -3.2 DryfMu DMF .54 6.7 ...q 10.00 7.93 58 8.12 -8.7 DryStrt LEO .52 6.7 ...q 9.18 7.53 88 7.73 -10.5 DrySM DSM .50 6.5 ...q 8.85 7.43 76 7.65 -10.5 Dril-Quip DRQ ... ... ...dd 56.55 35.85 474 47.20 -1.0 DriveShack DS .48 9.6 13 6.49 2.41 292 4.99 -9.8 DriveS pfB DSpB 2.44 9.6 ... 26.49 24.67 3 25.49 -.9 DriveS pfC DSpC 2.01 8.1 ... 26.08 23.36 1 24.68 -1.8 DriveS pfD DSpD 2.09 8.4 ... 25.84 24.25 25.00 -1.8 DuPnt pfA DDpA 3.50 4.1 ... 96.65 82.01 0 85.37 -7.6 DuPnt pfB DDpB 4.50 4.4 ... 110.00 100.00 2 102.18 -5.7 Ducomun DCO ... ... 17 35.58 25.06 43 30.13 +5.9 Df&PGblUt DPG 1.40 10.1 ...q 17.29 13.50 144 13.85 -10.8 DufPUC DUC .60 7.0 ...q 9.38 8.40 12 8.57 -3.2 DukeEngy DUK 3.56 4.6 17 91.78 72.93 2314 77.08 -8.4 DukeEn 73 DUKH 1.28 5.0 ... 26.60 23.71 27 25.59 +.9 DukeRlty DRE .80 3.1 20 30.14 24.30 1085 25.66 -5.7 DunBrad DNB 2.09f 1.8 17 130.95 101.17 337 115.40 -2.5 Dycom DY ... ... 21 123.99 73.95 262 104.87 -5.9 Dynagas DLNG 1.69 15.8 ... 17.93 9.80 176 10.68 -1.7 Dynags pfA DLNGpA 2.25 8.5 ... 26.98 25.30 3 26.45 +1.7 Dynegy 7 DYNC 1.75 2.2 ... 85.58 49.03 78.88 -.4 DynexCap DX .72 11.1 15 7.41 6.02 189 6.49 -7.4 Dynex pfA DXpA 2.13 8.3 ... 26.00 25.04 4 25.48 -.1 Dynex pfB DXpB 1.91 8.0 ... 25.16 23.25 12 24.00 -3.1E -ETracBDC BDCS 1.84e 9.2 ...q 23.76 18.72 26 19.93 -4.0 ETrMLPSht MLPS ... ... ...q 15.50 11.06 13.52 +9.3 ETrAlerNG MLPG 1.86e 8.8 ...q 26.71 19.00 1 21.02 -12.7 E-TrAlerInf MLPI 1.88e 8.6 ...q 28.64 20.31 509 21.87 -9.6 ETBbgCmd DJCI ... ... ...q 16.67 14.33 1 16.33 +1.9 ETrAlerian AMU 1.45e 9.2 ...q 20.50 14.59 200 15.69 -9.4 E-TrFood FUD ... ... ...q 19.82 17.55 2 18.11 +.6 E-TrcEngy UBN ... ... ...q 8.44 5.67 8.42 +8.2 E-TrcIMet UBM ... ... ...q 22.54 13.55 0 17.97 +5.3 E-TracAg UAG ... ... ...q 21.45 16.11 18.10 +1.7 ETr2xBDC BDCL 3.52e 23.6 ...q 21.60 13.13 207 14.89 -9.5 E-TrcCmci UCI ... ... ...q 16.00 11.97 4 15.71 +2.1 ETrLPlat PTM ... ... ...q 10.88 9.00 0 9.69 -.4 E-TrcSilv USV ... ... ...q 23.68 19.91 20.95 -3.7 E-TrcGld UBG ... ... ...q 35.00 31.00 0 34.00 +3.0 E-TrLvstk UBC ... ... ...q 21.19 15.85 0 18.08 -8.6 ECA MTrI ECT .33e 19.8 4 2.55 1.45 41 1.65 -23.3 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 17.76 167 19.50 -12.6 EMCOR EME .32 .4 23 85.08 60.30 262 77.19 -5.6 EMX Roy g EMX ... ... ... 1.04 .67 84 .90 +7.8sENI E 1.29e 3.4 ...dd 37.54 29.44 147 37.74 +13.7 EOG Rescs EOG .67 .6 ...dd 119.00 81.99 3466 109.40 +1.4 EP Energy EPE ... ... ...dd 5.06 1.27 1086 1.48 -37.3 EPAM Sys EPAM ... ... ...cc 125.88 73.86 253 112.64 +4.8 EPR Prop EPR 3.84 7.0 14 76.90 51.87 328 55.06 -15.9 EPR pfC EPRpC 1.44 6.0 ... 29.95 23.38 1 23.96 -11.0tEPR pfE EPRpE 2.25 6.7 ... 37.59 33.65 1 33.48 -9.1 EPR Pr pfG EPRpG 1.44 6.5 ... 25.23 21.80 9 22.17 -11.4 EQT Corp EQT .12 .2 ...dd 67.84 43.70 1656 48.71 -14.4 EQT GP n EQGP .81e 3.4 12 31.77 21.05 216 23.59 -12.3 EQT Mid EQM 4.10f 6.9 11 79.53 55.40 388 59.28 -18.9 ETF SITRis RISE ... ... ...q 24.71 22.59 1 24.53 +3.2 ETF JrSil SILJ ... ... ...q 13.93 9.79 227 11.15 -1.8 ETF Cyber HACK ... ... ...q 36.39 28.38 255 35.57 +12.4 ETF BigD BIGD ... ... ...q 28.47 24.91 27.78 ETF MobP IPAY ... ... ...q 38.58 27.42 42 36.03 +3.3 ETF M AlH MJ ... ... ... 39.72 26.02 233 27.86 -4.7 ETF M Vid GAMR ... ... ... 51.93 34.22 9 47.55 -.8 ETF Drone IFLY ... ... ... 38.00 33.54 11 35.22 -5.8 ETF AIPw n AIEQ ... ... ... 28.00 24.03 30 25.97 +.3 ETF MgT ef WSKY ... ... ... 35.50 31.34 1 33.66 -1.6 Pure Fintch FINQ ... ... ... 29.73 25.42 28.95 BlStIsrTc n ITEQ ... ... ... 33.90 30.11 6 32.58 +3.0 ETF Clim ETHO ... ... ...q 37.25 28.90 1 34.28 +.9 ETFAlpAlt ALFA ... ... ...q 47.05 37.51 1 44.09 +3.0 ChngFnDvr CHGX ... ... ... 20.37 18.02 0 18.80 +.4 ETF EmM n EEMD ... ... ... 28.41 24.66 4 26.22 +.3 ETF spx H n SPDV ... ... ... 28.19 25.00 2 26.00 -.6 ETF AptF n FTVA ... ... ... 30.36 24.74 3 26.60 -2.0 ETF GOP n MAGA ... ... ... 29.82 24.92 2 27.12 -2.8 NtDUSEq ef MXDU ... ... ... 28.40 25.93 26.45 -6.8 NtRkBsInt ef RBIN ... ... ... 27.45 25.53 26.28 -4.3 RsBsUSE ef RBUS ... ... ... 27.19 24.83 25.45 -6.4 ETF RvCp n RVRS ... ... ... 16.76 14.84 1 15.60 -1.9 ETF BrVl n BVAL ... ... ... 16.70 14.46 2 15.45 -2.7 ETFDeepV DVP .66e 2.0 ...q 36.90 26.77 7 33.72 +2.8 GlGoGld n GOAU ... ... ... 14.13 11.39 12 12.78 -1.8 ETF OCIO n OCIO ... ... ... 27.81 25.44 26.54 -.8 ETF Seren ICAN ... ... ... 28.54 25.35 1 26.87 -1.0 PremisCap TCTL ... ... ... 31.57 26.72 1 29.68 -1.0 AmCusSat ACSI ... ... ... 30.55 AptBehMo BEMO ... ... ... 33.49 25.73 2 32.02 +5.6 EtfAlphacln ALFI ... ... ...q 26.95 21.14 0 25.23 +1.1 EtfUSGblJ JETS ... ... ...q 34.75 27.69 157 30.62 -6.0 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 3 31.31 -6.3 EtfInfcMLP AMZA 2.08 29.3 ...q 10.68 6.55 897 7.09 -17.7 ETF BioPr n BBP ... ... ... 45.18 37.33 1 41.57 +2.5 ETF ClinT n BBC ... ... ... 36.25 25.88 10 32.08 +12.8 InfrCpPfd PFFR ... ... ... 25.13 23.61 1 24.26 -3.1 EtfNwfMSec NFLT 1.13e 4.6 ...q 25.95 24.50 91 24.75 -1.9 EtfReavUt UTES ... ... ...q 34.83 30.92 30.97 -4.9 Etf VirtEM EMEM ... ... ... 28.57 24.58 25.97 -.9 Virt GlFc ef VGFO ... ... ... 27.82 25.00 27.82 +5.8 ETF Virt n CUMB ... ... ... 26.08 24.57 1 24.87 -2.4 ETF PrMtl GLTR ... ... ...q 68.06 59.21 23 65.39 +.6 ETFS Com BCI ... ... ... 25.79 18.58 11 24.82 +1.4 ETFS Comd BCD ... ... ... 27.00 23.25 0 26.72 +3.8 ETFS EnCm BEF ... ... ... 26.79 22.55 25.75 +1.5 ETFSGold SGOL ... ... ...q 132.10 117.19 82 130.67 +3.6 ETF Pall PALL ... ... ...q 107.47 71.96 9 91.72 -9.7 ETF Plat PPLT ... ... ...q 97.94 83.35 34 88.74 +.3 EagleCGr GRF .50e 2.3 ...q 8.59 7.11 7.70 -3.0 EagleGrInc EGIF 1.31 8.6 ...q 17.58 14.83 22 15.20 -8.4 EagleMat EXP .40 .4 24 122.49 86.51 308 100.48 -11.3 EaglePtCr ECC .80 4.3 ... 21.60 17.28 35 18.49 -1.7 EagleP pfA ECCA 1.94 7.6 ... 26.36 25.30 25.52 -1.2 EaglePt 20 ECCZ 1.75 6.9 ... 26.00 24.70 9 25.28 +.5 EaglPt pfB ECCB 1.94 7.3 ... 26.60 25.50 0 26.52 +.8 EagleP27 n ECCY ... ... ... 26.50 24.80 25.31 -.4 Earthstone ESTE ... ... ...dd 14.75 7.85 155 9.86 -7.2 EastGvP n DEA 1.04 5.2 30 22.32 19.03 247 19.98 -6.4 EstANG wd NGT/WD ... ... ... Eastgrp EGP 2.56 3.1 25 95.03 76.44 135 82.19 -7.0 EastChem EMN 2.24 2.1 14 112.45 76.11 902 105.14 +13.5 EastCh wt EMN/WS ... ... ... .55 EKodak wt KODK/WS ... ... ... 2.79 .01 1.15 +22900.0 EKodk wtA KODK/WS/A ... ... ... 3.15 .00 .91 +8960.0 EKodak KODK ... ... 9 13.28 2.95 227 5.00 +61.3 Eaton ETN 2.64f 3.4 18 89.85 69.82 2280 77.17 -2.3 EatVn 22 n EFL ... ... ... 10.09 9.08 124 9.39 +1.6 EatV HiIn21 EHT .60 6.1 ... 10.52 9.34 56 9.88 -1.2 EV CAMu EVM .68 6.6 ...q 12.89 10.19 65 10.37 -9.9 EVCAMu2 EIA .62 5.8 ...q 13.00 10.56 17 10.72 -6.8 EVCAMu CEV .71 6.2 ...q 13.01 11.25 20 11.35 -6.7 EatnVan EV 1.24f 2.3 21 60.95 42.20 641 54.58 -3.2 EV EnEq EOI 1.04 7.2 ...q 15.15 12.94 133 14.44 -.5 EV EEq2 EOS 1.05 6.6 ...q 16.85 13.65 78 15.79 +3.7 EV FltRt EFT .91 6.0 ...q 15.33 14.03 153 15.25 +6.4 EVFltRtIP EFF 1.13 6.7 ...q 17.55 15.93 10 16.85 +3.3 EV LtdDur EVV 1.22 9.3 ...q 14.29 12.91 202 13.09 -4.1 EV MAMu MAB .65 5.1 ...q 16.00 12.49 0 12.66 -4.2 EVMAMu MMV .69 5.5 ...q 14.04 12.32 2 12.41 -5.3 EV MIMu MIW .71 5.5 ...q 14.39 12.69 0 12.79 -5.0 EVMIMu EMI .71 5.8 ...q 14.52 12.10 1 12.22 -4.8 EVMuniBd EIM .77 6.4 ...q 12.99 11.63 68 11.90 -4.9 EVMuni2 EIV .70 6.0 ...q 12.95 11.47 9 11.69 -5.0 EVMunTT ETX .85 4.5 ...q 21.20 18.82 37 18.91 -8.7 EV MuIT EVN .85 7.3 ...q 13.13 11.39 88 11.69 -5.7 EV NMuOp EOT 1.03 5.0 ...q 23.54 20.51 27 20.65 -8.3 EV NJMu EMJ .75 6.4 ...q 13.52 11.51 4 11.71 -5.8 EVNJMu EVJ .73 6.5 ...q 12.95 10.99 7 11.17 -4.9 EVNYMu2 NYH .69 6.4 ...q 13.64 10.63 4 10.76 -7.0 EV NYMu ENX .72 6.4 ...q 13.34 11.12 28 11.26 -8.7 EVNYMu EVY .74 6.1 ...q 13.56 12.01 9 12.15 -4.4 EV OHMu EIO .70 6.0 ...q 14.70 11.57 2 11.68 -8.0 EVOHMu EVO .73 5.8 ...q 14.11 12.10 3 12.50 -4.1 EV PAMu EIP .77 6.5 ...q 13.51 11.62 0 11.81 -5.1 EVPAMu EVP .73 6.3 ...q 12.66 11.42 0 11.54 -5.3 EVRiskMgd ETJ 1.12 12.3 ...q 9.92 8.74 158 9.11 -5.4 EV SrFlt EFR .95 6.4 ...q 15.06 14.01 79 14.85 +2.8 EV SrInc EVF .42 6.2 ...q 6.90 6.31 75 6.79 +4.1 EVShDur EVG 1.08 8.0 ...q 14.64 13.32 22 13.56 -5.5 EVTxABdO EXD 1.16 12.1 ...q 11.98 9.17 7 9.61 -6.2 EV TxAd EVT 1.74 7.8 ...q 24.43 21.01 96 22.26 -4.3 EV TxAG ETG 1.23 7.3 ...q 18.45 15.71 145 16.88 -2.6 EV TxAOp ETO 2.16 8.4 ...q 26.83 22.60 30 25.70 +1.2 EV TxDiver ETY 1.01 8.5 ...q 12.57 10.17 307 11.88 -2.5 EVTxMGlo EXG .98 10.7 ...q 9.84 8.02 705 9.13 -2.7 EVTxBWIn ETB 1.30 8.2 ...q 17.27 15.28 60 15.81 -5.5 EVTxGBW ETW 1.17 10.0 ...q 12.74 10.99 131 11.75 -1.4 EVTxBWOp ETV 1.33 8.9 ...q 15.69 14.19 188 14.94 -2.8 EclipseRs ECR ... ... 19 3.10 1.25 1006 1.36 -43.3 Ecolab ECL 1.64 1.2 30 142.64 124.57 1047 140.65 +4.8sEcopetrol EC .16e .7 ... 20.55 8.60 2839 21.98 +50.2 Edenor EDN ... ... ... 63.29 28.88 39 57.37 +15.4 Edgewell EPC ... ... 12 78.04 46.04 394 48.05 -19.1 EdisonInt EIX 2.42f 3.8 14 83.38 57.63 1229 63.11 -.2 EducRltTr EDR 1.56 4.7 25 40.95 30.07 517 33.34 -4.5 EdwLfSci s EW ... ... 43 143.22 93.67 1353 137.47 +22.0 eHiCarSvc EHIC ... ... ... 13.43 8.89 265 12.98 +12.2 8x8 Inc EGHT ... ... ...dd 20.25 10.30 333 18.90 +34.0 ElPasoEl EE 1.34 2.7 21 61.15 48.05 135 49.55 -10.5 ElPasE pf EPpC 2.38 5.1 ... 51.33 45.41 47.03 -3.5 EldorGld g EGO .02e ... 10 3.76 .80 7786 1.01 -29.4 Electrmed ELMD ... ... 21 7.96 4.12 0 5.43 -10.5 ElevCr n ELVT ... ... ... 9.48 5.90 82 7.38 -2.0 EliLilly LLY 2.25f 2.9 25 89.09 73.69 2830 78.73 -6.8 Elk HiQPfd EPRF ... ... ... 25.00 22.14 2 23.21 -2.3 Elkh LoVl n LVHB ... ... ... 34.44 29.63 6 31.11 -3.9 ElkFdCm ef RCOM ... ... ... 30.34 22.87 28.34 +.9 EllieMae ELLI ... ... 65 114.95 79.71 299 94.00 +5.1 EllingtnF EFC 1.76 11.9 11 17.00 14.12 87 14.85 +2.3 EllingtRM EARN 1.48 13.5 8 15.74 10.23 100 10.97 -8.9 Ellomay ELLO ... ... ... 11.09 7.52 8.39 -6.8 EllswthFd ECF .80e 8.8 ...q 9.88 8.70 26 9.10 -3.3 Ellswt pfA ECFpA 1.31 5.4 ... 26.20 23.57 12 24.18 -3.8 eMagin EMAN ... ... ...dd 3.00 1.23 32 1.53 -7.6 EAndinA AKO/A .68e 2.6 ... 28.25 21.51 1 26.52 EAndinB AKO/B .74e 2.5 ... 31.07 22.99 12 30.11 +2.8 Embraer ERJ .13e .5 ... 28.55 17.58 1816 27.49 +14.9 EmerExp n EEX .28 1.4 ... 24.56 18.19 51 19.50 -4.1 EmergeES EMES 2.68m ... ...dd 14.77 5.65 372 7.37 +2.5 EmergBio EBS ... ... 30 54.87 28.11 230 53.59 +15.3 EmrgBio wi EBS.WI ... ... ... EmersonEl EMR 1.94 2.9 26 74.45 56.77 2631 67.08 -3.7 EmerR hs MSN ... ... ...dd 1.89 1.07 20 1.50 +2.7 EmpOPES ESBA .34 2.1 ... 21.74 15.17 6 16.56 -19.9 EmpOP60 OGCP .34 2.1 ... 21.50 15.28 8 16.48 -19.1 EmpOP250 FISK .34 2.1 ... 21.44 16.31 16.55 -18.9 EmpStRTr ESRT .34 2.1 43 21.72 16.26 646 16.58 -19.2 EmployH EIG .80f 1.9 14 50.45 37.10 73 41.30 -7.0 EElChile EOCC 1.07e 4.3 ... 29.41 21.65 70 24.73 -8.1 EnLinkLP ENLK 1.56 11.4 ... 18.97 12.75 714 13.71 -10.8 EnableMid ENBL 1.27 9.3 15 16.98 12.89 113 13.75 -3.3 EnbrdgEM EEQ 1.40t ... ...dd 18.78 8.51 573 9.46 -29.4 EnbrdgEPt EEP 1.40 13.8 12 19.47 9.05 1271 10.15 -26.5 Enbridge ENB 2.68 ... ... 42.92 29.54 2308 31.90 -18.4 EnCana g ECA .06 .5 20 14.31 8.01 11404 11.73 -12.0 EncompHlth EHC 1.00 1.8 21 59.70 42.21 765 57.13 +15.6 HlthSth wt HLS/WS ... ... ... .57 EndvSilv g EXK ... ... 45 3.39 1.94 2435 2.71 +13.4 EnduroRT NDRO 1.55e 43.7 10 3.65 2.18 39 3.55 +12.7 EnerCre wt ENCR/WS ... ... ... EnerCore n ENCR ... ... ... sEnergen EGN .08 .1 22 63.81 46.16 1071 62.70 +8.9 Energizer n ENR 1.16 2.0 20 64.00 40.64 356 58.77 +22.5 Engy&Exp ENXP ... ... ... EnFuel grs UUUU ... ... ... 2.14 1.30 268 1.84 +2.8 EgyTrEq s ETE 1.22f 8.2 18 19.50 12.80 6122 14.90 -13.7 EngyTrfPt ETP 2.26 13.2 17 24.35 15.06 3564 17.14 -4.4 EnerJexR ENRJ ... ... ...dd .85 .11 .21 -6.8 Enerpls g ERF .12e 1.0 15 12.26 6.52 1033 11.70 +19.5 EnersisAm ENIA .21e 1.8 ... 12.11 9.07 729 11.88 +6.4 EnersAm wi ENIA/WI ... ... ... 8.16 EnerChile ENIC .22e 3.4 ... 6.55 5.03 563 6.42 +13.0 EnerSys ENS .70 1.0 24 84.74 61.33 105 68.51 -1.6 Engility EGL ... ... ...cc 35.63 21.19 51 24.85 -12.4 EnLinkLLC ENLC 1.04f 7.2 12 20.00 13.80 776 14.45 -17.9 Ennis Inc EBF .80 4.0 15 21.50 15.35 75 19.90 -4.1 EnovaIntl ENVA ... ... 18 23.65 11.15 229 22.80 +50.0 EnPro NPO .88 1.1 44 94.79 63.62 111 77.00 -17.7 ENSCO ESV .04 .8 ...dd 8.75 4.10 19634 5.21 -11.8 Enservco ENSV ... ... ... 1.20 .21 142 .90 +39.8 EnSync ESNC ... ... ... .80 .31 203 .38 -4.5 Entercom ETM .36 3.8 12 13.60 9.25 1647 9.60 -11.1 EntArk66 n EAI 1.22 5.0 ... 25.29 22.84 10 24.26 -3.5 EntArk 63 EAE 1.19 4.9 ... 25.60 22.51 4 24.10 -3.3 EntArk 52 EAB 1.23 5.0 ... 25.45 23.26 5 24.32 -3.6 Entergy ETR 3.56 4.5 34 87.85 71.95 753 78.45 -3.6 EntLA 66 ELC 1.22 5.1 ... 25.17 22.67 28 23.95 -3.5 EntgyLA52 ELJ 1.31 5.2 ... 25.75 23.76 4 25.00 -.4 EntLA 63 ELU 1.18 4.9 ... 25.72 22.61 2 24.22 -2.4 EntMS FtM EMP ... ... ... 25.49 22.66 15 24.03 -4.5 EntgyNO n ENO ... ... ... 26.99 24.25 12 25.12 -2.0 EntgyNO 52 ENJ 1.25 5.1 ... 25.90 23.17 0 24.39 -2.3 EntgyTx64 EZT 1.41 5.6 ... 27.67 25.02 10 25.22 -4.9 EntProdPt EPD 1.71f 6.6 20 29.51 23.10 6833 25.79 -2.7 Entravisn EVC .20 4.1 49 7.90 4.35 493 4.85 -32.2 EntrResc EGI ... ... ... .69 .21 89 .40 -33.7 Envestnet ENV ... ... 43 60.28 33.30 233 53.15 +6.6 EnviroStr EVI .20e ... 72 43.10 18.90 10 35.50 -11.3 EnvisnHl n EVHC ... ... ...dd 64.00 23.79 4182 37.19 +7.6 Enviva n EVA 2.46f 8.8 ...cc 31.95 25.01 28 27.85 +.7 EnzoBio ENZ ... ... ...dd 12.04 5.35 98 6.04 -25.9 Equifax EFX 1.56 1.3 20 147.02 89.59 451 117.31 -.5 EquityCmw EQC ... ... 31 32.51 27.96 414 30.39 -.4 EqCm pfD EQCpD 1.63 6.3 ... 27.24 25.34 4 25.91 -1.6 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 79.42 619 87.56 -1.6 EqtyRsd EQR 2.16 3.5 20 70.46 54.97 3250 62.53 -1.9 EquusTR EQS ... ... 30q 3.00 2.16 1 2.39 -.4 EraGroup ERA ... ... 9 13.83 8.00 82 9.65 -10.2 ErinEn rs ERN ... ... ...dd 4.00 1.15 13 3.35 +21.8 Eros Intl EROS ... ... ...dd 16.90 6.65 132 10.65 +10.4 EscoTech ESE .32 .5 19 66.80 50.30 44 58.25 -3.3 Espey ESP 1.00 3.7 55 27.10 21.07 6 26.72 +11.5 Essent ESNT ... ... 10 50.08 34.07 1344 36.30 -16.4 EssexPT ESS 7.00 2.9 28 270.04 214.03 378 241.21 -.1sEsteeLdr EL 1.52f 1.0 51 153.14 84.84 948 152.42 +19.8 Esterline ESL ... ... 16 102.70 67.15 92 71.90 -3.7 EtfSilver SIVR ... ... ...q 18.13 14.92 179 16.23 -1.8 EthanAl ETH .76 3.4 15 33.13 22.00 432 22.30 -22.0 Etrac2xMtg MORL 3.31e 21.8 ...q 19.50 12.50 270 15.16 -14.1 Et2xDJDiv DVYL 3.55e 5.2 ...q 77.86 60.01 3 68.01 -7.1 Etr2xHomb HOML ... ... ...q 70.00 30.21 51.21 -14.9 EtrCrdOil n OILX ... ... ... 38.03 25.90 36.78 +12.8 EtHiDLwV HDLV 2.57e 9.6 ... 34.02 25.05 15 26.76 -16.9 Etr2xSPX SPLX ... ... ...q 73.35 35.85 0 53.02 -2.3 Etr2xCEFd CEFL 2.88 17.8 ...q 18.98 15.40 115 16.14 -10.9 EtrcDvsHi DVHL 2.85e 15.4 ...q 23.30 17.57 4 18.49 -8.5 EtrWFxEn LMLP 1.90e 13.0 ... 19.00 13.17 34 14.57 -7.5 EtracReit LRET 2.00e 9.4 ...q 27.84 19.32 1 21.37 -18.7 UBS VlHdg XIVH ... ... ... 82.84 11.86 2 13.19 -82.9 VelShSP46 BSWN ... ... ... 24.95 9.02 12.70 -28.9 UBS VlVIX LSVX ... ... ... 33.40 12.32 15.84 -48.2 Etr EnhGl FIHD ... ... ... 191.45 136.61 12 163.31 -5.1 FI EnhEu n FIEE ... ... ... 202.02 156.75 1 172.70 -2.6 Etr SP MLP MLPZ .06p ... ... 56.58 31.45 0 34.80 -18.8 Etr MLP In MLPQ .08p ... ... 54.66 25.63 62 30.11 -20.1 EtrAlerTRt AMUB .36p ... ...q 20.06 16.38 16.38 -5.3 EtrAlerInf MLPB .99e ... ...q 28.35 20.87 21.54 -7.3 EtrBCmdty UCIB ... ... ...q 15.52 10.10 15.45 +3.0 EtrWFBsD BDCZ .91e ... ...q 26.16 19.08 19.87 -4.8 Etr2xLevLg LBDC 2.89e 19.4 ...q 28.41 13.65 3 14.92 -8.4 EtrMtgReit MRRL 1.70e ... ...q 19.46 11.51 14 15.17 -14.3 EtrSCHiDv SMHD 3.06e 18.0 ...q 24.18 14.27 64 16.96 -13.6 Euronav n EURN 2.41e ... ...dd 9.65 6.90 444 8.70 -5.9 EuroEqFd EEA .17e 1.7 ...q 10.88 8.28 3 9.76 -1.1 EvansBc EVBN .92f 2.0 22 47.08 35.20 8 46.95 +12.1 Evercore EVR 1.60f 1.8 21 103.05 66.80 449 91.20 +1.3 EverestRe RE 5.00 1.9 28 277.17 208.81 260 260.00 +17.5 EveriHldgs EVRI ... ... ...dd 8.99 5.50 858 6.20 -17.8 EversrceE ES 2.02f 3.4 19 66.15 55.93 1450 59.41 -6.0 Evertec EVTC .40 2.4 14 19.53 12.60 493 16.85 +23.4 EvolentH n EVH ... ... ...dd 27.50 10.30 295 15.45 +25.6 EvolPetrol EPM .40f 4.9 17 8.70 6.35 64 8.10 +18.2 EvoquaWt n AQUA ... ... ...dd 25.36 20.40 337 21.68 -8.6 ETYldShHi YYY 1.92 10.4 ...q 20.00 18.26 30 18.53 -4.9 RxVlmxWk VMAX ... ... ... 31.03 2.69 2 24.64 +101.3 Ber Gl Rs n BRGL ... ... ... 28.14 24.89 26.52 +1.8 Ber US Rs n BERN ... ... ... 29.41 24.94 27.25 +1.4 ExTTactUS HTUS ... ... ...q 29.30 24.04 3 26.26 -3.2 ETF IndExp TETF ... ... ... 21.64 15.10 1 20.45 +7.4 RxVlmxInF VMIN ... ... ... 46.55 2.37 86 2.59 -92.5 ExTrGldE GHE ... ... ... 30.21 26.94 26.95 ExTGldSP GHS ... ... ... 36.05 28.75 0 33.06 +1.2 ETEMeCmc EMQQ .02p ... ...q 43.50 28.21 77 38.71 +1.7 Exelon EXC 1.38f 3.6 11 42.67 33.30 3765 38.48 -2.4 Express EXPR ... ... 25 11.34 5.28 1166 7.78 -23.3 ExtendStay STAY .84f 4.2 49 21.28 16.27 1258 20.15 +6.1 Exterran n EXTN ... ... ...cc 33.69 23.29 138 28.24 -10.2 ExtraSpce EXR 3.12 3.6 21 88.56 71.34 1174 87.48 ExxonMbl XOM 3.08 4.0 17 89.30 72.16 13704 77.43 -7.4F -FB Finl n FBK ... ... 18 45.43 32.76 49 40.66 -3.2 FBL Fn FFG 1.84f 2.6 16 79.70 59.75 8 70.85 +1.7 FCB Fin FCB ... ... 20 57.90 39.90 449 52.45 +3.2 FGL Hldg n FG ... ... ... 12.25 8.65 1175 9.87 -2.0 FGL Hld wt FG/WS ... ... ... 2.52 .97 1.48 -2.0 FMC Corp FMC .66 .8 15 98.70 69.93 777 78.43 -17.1 FNBCp PA FNB .48 3.6 17 15.00 12.02 1506 13.29 -3.8 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 3 www.sunnewspapers.net The Sun/Thursday, April 12, 2018

PAGE 37

FNB FL pfE FNBpE ... ... ... 31.65 27.64 7 28.61 -2.2 FTFQAntiB BTAL ... ... ...q 20.77 18.31 1 19.32 +.2 FTFQMom MOM ... ... ...q 26.00 21.20 0 25.44 +5.9 FTFQuSize SIZ ... ... ...q 21.94 19.25 19.25 -3.6 FTFQValu CHEP ... ... ...q 27.13 23.73 24.63 -5.6 FTFQHgDiv DIVA 1.08e 2.9 ...q 25.86 23.25 23.26 -6.4 FqfOAsiaDv OASI .43e ... ...q 32.18 27.00 2 29.32 -2.3 FqfOEurDiv OEUR .15e ... ...q 26.90 23.07 9 25.01 -1.8 FQFO USDv OUSA .20e ... ... 33.39 28.60 63 30.44 -4.6 FS Invest FSIC .89 11.9 7 9.90 6.95 1372 7.50 +2.0 FTE Net n FTNW ... ... ... 26.25 15.02 38 19.00 +15.2 FTI Cnslt FCN ... ... 22 50.81 31.65 283 50.33 +17.2 Fabrinet FN ... ... 12 47.02 24.02 426 33.73 +17.5 FactsetR FDS 2.24 1.1 25 217.36 155.09 312 196.78 +2.1 FairIsaac FICO .08 ... 46 179.58 125.88 128 168.97 +10.3 FairmSant FMSA ... ... ...dd 6.59 2.47 2764 5.00 -4.4 FangHldg SFUN .20e 4.0 ...dd 5.58 3.01 1577 5.04 -9.7 Farmland FPI .51 6.3 74 11.15 7.15 149 8.15 -6.1 Farmln pfB FPIpB 1.50 6.0 ... 27.96 24.91 14 25.02 -2.9 FedExCp FDX 2.00 .8 14 274.66 182.89 906 238.00 -4.6 FedAgric AGM 2.32f 2.8 ... 92.57 53.78 21 83.72 +7.0 FdAgricA AGM/A 2.32f 3.0 23 85.56 50.60 0 78.44 +7.8 FAgMt pfA AGMpA 1.47 5.9 ... 27.14 24.75 3 25.01 -.5 FAgMt pfB AGMpB 1.72 6.7 ... 28.80 25.64 1 25.81 -2.0 FAgMt pfC AGMpC 1.50 5.7 ... 31.25 26.02 26.45 -4.9 FedRlty FRT 4.00 3.4 20 138.12 106.41 338 116.31 -12.4 FedRlt pfC FRTpC 1.25 5.6 ... 25.48 22.22 9 22.50 -10.6 FedSignl FSS .28 1.3 27 23.64 13.07 304 22.26 +10.8 FedInvst FII 1.00 3.1 11 36.76 25.24 1125 32.45 -10.1 FedPMu FMN .88 6.6 ...q 15.07 13.30 26 13.43 -4.3 Ferrari n RACE ... ... ... 131.20 70.35 263 120.43 +14.9 Ferrellgs FGP .40 12.6 ...dd 6.12 2.87 102 3.17 -25.9 Ferro FOE ... ... 19 25.50 14.85 287 23.99 +1.7 FiatChrys FCAU ... ... ... 24.95 9.60 3091 22.86 +28.1 FibriaCelu FBR .09e .5 ... 22.05 8.70 1414 19.49 +32.6 FidCorpBd FCOR 1.58 3.2 ...q 51.30 48.85 5 49.33 -3.2 FidLtdTm FLTB .98 2.0 ...q 50.75 49.34 21 49.46 -1.3 FidTotBd FBND 1.20e 2.4 ...q 51.74 48.88 57 49.29 -1.9 FidCnsDis FDIS .40e 1.0 ...q 42.99 34.15 86 39.83 +1.8 FidCnsStpl FSTA .87e 2.7 ... 35.47 30.63 39 31.64 -7.8 FidEnergy FENY .53e 2.7 ...q 21.69 17.01 224 19.60 -2.2 FidFinan FNCL .60e 1.5 ...q 43.90 33.88 225 40.10 -1.6 FidHlthCre FHLC .70e 1.8 ...q 44.44 35.15 104 39.77 -.6 FidIndls FIDU .56e 1.5 ...q 41.28 32.98 90 37.41 -3.3 Fid Val n FVAL ... ... ... 35.18 28.08 8 32.01 -2.6 Fid Qual n FQAL ... ... ... 34.02 27.52 4 31.43 -1.1 FidInfoTch FTEC .42e .8 ...q 56.55 40.41 435 52.12 +4.3 Fid Moment FDMO ... ... ... 33.84 26.74 38 31.63 +1.1 Fid LowVol FDLO ... ... ... 32.45 26.77 10 30.10 -1.6 Fid RisR n FDRR ... ... ... 32.71 27.43 105 29.97 -2.2 Fid CoreD n FDVV ... ... ... 30.41 26.10 31 28.48 -.7 FidMsciRE FREL .86e 3.8 ...q 25.36 21.73 81 22.77 -7.8 FidUtils FUTY 1.21e 3.7 ...q 37.01 30.99 58 32.76 -5.1 FidTelecm FCOM .76e 2.6 ...q 33.72 27.80 24 29.35 -5.1 FidelMatls FMAT .53e 1.6 ...q 37.11 29.83 132 33.43 -4.6 FidlNatFn FNF 1.20f 3.1 15 42.52 27.77 1404 38.20 -2.7 FidNatInfo FIS 1.28f 1.3 18 103.65 80.34 1078 96.34 +2.4 FidClayOp FMO 1.72f 15.4 ...q 15.68 10.27 138 11.22 -14.7 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 34.84 855 81.47 +13.8 FstAccept FAC ... ... ...dd 1.50 .78 .81 -31.9 FstAFin n FAF 1.52 2.7 23 62.71 38.36 778 55.36 -1.2 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 4.48 850 6.43 +26.1sFstCash FCFS .80f 1.0 35 83.90 47.75 207 84.05 +24.6 FstCwlth FCF .32 2.3 22 15.67 12.05 291 14.21 -.8 FstData n FDC ... ... 7 19.23 14.74 4185 15.15 -9.3 FstHorizon FHN .48f 2.6 17 20.86 15.84 2608 18.75 -6.2 FstHrz pfA FHNpA 1.55 6.2 ... 26.06 24.77 9 25.11 -.4 FstInRT FR .87f 3.0 ... 32.91 27.38 493 29.07 -7.6 FMajSilv g AG ... ... ...dd 9.45 4.93 5488 6.61 -1.9 FstRepBk FRC .68 .8 ... 105.52 84.56 980 89.51 +3.3 FstRep pfB FRCpB 1.55 6.0 ... 25.75 25.47 25.63 FstRep pfD FRCpD 1.38 5.4 ... 26.36 24.16 78 25.57 +.2 FstRep pfE FRCpE 1.75 6.7 ... 27.45 25.75 13 26.02 -.4 FstRep pfF FRCpF 1.43 5.5 ... 27.00 24.65 2 25.68 -.4 FtRepB pfH FRCpH 1.28 5.1 ... 25.97 23.30 17 24.89 -2.0 FtRpBk pfG FRCpG ... ... ... 27.50 24.09 8 25.23 -2.4 FtTr 22 n FIV ... ... ... 10.10 9.02 137 9.40 +3.0 FtTrGlob FAM .90 8.0 ...q 12.15 10.98 32 11.21 -3.2 FT MCGr FNY .15e .4 ...q 42.85 32.51 14 40.59 +3.6 FT MCVal FNK .40e 1.2 ...q 37.68 32.00 8 34.75 -4.2 FT Austrla FAUS .80e 2.5 ...q 34.27 29.69 31.60 -7.1 FT SCGr FYC .04e .1 ...q 45.38 35.15 33 43.83 +3.1 FT SCVal FYT .26e .7 ...q 38.64 32.07 7 36.21 -1.8 FT MegaCp FMK .44e 1.3 ...q 36.82 28.60 2 33.43 -.2 FTEurSelDv FDD 1.09e 7.7 ...q 14.79 12.14 147 14.10 +2.7 FTDJMic FDM .49e 1.0 ...q 49.19 40.91 12 47.74 +.6 FT DynEq FDEU 1.45 8.2 ...q 20.20 16.46 62 17.70 -5.4 FtTEqCom ERM ... ... ... 23.64 19.74 1 21.63 -3.2 FtT EqTact TERM ... ... ... 23.62 19.67 2 21.52 -3.7 FT PfdSec FPE 1.02e 5.2 ...q 20.25 19.43 808 19.58 -2.1 FT HeitGl PRME ... ... ... 20.81 17.96 19.60 -1.8 FT EM Sl n RNEM ... ... ... 59.26 51.56 0 55.43 +1.7 FT LgShEq FTLS .16e .4 ...q 41.72 34.62 6 38.76 -1.3 FT PfInc n FPEI ... ... ... 21.03 19.49 19 19.60 -2.7 FT VolIn n HDMV ... ... ... 36.34 32.75 5 34.56 +.7 FT VolD n HUSV ... ... ... 23.72 21.53 14 22.44 -2.3 FTEgyInco FEN 2.32 10.4 ...q 28.20 21.34 65 22.40 -15.5 FTEnInfra FIF 1.32a 8.7 ...q 19.49 14.57 44 15.20 -14.7 FtTrEnEq FFA .96 6.4 ...q 16.67 14.00 36 14.98 -7.5 FTArcaBio FBT ... ... ...q 147.10 102.11 78 135.19 +8.5 FTDJInet FDN ... ... ...q 131.99 87.00 385 121.44 +10.5 FtTVixTail VIXH ... ... ... 26.06 FT RNG FCG .22e 1.0 ...q 24.67 18.65 139 21.20 -6.9 FT ConDis FXD .30e .7 ...q 45.57 35.72 188 41.26 -2.0 FT ConStap FXG .75e 1.6 ...q 51.57 44.32 54 47.19 -3.0 FT Engy FXN .33e 2.2 ...q 16.48 12.25 378 15.10 -2.5 FT Fincl FXO .65e 2.1 ...q 32.92 26.94 194 30.72 -1.9 FT HlthCr FXH ... ... ...q 76.92 61.23 45 69.07 -1.0 FT IndPrd FXR .16e .4 ...q 42.74 33.34 121 38.95 -4.0 FT Matls FXZ .37e .9 ...q 46.43 36.89 43 42.25 -3.6 FT Tech FXL .13e .2 ...q 59.90 41.00 86 55.06 +7.3 FT Utils FXU .67e 2.6 ...q 28.59 23.46 155 25.59 -1.7 FTDJGlDiv FGD 1.42e 5.5 ...q 28.07 24.17 72 25.97 -1.4 FT GlbRE FFR .75e 1.7 ... 47.43 41.42 7 43.71 -3.9 FT NAEngy EMLP .93e 4.2 ...q 25.51 21.43 513 22.13 -9.9 FT HiLgSh FSD 1.20 7.9 ...q 18.12 14.91 103 15.13 -7.9 FT USIPO FPX .32e .5 ...q 74.54 56.50 73 69.04 +1.2 FTChnd FNI .19e .5 ...q 43.90 31.45 17 39.50 -.3 FT Dow30 n EDOW ... ... ... 23.50 19.61 23 21.46 -3.0 FT EngCn FLM .58e 1.0 ...q 63.91 52.10 2 57.45 -3.5 FT WindEn FAN .46e 3.3 ...q 13.84 12.41 13.81 +4.2 FT Wtr FIW .21e .4 ...q 50.09 41.00 8 47.63 -2.2 FT RNG rs FCG/WI ... ... ...q FT IntPfd FPF 1.95 8.5 ...q 25.10 22.59 141 22.90 -6.0 FT LCCore FEX .58e 1.0 ...q 62.82 50.73 87 58.29 -.4 FT LCGr FTC .24e .4 ...q 67.59 51.63 34 63.50 +3.8 FT LCVal FTA .82e 1.6 ...q 57.69 48.25 61 52.59 -3.7 FT MLP&E FEI 1.42 11.5 ...q 16.55 11.68 181 12.35 -20.5 FT MCCore FNX .51e .8 ...q 69.65 56.83 20 65.14 -.9 FTMstrDv FDL .79e 2.8 ...q 31.14 27.37 96 28.42 -5.6 FTFutStrt FMF ... ... ... 51.53 37.80 0 48.03 +.9 FstTrMtg FMY 1.02 7.3 ...q 14.48 13.74 4 13.99 -1.7 FT MultCG FAD .20e .3 ...q 71.30 54.72 7 67.57 +2.9 FT MultCV FAB .45e .8 ...q 59.34 50.27 13 54.66 -4.1 FT MLPEn FPL 1.26 12.4 ...q 13.95 9.57 84 10.17 -14.3 FT REIT FRI .39e 1.8 ...q 24.11 20.20 12 21.23 -8.8 FT SCCore FYX .38e .6 ...q 64.05 52.68 24 61.09 -.1 FTSpecFin FGB .70 11.4 ...q 7.79 5.65 9 6.12 -.3 FTStrHi2 FHY 1.32 10.9 ...q 13.90 11.99 19 12.12 -5.2 FTrVL100 FVL .05e .2 ...q 25.04 20.76 7 23.33 -.2 FTrVLDv FVD .57e 1.9 ...q 31.85 28.54 694 29.83 -3.3 FT EmOp FEO 1.40 8.8 ...q 17.42 15.45 12 15.98 -2.1 FTrSenFlt FCT .90 6.8 ...q 13.74 12.62 106 13.20 +2.8 FirstEngy FE 1.44 4.2 13 35.20 27.93 2855 34.50 +12.7 Fitbit n FIT ... ... ...dd 7.32 4.51 3309 5.17 -9.5 500.com WBAI ... ... ...dd 23.22 8.12 87 18.05 +78.5 FiveOaks OAKS .40m 13.5 9 5.61 2.55 77 2.93 -26.8 FiveOk pfA OAKSpA 2.19 8.7 ... 26.20 23.98 2 25.17 -.2 FvPntHld n FPH ... ... ... 16.74 12.00 91 14.53 +3.0 FlagstarB FBC ... ... 32 40.06 27.52 156 34.65 -7.4 F&C DynPf DFP 1.92 8.0 ...q 28.36 23.61 48 24.08 -9.7 FlrtyPfdInc PFD 1.08 8.0 ...q 16.34 13.19 18 13.48 -10.0 FlrtyPfdOp PFO .88 8.0 ...q 13.00 10.68 46 10.93 -7.5 FlrtyPfdSc FFC 1.63 8.6 ...q 22.44 18.35 39 18.89 -7.7 FlrtyTotR FLC 1.63 8.3 ...q 22.51 19.29 31 19.66 -9.0 Flanign BDL .25f 1.0 13 30.95 20.20 24.15 +2.4 Fleetcor FLT ... ... 25 213.74 121.52 303 200.07 +4.0 FlexUSTilt TILT 1.74e 1.6 ...q 118.93 98.14 9 109.96 -1.7 FlxEmgTilt TLTE 1.26e 2.1 ...q 65.59 50.80 11 60.56 +1.4 FlxUpstNR GUNR .67e 2.0 ...q 35.54 28.03 309 33.46 +.5 Flx3yrTips TDTT .39e 1.6 ...q 24.87 24.06 78 24.38 +.1 Flx5yrTips TDTF .54e 2.2 ...q 25.46 24.39 49 24.74 -.8 FlxCoreSl n BNDC ... ... ... 28.51 24.28 2 24.48 -2.3 FlexEMTilt TLEH ... ... ...q 33.14 26.44 0 31.17 +1.0 FlxDMTilt TLDH ... ... ...q 30.34 26.05 27.98 -4.1 FlxGlbQRE GQRE 1.33e 2.2 ...q 64.31 57.24 2 60.91 -3.0 FlxGblInfr NFRA .95e 2.0 ...q 49.99 44.91 16 46.39 -4.8 FlxDevTilt TLTD 1.88e 2.7 ...q 73.71 59.61 12 68.50 -1.0 FlxIntDvDf IQDE 1.15e 4.6 ...q 27.04 23.30 3 25.20 -1.2 FlxIntDvDy IQDY 1.02e 3.6 ...q 30.65 25.32 1 28.34 -.8 FlxIntlDiv IQDF 1.01e 3.8 ...q 28.63 23.98 50 26.43 -1.3 FlxQDvDef QDEF 1.19e 2.8 ...q 46.52 39.45 14 43.07 -2.4 FlxQDvDyn QDYN 1.22e 2.9 ...q 47.20 38.91 0 42.54 -3.8 FlxQualDv QDF 1.22e 2.8 ...q 47.95 39.93 72 43.75 -2.8 FlxRdyAcc RAVI 1.23 1.6 ...q 75.97 67.87 0 75.29 -.2 FlexSolu FSI ... ... 9 2.58 1.33 5 1.41 -22.5 Flor&Dec n FND ... ... 56 58.28 31.00 1008 54.02 +11.0 Flotek FTK ... ... ...dd 12.52 4.14 1178 6.39 +37.1 FlowrsFds FLO .68 3.0 25 22.67 16.80 1007 22.33 +15.6 Flowserve FLS .76 1.6 ...cc 51.92 37.51 2687 46.26 +9.8 Fluor FLR .84 1.4 43 62.09 37.04 701 58.77 +13.8 FlyLeasing FLY 1.00 7.4 12 14.65 11.54 45 13.51 +4.6 FEMSA FMX .74e .8 ... 103.82 84.32 541 96.57 +2.8 FootLockr FL 1.38f 3.0 19 77.86 28.42 1583 46.11 -1.6 FordM F .60a 5.2 6 13.48 10.14 31997 11.43 -8.5 ForestCA FCE/A .72f 3.6 16 26.30 19.24 3601 20.18 -16.3 Forestar FOR ... ... 14 26.39 14.10 53 21.65 -1.6 ForsightEn FELP .13 ... ...dd 6.01 3.28 48 3.70 -15.3 Fortis n FTS 1.70 5.0 ... 38.24 31.41 145 33.70 -8.1 Fortive n FTV .28 .4 ... 80.31 59.88 1129 74.45 +2.9 FortTrInf n FTAI 1.32 8.1 ...dd 20.13 14.25 134 16.34 -18.0sFortunaSlv FSM ... ... 23 5.52 4.03 1884 5.52 +5.7 FBHmSec FBHS .80f 1.4 20 73.62 56.59 1001 58.72 -14.2 ForumEn FET ... ... ...dd 20.23 10.05 982 12.20 -21.5 FoundBld n FBM ... ... ... 17.00 11.03 50 14.44 -2.4 FourCorP s FCPT 1.10 4.8 17 26.96 21.28 265 22.96 -10.7 FourSeEd n FEDU 3.32 49.6 16 10.45 5.67 73 6.69 -25.7 FrancoN g FNV .92 1.3 67 86.06 64.90 1213 69.40 -13.2 FrankCov FC ... ... ...dd 31.20 17.35 43 25.40 +22.4 FrankFn n FSB .40p ... 16 44.30 30.30 24 32.35 -5.1 FrankLibInt FLQH ... ... ... 28.16 23.58 0 24.41 -3.7 FrankLibEm FLQE ... ... ... 35.59 28.92 12 33.43 +1.2 FrankLibGl FLQD ... ... ... 30.47 27.20 1 28.45 -2.2 FrankLbGlE FLQG ... ... ... 32.51 27.05 0 30.21 -1.2 FrnL LoV n FLLV ... ... ... 32.50 28.32 29.62 -2.2 FrnkLInvGr FLCO ... ... ... 24.89 23.75 13 24.06 -2.9 FrnL IntO n FLIO ... ... ... 31.52 26.84 29.57 +.6 FrkL US Eq FLQL ... ... ... 30.33 25.55 3 28.53 -1.3 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 27.98 -.1tFrankRes BEN .92f 2.8 11 47.65 32.91 4366 32.48 -25.0 FrkShDGv FTSD 1.55e ... ...q FrkStPrp FSP .36f 4.6 10 12.71 7.08 429 7.77 -27.7 FrkLtdDur FTF .74 6.6 ...q 12.13 11.09 82 11.23 -5.1 FrkUnv FT .47 7.0 ...q 7.39 6.70 34 6.76 -5.7 FranksIntl FI .30 4.9 ... 9.96 4.93 1016 6.17 -7.2 FrptMcM FCX .20 1.1 15 20.25 11.05 11124 17.98 -5.2 FresenMd FMS .51e 1.0 ... 57.94 42.46 87 50.63 -3.7 FDelMnt FDP .60 1.2 21 61.98 43.02 81 48.26 +1.2 FriedmInd FRD .08 1.4 ...dd 6.79 5.05 8 5.72 +.7 Frontlne rs FRO .60e ... 36 6.82 3.79 324 4.65 +1.3 FullerHB FUL .60 1.2 24 58.74 46.62 237 49.18 -8.7 FutureFuel FF .24a 2.0 15 16.39 11.32 61 12.00 -14.8G -GAMCO s GBL .08 .3 7 32.60 23.97 32 25.21 -15.0 GATX GATX 1.76f 2.6 14 73.25 56.00 176 67.77 +9.0 GATX 66 GMTA ... ... ... 27.00 22.81 7 25.27 -3.8 GCP ApT n GCP ... ... 27 34.79 27.25 333 29.20 -8.5 GDL Fund GDL .64 6.8 ...q 10.38 9.13 32 9.35 -3.9 GDLFd pfB GDLpB 1.50 3.0 ... 50.80 49.99 50.06 -.5 GGP Inc GGP .88 4.4 29 24.37 18.83 8800 20.05 -14.3 GGP Inc pfA GGPpA 1.59 6.4 ... 25.94 24.31 9 24.74 -2.0 GMAC CpT ALLYpA 2.03 7.7 ... 26.90 25.26 163 26.22 +1.0 GMS Inc n GMS ... ... 16 39.98 27.21 820 31.07 -17.5 GNC GNC .80 21.6 3 10.95 3.13 2251 3.70 +.3 GP Strat GPX ... ... 29 31.25 20.30 23 22.05 -5.0 GSE Sy GVP ... ... 14 3.65 2.35 1 3.33 +2.3 GTT Comm GTT ... ... ...dd 62.32 25.45 331 52.05 +10.9 GabCvInc GCV .48 8.0 ...q 6.47 4.91 13 6.02 +2.1 GabCv pfB GCVpB 1.50 5.7 ... 27.16 25.53 1 26.11 -1.4 GabDvInc GDV 1.32 6.0 ...q 24.97 20.70 151 22.15 -5.4 GabDiv pfA GDVpA 1.47 5.7 ... 27.49 25.26 1 25.67 -1.8 GabDiv pfD GDVpD 1.50 5.7 ... 27.40 25.87 1 26.18 -.6 GabDiv pfG GDVpG 1.31 5.2 ... 26.17 24.10 3 25.14 -.8 GabelliET GAB .60 9.8 ...q 6.65 5.87 441 6.10 -1.5 GabllE pfD GABpD 1.47 5.7 ... 26.78 25.27 1 25.59 -1.9 GabllE pfG GABpG 1.25 5.2 ... 25.25 23.45 1 23.90 -3.2 Gabeli pfJ GABpJ ... ... ... 26.72 24.42 6 25.22 -1.3 GabEq pfH GABpH 1.25 5.2 ... 25.34 22.50 7 23.99 -4.5 GabGSmM GGZ ... ... ... 13.61 11.33 9 12.07 -5.3 GabGSm pfA GGZpA 1.36 5.4 ... 26.21 24.16 1 25.15 -1.3 GabGUtil GLU 1.20 6.4 ...q 21.96 18.00 10 18.81 -11.7 GabGUtil pf GLUpA 3.00 5.9 ... 53.64 47.33 50.47 +.5 GabGoAn n GGO ... ... ... 24.74 16.18 2 20.23 +12.1 GabGo pfA GGOpA ... ... ... 43.00 42.00 42.00 -2.3 GabHlthW GRX .52 5.5 ...q 10.97 9.12 31 9.42 -8.7 GabHW rt GRXr ... ... ... .40 GabHlt pfA GRXpA 1.44 5.7 ... 26.91 25.02 2 25.36 -1.8 GabHlt pfB GRXpB 1.47 5.7 ... 27.57 25.49 0 25.90 -1.6 GabMultT GGT .94e 9.9 ...q 10.09 8.13 91 9.46 +2.8 GabMT pfB GGTpB 1.50 5.8 ... 27.18 25.26 25.97 -1.2 GabMul pfE GGTpE ... ... ... 25.30 22.97 0 23.71 -5.5 GabUtil GUT .60 9.9 ...q 7.20 6.02 173 6.09 -14.2 GabUt pfA GUTpA 1.41 5.6 ... 26.50 24.89 25.32 -1.1 GabUtil pfC GUTpC ... ... ... 26.19 24.54 4 24.92 -2.1 Gasa rs GFA ... ... ... 17.16 5.53 32 7.35 -41.8 Gain Cap GCAP .24 3.2 ...dd 13.26 5.56 1057 7.49 -25.1 Gallaghr AJG 1.64f 2.4 26 72.77 54.50 665 68.05 +7.5 GamGldNR GGN .84 16.7 ...q 5.81 4.80 693 5.04 -3.3 GamGld pfB GGNpB 1.25 5.4 ... 25.30 22.78 1 23.32 -6.0 GamNRG&I GNT .84 13.0 ...q 7.29 6.00 81 6.48 -3.4 GamNR pfA GNTpA 1.30 5.5 ... 26.27 22.77 8 23.66 -5.4 GameStop GME 1.52 11.0 ...dd 25.31 12.20 4284 13.84 -22.9 Gannett n GCI .64 6.8 ...cc 12.38 7.36 767 9.36 -19.2 Gap GPS .97f 3.2 15 35.68 21.02 4570 30.55 -9.7 GardDnv n GDI ... ... ... 38.00 19.91 734 31.00 -8.6 Gartner IT ... ... 35 142.16 109.43 401 116.32 -5.5 GasLogPt GLOP 2.09f 8.6 11 25.55 21.80 114 24.30 -1.8 GasLPt pfA GLOPpA ... ... ... 27.24 25.06 10 26.04 -.2 GasLog GLOG .56 3.2 47 22.55 12.75 163 17.30 -22.2 GasLog pfA GLOGpA 2.19 8.3 ... 27.63 25.06 5 26.50 -.4 GastarExp GST ... ... ...dd 1.55 .38 1028 .73 -30.7 Gastar pfA GSTpA 2.16 12.7 ... 20.85 6.40 32 17.04 -4.9 Gastar pfB GSTpB 2.69 13.5 ... 23.50 8.46 27 19.95 +5.7tGatesInd n GTES ... ... 35 18.72 16.35 273 16.11 -10.9 GazitGlobe GZT .37e 3.8 ... 11.00 9.01 3 9.70 -7.9 GeeGroup JOB ... ... ...dd 6.51 2.24 1 2.38 -14.4 GencoSh rs GNK ... ... ...dd 16.29 8.47 170 14.77 +10.9 Generac GNRC ... ... 18 53.78 33.77 314 45.79 -7.5 GAInv GAM 1.15e 1.0 ...q 36.59 32.20 46 33.73 -1.9 GAInv pfB GAMpB 1.49 5.7 ... 27.11 25.65 2 25.98 -2.3 GnCable BGC .72 2.4 37 30.18 14.95 409 29.50 -.3 GenDynam GD 3.36 1.6 23 230.00 186.87 1173 216.32 +6.3 GenElec GE .48 3.7 ...dd 30.54 12.73 49749 12.97 -25.8 GECap5-53 GEK 1.18 4.7 ... 25.74 22.61 38 25.00 +.2 GECap 1-53 GEH 1.22 4.9 ... 25.94 22.60 25.05 GEC 10-52 GEB 1.22 4.9 ... 25.55 22.48 25.10 +.8 GenMills GIS 1.96 4.4 12 60.69 43.84 4316 44.87 -24.3 GenMoly GMO ... ... ...dd .53 .28 119 .39 +19.5 GenMotors GM 1.52 3.9 ...dd 46.76 31.92 8363 39.00 -4.9 GMot wtB GM/WSB ... ... ... 28.76 14.90 25.44 +8.7 Gener8M n GNRT ... ... ...dd 6.94 4.17 140 6.15 -7.1 Gensco GCO ... ... 13 55.90 20.90 284 45.30 +39.4 GenesWyo GWR ... ... 23 84.40 61.44 853 69.21 -12.1 GenesisEn GEL 2.88f 13.6 30 32.84 18.42 920 21.21 -5.1 GenesisHlt GEN .24 14.8 ...dd 2.68 .60 1301 1.62 +112.3 GenieEn n GNE .30 7.6 ... 8.31 3.86 38 3.96 -9.2 GenieE pfA GNEpA .64 8.9 ... 7.94 7.02 2 7.20 -1.9 Genpact G .30f ... 20 34.79 23.51 514 31.66 -.3 GenuPrt GPC 2.88f 3.2 21 107.75 79.86 428 89.66 -5.6 Genworth GNW ... ... 2 4.17 2.66 1648 2.81 -9.6 GeoGrp s GEO 1.88 8.6 13 34.32 19.05 494 21.85 -7.4 GeoPark GPRK ... ... ... 12.80 6.48 324 12.42 +25.3 GaPw 77 n GPJA ... ... ... 26.14 23.01 26 24.48 -4.4 Gerdau GGB .02e .4 ... 5.32 2.60 7365 4.68 +25.8 GerNew GF 1.23e .4 ...q 21.49 14.70 19 19.48 +.2 GettyRlty GTY 1.28 5.0 14 29.89 22.68 83 25.39 -6.5 GigCapit n GIG ... ... ... 10.22 9.60 4 9.75 +1.1 GigCapit rt GIGr ... ... ... GigCapit wt GIG/WS ... ... ... Gildan s GIL .45f 1.5 17 34.19 27.01 412 29.40 -9.0 Glatfelter GLT .52 2.5 16 23.85 16.53 91 21.13 -.8 Glaukos n GKOS ... ... ... 48.89 23.08 418 31.18 +21.6 GlaxoSKln GSK 2.89e 7.1 ... 44.54 34.52 2985 40.57 +14.4 GblBrCopp BRSS .24 .8 12 36.50 27.50 94 31.55 -4.7 GlbMed n GMRE .20p ... ...dd 10.25 6.34 126 7.28 -11.2 GlMed pfA GMREpA 1.88 7.6 ... 25.82 23.50 1 24.75 -2.3 GlobNetL n GNL .94 5.4 28 24.35 15.55 385 17.57 -14.6 GlNetL pfA GNLpA 1.81 7.3 ... 25.97 24.42 8 24.71 -3.7 GlobPtrs GLP 1.85 11.5 ...dd 20.87 15.17 37 16.15 -3.3 GlobPay s GPN .04 ... 36 118.94 77.64 1208 108.70 +8.4 GlbShipLs GSL .40 34.2 ...dd 1.94 .97 58 1.17 +.9 GlbShip pfB GSLpB 2.19 8.9 ... 25.36 20.00 1 24.50 +2.4 GlbXNordic GXF .83e 3.7 ...q 24.68 20.15 1 22.45 -1.1 GbXSpDvE SDEM .63e ... ...q 17.90 15.17 21 16.52 +1.5 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 10.00 200 12.61 +6.1sGblXColum GXG .41e 3.6 ...q 11.37 9.24 187 11.37 +13.5 GblXEmFtr EMFM .40e 1.6 ...q 26.16 20.60 11 24.39 +1.7 GbXMLP&E MLPX .60 4.9 ...q 14.87 11.36 323 12.17 -10.4 GblXChMat CHIM .24e 1.1 ...q 24.12 15.71 21.25 +1.9 GblXArg ARGT .09e .3 ...q 38.46 27.40 29 35.58 +.8 GblXSDvUS DIV 1.93 7.9 ...q 25.98 23.43 89 24.31 -5.0 GXSupInPf SPFF .99 8.3 ...q 13.05 11.70 44 11.88 -2.3 GblXGuru GURU .28e .9 ...q 31.88 25.49 6 29.90 +.7 GbXGreece GREK .13e 1.3 ...q 11.56 7.89 395 9.99 -2.8 GblXChCon CHIQ .12e .6 ...q 19.96 13.13 67 18.95 +1.5 GblX MLP MLPA .90e 10.3 ...q 11.65 8.14 1101 8.78 -11.0 GblXFertil SOIL .25e 2.5 ...q 11.01 9.00 1 10.16 -3.5 GblXChiEn CHIE .41e 3.4 ...q 12.48 10.42 1 12.01 +5.7 GblXSupDv SDIV 1.42e 6.6 ... 22.60 20.09 99 20.76 -4.7 GlbXChiFn CHIX .34e 1.8 ...q 21.04 14.11 18 18.90 +5.0 GbXSEAsia ASEA .42e 2.3 ...q 18.44 14.02 5 18.00 +5.9 GblXPakist PAK ... ... ...q 19.23 12.15 10 13.37 +8.0 GblXChiInd CHII .35e 2.4 ...q 16.58 13.44 14.73 -3.6 GblXNorway NORW .83e 5.8 ...q 14.44 10.87 93 14.19 +8.0 GblXScUS n SCIU ... ... ...q 32.53 27.49 45 30.75 -.6 GblXScEu n SCID ... ... ...q 29.75 24.16 16 28.17 +1.6 GblXScAs n SCIX ... ... ...q 27.08 23.55 3 26.10 +.8 GblXScJp n SCIJ ... ... ... 33.72 27.60 7 31.26 -1.4 GblX Icon ef LOGO ... ... ... 16.00 GbX US pf n PFFD ... ... ... 26.22 23.70 29 24.27 -2.5 GbXNigeria NGE .31e 1.3 ...q 27.10 14.65 10 23.23 +7.0 GbX US Inf PAVE ... ... ... 17.80 13.80 27 15.90 -5.2 GblFound n BOSS ... ... ... 20.72 15.05 18.16 +4.8 GlbXCop rs COPX .43e 1.6 ...q 29.34 19.28 9 26.76 -2.2 GlbXSilv rs SIL ... ... ...q 38.14 28.21 320 30.73 -5.9 GlbXLith rs LIT ... ... ...q 41.21 28.00 229 33.03 -14.8 GbX Gold rs GOEX ... ... ...q 25.21 20.08 18 22.80 -2.2 GbXUran rs URA ... ... ...q 16.36 11.81 201 13.34 -11.4 GlblScape GSB .06 1.7 20 5.51 3.27 21 3.62 +2.0 Globalstar GSAT ... ... ...dd 2.59 .53 9993 .81 -38.2 GlobantSA GLOB ... ... 52 54.84 33.75 747 44.79 -3.6 GlobusMed GMED ... ... 45 52.18 27.79 523 50.49 +22.8 Glowpoint GLOW ... ... ...dd .65 .19 194 .22 -39.7 GoDaddy n GDDY ... ... 88 64.49 36.02 856 61.30 +21.9 GolLinhs s GOL ... ... ... 14.48 4.13 486 12.92 +47.5 GoldFLtd GFI .02e .5 ... 4.70 3.06 7349 3.84 -10.7 GoldResrc GORO .02 .4 60 5.05 3.08 500 4.76 +8.2 GoldStdV g GSV ... ... ... 2.07 1.25 829 1.69 -3.7 Goldcrp g GG .24 1.7 20 15.55 11.64 10182 14.33 +12.2 GoldenMin AUMN ... ... ... .68 .36 122 .44 +1.9 GoldStr g GSS ... ... 6 .92 .56 2814 .61 -31.1 GldFld GV ... ... 10 6.38 3.60 82 4.05 -17.3 GoldS pfJ GSpJ 1.38 5.2 ... 28.35 25.43 49 26.58 +.3 GS BDC n GSBD 1.80 9.4 10 25.14 18.78 116 19.10 -13.9 GS ActbtInt GSIE ... ... ...q 32.48 25.91 81 30.09 +.3 GS ActEM GEM ... ... ...q 39.44 29.57 57 36.48 +1.9 GS ActEur GSEU .60e ... ... 33.94 27.44 3 31.98 +.9 GS ActJpn GSIY ... ... ... 36.02 28.68 1 34.07 +1.3 GS US LgC GSEW ... ... ... 46.27 40.58 7 42.80 -1.6 GS HYBd n GHYB ... ... ... 50.32 48.05 1 48.62 -1.8 GS CpBd n GIGB ... ... ... 50.44 48.16 2 48.77 -2.9 GS ActLgC GSLC ... ... ...q 57.42 46.24 470 53.39 +.1 GS 0-1Yr n GBIL ... ... ... 105.09 99.91 25 99.99 GS Indus n GVIP ... ... ... 57.97 45.02 7 53.39 +.8 GS SCap n GSSC ... ... ... 45.33 39.39 3 43.57 +.6 GSCI37 GSC ... ... ...q 25.60 17.55 25.16 +4.9 GoldmanS GS 2.60 1.0 29 275.31 209.62 3320 252.94 -.7 GoldS pfK GSpK 1.59 5.6 ... 30.09 26.86 43 28.36 -.7 GoldS pfN GSpN ... ... ... 28.34 25.95 63 26.51 -4.8 GoldS pfB GSpB 1.55 5.9 ... 27.27 25.20 23 26.30 +1.6 GoldS pfC GSpC 1.02 4.4 ... 24.21 21.52 21 23.16 +1.8 GoldS pfA GSpA .96 4.2 ... 24.46 21.25 37 22.63 +.4 GoldS pfD GSpD 1.02 4.5 ... 24.16 21.46 47 22.77 +.8 GS MLPEn GER .64 10.8 ...q 8.29 5.25 239 5.94 -3.4 GS MLPInc GMZ 1.38 16.9 ... 10.67 7.55 170 8.18 -8.5 GoodrPet n GDP ... ... ... 15.45 8.20 35 11.86 +8.7 GormanR GRC .50 1.7 26 33.50 23.55 55 30.06 -3.7 vjGrace GRA .96f 1.5 19 77.37 58.48 1136 65.06 -7.2 Graco s GGG .53 1.2 14 49.69 30.80 490 45.63 +.9 GrahamCp GHM .36 1.7 14 24.03 17.97 32 21.58 +3.1 GrahamH s GHC 5.32f .9 23 615.85 536.90 23 607.00 +8.7 Graingr GWW 5.12 1.8 28 298.15 155.00 1265 279.17 +18.2 Grmrcy pfA GPTpA 1.78 6.9 ... 27.76 24.41 5 25.84 -4.0 GrmPrTr rs GPT 1.50 6.7 ... 31.26 21.12 2023 22.36 -16.1 GranTrra g GTE ... ... ...dd 3.00 1.93 2883 2.93 +8.5 GranaMon GRAM .25e 7.9 ... 5.15 2.25 12 3.18 +11.6 GraniteC GVA .52 .9 33 68.58 45.14 217 55.25 -12.9 GranitPnt n GPMT 1.52f 9.0 ... 19.30 16.15 164 16.86 -5.0 GraniteRE GRP/U 2.30 ... ... 42.10 35.37 1 40.02 +2.4 Gran Gld n BAR ... ... ... 142.87 123.68 3 134.94 +3.6 GranCom n COMB ... ... ... 27.07 24.80 6 26.52 +1.3 GranSP n COMG ... ... ... 32.29 24.96 1 29.12 +5.2 GraphPkg GPK .30 1.9 16 16.74 12.65 2974 15.70 +1.6tGrayTelev GTN ... ... 6 17.80 11.65 1353 11.40 -31.9tGrayTvA GTN/A ... ... 15 15.30 10.10 3 10.05 -30.0 GrtAjax n AJX 1.20 8.9 9 15.40 12.27 13 13.53 -2.1 GrtAjx24 n AJXA ... ... ... 26.80 24.54 103 25.40 +.1 GrtBasG g GBG ... ... ... .09 GtPanSilv g GPL ... ... ... 1.50 1.06 931 1.18 -8.5 GtPlainEn GXP 1.10 3.6 15 34.72 27.60 1170 30.96 -4.0 GrtWstBcp GWB .80 2.0 15 45.62 33.27 201 39.42 -1.0 GreenDot GDOT ... ... 44 69.37 32.71 158 62.51 +3.7tGreenTrH n GHG ... ... ... 13.05 11.82 180 11.97 -7.6 GreenbCos GBX .92f 2.1 10 54.45 41.45 596 44.65 -16.2 Greenhill GHL .20 1.0 ...dd 29.05 13.80 294 19.35 -.8 Greif A GEF 1.68 3.1 18 65.60 47.97 136 54.78 -9.6 Greif B GEF/B 2.51e 4.1 19 71.95 52.50 1 60.95 -12.1 Griffon GFF .28f 1.5 20 25.15 17.45 106 18.75 -7.9 Group1 GPI 1.00f 1.6 8 84.47 51.62 227 61.83 -12.9 GrubHub GRUB ... ... ...cc 112.41 33.76 968 98.32 +36.9 GAeroPac PAC 2.78e 2.6 ... 119.87 87.66 51 106.72 +3.9 GpoASur ASR 3.31e ... ... 229.45 165.93 48 171.48 -6.0 GpoAvalAc AVAL .40 4.4 ... 9.51 7.76 143 9.14 +7.5 GpFnSnMx BSMX .30e 4.1 ... 10.82 6.99 7.35 +.5 GpoRadio RC ... ... ... 11.53 GpoSimec SIM ... ... ... 12.63 8.97 1 9.65 +3.2 GpSuprvi n SUPV ... ... ... 33.85 16.11 241 30.41 +3.7 GpTelevisa TV ... ... ... 27.37 14.20 978 17.34 -7.1 GuangRy GSH .62e 2.1 ... 37.43 24.43 1 29.27 -12.4 Guess GES .90 3.8 ...cc 23.89 9.56 1458 23.57 +39.6 GuggBAB GBAB 1.66 7.7 ...q 23.32 20.97 16 21.53 -5.3 Gug 27Cp n BSCR ... ... ... 20.12 19.11 19.23 -3.8 Gug 25Cp n BSJP ... ... ... 25.23 23.92 6 24.26 -2.5 GugCrdAllo GGM 2.18 9.9 ...q 24.03 21.08 30 21.96 +.1 GuggChina YAO .54e 1.5 ...q 39.91 27.10 35.63 +2.0 GugSPEW RSP 1.31e 1.3 ...q 107.44 89.64 98.14 -2.9 GugRus50 XLG 3.03e 1.6 ...q 204.48 164.95 184.20 -3.1 GugSPVal RPV 1.18e 1.8 ...q 71.34 57.12 64.18 -3.2 GugSPGth RPG .59e .5 ...q 117.34 88.27 109.46 +4.4 Gug LCap n GMFL ... ... ... 28.81 24.75 27.33 +.6 GugS&P100 OEW ... ... ... 35.08 27.88 31.88 -2.9 GuEqWREst EWRE .27e ... ...q 28.67 23.75 26.03 -6.2 GugMCVal RFV .86e 1.3 ...q 73.80 59.99 65.19 -6.6 GugEMk EW EWEM .56e 1.6 ...q 37.81 30.45 35.51 +2.2 GugMC400E EWMC ... ... ... 67.95 56.98 62.70 -2.5 GugSC600E EWSC ... ... ... 58.12 47.01 53.61 -1.5 GugMCGth RFG .75e .5 ...q 167.46 132.54 155.08 +.6 GugSCVal RZV .67e .9 ...q 76.68 60.09 70.78 -3.2 GugTotRet GTO ... ... ... 53.54 50.85 52.26 -1.0 GugUtil RYU 2.62e 3.2 ...q 91.25 77.44 82.64 -3.6 Gug US Lg OVLC ... ... ... 31.49 27.61 29.51 -4.0 GugSCGth RZG .56e .5 ...q 122.75 96.86 114.05 -.4 GugTech RYT 1.09e .7 ...q 163.73 118.70 147.21 +3.0 RydxMatls RTM 1.19e 1.1 ...q 118.47 93.54 105.06 -6.8 GugIndls RGI .84e .7 ...q 127.94 102.25 118.81 -1.5 GugHlthC RYH .75e .4 ...q 199.28 157.13 179.20 -.2 GugFncl RYF .93e 2.1 ...q 47.40 36.56 43.81 -.7 GugEngy RYE .79e 1.5 ...q 63.47 48.58 53.97 -7.4 GugConStp RHS 2.05e 1.6 ...q 138.61 119.71 126.70 -5.2 GugCnsDis RCD 1.12e 1.1 ...q 108.68 89.16 97.66 -2.4 GugEnhEq GPM .96 11.5 ...q 9.42 7.72 150 8.34 -6.3 GugChinTc CQQQ .60e 1.0 ...q 67.24 41.12 87 60.03 -1.0 GugWater CGW .48e 1.4 ...q 36.40 31.15 33.82 -4.8 GugCdnEn ENY .49e 6.1 ...q 8.98 7.25 28 8.03 -4.3 GugSPHiInf GHII 1.03e 4.0 ...q 29.49 24.90 11 25.82 -6.4 GugSolar TAN .83e 3.3 ...q 26.70 17.00 52 24.97 -.6 GugShippg SEA 1.48e 14.2 ...q 12.60 10.31 10.45 -10.0 GugIntMult HGI .59e 3.5 ...q 18.58 15.90 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 14 31.69 +7.1 GugChRe TAO .40e 1.3 ...q 33.38 23.21 30.32 +5.7 GugGTimb CUT .52e 1.6 ...q 33.90 26.36 32.72 +2.9 Gug BRIC EEB .41e 1.1 ...q 42.00 30.84 19 37.72 +1.0 Gug 26CpBd BSCQ ... ... ... 19.98 18.75 18.95 -3.8 Gug 24HYBd BSJO ... ... ... 26.07 24.64 24.81 -3.2 GugDJIADv DJD .02p ... ...q 36.38 29.37 32.96 -3.5 GugHYBd23 BSJN .15e ... ...q 27.06 25.48 25.87 -1.9 GugCpBd25 BSCP ... ... ...q 20.95 19.83 19.96 -3.6 GugInsidr NFO .90e 1.4 ...q 65.75 53.17 63.14 +1.9 GugBlt22HY BSJM 1.27 5.2 ...q 25.59 24.17 24.49 -1.7 GugB21HY BSJL 1.27 5.2 ...q 25.32 24.12 24.58 -1.4 GugBlt24CB BSCO .58 2.9 ...q 21.17 20.09 20.19 -3.3 GugBlt23CB BSCN .65 3.2 ...q 21.34 20.20 20.32 -2.4 GugBlt22CB BSCM .58e 2.8 ...q 21.72 20.62 20.69 -2.3 GugBlt21CB BSCL .56 2.7 ...q 21.80 20.70 20.78 -1.7 ClayWilMic WMCR .68e 2.0 ...q 37.04 29.64 33.98 -8.0 GugB20HY BSJK 1.30e 5.3 ...q 24.99 23.91 24.21 -1.3 GugB19HY BSJJ 1.22e 5.0 ...q 24.79 23.84 24.19 -.8 GugB18HY BSJI 1.28e 4.6 ...q 25.45 24.73 25.11 ClyWUSRE WREI 1.53e 3.2 ...q 48.92 40.99 1 43.47 -8.2 GugMultAs CVY 1.07e 5.0 ...q 23.50 20.33 21.47 -4.2 GugCpBd20 BSCK .61e 2.9 ...q 21.60 20.98 21.04 -1.2 GugBlt19CB BSCJ .47e 2.2 ...q 21.30 20.92 20.97 -.6 GugBlt18CB BSCI .40e 1.8 ...q 21.37 21.08 21.11 +.1 GugSpinOff CSD .70e 1.3 ...q 56.40 45.23 53.08 +1.9 GugRJ SB1 RYJ .59e 1.3 ...q 46.56 38.09 5 43.72 +.5 GugEShDur GSY .65e 1.3 ...q 50.41 50.11 50.16 GugMCCre CZA 1.02e 1.6 ...q 68.99 57.29 64.81 -1.2 GugGlDiv LVL .52e 4.8 ...q 11.80 10.42 10.89 -3.9 GugDefEq DEF .85e 1.8 ...q 49.26 41.00 46.41 -.2 GugStrOp GOF 2.19 10.7 ...q 21.85 18.80 162 20.49 -5.1 Guidewire GWRE ... ... ...dd 92.65 58.41 505 82.24 +10.7 GlfmOff wt GLF/WS ... ... ... 3.50 .72 .79 +9.7 GlfmrkOf n GLF ... ... ... 34.96 17.80 50 28.80 +1.1H -HCA Hldg HCA .35p ... 15 106.84 71.18 1472 96.19 +9.5 HCI Grp HCI 1.40 3.6 ...dd 49.25 27.11 66 38.46 +28.6 HCP Inc HCP 1.48 6.5 13 33.67 21.48 2690 22.88 -12.3 HDFC Bk HDB .37e .4 ... 110.77 77.26 620 98.20 -3.4 HECO pfU HEpU 1.62 6.3 ... 28.45 25.05 25.98 -1.8 HFF Inc HF 1.80e ... 23 51.74 26.64 216 47.68 -2.0 HMG HMG ... ... ...dd 16.33 8.94 12.69 +1.6 HNI Corp HNI 1.14 3.2 17 48.32 31.16 65 35.97 -6.7 HP Inc HPQ .53 2.5 13 24.75 17.10 9736 21.59 +2.8 HRG Grp HRG ... ... ...dd 20.17 14.22 967 15.74 -7.1 HSBC HSBC 1.50e 3.1 ... 55.89 39.63 1302 48.40 -6.3 HSBC prA HSBCpA 1.55 6.0 ... 26.74 25.52 20 25.65 -.7tHSBC Cap HSEA 2.03 7.7 ... 27.99 26.22 65 26.22 -4.1 HSBC Cap2 HSEB 2.00 7.7 ... 27.59 24.99 114 26.13 -2.6 Haemonet HAE ... ... 68 75.45 38.47 269 73.37 +26.3 HalconRes wt HK/WS ... ... ... 1.49 .30 .80 +21.2 HalconRs n HK ... ... ... 9.07 3.69 3384 5.31 -29.9 Hallibrtn HAL .72 1.5 ...dd 57.86 38.18 9182 49.59 +1.5 HalyrdHlt HYH ... ... 23 50.99 35.24 173 46.60 +.9 HamBchBr HBB .34 1.5 ... 41.00 20.97 26 22.84 -11.1 HancFinOp BTO 1.48 3.9 ...q 41.00 31.24 31 38.25 -2.7 HanJS JHS .87e 6.2 ...q 15.12 13.94 38 14.04 -5.5 HanJI JHI 1.45e 8.7 ...q 18.85 16.42 15 16.75 -4.3 HanPrmDv PDT 1.08a 7.1 ...q 17.33 14.50 80 15.11 -11.8 HanPfEq HPI 1.68 8.2 ...q 22.58 19.73 30 20.54 -4.1 HanPfd2 HPF 1.68 8.5 ...q 22.71 19.39 33 19.88 -7.5 HanPfd3 HPS 1.47 8.3 ...q 19.48 16.80 48 17.73 -5.4 HanTxAdv HTD 1.45 6.6 ...q 26.79 21.00 88 21.85 -11.4 Hanesbds s HBI .60 3.2 10 25.73 17.94 3432 18.78 -10.2 HannArms HASI 1.32 6.9 27 25.28 17.33 176 19.26 -20.0 HanoverIns THG 2.16 1.8 64 121.06 79.23 152 117.87 +9.1 HanovIns53 THGA 1.59 6.3 ... 26.00 25.02 3 25.24 -.3 HarleyD HOG 1.48f 3.5 13 60.18 41.33 2404 42.05 -17.4 HarmonyG HMY .05 ... ... 2.71 1.56 8647 2.31 +23.5 HarrisCorp HRS 2.28 1.4 29 164.69 106.18 625 161.86 +14.3 Harsco HSC .20m 1.0 55 23.20 11.40 420 21.45 +15.0 HarteHk rs HHS ... ... ... 15.00 7.27 1 9.55 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 24 29.25 HartfdFn HIG 1.00 1.9 18 59.20 46.69 1239 51.53 -8.4 HartfFn wt HIG/WS ... ... ... 53.33 41.18 51.29 -.5 Haverty HVT .72f 3.9 19 27.23 18.00 109 18.30 -19.2 HavertyA HVT/A .38a 2.0 15 27.10 18.90 19.20 -17.8 HawaiiEl HE 1.24 3.6 23 38.72 31.71 357 34.43 -4.8 Hc2 Hldgs HCHC 1.29 ... ...dd 6.71 4.30 246 5.30 -10.9 HlthcrRlty HR 1.20 4.4 43 36.25 26.27 1711 27.25 -15.2 HlthcreTr HTA 1.22 4.8 45 33.00 24.50 1685 25.34 -15.6 HeclaM HL .01e .3 ...dd 6.16 3.25 6215 3.69 -7.1 HeclaM pfB HLpB 3.50 6.6 ... 61.99 51.27 53.12 +.2 Heico s HEI ... ... ... 91.34 54.05 228 87.24 Heico A s HEI/A ... ... 55 75.55 46.16 107 71.55 HelixEn HLX ... ... ...dd 8.70 4.82 989 6.38 -15.4 HelmPayne HP 2.80f 3.9 ...dd 75.02 42.16 2011 71.51 +10.6 Hemisphrx rs HEB ... ... ... .84 .30 357 .38 +9.8 HennCap n HCAC ... ... ... 10.49 8.97 9.94 +1.4 HennCap wt HCAC/WS ... ... ... HennCap un HCAC/U ... ... ... 11.53 10.04 10.51 +1.4 Herbalife HLF ... ... 22 101.59 58.05 932 100.94 +49.1 HercHld n HRI ... ... ... 72.99 33.27 135 63.99 +2.2 HercTGC HTGC 1.24 10.2 14q 15.68 11.55 377 12.15 -7.4 HercTG 24 HTGX 1.56 6.1 ... 25.85 25.05 7 25.60 -.1 HeritageIns HRTG .24 1.5 ...dd 19.15 8.85 215 16.07 -10.8 Hersha pfC HTpC 1.72 7.0 ... 26.37 24.07 0 24.40 -2.9 Hersha rs HT 1.12 6.2 14 19.87 16.60 481 18.07 +3.9 Hersha pfD HTpD 1.63 7.0 ... 26.49 22.61 14 23.20 -5.9 Hersha pfE HTpE ... ... ... 26.40 22.66 16 23.07 -6.8 Hershey HSY 2.62 2.7 21 116.49 95.21 1028 96.65 -14.9 HertzGl HTZ ... ... ... 27.27 8.52 1231 21.07 -4.7sHess HES 1.00f 1.8 ...dd 55.48 37.25 4891 54.93 +15.7 Hess pfA HESpA ... ... ... 65.17 48.24 18 63.77 +10.2 HessMidP n HESM 1.29f 6.6 26 26.78 18.32 69 19.44 -1.9 HP Ent n HPE .56f 3.2 43 19.48 12.70 9829 17.24 +20.1 Hexcel HXL .50 .8 23 69.52 49.20 440 65.22 +5.4 Hi-Crush HCLP .80 6.9 13 16.80 7.25 834 11.55 +7.9 HighPtRs HPR ... ... ...dd 6.93 2.66 1408 5.56 +8.4 HighlFlR n HFRO ... ... ... 16.60 15.00 133 16.03 +3.4 HighwdPrp HIW 1.85f 4.3 19 53.34 41.34 559 43.01 -15.5 Hill Intl HIL ... ... ...dd 6.00 3.70 257 5.40 -.9 Hill-Rom HRC .80f .9 22 91.11 69.47 259 86.11 +2.2 HillenInc HI .83 1.8 22 48.00 34.65 207 46.30 +3.6 HillmCT pf HLMp 2.90 8.8 ... 36.95 29.63 1 33.05 -3.8 HilltopH HTH .28f 1.2 12 28.86 21.47 202 23.40 -7.6 HilGrVa n HGV ... ... ... 47.75 30.71 1185 42.89 +2.2 Hilton HLT .60 .8 40 88.11 56.24 52000 79.61 -.3 HoeghLP HMLP 1.72 9.6 11 20.65 15.33 110 17.85 -4.3 Hoegh pfA HMLPpA 2.19 8.5 ... 27.42 25.02 13 25.71 -4.5 HollyEngy HEP 2.60 9.1 13 37.56 26.09 131 28.47 -12.4sHollyFront HFC 1.32 2.4 13 54.74 23.46 1741 54.57 +6.5 HomeDp HD 4.12f 2.4 24 207.61 144.25 3916 172.86 -8.8 Honda HMC .84e 2.4 ... 37.29 27.05 655 35.20 +3.3 HonwllIntl HON 2.98 2.1 21 165.13 122.40 1951 144.28 -5.9 Honwll wi HON/WI ... ... ... 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 12, 2018

PAGE 38

HorMan HMN 1.14f 2.6 26 47.65 33.85 97 43.55 -1.2 HorizGbl n HZN ... ... 38 19.26 7.69 152 7.94 -43.4 HorizFn22 n HTFA ... ... ... 25.93 25.26 3 25.68 +1.1 HrzMngR n USMR ... ... ... HorzSPCvC HSPX 2.52e 3.9 ... 52.96 46.37 3 48.46 -3.7 HorGKWld KLDW ... ... ...q 35.73 28.43 3 34.15 +2.0 HoizWear n WEAR ... ... ... 17.90 Horz Saba n CEFS ... ... ... 23.00 20.17 8 20.65 -3.5 JamesBibl ef JBRI ... ... ... 26.01 HrzProSp n FANZ ... ... ... 23.37 19.92 22.09 -.9 Hormel s HRL .75 2.1 22 38.00 29.75 2491 35.36 -2.8 Hornbeck HOS ... ... ...dd 4.87 1.51 195 3.39 +9.0 HostHotls HST 1.00a 5.4 16 21.53 17.26 6500 18.48 -6.9 HoulihnL n HLI .80 1.8 18 52.81 32.08 198 44.69 -1.6 HstnAEn HUSA ... ... ... 1.05 .25 1606 .28 -15.2 HovnanE HOV ... ... ...dd 3.41 1.66 815 1.85 -44.8 HHughes HHC ... ... 28 140.38 114.28 139 135.50 +3.2 HuanPwr HNP 2.45e 9.6 ... 31.85 23.64 43 25.42 +1.7 Hubbell HUBB 3.08 2.6 22 149.03 109.32 341 117.29 -13.3 HubSpot HUBS ... ... ...dd 124.45 60.90 397 111.80 +26.5 HudBayM g HBM .02 ... 11 10.25 4.60 418 7.30 -17.0 HudBay wt HBM/WS ... ... ... .70 .07 .31 HudsPacP HPP 1.00 3.2 25 36.14 28.25 1540 31.41 -8.3 HugotnR HGT .09e 13.0 2 2.25 .55 44 .69 -50.7 Humana HUM 1.60 .6 24 293.35 210.01 553 282.28 +13.8 HuntgUSEq HUSE 1.86e .6 ...q 41.03 37.31 13 38.66 +.8 HuntgtnEco HECO .47e .2 ...q 44.87 37.48 1 41.09 -1.4 HuntgtnIng HII 2.88 1.1 24 276.69 183.42 290 254.52 +8.0 Huntsmn HUN .65f 2.2 10 36.09 23.12 1758 28.97 -13.0 Hyatt H ... ... 36 83.02 53.59 1705 75.62 +2.8 HysterYale HY 1.21 1.7 19 93.90 53.66 34 72.96 -14.3I -IAMGld g IAG 1.52f 28.0 91 7.25 3.55 6762 5.43 -6.9 ICICI Bk IBN .16e 1.8 ... 11.26 7.48 6842 8.74 -10.2 IDT Cp IDT 1.00f 16.7 ... 17.71 5.50 146 5.98 -43.6 IEC Elec IEC ... ... ...cc 5.05 3.35 3 4.42 +7.3 ING ING .14e .8 ... 20.58 14.55 2098 17.04 -7.7 ING 6.125 ISG 1.53 6.0 ... 26.37 25.20 10 25.39 -.6 ING 6.375 ISF 1.59 6.2 ... 26.24 25.40 21 25.50 -.8 ION Geo rs IO ... ... ...dd 32.45 3.20 154 27.55 +39.5 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 77 30.50 +.2 IQ Hedge MCRO ... ... ...q 27.20 25.26 26.30 -.9 IQ HdgLgS QLS ... ... ...q 24.53 20.09 1 21.98 +.4 IQ Ch SC n CSML ... ... ... 29.58 23.89 671 27.41 -2.3 IQ HdgEv QED ... ... ...q 22.00 20.42 20.87 -.1 IQ HiYlVl n HYLV ... ... ... 25.58 22.89 287 24.54 -2.4 IQ CorePl n AGGP ... ... ... 21.05 19.12 262 19.27 -3.4 IQ CoreBd n AGGE ... ... ... 19.88 18.68 28 18.84 -3.7 IQHdgMNt QMN .34e 1.3 ...q 26.08 24.19 25.88 +.5 IQ GTAA QGTA ... ... ...q 25.44 22.47 0 24.18 -.9 IQ 50HJpn HFXJ ... ... ...q 23.96 18.70 1 21.93 -2.9 IQ 50HgEur HFXE ... ... ...q 21.45 18.14 16 19.90 -2.2 IQ 50HIntl HFXI ... ... ...q 22.80 19.04 481 21.23 -1.9 IQ RealRtn CPI ... ... ...q 27.85 27.15 0 27.64 +.8 IQUSReSC ROOF 1.43e 6.0 ...q 28.00 22.60 18 23.73 -9.8 IQMrgArb MNA ... ... ...q 31.92 29.98 207 30.57 -1.6 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 7 33.60 -3.8 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 23 27.79 -2.7 IQVIA Hldg IQV ... ... 12 110.67 78.71 865 95.98 -2.0 IRSA IRS ... ... ... 32.97 21.22 36 25.27 -14.6 iShGold IAU ... ... ...q 13.11 11.61 19169 12.97 +3.7 iShGSCI GSG ... ... ...q 17.22 13.16 414 17.08 +4.9 iSAstla EWA 1.01e 4.5 ...q 24.19 21.07 1300 22.31 -3.7 iSAstria EWO .37e 1.5 ...q 27.41 18.05 50 25.09 +1.8 iShBelg EWK .51e 2.4 ...q 23.00 18.56 56 21.22 +1.0 iShBrazil EWZ .67e 1.5 ...q 47.85 31.78 13348 43.41 +7.3 iShCanada EWC .48e 1.7 ...q 30.60 25.58 1722 28.01 -5.5 iShEMU EZU .86e 1.9 ...q 47.13 36.77 6508 44.11 +1.7 iSFrance EWQ .58e 1.8 ...q 33.73 25.82 889 32.13 +2.9 iShGerm EWG .60e 1.8 ...q 35.87 28.09 3722 32.56 -1.4 iSh HK EWH .61e 2.4 ...q 26.93 22.07 2047 25.79 +1.5 iSh SKor EWY .65e .9 ...q 79.07 59.30 1840 74.18 -1.0 iShMexico EWW .78e 1.5 ...q 57.82 47.79 2087 53.02 +7.6 iShNeth EWN .66e 2.0 ...q 34.09 26.65 253 32.48 +2.4 iSPacxJpn EPP 1.66e 3.5 ...q 50.34 43.68 189 47.18 -1.3 iShSoAfr EZA 1.02e 1.5 ...q 76.53 54.81 394 67.98 -2.9 iShSpain EWP .99e 3.0 ...q 36.38 29.75 618 33.10 +1.0 iSSwedn EWD .76e 2.3 ...q 36.71 30.93 223 32.95 -2.8 iShSwitz EWL .75e 2.2 ...q 37.84 31.82 620 34.21 -3.9 iShFrntr100 FM .30e .9 ...q 36.19 28.36 192 35.12 +6.0 iShGlHiY bt GHYG 2.09e 4.1 ... 51.63 49.10 11 50.41 -.1 iShxUSH bt HYXU .92e 1.6 ...q 57.19 46.88 14 56.03 +2.9 iShEMCBd bt CEMB 2.28 4.6 ...q 51.78 49.57 5 49.65 -3.0 iShEMkHY EMHY 3.98 8.1 ...q 51.12 48.43 32 48.85 -2.3 iShAsiaPDv DVYA 2.29e 4.9 ...q 51.42 45.60 0 46.79 -6.6 iShEmMDv DVYE 1.83e 4.3 ...q 46.11 39.11 53 42.20 +.9 iShGblSilv SLVP .29e 2.7 ...q 12.31 9.34 34 10.60 -2.2 iShGblEnP FILL .59e 2.7 ...q 23.37 17.81 22 21.86 +1.4 iShGblAgri VEGI .55e 1.9 ...q 31.00 25.77 7 29.11 -.9 iShMsciWld URTH 1.57e 1.8 ...q 94.23 77.08 17 87.47 -.7 iShEMktSC EEMS .89e 1.7 ...q 57.36 45.11 29 53.65 +1.0 iShEMkBd LEMB .42e .8 ...q 50.78 45.39 103 49.89 +3.5 iShWldMnV ACWV 1.93e 2.3 ...q 88.22 77.30 123 83.91 -.5 iSEMMnVol EEMV 1.15e 1.8 ...q 65.55 53.04 237 62.97 +3.6 iShJpnSC SCJ 1.81e 2.2 ...q 85.34 65.61 17 81.10 +1.6 iShThai THD 1.88e 1.9 ...q 103.71 76.35 249 99.17 +7.2 iShIsrael EIS .81e 1.6 ...q 55.29 46.67 25 49.84 -2.8 iShChile ECH .71e 1.3 ...q 56.53 41.34 155 54.35 +4.2 iShBRIC BKF .54e 1.2 ...q 50.94 35.67 40 46.01 +3.4 iShsUSA EUSA .67e 1.2 ...q 59.06 49.05 11 54.89 -1.0 iShSilver SLV ... ... ...q 17.58 14.44 13816 15.69 -1.9 iShS&P100 OEF 1.92e 1.7 ...q 127.67 103.40 718 116.30 -2.0 iShMrnLV JKF 2.46e 2.4 ...q 112.57 93.14 6 101.72 -3.7 iShAcwiMV HACV ... ... ...q 29.95 27.18 29.04 -2.5 iShMrnLG JKE 1.20e .7 ...q 173.88 130.52 7 162.74 +4.0 iShMrnLC JKD 2.24e 1.5 ...q 167.90 140.35 21 153.37 -3.5 iShBrazSC EWZS .40e 2.4 ...q 18.14 12.14 18 16.53 +1.5 iShIntlPfd IPFF .96e 5.2 ...q 19.76 16.64 22 18.38 -1.4 iShSPTUS s ITOT ... ... ...q 65.40 53.29 644 60.54 -1.0 iShSTNtMu SUB .86 .8 ...q 106.40 104.51 127 104.63 -.2 iShAgcyBd AGZ 1.81 1.6 ...q 114.58 111.17 9 111.56 -1.4 iShTIPS TIP 1.69e 1.5 ...q 115.31 111.28 772 113.13 -.8 iShChinaLC FXI .87e 1.8 ...q 54.00 37.51 20761 48.06 +4.1 iShTransp IYT 1.70e .9 ...q 206.73 157.65 240 183.26 -4.4 iShChinaSC ECNS 1.73e 3.2 ...q 55.78 44.23 1 53.62 +6.1 iSCorSP500 IVV 4.38e 1.6 ...q 288.69 234.36 2997 265.52 -1.2 iSMornMC JKG 2.32e 1.3 ...q 194.94 164.79 7 180.19 -2.9 iShUSAgBd AGG 2.65e 2.3 ...q 110.66 106.08 8599 107.01 -2.1 iShEMkts EEM .59e 1.2 ...q 52.08 38.71 51568 48.07 +2.0 iShiBoxIG LQD 3.87 3.3 ...q 121.85 115.52 2484 117.24 -3.6 iSKokusai TOK 1.60e 2.5 ...q 69.65 57.49 8 65.09 +.7 iShCorUSTr GOVT .33 1.3 ...q 25.60 24.42 953 24.66 -1.7 iSh2017Mu s IBMF .23 .8 ...q 27.27 27.16 27.20 iSGblTelcm IXP 2.31e 4.0 ...q 62.55 56.00 12 58.32 -3.7 iShGblTech IXN 1.10e .7 ...q 171.45 122.37 34 158.48 +3.1 iShAaa-ACp QLTA 1.51e 3.0 ...q 53.16 50.60 2 51.08 -3.3 iSMrnMCG JKH .59e .3 ...q 220.00 172.09 1 207.34 +2.4 iShIndones EIDO .35e 1.3 ...q 30.61 25.53 1086 27.93 -1.8 iSSP500Gr IVW 2.03e 1.3 ...q 166.51 130.29 660 154.93 +1.4 iShNYMun s NYF ... ... ...q 56.36 54.53 8 54.67 -2.0 iShGblHcre IXJ 2.72e 1.4 ...q 123.12 101.39 25 111.53 -.9 iShGblFin IXG 1.28e 1.9 ...q 76.01 58.87 80 69.11 -1.2 iShUSAQlt QUAL 1.04e 1.3 ...q 88.63 71.96 929 82.48 -.5 iSSPGlbEn IXC 1.01e 2.8 ...q 38.40 30.34 474 35.77 +.6 iShCalMn s CMF ... ... ...q 59.75 57.96 81 58.19 -1.6 iSh CMBS CMBS 1.00 2.0 ...q 52.29 49.94 8 50.17 -2.1 iShUSASize SIZE 1.26e 1.5 ...q 88.35 74.81 57 82.38 -1.8 iSGblInfra IGF 1.27e 2.9 ...q 46.80 41.66 104 43.31 -4.2 iShNANatR IGE .85e 2.5 ...q 38.02 30.59 67 34.56 -2.5 iSh JPXNik JPXN ... ... ... 70.78 55.36 8 65.45 +.8 iShUSAVal VLUE 1.49e 1.8 ...q 89.40 71.54 783 82.38 -1.5 iShLatAm ILF .60e 1.6 ...q 39.54 28.00 653 37.65 +10.2 iShUSAMo MTUM .81e .8 ...q 113.60 81.97 583 105.12 +1.9 iShMrnMCV JKI 2.72e 1.7 ...q 168.36 142.90 10 156.61 -1.8 iShPhilpns EPHE .20e .6 ...q 40.19 33.60 90 34.42 -11.3 iSSP500Val IVE 2.14e 2.0 ...q 121.12 101.78 1046 109.67 -4.0 iShNMuBd MUB 2.59 2.4 ...q 111.66 108.21 445 108.54 -2.0 iShUKSC bt EWUS 1.38e 3.1 ...q 46.20 37.67 2 44.14 +1.2 iSRTop200V IWX 1.17e 2.3 ...q 55.82 47.25 11 50.57 -3.5 iShIntlDev WPS 1.16e 2.9 ...q 42.27 36.18 10 39.39 -.3 iShAsia50 AIA 1.02e 1.5 ...q 72.96 51.32 136 68.37 +3.5 iSh20 yrT TLT 3.05 2.5 ...q 129.57 116.51 5900 121.51 -4.2 iSRTop200G IWY .82e 1.1 ...q 79.55 61.02 53 73.77 +.8 iShRTop200 IWL 1.02e 1.7 ...q 66.19 53.30 7 60.77 -1.1 iShIntSelDv IDV 1.51e 4.2 ...q 35.93 30.91 514 33.70 -.3 iS Eafe EFA 1.66e 2.4 ...q 75.27 61.35 21099 70.45 +.2 iShGerSC bt EWGS .69e 1.1 ...q 70.42 46.39 1 65.49 +1.8 iSRusMCV IWS 1.59e 1.8 ...q 92.95 81.00 339 86.44 -3.0 iShCrLTBd ILTB 2.54 4.1 ...q 65.21 60.25 9 61.75 -4.7 iSRusMCG IWP 1.02e .8 ...q 130.04 101.88 113 122.07 +1.2 iShNorC bt ENOR .58e 2.1 ...q 28.35 21.36 4 27.88 +8.1 iShRusMid IWR 2.85e 1.4 ...q 220.02 184.39 112 205.80 -1.1 iShMrnSC JKJ 1.78e 1.0 ...q 182.30 153.97 1 170.74 -2.0 iShIreland EIRL .55e 1.2 ...q 50.12 40.22 3 46.34 -3.4 iSCorSPMid IJH 1.89e 1.0 ...q 199.91 167.44 862 187.85 -1.0 iSh10yCBd CLY 2.67 4.4 ...q 63.67 58.95 260 60.13 -4.9 iShiBxHYB HYG 5.09 5.9 ...q 89.04 84.07 7676 85.93 -1.5 iShFinlC bt EFNL .51e 1.2 ...q 43.41 35.02 15 41.92 +6.3 iShSft IGV .12e .1 ...q 183.23 125.48 214 171.13 +10.7 iShCorUS n FTY ... ... ... 51.01 43.20 35 44.92 -9.5 iShDenC bt EDEN .81e 1.2 ...q 71.11 55.71 23 68.06 +.7 iShNetw IGN .25e .5 ...q 55.29 43.70 16 52.17 +7.6 iShNATch IGM .73e .4 ...q 195.60 136.12 29 179.71 +6.5 iShResRE REZ 2.01e 3.5 ...q 67.72 53.83 9 57.64 -7.4 iSh2019Mun IBMH .27 1.1 ...q 25.65 24.92 35 25.32 iShC&SRE ICF 2.97e 3.2 ...q 104.37 88.40 96 92.52 -8.7 iShKLDSoc DSI 1.11e 1.1 ...q 106.16 85.83 48 97.88 -.4 iShGbl100 IOO 2.14e 2.3 ...q 98.94 80.36 18 92.10 -.6 iSh2018Mu IBMG .23 .9 ...q 25.54 25.32 160 25.38 iShConsSv IYC 1.50e .8 ...q 198.53 159.65 15 180.83 +.9 iShGvCrBd GBF 2.86 2.6 ...q 115.65 110.21 2 111.34 -2.3 iShIndia bt INDA .24e .7 ...q 38.21 31.11 4693 34.77 -3.6 iSR1KVal IWD 2.41e 2.0 ...q 131.56 112.39 1325 120.19 -3.3 iSMrnSCG JKK .87e .5 ...q 193.05 149.28 7 185.28 +3.2 iShPoland EPOL .42e 1.6 ...q 30.19 21.61 246 25.83 -4.7 iSMCGth IJK 1.88e .9 ...q 230.66 187.24 79 217.97 +1.0 iShIntGvC GVI 1.99 1.8 ...q 111.75 107.53 37 108.08 -1.5 iSR1KGr IWF 1.45e 1.1 ...q 146.15 112.69 1228 136.06 +1.0 iSIndiaSC bt SMIN .10e .2 ...q 55.13 41.90 30 49.08 -6.6 iSRus1K IWB 2.36e 1.6 ...q 159.31 129.66 631 146.95 -1.1 iSR2KVal IWN 1.98e 1.6 ...q 131.46 112.01 684 123.43 -1.8 iSR2KGr IWO 1.36e .7 ...q 201.80 157.50 193 192.78 +3.3 iSh10-20TB TLH 2.99 2.3 ...q 140.10 128.88 11 131.81 -3.1 iShFltRtB FLOT .32 .6 ...q 51.10 50.78 2157 50.96 +.3 iShR2K IWM 1.77e 1.2 ...q 160.63 133.68 14867 153.71 +.8 iShCorHiDv HDV 2.90e 3.4 ...q 94.20 82.07 369 85.34 -5.3 iShChina MCHI .61e .9 ...q 76.72 49.52 2192 69.01 +3.7 iSEafeMnV EFAV 2.81e 3.8 ...q 76.51 66.11 247 73.87 +1.2 iSRus3K IWV 2.47e 1.6 ...q 169.20 137.98 173 156.60 -1.0 iSGblMatl MXI 1.02e 1.5 ...q 75.19 57.94 23 68.19 -2.7 iShUtils IDU 4.54e 3.6 ...q 142.50 119.51 31 126.35 -4.9 iSUSAMinV USMV .87e 1.7 ...q 55.45 47.55 2212 51.92 -1.6 iSMrnSCV JKL 2.98e 2.1 ...q 158.15 134.66 10 144.29 -5.2 iShMCVal IJJ 2.16e 1.4 ...q 166.09 142.74 43 155.14 -3.1 iShGblUtil JXI 1.99e 4.1 ...q 53.07 45.15 6 48.88 -1.3 iShTelecm IYZ .68e 2.5 ...q 34.77 26.34 68 27.56 -6.3 iShTech IYW 1.20e .7 ...q 184.45 132.81 288 169.39 +4.1 iShGblIndl EXI 1.40e 1.5 ...q 100.28 79.71 9 90.57 -2.5 iShGblCStp KXI 2.19e 2.2 ...q 109.16 96.87 10 100.62 -5.0 iShREst IYR 2.76e 3.7 ...q 83.27 71.27 4462 74.90 -7.5 iSGblCnDis RXI 1.39e 1.2 ...q 119.68 95.33 9 112.27 +2.6 iSh0-5Tips STIP ... ... ...q 101.46 99.37 52 99.99 +.1 iShHmCnst ITB .09e .2 ...q 46.56 31.86 3156 39.42 -9.8 iShInds IYJ 1.65e 1.1 ...q 158.32 123.76 31 143.57 -2.6 iShAerosp ITA 1.31e .7 ...q 206.56 148.19 222 198.00 +5.3 iShHltcare IYH 3.01e 1.7 ...q 193.31 153.57 48 172.15 -1.2 iShFinSv IYG 1.21e .9 ...q 142.14 104.88 262 129.98 -.4 iShRegBks IAT .61e 1.2 ...q 54.74 41.83 59 50.13 +1.7 iShInsur IAK .82e 1.3 ...q 69.95 59.26 6 63.94 -4.0 iShFincls IYF 1.45e 1.2 ...q 126.54 101.53 230 116.92 -2.1 iShBroker IAI .65e 1.0 ...q 70.58 48.95 302 65.13 +3.8 iShUSEngy IYE 1.14e 2.9 ...q 42.87 33.70 1265 38.73 -2.3 iShESGSel KLD 1.14e 1.0 ...q 119.20 97.18 9 110.80 -.2 iShCrSPS s IJR ... ... ...q 80.68 66.77 3873 78.14 +1.7 iShMedDev IHI 1.57e .8 ...q 194.27 149.15 56 184.72 +6.5 iShConsGd IYK 2.43e 2.0 ...q 130.93 115.32 13 119.77 -5.5 iShHltcPrv IHF .24e .2 ...q 172.85 133.40 2 159.06 +1.4 iShCorTInt IXUS 1.28e 2.0 ...q 67.93 54.22 207 63.51 +.7 iShPharm IHE 3.11e 1.0 ...q 166.06 141.76 20 148.41 -3.9 iShBasM IYM 1.42e 1.5 ...q 108.32 85.86 63 97.63 -4.5 iShPeru EPU .70e 1.6 ...q 44.42 32.90 26 43.81 +6.9 iShCorEafe IEFA 1.56e 2.3 ...q 70.84 57.23 3724 66.47 +.6 iShOilEq IEZ .86e 2.4 ...q 40.99 29.57 55 35.18 -2.1 iShDJ US IYY 2.01e 1.5 ...q 143.07 116.67 18 132.26 -1.0 iShO&GEx IEO 1.06e 1.6 ...q 70.54 50.49 48 66.40 +2.2 iShAggrAllo AOA .98e 1.8 ...q 56.94 49.43 35 53.56 -.6 iShEurope IEV 1.12e 2.4 ...q 50.81 41.21 1069 47.37 +.2 iShGroAllo AOR .81e 1.8 ...q 46.77 42.07 80 44.52 -.9 iSRusMic IWC 1.08e 1.1 ...q 101.99 83.02 12 97.54 +1.9 iShModAllo AOM .71e 1.9 ...q 39.05 36.25 95 37.66 -1.0 iShMorMl bt IYLD 1.33e 5.1 ... 25.96 24.39 25 24.92 -3.5 iSMsciVal EFV 1.66e 3.0 ...q 59.57 49.15 351 55.33 +.2 iSSCVal IJS 1.73e 1.1 ...q 160.55 132.50 63 153.39 -.1 iShConsAllo AOK .64e 1.9 ...q 35.27 33.32 29 34.20 -1.3 iShEafeGr EFG 1.37e 1.7 ...q 85.81 69.11 279 80.75 iShB3-18xF s IBCC ... ... ...q 24.73 24.55 24.60 tiShiB3-20F s IBCD ... ... ...q 24.82 24.27 3 24.34 -.7 iShiB3-23x s IBCE ... ... ...q 24.76 23.58 2 23.67 -2.5 iShBd3-18 s IBDB ... ... ...q 25.75 25.49 25.62 +.2 iShBd3-23 s IBDD ... ... ...q 26.95 25.67 25 25.81 -2.4 iShBd3-20 s IBDC ... ... ...q 26.38 25.82 5 25.91 -.7 iStar STAR ... ... 5 12.68 9.75 315 10.26 -9.2 iStar pfD STARpD 2.00 8.0 ... 26.12 24.29 1 25.00 -1.5 iStar pfG STARpG 1.91 7.7 ... 25.94 24.12 1 24.83 -2.7 iStar pfI STARpI 1.87 7.5 ... 25.94 23.81 0 25.01 -.7 ITT Inc ITT .54f 1.1 20 57.62 36.93 388 50.58 -5.2 iBio IBIO ... ... ...dd .55 .14 1049 .19 +6.8 Idacorp IDA 2.36 2.7 21 100.04 79.59 212 86.31 -5.5 IDEX IEX 1.48 1.0 33 150.72 91.84 277 141.06 +6.9 iGATE PTI ... ... ... 19.52 ITW ITW 3.12 2.0 32 179.07 130.17 899 154.50 -7.4 Imax Corp IMAX ... ... ...cc 33.50 17.58 571 21.70 -6.3 ImunC wt rs IMUC/WS ... ... ... .65 .01 .04 -12.5 ImunoCll rs IMUC ... ... ...dd 2.79 .17 266 .24 -25.6 ImpacMtg IMH ... ... 3 17.40 7.18 12 8.70 -14.4 ImpOil g IMO .64f 2.2 57 32.81 25.91 292 28.60 -8.3 IncOpR IOR ... ... 25 12.45 8.31 4 11.40 +2.9 IndCDrillg ICD ... ... ...dd 5.48 2.72 127 4.13 +3.8sIndepHld IHC .12f .3 14 37.00 17.25 5 36.65 +33.5 IndepRT IRT .72a 7.5 19 10.63 8.26 862 9.55 -5.4 IndiaFd IFN 1.82e 1.8 ...q 28.81 24.23 65 25.66 -1.8 IndiaGCap IGC ... ... ...dd 1.63 .30 769 .61 -39.3 IndoTel s TLK .67 ... ... 36.19 25.96 293 27.90 -13.4 IndBach IBA .87e 1.4 ... 67.61 51.56 2 61.20 +6.8 Infosys INFY .40e 2.3 18 18.71 13.88 7832 17.35 +7.0 InfrREIT n HIFR 1.00 4.9 18 23.22 17.60 107 20.22 +8.8 InfuSystem INFU ... ... ...dd 2.95 1.20 1 2.75 +19.6 IngerRd IR 1.80 2.2 19 97.67 81.25 741 83.59 -6.3 Ingevity NGVT ... ... ... 82.10 53.62 186 75.13 +6.6 Ingredion INGR 2.40 1.9 18 146.28 113.42 221 128.79 -7.9 InnovInd n IIPR 1.00f 3.2 ... 36.88 15.72 58 31.06 -3.9 InnoInd pfA IIPRpA ... ... ... 28.80 25.50 1 27.45 -1.8 Innsuites IHT .01 .7 ...dd 2.27 1.23 1.51 -13.7 Inphi IPHI ... ... ...cc 46.92 23.65 546 31.87 -12.9 InsightS n INSI ... ... ... 21.10 18.81 21 18.96 -4.7 Insperity s NSP ... ... 25 72.60 34.88 165 71.00 +23.8 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 ... ... 30 79.40 46.65 344 55.65 -26.7 Instructre n INST ... ... ...dd 46.50 22.00 146 41.30 +24.8 IntegerHl ITGR ... ... ...dd 58.54 33.90 85 56.25 +24.2 Intellichk IDN ... ... ...dd 4.55 1.50 9 1.96 -23.4 IntellgSys INS ... ... ...dd 5.15 3.30 1 5.08 +11.5 Intelsat I ... ... ... 7.47 2.44 3432 6.41 +89.1 InterXion INXN ... ... ... 64.00 39.65 246 62.17 +5.5 IntcntlExc s ICE .80e 1.1 17 76.30 57.91 1640 71.39 +1.2 IntCtlHtls IHG ... ... ... 69.23 49.03 207 60.78 -4.3 IBM IBM 6.00 3.9 12 171.69 139.13 3210 155.36 +1.3 IntFlav IFF 2.76f 2.0 35 157.40 128.42 280 136.46 -10.6 IntlGmeT n IGT .80 3.1 ... 30.82 17.25 1051 25.82 -2.6 IntMktCt n IMC ... ... ... IntPap IP 1.90f 3.6 17 66.94 49.93 1460 52.44 -9.5 IntlSeaw n INSW ... ... ... 23.43 15.23 154 19.64 +6.4sIntTower g THM ... ... ...dd .67 .29 858 .74 +72.1 Interpublic IPG .84f 3.6 15 26.01 18.30 3110 23.23 +15.2 IntstP pfD IPLpD 1.28 5.1 ... 26.90 23.44 5 24.95 -2.1 inTestCorp INTT ... ... 12 10.25 5.75 72 6.40 -26.0 IntPotash IPI ... ... ...dd 5.12 1.58 368 3.83 -19.5 Intrexon XON ... ... ...dd 26.99 10.26 1622 19.06 +65.5 Inuvo INUV ... ... ...dd 1.39 .70 5 .94 +16.3 Invacare IVC .05 .3 ...dd 19.05 10.65 389 18.10 +7.4 Invesco24 n IHTA ... ... ... 10.33 8.28 9 9.33 -9.5 InvHiIn23 n IHIT ... ... ... 10.32 9.53 33 9.74 -.5 InvAdvMu2 VKI .78 7.3 ...q 11.93 10.49 64 10.66 -6.3 Inv Bond VBF .83a 4.6 ...q 20.29 17.80 33 18.01 -9.5 InvCAVal VCV .79 6.6 ...q 13.20 11.53 44 11.94 -5.1 InvDynCrd VTA .90 7.6 ...q 12.35 11.33 211 11.77 +.5 InvHiInc2 VLT 1.24 8.9 ...q 15.25 13.71 29 13.87 -5.7 Invsco iim IIM .84 5.8 ...q 15.47 13.64 59 14.54 -2.4 Invesco IVZ 1.16 3.8 13 38.43 30.10 3271 30.60 -16.3 InvMtgCap IVR 1.64f 10.0 7 18.86 15.15 822 16.32 -8.5 InvMtg pfA IVRpA 1.94 7.8 ... 25.70 24.24 7 24.95 -.3 InvMtg pfB IVRpB 1.94 7.8 ... 26.44 24.25 5 25.01 -2.9 InvMtg pfC IVRpC 1.88 7.8 ... 25.73 23.40 36 23.95 -4.2 Invsco oia OIA .39 5.2 ...q 8.25 7.38 43 7.52 -6.0 InvMuOpTr VMO .88 7.5 ...q 13.37 11.56 119 11.75 -5.2 InvMuniTr VKQ .82 7.0 ...q 13.04 11.51 90 11.71 -6.3 InvPAVal VPV .79 6.7 ...q 12.68 11.54 88 11.84 -2.6 Invsco iqi IQI .76 6.4 ...q 13.04 11.72 78 11.91 -4.8 InvSrInco VVR .31 7.1 ...q 4.73 4.26 614 4.42 +.7 InvTrIG VGM .88 7.2 ...q 13.80 12.09 59 12.26 -7.0 InvTrNY VTN .85 6.5 ...q 14.00 12.74 37 12.99 -5.3 InvTech ITG .28 1.4 ...dd 23.96 17.63 213 19.73 +2.5 InvRlEst IRET .28 5.2 4 5.93 4.05 525 5.36 +7.4 InvRlE pfC IRETpC 1.66 6.9 ... 26.08 22.29 0 23.95 -7.9 Invitae n NVTA ... ... ...dd 11.39 4.35 1510 5.62 -38.1 InvitHm n INVH .44f 1.9 ... 24.30 20.25 1585 22.67 -3.8 iPBetaCmd BCM ... ... ...q 32.00 25.00 1 30.47 +4.2 iPS&PWtd SBV ... ... ...q 26.59 19.42 23.51 +12.8 iPBtaCocoa CHOC ... ... ...q 38.83 26.41 3 36.88 +32.4 iPBetaCoff CAFE ... ... ...q 14.04 10.35 14 10.48 -7.8 iPBetaCttn CTNN ... ... ...q 35.76 28.65 35.02 +17.6tiPBetaSug SGAR ... ... ...q 29.50 19.33 1 19.26 -11.2 iPBetaAlu FOIL ... ... ...q 30.20 25.96 27.14 -8.3 iPBetaCopp CUPM ... ... ...q 36.42 27.43 1 33.56 -7.5 iPBetaLead LEDD ... ... ...q 43.61 35.16 1 39.24 -6.7 iPBetaNick NINI ... ... ...q 22.79 14.71 2 21.83 +3.0siPBetaCrOil OLEM ... ... ...q 19.55 12.86 1 19.90 +12.4 iPBetaNGs DCNG ... ... ...q 21.43 16.19 16.70 -1.5 iPBetaAgri DIRT ... ... ...q 33.32 28.84 30.91 +5.7 iPGrains WEET ... ... ...q 35.91 30.53 33.13 +7.7 iPBetaSfts GRWN ... ... ...q 24.88 19.54 19.54 -9.4 iPBetaIMet HEVY ... ... ...q 35.00 28.13 32.29 -4.6 iPBetaEgy ONG ... ... ...q 20.99 15.48 20.41 +4.0 iPBtaLvstk LSTK ... ... ...q 47.53 39.79 1 42.10 -6.0 iPBtaPrMt BLNG ... ... ...q 34.40 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 30.78 797 33.54 -11.1 iShItaly rs EWI ... ... ...q 34.45 24.46 480 33.03 +8.5 iShJapan rs EWJ ... ... ...q 64.71 50.85 4583 60.33 +.7siSMlasia rs EWM ... ... ...q 36.24 30.54 1047 36.47 +10.6 iShSing rs EWS ... ... ...q 28.35 22.33 506 26.90 +3.7 iSTaiwn rs EWT ... ... ...q 39.36 32.44 2862 38.16 +5.4 iSh UK rs EWU ... ... ...q 38.05 32.22 1294 36.00 +.5 iSh0-5IGCp SLQD .79 1.6 ...q 50.73 49.58 113 49.73 -1.1 iShCmdOpT CMDT ... ... ...q 41.95 33.50 1 38.12 +2.5 iShCvBd ICVT .67e ... ...q 58.93 50.77 8 56.28 +2.1 iShCorEM IEMG .95e 1.6 ...q 62.70 47.15 11030 58.20 +2.3 iSh 10 Cp n LLQD ... ... ... 51.31 47.93 0 48.67 -5.0 iSh 5-10Cp n MLQD ... ... ... 49.96 47.87 47.99 -2.9 iShColomC ICOL .43e 2.6 ...q 16.39 13.41 24 16.23 +12.4 iShEnhBd n IGEB ... ... ... 50.77 48.51 1 48.85 -2.9 iShDefBd n HYDB ... ... ... 51.96 49.25 49.88 -1.6 iShFSIntSC ISCF .12p ... ...q 34.73 26.80 2 33.09 +2.0 iShRs2500 n SMMD ... ... ... 45.58 38.87 0 43.37 -.7 iShFacSIntl INTF .17p ... ...q 31.21 24.91 83 29.17 +1.1 iShArgGl n AGT ... ... ... 32.94 24.18 5 30.39 +.7 iShFS USA LRGF .19e ... ...q 33.93 27.62 629 31.56 -.7 iShFSUsaSC SMLF .23e ... ...q 41.79 34.50 7 39.43 -.2 iShFacSGbl ACWF .11p ... ...q 34.07 25.57 3 30.83 +.5 iSh iBd23 n IBML ... ... ... 25.96 24.74 6 24.85 -1.5 iSh IntDv n IDEV ... ... ... 62.47 53.10 14 58.61 +.2 iShMgRE rs REM ... ... ...q 48.54 39.80 146 42.39 -6.2 iSh0-5HYCp SHYG 2.38 5.1 ...q 48.07 45.93 299 46.75 -.8 iShDvlValu IVLU ... ... ...q 28.44 22.72 30 26.57 +.5 iSh 3-10yr n IMTB ... ... ... 51.95 47.86 2 48.18 -3.1 iShSaudi KSA ... ... ... 29.84 24.50 86 29.15 +11.3 iSh MinVl n SMMV ... ... ... 30.51 26.90 3 29.05 -.5 iShIntDevM IMTM .30p ... ...q 33.00 26.72 13 30.71 +.7 iShIntDevQ IQLT .55p ... ...q 31.40 26.27 2 29.70 +.2 iShLwCarb CRBN .94p ... ...q 125.97 103.31 69 117.10 +.2 iShShMBd bt NEAR .35 ... ...q iShDvlSize ISZE ... ... ...q 29.72 26.10 27.96 -1.3 iShCHdEM HEEM 1.26e 1.8 ... 28.95 22.46 26 26.98 +1.8 iShMsciChA CNYA ... ... ... 35.68 25.45 1 32.51 +1.5 iSh IntDvGr IGRO ... ... ... 62.04 51.65 2 57.46 -3.3 iShMultiTc TCHF ... ... ... 42.80 33.04 0 39.64 +2.2 iShMultInd INDF ... ... ... 33.67 28.80 0 30.72 -3.7 iShMultHl HCRF ... ... ... 35.18 27.21 1 31.53 -.3 iShiB20Mun IBMI .24 .9 ...q 25.44 25.24 32 25.29 -.2 iShMultMat MATF ... ... ... 36.19 29.12 0 32.50 -5.0 iSh MultFin FNCF ... ... ... 37.85 30.05 3 34.53 -2.3 iShMultiEn ERGF ... ... ... 30.28 23.28 26.00 -8.2 iShIntHdHi HYGH 4.56 5.0 ...q 92.42 88.33 30 91.13 +.3 iShCHAust HAUD 1.81p ... ...q 25.23 22.42 0 23.29 -4.9 iSh MultCnS CNSF ... ... ... 27.25 24.28 24.48 -7.5 iShCDivGr DGRO .65e 1.9 ...q 37.22 30.02 521 33.85 -2.7 iSh MulConD CNDF ... ... ... 34.24 27.45 31.83 +1.7 iSh MultUt UTLF ... ... ... 28.56 23.93 25.20 -5.4 iShCHEmu HEZU .64e 1.7 ...q 31.55 27.97 602 29.67 -.5 iShGblReit REET .94e 3.8 ...q 26.68 23.40 119 24.57 -5.8 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 1 28.97 +.7 iShCoreInt IAGG ... ... ... 53.61 51.09 29 52.55 +1.0 iShEurSC HEUS ... ... ...q 30.92 27.52 29.41 -1.9 iShCorePac IPAC 1.06e 1.8 ...q 63.99 51.96 105 59.80 +.3 iShEurMV HEUV .98 4.1 ...q 25.74 23.44 24.14 -2.1 iShIntHdCp LQDH 2.76 2.8 ...q 99.18 94.07 3 96.97 -.4 iShCHCda HEWC 1.41e 1.8 ...q 26.97 24.31 25.15 -4.8 iShJpMinV JPMV .70e 1.0 ...q 72.41 60.02 1 69.59 +2.5 iShEafeMV HEFV ... ... ...q 27.90 25.37 26.80 -2.8 iShEuMinV EUMV .67e 2.6 ...q 26.69 22.92 1 25.70 +1.4 iShCHNk400 HJPX .19p ... ...q 32.09 25.87 28.48 -6.3 iShCorEur IEUR 1.18e 2.3 ...q 53.97 43.43 124 50.49 +.6 iShxJMinV AXJV .84p ... ...q 38.95 31.52 0 37.61 +3.5 iSh2022Mu IBMK .09e ... ...q 26.37 25.34 24 25.38 -1.1 iShEm exCh EMXC ... ... ... 58.49 50.03 4 54.52 +1.1 iShYdOpBd BYLD .75 3.1 ...q 26.66 24.28 10 24.41 -2.4 iSh2021Mu IBMJ .07e ... ...q 26.08 25.20 18 25.32 -.4 iSHgxUSHY HHYX .67e ... ...q 28.14 26.46 27.75 -.5 iShRussia rs ERUS ... ... ...q 39.23 27.18 1110 32.28 -3.7 iSCHeafe HEFA .70e 1.6 ...q 30.88 26.88 817 28.94 -2.5 iShCHMex HEWW 1.41p ... ...q 21.71 18.75 0 19.63 -1.8 iShH10yCBd CLYH .31e ... ...q 27.42 24.79 15 26.25 -.6 iShCHSpain HEWP .31p ... ...q 24.63 20.85 0 21.98 -.9 iShHEmBd EMBH .30e ... ...q 27.37 25.29 1 26.44 -.4 iShCHItaly HEWI .55p ... ...q 18.48 15.11 18.07 +7.4 iShShMMu MEAR .27e ... ...q 50.18 49.63 3 49.76 -.1 iSCHEafSC HSCZ .19p ... ...q 32.04 26.83 0 30.72 -.8 iShUSFxBal FIBR 2.20e ... ...q 101.15 98.54 98.80 -1.4 iShCHAcxUs HAWX 1.38e 4.0 ...q 28.00 23.99 26.43 -1.6 iShGbMM rs PICK ... ... ... 37.91 25.02 35 33.97 -1.9 iShCHAcwi HACW .94e 2.1 ...q 30.93 25.92 29.17 -.8 iShTrFRBd TFLO .07e .1 ...q 50.32 50.00 300 50.26 +.1 iShCH UK HEWU .24p ... ...q 24.77 22.21 3 23.38 -3.9 iSh ESG Sl ESGE ... ... ... 81.63 60.63 17 75.25 +1.8 iShCHSwitz HEWL 1.43e 2.4 ...q 27.79 25.03 25.56 -5.4 iShEMktMV HEMV ... ... ...q 29.20 24.31 27.64 +.9 iShLqdty bt ICSH .25e .5 ...q 50.54 49.98 22 50.05 iShCHJpn HEWJ .74e .5 ...q 35.29 26.93 513 32.04 -3.9 iShCHSoK HEWY .48p ... ...q 32.01 25.91 29.61 -2.1 iShFacEmg EMGF .13p ... ...q 53.84 39.80 50 50.89 +2.8 iSh iBd26 n IBDR ... ... ... 24.92 23.36 13 23.65 -3.6 iSiBd12-18 s IBDH .30 1.2 ...q 25.50 25.07 29 25.11 -.1 iSiBd12-16 s IBDF .13 .5 ...q 25.04 iSiBd12-20 s IBDL .62e 2.5 ...q 25.66 24.99 132 25.05 -1.0 iSiBd12-19 s IBDK .37e ... ...q 25.11 24.70 101 24.74 -.5 iSiBd12-23 s IBDO .56e ... ...q 25.55 24.33 98 24.47 -2.4 iSiBd12-22 s IBDN .55e ... ...q 25.42 24.33 318 24.45 -2.1 iSiBd12-25 s IBDQ .64e ... ...q 25.37 23.98 146 24.24 -3.2 iSiBd12-24 s IBDP .63e ... ...q 25.44 24.14 288 24.29 -3.0 iSiBd12-21 s IBDM .47e ... ...q 25.19 24.33 106 24.45 -1.4 IsoRay ISR ... ... ...dd .64 .38 56 .42 +5.3 IsraelChm ICL .27e 6.2 ... 4.95 3.85 61 4.34 +7.4 IssuerDir ISDR .20 1.2 56 18.95 11.30 1 16.10 -12.3 ItauCorpb ITCB 2.48e 16.8 ... 15.76 10.28 10 14.77 +9.9 ItauUnibH ITUB .32e 2.1 ... 16.98 10.02 6092 15.09 +16.2 IvyHiInOp IVH 1.50a 10.5 ...q 16.10 13.92 42 14.28 -5.6J -JAlexHld n JAX ... ... 33 12.30 8.70 21 11.70 +20.6 JJill n JILL ... ... ... 14.09 4.17 457 5.05 -35.3 JBG Smth n JBGS .23p ... ... 35.64 30.79 782 34.27 -1.3 JMP Gp27 n JMPD ... ... ... 25.62 24.11 4 24.95 -1.3 JMP Grp JMP .36 7.1 73 7.70 4.92 17 5.10 -8.9 JMP Gp 23 JMPB 2.00 7.9 ... 26.00 25.10 1 25.46 +.7 JPMCh pfE JPMpE 1.58 6.0 ... 27.70 25.53 41 26.13 -3.4 JPMDvsRt JPGE .96e 1.5 ...q 68.02 53.90 7 62.00 -.8 JPMIntEq JPIN 1.08e 1.8 ...q 63.18 52.55 115 59.81 -.4 JPMDvREm JPEM 1.31p ... ...q 64.42 50.28 11 60.30 +3.3 JPM DREq JPUS .26p ... ...q 74.59 62.58 53 69.48 -1.5 JPM DivInt JPIH ... ... ... 30.65 27.20 28.70 -4.3 JPMDsfEu JPEU ... ... ... 64.34 52.48 1 60.46 +.2 JPM DivEu JPEH ... ... ... 29.58 26.58 27.51 -2.7 JPM Val n JVAL ... ... ... 27.44 24.90 25.43 -2.6 JPM Qual n JQUA ... ... ... 27.51 24.85 25.66 -1.6 JPM Mom n JMOM ... ... ... 27.55 24.95 25.95 +1.2 JPM MinV n JMIN ... ... ... 26.62 24.93 25.20 -2.3 JPM US Dv JDIV ... ... ... 26.74 24.18 24.88 -6.1 JPM DivAlt JPHF ... ... ... 28.92 24.93 8 25.26 -3.5 JPM FutSt n JPMF ... ... ... 25.34 24.33 0 24.43 -2.9 JPM UlSh n JPST ... ... ... 51.03 48.88 100 50.09 +.1 JPM SCap n JPSE ... ... ... 30.81 27.03 11 29.53 -.5 JPM GlB n JPGB ... ... ... 52.89 50.25 2 50.40 -1.5 JPM Evnt n JPED ... ... ... 25.37 24.55 24.88 -1.3 JPM Disc n JPHY ... ... ... 52.80 49.72 7 50.26 -2.0 JPM USMid JPME ... ... ... 66.84 56.95 5 63.14 -.9 JPMorgCh JPM 2.24f 2.0 18 119.33 81.64 14476 110.62 +3.4 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 84 26.32 -2.7 JPMAlerian AMJ 2.29 9.2 ...q 32.34 23.17 3263 24.99 -9.0 JPMCh pfY JPMpF 1.53 5.9 ... 27.36 25.32 82 26.03 -2.3 JPMCh pfG JPMpG 1.52 5.9 ... 27.43 25.30 33 26.12 -3.2 JPM FTLgC JFT ... ... ...q 42.00 JPMCh pfH JPMpH 1.54 5.9 ... 27.41 24.03 173 26.10 -3.1 JRJR Ntw JRJR ... ... ...dd .75 .10 .13 -29.7 Jabil JBL .32 1.1 16 31.77 23.70 1524 28.74 +9.5 JacobsEng JEC .60 1.0 23 72.18 49.31 737 59.52 -9.8 JaggedPk n JAG ... ... ... 16.55 10.96 1257 13.83 -12.4 JHardie s JHX .38e 2.1 82 18.79 13.55 14 17.68 +.4 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 86 50.01 -.3 JanusHn n JHG 1.28 4.0 ... 41.64 30.24 794 31.64 -17.3 JpnSmCap JOF .13e 1.1 ...q 13.06 9.24 40 12.27 +3.9 Jarden JAH ... ... 53 58.97 JeldWen n JELD ... ... ...dd 42.27 27.61 640 29.40 -25.3 JernignC n JCAP 1.40 7.8 10 24.89 15.90 96 17.92 -5.7 Jianpu n JT ... ... ... 9.49 4.75 96 5.41 -16.5 JinkoSolar JKS ... ... 35 30.50 16.06 723 19.59 -18.5 JBeanTch JBT .40 .4 44 122.65 82.45 72 112.05 +1.1 JHMultLgC JHML .10p ... ...q 37.14 30.38 21 34.49 -.9 JH MultMdC JHMM .08p ... ...q 36.30 29.94 42 34.13 +.1 JH MultCns JHMC .07p ... ...q 33.38 27.07 7 30.48 -.3 JH MultFin JHMF .08p ... ...q 39.70 30.68 3 36.61 -.4 JH MultHltC JHMH .05p ... ...q 34.56 27.74 31.08 -.2 JH MultTch JHMT .09p ... ...q 47.35 33.93 2 43.28 +5.4 JH MultEn JHME ... ... ... 32.02 24.30 1 29.60 -.2 JH MultMat JHMA ... ... ... 38.20 30.00 34.82 -3.1 JH SmCap n JHSC ... ... ... 28.27 24.27 7 25.73 -1.5 JH MultDev JHMD ... ... ... 32.58 26.39 28 30.58 +.5 JH MultUt JHMU ... ... ... 29.74 25.00 26.88 -2.3 JH MulCnSt JHMS ... ... ... 28.79 25.38 26.10 -5.9 JH MultInd JHMI ... ... ... 37.55 29.47 0 34.27 -2.3 JH HedgEq HEQ 1.50 9.2 ...q 17.95 15.87 33 16.37 -6.0 JH TxAdY HTY 1.28 14.5 ...q 10.25 8.27 9 8.84 +.2 JohnJn JNJ 3.36 2.6 18 148.32 120.95 4575 129.63 -7.2 JohnContl n JCI 1.04e 3.0 23 44.37 33.23 4901 34.30 -10.0 JonesEngy JONE ... ... ...dd 2.70 .61 1475 .64 -41.9 JonesLL JLL .74f .4 30 178.75 105.13 341 173.56 +16.5 Jumei Intl JMEI ... ... 32 4.20 2.00 515 2.84 -2.7 JnprNtwk JNPR .72 2.9 13 30.96 23.68 2101 24.69 -13.4 Jupai n JP .40f 2.0 20 29.00 7.36 67 19.93 +7.8 JustEngy g JE .41 ... 5 6.29 3.86 134 4.43 +3.3 JustEn pfA JEpA ... ... ... 27.70 21.29 20 22.75 -8.5K -K12 LRN ... ... 71 21.18 14.01 228 14.13 -11.1 KAR Auct KAR 1.40 2.6 19 56.75 40.27 462 54.02 +6.9 KB FnclGp KB ... ... ... 63.96 43.15 133 54.93 -6.1 KB Home KBH .10 .4 33 38.80 19.80 1036 28.32 -11.4 KBR Inc KBR .32 1.9 12 21.70 13.36 1879 17.26 -13.0 KCAPFn 19 KAP 1.84 7.3 ... 25.99 25.05 25.30 KKR KKR 1.31e 6.5 9 24.50 16.77 2724 20.23 -3.9 KKR pfA KKR.PRA ... ... ... 27.69 25.45 38 25.82 -4.4 KKR pf B KKRpB 1.63 6.4 ... 27.37 25.31 60 25.52 -4.6 KKR Inco KIO 1.50a 9.4 ...q 18.63 15.38 100 16.01 -.2 KKR RE n KREF 1.39e ... ... 23.99 18.09 40 19.92 -.4 KMG Chm KMG .12 .2 23 70.60 42.31 112 60.60 -8.3 KT Corp KT ... ... ... 18.82 12.70 566 14.03 -10.1 Kadant KAI .84 .9 28 114.00 57.60 65 94.05 -6.3 Kadmon n KDMN ... ... ... 5.86 2.05 586 4.37 +20.7 Kaman KAMN .80 1.3 35 63.89 45.50 68 62.09 +5.5 KCSo pf KSUp 1.00 3.8 ... 29.50 25.22 0 26.50 -2.8 KC Southn KSU 1.44f 1.3 20 114.85 86.15 728 109.37 +3.9 KapStoneP KS .40 1.2 14 35.01 19.59 478 34.69 +52.9 KaynAEnD KED 1.60 9.9 ...dd 19.21 14.10 41 16.12 -7.4 KA EngTR KYE 1.32m 14.7 ...q 12.46 8.30 131 9.00 -10.5 KA MLP KYN 1.80 10.5 ...q 20.79 14.38 549 17.18 -9.8 KAMLP pfF KYNpF .88 3.4 ... 26.00 25.10 1 25.38 +.5 KAMidsEn KMF 1.80m 14.8 ...q 16.30 11.36 113 12.20 -11.6 KeanGrp n FRAC ... ... ... 19.83 12.42 2329 16.07 -15.5 Kellogg K 2.16 3.4 15 74.28 58.76 1702 63.35 -6.8 KelsoTch g KIQ .03f 5.6 ... .89 .24 12 .54 +3.7 Kemet KEM ... ... 25 27.35 10.83 365 18.04 +19.8 Kemper KMPR .96 1.7 26 71.52 36.35 251 57.45 -16.6 Kemper 54 KMPA 1.84 7.1 ... 28.25 25.40 14 25.77 -1.2 Kennamtl KMT .80 2.0 25 52.52 32.23 499 40.05 -17.3 KennWils KW .76 4.2 ...cc 22.65 15.95 650 18.30 +5.5 KenonHld n KEN ... ... ... 33.22 11.41 1 16.03 -26.0 KeyEngy KEG ... ... ... 24.79 8.20 57 13.65 +15.8 Keycorp KEY .40f 2.1 15 22.40 16.28 7067 19.46 -3.5 Keycorp pfI KEYpI ... ... ... 29.97 27.28 26 27.65 -4.4 Keysight KEYS ... ... 40 55.21 35.33 674 53.11 +27.7 KilroyR KRC 1.70 2.4 15 77.70 62.91 333 69.88 -6.4 KimbRoy n KRP 1.44f 7.6 ... 20.24 15.06 12 19.00 +16.9 KimbClk KMB 4.00f 3.7 17 134.30 104.58 1475 107.79 -10.7 Kimco KIM 1.12 7.8 15 23.03 13.69 2910 14.33 -21.0 Kimco pfI KIMpI 1.50 6.1 ... 25.49 24.50 28 24.51 -2.7 Kimco pfJ KIMpJ 1.38 6.0 ... 25.61 22.63 10 22.77 -9.1tKimco pfK KIMpK 1.41 6.2 ... 25.56 22.88 35 22.77 -9.3 Kimco pfL KIMpL ... ... ... 25.99 21.24 32 22.04 -10.9 KindMorg KMI .50 3.3 23 21.49 14.69 15046 15.35 -15.1 KindM pfA KMIpA ... ... ... 48.25 30.00 184 30.19 -20.5 KindredHlt KND .48 5.4 ...dd 11.90 5.50 2283 8.95 -7.7 Kingsway KFS ... ... ...dd 6.35 3.65 32 3.90 -22.8 Kinross g KGC ... ... 29 4.91 3.35 17236 3.78 -12.5 KirbyCp KEX ... ... 35 84.10 59.25 477 83.50 +25.0sKirklLak n KL .02e ... ... 16.89 11.52 2191 17.31 +12.7 KiteRlty pf KRGp 2.06 8.2 ... 25.03 KiteRlty KRG 1.27f 8.3 5 22.34 13.90 815 15.25 -22.2 KlondexM g KLDX ... ... ... 3.89 1.29 2289 2.38 -8.8 KnSwftT rs KNX .24 .6 27 51.94 30.48 2379 43.20 -1.2 Knoll Inc KNL .60 2.9 15 24.47 16.57 109 20.80 -9.7 KnotOffsh KNOP 2.08 10.2 ... 24.43 19.15 74 20.30 -2.2 Knowles KN ... ... 10 19.90 11.83 312 12.44 -15.1 Kohls KSS 2.44f 3.8 12 69.48 35.16 2532 63.38 +16.9 Koppers KOP 1.00 2.3 12 51.80 33.90 103 43.60 -14.3 KoreaElc KEP ... ... ... 20.38 14.12 535 16.20 -8.5 KoreaFd KF 4.50e ... ...q 44.64 36.90 5 41.32 +.1 KornFer KFY .40 .8 23 53.53 30.27 242 52.64 +27.2 KosmosEn KOS ... ... ...dd 8.62 5.15 3533 6.48 -5.4 KrNwChin s KFYP ... ... ...q 44.18 30.07 1 33.85 +1.2 KrS ChIn n KWEB ... ... ... 68.39 53.99 372 61.33 +4.6 KranChinA KBA 9.93e ... ...q 39.22 27.31 64 35.17 +2.1 KraneChCm KCNY .22e .6 ...q 37.61 32.60 3 37.32 +6.3 KranShFtse KEMP ... ... ...q 29.85 22.78 27.07 +1.8 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 5 www.sunnewspapers.net The Sun/Thursday, April 12, 2018

PAGE 39

KrnChEnv n KGRN ... ... ... 27.96 23.37 0 24.69 -2.4 KrnOnBelt n OBOR ... ... ... 28.16 24.47 3 26.07 +2.0 KrS CnTc n KEMQ ... ... ... 28.97 23.87 6 26.50 +3.8 KratonCp KRA ... ... 16 53.39 30.30 178 50.12 +4.0 Kroger s KR .50 2.1 12 31.45 19.69 8517 23.48 -14.5 KronosWw KRO .68f 3.0 8 29.49 14.84 295 22.94 -11.0 Kyocera KYO ... ... ... 71.92 53.79 12 56.44 -13.8L -L Brands LB 2.40 6.3 11 63.10 35.00 5682 37.91 -37.0 L-3 Tch LLL 3.20f 1.5 21 218.71 159.43 470 210.41 +6.3 LCI Inds LCII 2.20 2.3 17 132.73 86.25 223 96.15 -26.0 LG Display LPL ... ... ... 17.05 11.28 452 11.53 -16.2 LGL Grp LGL ... ... 19 6.70 4.25 7 5.37 -4.5 LMP CapIn SCD 1.24f 9.8 ...q 14.80 12.22 40 12.69 -9.0 LSB Inds LXU ... ... ...dd 11.71 5.36 185 6.07 -30.7 LSC Com LKSD 1.04f 6.4 ... 26.73 11.79 162 16.33 +7.8 LTC Prp LTC 2.28f 6.1 16 52.85 36.17 162 37.21 -14.6 LaQuinta LQ ... ... 64 21.06 13.11 2019 19.22 +4.1 LaZBoy LZB .48 1.6 20 34.25 23.15 203 29.85 -4.3 LabCp LH ... ... 19 181.72 134.19 479 164.17 +2.9 LadderCap LADR 1.26 8.3 21 15.39 12.83 672 15.14 +11.1 LadThalFn LTS .04 1.3 ...dd 3.67 2.11 105 3.17 +.3 LadTh pfA LTSpA 2.00 8.0 ... 25.70 24.63 15 25.08 -.9 LadThal27 n LTSL 1.63 6.6 ... 25.16 24.00 5 24.63 -1.2 LambWst n LW .77 1.2 24 63.97 40.75 1569 63.76 +12.9 Lannett LCI ... ... 6 30.35 14.40 401 16.20 -30.2 LaredoPet LPI ... ... 4 14.46 7.41 4880 9.66 -9.0 LVSands LVS 3.00f 4.2 20 79.84 55.70 1751 70.85 +2.0 LaSalleH LHO 1.80 6.2 16 31.75 24.10 1536 28.82 +2.7 LaSalH pfI LHOpI 1.59 6.5 ... 26.00 23.87 2 24.35 -3.0 LaSalHt pfJ LHOpJ 1.58 6.4 ... 26.50 23.67 4 24.64 -4.3 Latam Air LTM ... ... ... 17.39 10.53 457 15.48 +11.4 LatAmDisc LDF .03e .2 ...q 13.25 9.80 2 12.06 +5.0 LattDvMkt RODM .62e 2.1 ...q 31.02 25.45 63 29.38 +.6 LattEmMkt ROAM .43e 1.6 ...q 28.12 22.44 2 26.09 +1.3 Latt RE n RORE ... ... ... 16.02 13.27 6 14.01 -9.6 LattUSEqt ROUS .39e ... ...q 33.42 26.39 6 31.05 -.7 LattGblSC ROGS .57e 1.8 ...q 33.42 27.32 1 32.00 +1.4 HrtLoVol n LVIN ... ... ... 29.40 25.52 0 27.82 +.3 LazGlobTR LGI .95 5.3 ...q 19.39 14.96 31 18.09 +.5 Lazard LAZ 1.64 3.1 14 60.00 40.50 440 52.62 +.2 LazWldDiv LOR .69 6.1 ...q 12.63 10.52 17 11.35 -2.4 LeafGrp LFGR ... ... ...dd 10.15 6.35 30 7.15 -27.8 LearCorp LEA 2.80f 1.4 14 202.42 132.06 383 194.93 +10.3 Lee Ent LEE ... ... 5 3.10 1.75 142 2.15 -8.5 LegacyAc n LGC ... ... ... 9.74 9.51 9.54 -.9 LegacyA wt LGC/WS ... ... ... .45 .39 .40 -4.8 LegacyA un LGC/U ... ... ... 10.05 9.82 24 9.95 +.1 LeggMason LM 1.12 2.9 11 47.13 36.10 1207 38.29 -8.8 LegMas56 n LMHA ... ... ... 28.47 25.57 3 26.13 -4.1 LegM 5,4 56 LMHB ... ... ... 25.73 23.37 61 24.11 -4.6 LMGblInco BWG 1.32a 10.5 ...q 13.74 12.46 12.62 -1.2 LM IntLoV LVHI ... ... ... 29.13 25.85 2 26.87 -4.7 LM EM LoV LVHE ... ... ... 31.44 25.79 1 28.27 +2.7 LeggPlat LEG 1.44 3.2 21 54.97 41.25 760 44.46 -6.9 LeGS3.5s34 JBK 1.59 6.3 ... 26.71 23.35 25.30 +.6 LeidosHld LDOS 1.28a 2.0 25 70.11 50.54 556 65.06 +.8 LejuHldgs LEJU .20e ... ...dd 3.48 1.05 83 1.17 -18.8 LendingClb LC ... ... ...cc 6.56 3.09 5914 3.24 -21.5 LennarA LEN .16 .3 15 72.17 49.34 4784 58.19 -8.0 LennarB LEN/B .16 .3 12 58.65 41.30 178 47.00 -9.1 Lennox LII 2.04 1.0 27 223.05 160.18 255 199.57 -4.2 Leo Hld un LHC ... ... ... 10.00 9.90 3 9.93 -.4 LeucNatl LUK .40 1.6 44 28.30 21.61 2995 24.31 -8.2 LevelBr n LEVB ... ... ... 5.50 3.50 28 4.23 -2.7 LexRltyTr LXP .71f 9.0 10 10.65 7.68 762 7.90 -18.1 LexRT pfC LXPpC 3.25 6.6 ... 54.43 48.46 1 49.18 -4.2 Libbey LBY .47 8.0 ...dd 14.38 4.60 157 5.89 -21.7 LbtyASE USA .72e 11.5 ...q 6.80 5.42 723 6.25 -.8 LbtyASG ASG .38e 6.2 ...q 6.47 4.52 127 6.09 +9.9 LibOilSv n LBRT ... ... ... 23.30 16.00 674 19.01 -17.0 LibtProp LPT 1.60 4.1 18 45.40 37.77 702 39.45 -8.3 LifeStorg LSI 4.00 4.6 30 91.73 69.00 317 86.31 -3.1 LightInBox LITB ... ... ...dd 3.46 1.61 54 2.09 -9.1 LilisEn n LLEX ... ... ...dd 5.69 2.96 144 4.09 -20.0 LincNat LNC 1.32 1.9 10 86.68 62.67 3286 68.01 -11.5 LincNtl wt LNC/WS ... ... ... 82.24 58.71 82.24 +8.5 Lindsay LNN 1.20 1.4 42 100.40 82.31 53 87.05 -1.3 LineCp n LN ... ... ... 47.81 32.69 109 38.24 -6.7 LionsGat A LGF/A .09p ... ... 36.48 24.56 756 25.88 -23.5 LionsGat B LGF/B ... ... ... 34.41 22.50 566 24.23 -23.7 LiqTech LIQT ... ... ...dd .84 .25 198 .49 -14.4 LithiaMot LAD 1.00 1.0 12 127.99 81.71 275 100.98 -11.1 LiveNatn LYV ... ... ...cc 49.11 30.50 1150 37.99 -10.8 LloydBkg LYG .47a 12.2 ... 4.21 3.17 2345 3.88 +3.5 LoanCore n LCRT ... ... ... LoanDpt n LDI ... ... ... LockhdM LMT 8.00 2.4 50 363.00 266.01 1481 339.44 +5.7 Loews L .25 .5 14 53.59 45.01 1112 50.08 +.1 LomaNeg n LOMA ... ... ... 26.89 20.03 473 21.68 -5.9 LaPac LPX .13p ... 16 31.07 22.07 1250 29.88 +13.8 Lowes LOW 1.64 1.9 20 108.98 70.76 4552 86.65 -6.8 Lubys LUB ... ... ...dd 3.43 2.36 20 2.71 +2.7 LumberLiq LL ... ... ...dd 41.33 19.46 543 22.82 -27.3 LuxferHld LXFR .50 3.6 ... 16.21 10.85 13.93 -11.8 Luxoft LXFT ... ... 19 67.85 38.60 100 39.50 -29.1 Lydall LDL ... ... 16 60.00 42.51 47 47.30 -6.8 LyonBas A LYB 4.00f 3.9 8 121.95 78.01 1704 102.21 -7.4M -M&T Bk MTB 3.00 1.6 20 197.37 141.12 601 184.93 +8.2 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 1022.50 -6.2 M&TBk pfC MTBpC 63.75 6.3 ... 1086.00 1012.48 1020.00 -1.0 MAG Slv g MAG ... ... ... 13.84 9.29 373 10.94 -11.5 MBIA MBI ... ... ...dd 10.72 6.04 913 9.60 +31.1 MDC MDC 1.20f 4.2 10 35.18 26.45 491 28.75 -9.8 MDU Res MDU .79 2.8 23 28.54 24.29 524 27.81 +3.5 MFA Fncl MFA .80 10.7 9 8.90 6.72 1349 7.47 -5.7 MFA Fn42 MFO 2.00 7.6 ... 26.36 25.17 5 26.17 -.7 MFA pfB MFApB 1.88 7.4 ... 25.89 24.53 6 25.42 +.5 MFC Bcp MFCB ... ... ...dd 9.62 5.69 8 6.30 -19.1 MFS CAMu CCA .60 5.7 ...q 14.00 10.32 1 10.49 -8.9 MCR MCR .72a 8.8 ...q 8.76 8.00 65 8.15 -3.9 MGF MGF .41 8.9 ...q 5.03 4.56 65 4.60 -4.0 MFS HInM CXE .30 6.1 ...q 5.51 4.84 19 4.94 -5.7 MFS HYMu CMU .28 6.2 ...q 4.89 4.37 30 4.43 -4.1 MFS IHI CIF .25 9.0 ...q 3.03 2.63 41 2.75 -6.5 MIN MIN .42 10.7 ...q 4.38 3.89 459 3.95 -4.8 MFS InvG CXH .50 5.3 ...q 10.33 9.27 10 9.48 -2.4 MMT MMT .52 8.9 ...q 6.29 5.65 80 5.81 -4.3 MFM MFM .38 5.9 ...q 7.41 6.46 86 6.56 -4.5 MFV MFV .58 8.7 ...q 6.84 5.71 21 6.66 +12.4 MGIC Inv MTG ... ... 10 16.21 10.07 5345 10.86 -23.0 MGMGrPr n MGP 1.68 ... ... 31.83 25.31 1587 27.19 -6.7 MGM Rsts MGM .48f 1.4 10 38.41 27.01 12078 33.68 +.9 MI Homes MHO ... ... 15 37.41 24.08 245 33.27 -3.3 MPG pfA MPGpA ... ... ... 25.85 MPLX LP MPLX 2.43 7.3 ...dd 39.38 30.88 1829 33.13 -6.6 MRC Glbl MRC ... ... 19 20.77 14.01 579 18.01 +6.4 MSA Safety MSA 1.40f 1.7 66 87.31 65.95 113 83.49 +7.7 MSC Ind MSM 2.32 2.6 17 99.94 65.42 1698 88.17 -8.8 MSCI Inc MSCI 1.52 1.0 45 159.98 96.12 868 148.25 +17.2 MSG Netw MSGN ... ... 10 26.30 16.25 164 22.55 +11.4 MV OilTr MVO .76e 8.3 7 9.80 4.80 58 9.11 +8.5 MVC Cap MVC .60f 6.0 ...q 10.97 8.59 31 10.05 -4.8 MVC 22 n MVCD 1.56 6.2 ... 27.25 25.12 14 25.28 -2.2 MacQUtlDv MFD 1.20 10.2 ...q 14.75 11.44 10 11.81 -5.0 MacQGInf MGU 1.48 6.5 ...q 26.50 21.32 16 22.76 -11.7 Macerich MAC 2.96 5.1 32 69.73 52.12 1150 58.08 -11.6 MackCali CLI .80 4.7 8 28.57 15.86 382 16.99 -20.5 Macquarie MIC 5.76f 15.1 7 81.74 36.20 1141 38.23 -40.5 Macys M 1.51 5.2 10 31.04 17.41 7222 29.07 +15.4 MadCvCall MCN .72 9.9 ...q 8.15 7.09 25 7.29 -5.6 MadSqGd n MSG ... ... 76 254.50 189.96 89 244.25 +15.8 MadStSec MSP 1.04 9.2 ...q 12.33 10.72 8 11.32 -3.3 MagellMid MMP 3.68f 5.8 19 77.38 54.82 1065 63.08 -11.1sMagna g s MGA 1.32f 2.2 11 60.48 39.50 1227 60.27 +6.4 MagnaChip MX ... ... 6 13.40 8.05 147 9.60 -3.5 Maiden prA MHpA 2.06 10.8 ... 25.88 18.80 28 19.10 -22.7 Maiden pfC MHpC 1.78 10.2 ... 26.67 16.73 9 17.43 -28.6 MaidnH pfD MHpD 1.68 10.2 ... 25.05 14.85 6 16.51 -21.2 MaidenHld n MHLA .60 3.4 ... 27.28 16.68 9 17.86 -22.3 MaidHld 43 MHNC 1.94 9.7 ... 27.34 18.64 9 20.03 -18.0 MainStCap MAIN 2.22a 6.0 13 41.79 34.37 157 37.06 -6.7 MainStC 23 MSCA 1.53 5.9 ... 26.50 25.23 25.79 +2.1 MainSDTMu MMD 1.18 6.1 ...q 20.49 18.54 44 19.32 -2.6 Majesco n MJCO ... ... ...dd 6.43 4.35 3 5.34 -.6 Mallinckdt MNK ... ... ... 49.12 13.64 2104 14.90 -34.0 MgdDInvG MZF .74 5.4 ...q 14.17 13.05 7 13.80 +2.8 ManchUtd MANU .36 1.8 1 22.15 15.86 8 19.75 -.3 Manitowc rs MTW ... ... ... 44.03 21.20 292 27.73 -29.5 ManngNap MN .32 8.9 15 6.00 2.95 149 3.60 ManpwrGp MAN 1.86 1.6 14 136.93 97.88 221 114.75 -9.0 Manulife g MFC .44 ... ... 22.16 16.62 1782 18.41 -11.7 MarathnO MRO .20 1.1 ...dd 19.52 10.55 16614 17.52 +3.5 MarathPt s MPC 1.84 2.5 18 74.92 47.78 3917 74.02 +12.2 MarcusMill MMI ... ... 22 36.70 23.40 100 35.64 +9.3 Marcus MCS .50 1.6 25 34.90 23.55 74 31.00 +13.3 MarinSft rs MRIN ... ... ... 15.45 6.25 22 6.70 -38.8 MarineP MPX .28 2.0 25 17.12 10.49 7 13.97 +9.7 MarineMx HZO ... ... 18 24.30 13.80 172 18.60 -1.6 Markel MKL ... ... 45 1194.98 936.95 17 1155.00 +1.4 MarriotVac VAC 1.60 1.2 22 154.14 98.17 127 130.82 -3.2 MarshM MMC 1.50 1.8 23 86.54 71.79 1117 81.19 -.2 MartMM MLM 1.76 .9 30 244.32 191.09 565 202.82 -8.2 Masco MAS .42 1.0 24 46.45 33.07 2441 40.60 -7.6 Masonite g DOOR ... ... 12 85.30 50.40 218 61.05 -17.7 Mastec MTZ ... ... 15 55.53 38.40 577 45.85 -6.3 MastechD MHH ... ... 14 15.93 6.13 2 12.09 +20.2 MasterCrd MA 1.00 .6 40 183.73 111.53 2779 172.36 +13.9 MatadorRs MTDR ... ... 33 33.96 20.13 1773 30.86 -.9 Materion MTRN .40 .8 43 55.35 33.00 108 52.45 +7.9 MatinasB n MTNB ... ... ... 3.20 .59 269 .67 -42.2 Matson MATX .80 2.8 5 40.32 21.63 105 28.37 -4.9 MauiLand MLP ... ... 22 27.80 10.55 38 12.40 -28.3 MaxarTc n MAXR 1.48 3.2 ... 67.30 42.11 109 45.69 -29.0 Maximus MMS .18 .3 20 72.71 57.81 442 67.76 -5.3 MaxLinear MXL ... ... 16 32.47 20.38 655 22.95 -13.1 McClatch rs MNI ... ... ...dd 12.99 5.75 3 9.29 +4.0 McCorm vot MKC/V 2.08f 1.9 ... 112.92 90.60 0 107.86 +7.3 McCorm MKC 2.08f 2.0 16 111.46 90.25 826 106.59 +4.6 McDrmInt MDR ... ... 11 9.07 5.38 11201 6.00 -8.8 McDnlds MCD 4.04 2.5 28 178.70 130.91 2700 163.34 -5.1 McKesson MCK 1.36 1.0 12 178.86 133.82 791 143.08 -8.3 McEwenM MUX .01 .5 ...dd 3.15 1.82 3377 2.11 -7.5 Mechel pf MTLp ... ... ... 1.34 .80 4 .99 -5.7tMechel rs MTL ... ... ... 6.23 3.35 368 3.50 -33.5 Medequit n MRT .84 8.2 ... 13.06 9.67 91 10.19 -9.2 MedProp MPW 1.00f 7.9 14 14.22 11.82 2069 12.73 -7.6sMedifast MED 1.92 1.9 43 99.92 40.00 163 99.49 +42.5 MedleyCap MCC .64 15.7 6 7.89 3.94 343 4.08 -21.8 MedleyC 23 MCV 1.53 6.0 ... 25.98 23.93 0 25.34 +.4 MedleyC 21 MCX 1.63 6.3 ... 26.39 25.20 0 25.70 -.4 Medley n MDLX .22p ... ... 25.00 23.76 1 24.86 +.3 Medley24 n MDLQ ... ... ... 25.66 24.51 4 25.29 +.3 MedleyMgt MDLY .80 14.5 17 8.33 5.50 52 5.50 -15.4 Mednax MD ... ... 14 68.14 40.56 544 53.24 -.4 Medtrnic MDT 1.84 2.3 32 89.72 76.41 3750 78.59 -2.7 Merck MRK 1.92 3.4 21 66.41 52.83 9012 56.20 -.1 MercGn MCY 2.50 5.3 20 63.23 41.41 374 47.26 -11.6 Meredith MDP 2.18f 4.0 13 72.25 50.63 315 54.10 -18.1 Meritage MTH ... ... 12 55.50 37.60 189 45.35 -11.4 Meritor MTOR ... ... 7 29.54 14.97 798 20.41 -13.0 MerL pfK MERpK 1.61 6.3 ... 26.53 25.26 52 25.76 -1.3 MerL pfP MERpP 1.84 7.0 ... 27.53 25.80 16 26.21 -3.5 ML CZN46 PIY 2.09 14.5 ... 26.88 11.66 11 14.46 -1.7 MLRRD29 PYS 1.58 8.2 ... 24.85 17.20 10 19.36 -4.4 MLGS t PYT .76 3.5 ... 22.60 20.40 4 21.80 +4.1 MLIdxPl33 IPB 1.51 5.5 ... 28.91 26.50 2 27.25 -1.6 MesaRoyl MTR 1.46e 9.7 15 19.85 11.25 6 15.10 -18.2 Mesab MSB 1.49e ... ... 30.92 12.70 96 25.40 +1.0 Methode MEI .44 1.1 34 48.44 36.05 200 38.90 -3.0 MetLife MET 1.60 3.5 10 55.91 43.01 4782 46.05 -8.9 MetLfe pfA METpA 1.02 4.1 ... 25.67 23.50 24 25.05 +.8 MetroBkH n MCB ... ... ... 51.30 36.35 54 43.28 +2.8 MettlerT MTD ... ... 39 697.26 473.55 215 565.17 -8.8 MexcoEn MXC ... ... ...dd 7.18 3.00 26 3.65 -7.1 MexEqt MXE 1.62e .1 ...q 12.22 9.91 3 11.31 +10.2 MexEqt pf MXEp ... ... ... 15.11 MexicoFd MXF .70 4.2 ...q 18.24 15.26 85 16.75 +6.3 MKors KORS ... ... 19 69.95 32.38 1209 65.10 +3.4 MicrFoc n MFGP ... ... ... 36.21 12.67 1091 16.49 -50.9 MicrSol n MICR ... ... ... 4.29 3.19 12 3.90 +11.4 MidAApt MAA 3.48 3.8 17 110.95 85.16 672 92.27 -8.2 MdAApt pfI MAApI 2.13 3.4 ... 68.51 61.56 0 63.29 -6.0 MidsthBcp MSL .28m 2.1 ...cc 16.60 11.05 31 13.10 -1.1 MidstPet MPO ... ... ... 19.67 10.87 91 14.34 -13.5 Milacron n MCRN ... ... ... 22.62 15.09 259 19.42 +1.5 MilestnSci MLSS ... ... ... 1.80 .70 9 .80 -32.3 MHowHiInc HIE 1.39 12.0 ...q 14.17 10.93 59 11.54 -7.5 MillerInds MLR .72 2.8 15 29.00 23.65 16 26.05 +1.0 MinTech MTX .20 .3 16 80.50 62.55 68 68.65 -.3 MissP pfD MPpD 1.31 5.2 ... 27.67 24.63 0 25.43 -.9 Mistras MG ... ... 36 23.83 17.00 306 19.63 -16.4 MitsuUFJ MUFG ... ... ... 8.11 5.95 731 6.64 -8.7 MiX Tele MIXT .22e ... ... 16.32 5.59 124 16.03 +25.6 MizuhoFn MFG ... ... ... 4.00 3.37 285 3.66 +.5 MobileTele MBT .53e 5.4 ... 12.80 7.77 6760 9.89 -2.9 Model N MODN ... ... ...dd 18.90 10.00 95 17.60 +11.7 Modine MOD ... ... 15 25.75 10.15 159 20.40 +1.0 Moelis&Co MC 1.48 2.8 63 54.60 34.60 245 52.00 +7.2 Mohawk MHK ... ... 18 286.85 223.99 331 238.51 -13.6 MolinaHlth MOH ... ... ...dd 93.98 47.07 974 80.71 +5.3tMolsCoor A TAP/A 1.64 2.2 7 96.00 78.00 0 73.87 -12.0 MolsCoorB TAP 1.64 2.2 12 97.50 72.07 999 73.89 -10.0 MonRE MNR .68 4.5 24 18.45 13.87 186 15.17 -14.8 MonRE pfB MNRpB 1.97 7.9 ... 25.54 25.00 25.03 MonRE pfC MNRpC 1.53 6.4 ... 26.74 23.59 6 23.85 -4.7 Monsanto MON 2.16 1.7 22 126.80 114.19 8411 125.20 +7.2 Moodys MCO 1.76f 1.1 35 171.68 112.55 625 162.40 +10.0 Moog A MOG/A .25p ... 21 93.93 64.82 56 81.37 -6.3 Moog B MOG/B .25p ... 21 91.71 65.20 83.06 -6.4 MorgStan MS 1.16f 2.2 15 59.38 40.43 11800 52.74 +.6 MorgSt pfE MSpE 1.78 6.2 ... 30.32 27.96 48 28.88 -.3 MorgSt pfF MSpF 1.72 6.1 ... 29.79 27.50 41 28.02 -1.5 MorgSt pfI MSpI 1.59 5.9 ... 29.01 26.51 37 27.09 -2.7 MorgS pfG MSpG 1.66 6.4 ... 28.17 25.75 19 26.11 -2.2 MorgSt pfK MSpK ... ... ... 27.72 25.56 48 26.00 -4.1 MS Asia APF .14e .8 ...q 19.99 14.47 13 18.16 -1.3 MS China CAF 13.33e ... ...q 27.79 19.19 69 24.92 +6.6 MS CushHi MLPY 1.28e 20.3 ...q 8.00 6.10 6.30 -10.8 MS EMD MSD .57e 6.1 ...q 10.27 9.32 50 9.42 -5.6 MSEMDDbt EDD .80m 10.3 ...q 8.37 7.50 246 7.74 +.5 MSEmMkt MSF .05e .3 ...q 19.86 14.87 23 18.03 +.8 MS icb ICB .54a 2.9 ...q 19.79 17.88 21 18.90 +3.0 MS India IIF .04e ... ...q 35.14 28.02 26 31.25 -5.7 MSJCP97 HJV 1.75 14.3 ... 16.72 10.00 4 12.24 -.8 MkVRMB CNY ... ... ...q 49.12 38.72 46.99 +9.3 MkVRupee INR .20p .5 ...q 45.42 39.60 1 42.80 -2.0 MSDLEur URR ... ... ...q 21.49 15.60 1 19.75 +9.0 MSDSEur DRR ... ... ...q 62.51 44.20 47.48 -2.0 MorgSt pfA MSpA 1.01e 4.5 ... 24.50 21.49 42 22.69 +.2 MosaicAc n MOSC ... ... ... 9.90 9.49 9.72 +.2 Mosaic MOS .10m .4 33 29.20 19.23 4707 24.40 -4.9 MotrlaSolu MSI 2.08 1.9 20 110.29 79.63 723 107.63 +19.1 Movado MOV .80f 2.1 ...cc 42.25 20.50 204 39.00 +21.1 Mueller MLI .40 1.5 18 37.57 25.26 150 26.52 -25.1 MuellerWat MWA .20f 1.9 24 12.99 10.01 592 10.54 -15.9 Mulesft n MULE ... ... ... 44.58 19.40 2096 44.24 +90.2 MurphO MUR 1.00 3.5 ...dd 35.16 22.21 1954 28.66 -7.7 MurphUSA MUSA ... ... 13 89.69 63.79 497 68.14 -15.2 MyersInd MYE .54 2.3 46 24.15 15.40 133 23.15 +18.7 Myomo n MYO ... ... ... 23.20 2.07 160 3.20 -14.7 Myovant n MYOV ... ... ...dd 24.14 9.92 106 20.54 +62.5N -NCI BldSy NCS ... ... 21 21.20 13.05 255 17.25 -10.6 NCR Corp NCR ... ... 28 45.23 29.20 1139 31.58 -7.1 NGL EnPt NGL 1.56 13.6 ...dd 22.05 8.58 289 11.50 -18.1 NGL En pfB NGLpB 2.25 9.5 ... 25.56 23.10 21 23.67 -3.0 NL Inds NL ... ... 6 16.05 6.00 17 8.15 -42.8 LinkMotion LKM ... ... 20 4.68 1.58 2.20 -45.3 NRG Egy NRG .12 .4 49 31.15 14.52 3198 30.64 +7.6 NRG Yld A NYLD/A 1.12f 6.7 34 19.91 15.30 97 16.76 -11.1 NRG Yld C NYLD 1.19f 6.9 32 20.15 15.55 365 17.30 -8.5 NTN Buzz rs NTN ... ... ...dd 8.70 3.01 12 5.24 +24.5 NTT DOCO DCM ... ... ... 26.54 22.58 486 25.95 +9.2 NVR NVR ... ... 24 3700.00 2028.99 29 3090.00 -11.9 Nabors NBR .24 3.2 ...dd 12.94 5.32 12120 7.53 +10.2 NACCO NC 1.09f 3.0 4 92.60 23.80 28 36.30 -3.6 NamTai NTP .28 2.2 52 13.90 7.20 23 12.95 +3.2 NanoViric NNVC ... ... ...dd 1.64 .72 75 .83 -5.8 Nashville NASH .75e .7 ...q 29.66 25.34 29.00 +3.7 NatBkHldg NBHC .36 1.1 27 37.08 30.10 135 33.13 +2.2 NatFuGas NFG 1.66 3.2 16 59.92 48.31 280 51.36 -6.5 NatGrid NGG 2.89e 4.9 ... 70.76 51.44 643 58.82 NtHlthInv NHI 4.00f 5.9 16 81.60 62.71 200 67.82 -10.0 NHltcre NHC 1.92f 3.1 19 75.70 57.00 45 61.21 +.4sNOilVarco NOV .20 .5 ...dd 39.30 29.90 3687 39.43 +9.5 NatPresto NPK 1.00a 1.1 13 121.40 88.80 38 94.70 -4.8 NatRetPrp NNN 1.90 4.9 18 45.63 36.25 427 39.10 -9.3 NRetP pfE NNNpE 1.43 5.6 ... 26.38 23.96 60 25.25 -1.2 NtRetP pfF NNNpF 1.30 5.7 ... 25.58 21.97 15 23.00 -8.3 NatlStor n NSA 1.12 4.4 88 28.55 21.17 171 25.54 -6.3 NtStorAf pfA NSApA ... ... ... 26.30 23.96 3 24.20 -7.1 NtWst pfC NWpC 1.94 7.6 ... 26.60 25.48 25.59 Nationstar NSM ... ... 15 20.71 15.66 169 18.22 -1.5 NatxIntV n MVIN ... ... ... 47.10 43.78 0 45.54 +2.2 NatGsSvcs NGS ... ... 75 29.55 22.40 25 25.45 -2.9 NatrlGroc NGVC ... ... 27 11.61 4.79 49 7.20 -19.4 NatRsPt rs NRP 1.80f 5.6 9 35.95 22.81 110 31.90 +22.7 Natuzzi NTZ ... ... ... 3.30 1.41 88 1.62 +1.3 Nautilus NLS ... ... 16 19.80 11.30 165 13.65 +2.2 NavideaBio NAVB ... ... ...dd .68 .30 717 .31 -15.0 NavigCons NCI ... ... 19 24.47 14.62 231 20.79 +7.1 NavigatrH NVGS ... ... ... 13.80 7.00 187 11.30 +14.7 NaviosAcq NNA .08 9.6 ...dd 1.74 .67 251 .84 -24.7 Navios pfG NMpG 2.19 17.6 ... 19.99 10.39 0 12.45 -23.1 Navios NM ... ... ...dd 1.99 .71 908 .78 -35.3 NavMH pfH NMpH 2.16 17.3 ... 18.89 10.44 0 12.46 -23.6 NavMMid NAP 1.69 49.4 ... 12.24 3.26 257 3.42 -64.1 NaviosMar NMM 1.69f 100.0 6 2.62 1.45 431 1.69 -28.4 Navistar NAV ... ... ...cc 47.73 23.02 1467 36.79 -14.2 Navistr pfD NAVpD ... ... ... 20.70 9.33 20.30 +18.7 NeenahP NP 1.64f 2.1 17 95.40 72.35 117 77.95 -14.0 Nelnet NNI .64f 1.2 12 59.68 38.72 49 52.86 -3.5 NeoPhoton NPTN ... ... ...dd 9.78 4.56 792 6.85 +4.1 Netshoes n NETS ... ... ... 26.96 4.59 42 5.42 -31.4 Netw1Tch NTIP .10 3.7 90 5.00 2.25 71 2.70 +12.5 NBCAInt NBW .74 5.8 ...q 14.61 12.74 7 12.92 -5.0 NeuB HYld NHS .96 8.6 ...q 12.35 10.84 58 11.11 -5.5 NBIntMu NBH .90 6.5 ...q 16.00 13.70 20 13.84 -6.4 NB MLP NML 1.26 13.7 ...q 9.17 NBNYInt NBO .58 4.9 ...q 13.06 11.54 19 11.69 -3.9 NBRESec NRO .36 7.5 ...q 5.70 4.29 111 4.80 -13.2 NevGCas UWN ... ... 25 2.86 1.87 2 2.27 -15.0 NevroCorp NVRO ... ... ...dd 97.70 65.00 371 89.00 +28.9 Nevsun g NSU .04 1.6 ...dd 2.77 1.96 512 2.56 +4.9 NewAmHi HYB .78a 9.0 ...q 10.20 8.48 56 8.67 -7.8 NewConcEn GBR ... ... 28 2.45 1.16 867 1.38 -11.5 NE Realty NEN 1.00 1.4 2 75.25 65.90 70.13 -4.4 NwGold g NGD ... ... ...dd 4.25 2.28 13395 2.37 -28.0 NewHome NWHM ... ... 10 13.55 9.75 90 10.77 -14.0 NwIreland IRL 2.15e 1.3 ...q 14.33 11.90 6 12.00 -4.2 NJ Rscs s NJR 1.09 2.7 15 45.45 35.55 331 40.55 +.9 NewMedia NEWM 1.48 8.8 24 17.95 11.87 848 16.82 +.2 NwMtnFin NMFC 1.36 10.2 9q 15.00 12.05 312 13.35 -1.5 NewOriEd EDU .40e ... 48 108.40 59.29 1347 95.47 +1.6 NewRelic NEWR ... ... ...dd 79.08 38.19 359 73.75 +27.7 NewResid NRZ 2.00 12.3 6 18.43 15.04 1087 16.25 -9.1 NewSenInv SNR 1.04 12.3 15 10.82 6.77 493 8.46 +11.9 NY&Co NWY ... ... ...dd 4.31 1.28 186 4.01 +40.2 NY CmtyB NYCB .68 5.4 14 14.53 11.67 3731 12.67 -2.7 NY Cmt pfA NYCBpA ... ... ... 30.39 26.12 14 27.26 -4.7 NYCmty un NYCBpU 3.00 6.0 ... 56.99 49.51 3 50.00 -1.4 NY REIT NYRT 2.00c ... ... 2.80 1.91 2.22 +11.1 NY Times NYT .16 .7 ...cc 25.70 14.20 2369 22.80 +23.2 NewellRub NWL .92f 3.5 10 55.08 23.85 3633 25.92 -16.1 NewdExp NFX ... ... 13 37.00 22.72 4716 26.62 -15.6 NewMarket NEU 7.00 1.7 22 483.86 373.59 20 412.23 +3.7 NewmtM NEM .56f 1.4 31 42.04 31.42 9127 40.64 +8.3 NewpkRes NR ... ... ...dd 10.20 6.58 804 9.00 +4.7 NexGen g NXE ... ... ... 2.85 1.65 287 1.96 -23.4 NexaRsc n NEXA ... ... 13 21.20 15.27 18.82 -4.0 NexPtCr rs NHF 2.40m 10.4 ...q 25.64 21.30 187 22.99 -9.1 NxPtRsT n NXRT 1.00 3.8 8 29.40 22.84 95 26.14 -6.4 NxtEraLP NEP 1.57f 4.1 13 45.38 31.78 173 38.61 -10.4 NextEra 72 NEEpI 1.28 5.2 ... 25.48 23.17 35 24.53 -1.8 NextEra 73 NEEpJ 1.25 5.1 ... 25.62 22.88 47 24.55 -1.6 NextEra76 NEEpK ... ... ... 25.99 23.62 59 24.77 -3.1 NxtEra pfQ NEEpQ 3.19 4.4 ... 73.03 58.64 102 71.79 +3.2 NextEraEn NEE 4.44f 2.8 24 164.71 129.22 1256 161.04 +3.1 NxtEra pfR NEEpR ... ... ... 58.25 51.20 289 57.40 +2.1 NiSource s NI .78 3.3 30 27.76 22.44 3608 23.98 -6.6 NiaM pfB NMKpB 3.60 3.8 ... 104.75 94.12 94.30 -1.9 NiaM pfC NMKpC 3.90 4.0 ... 107.80 94.40 0 97.00 -2.1 Nielsen plc NLSN 1.36 4.2 18 43.61 30.64 3077 32.35 -11.1 NikeB s NKE .80 1.2 63 70.25 50.35 5185 66.83 +6.8 NoahHldgs NOAH ... ... 29 55.50 24.63 247 51.05 +10.3 NobilisH n HLTH ... ... ... 2.10 1.10 66 1.65 +22.2 NobleCorp NE .08 1.9 ...dd 5.80 3.14 8701 4.17 -7.7 NobleEngy NBL .40 1.3 32 35.51 22.99 3394 31.43 +7.9 NobleMid n NBLX 1.76 ... 11 57.98 41.90 302 45.18 -9.6 NokiaCp NOK .19e 3.4 ... 6.65 4.51 14004 5.57 +19.5 NomadF n NOMD ... ... ... 17.32 11.27 2950 15.44 -8.7 Nomura NMR ... ... ... 6.83 5.28 150 5.93 +1.9 Norbord n OSB 1.29 3.2 ... 41.88 27.83 101 40.18 +18.8 NordicAOff NAO .18 16.7 ... 1.60 .80 23 1.08 -9.9 NordicAm NAT .41e 20.0 ...dd 8.53 1.82 1051 2.05 -16.7 Nordstrm JWN 1.48a 3.0 20 54.00 37.79 940 49.01 +3.4 NorkSo NSC 2.88f 2.2 20 157.15 111.21 1706 131.05 -9.6 NortelInv NTL .64e 1.3 ... 51.97 27.20 50.99 NoAmEn g NOA .08 ... ... 6.20 3.70 74 6.00 +21.2 NEurO NRT .66e 7.7 10 9.32 5.94 25 8.55 +22.8 NoWestCp NWE 2.20f 4.1 16 64.47 50.01 279 53.45 -10.5 NDynMn g NAK ... ... ... 2.42 .81 1074 .86 -51.2 NthnO&G NOG ... ... 20 2.97 .63 3986 1.62 -21.0 NorthropG NOC 4.40f 1.3 37 360.88 240.26 795 346.65 +12.9 NStREur n NRE .60 4.5 ... 14.70 10.08 449 13.42 -.1 NwstNG NWN 1.88 3.2 ...dd 69.50 51.50 133 58.95 -1.2 NorwCruis NCLH ... ... 17 61.48 47.76 1941 52.33 -1.7 NovaBay rs NBY ... ... ...dd 5.00 2.25 2 3.15 -18.2 NovaGld g NG ... ... ...dd 4.89 3.35 2695 4.65 +18.3 Novartis NVS 2.75e 3.4 16 94.19 72.67 1007 80.91 -3.6 NovoNord NVO .96e 1.9 ... 58.37 35.76 1064 49.90 -7.0 NOW Inc DNOW ... ... ...dd 18.37 9.12 954 11.44 +3.7 NuSkin NUS 1.47f 2.0 36 76.24 52.88 662 75.10 +10.1 Nucor NUE 1.52f 2.5 24 70.48 51.67 1659 60.98 -4.1 Nush EnhYl NUAG ... ... ... 24.87 23.72 10 23.82 -2.5 Nush 1-5yr NUSA ... ... ... 25.18 24.41 3 24.49 -1.1 NushLCGr NULG ... ... ... 34.04 26.96 9 32.56 +4.4 NushLCVal NULV ... ... ... 30.70 25.42 6 28.14 -1.5 NushMCGr NUMG ... ... ... 31.52 25.84 3 29.54 +.6 NushMCVal NUMV ... ... ... 29.85 24.80 3 27.74 -1.6 NushSmCap NUSC ... ... ... 29.93 25.08 8 28.59 +.5 NushShTrm NURE ... ... ... 27.05 23.57 21 25.08 -4.8 NushEsg ef NUDM ... ... ... 27.24 Nus AgBd n NUBD ... ... ... 25.60 24.23 3 24.35 -2.4 NushEs ef NUEM ... ... ... 30.00 NustarEn NS 4.38 21.1 20 49.21 19.22 476 20.73 -30.8 NustEn pfA NSpA 2.13 9.2 ... 27.09 21.53 12 23.14 -6.9 Nustar pfB NSpB 1.91 8.8 ... 25.75 20.00 47 21.65 -4.4 Nustar pfC NSpC ... ... ... 26.43 22.39 40 23.45 -9.7 NustarGP NSH 2.18 18.5 ... 28.20 10.40 274 11.80 -24.8 Nustar 43 NSS 1.91 7.6 ... 26.10 24.55 8 25.19 +.8 Nutrien n NTR .40p ... ... 54.35 40.41 681 46.43 -10.5 NuvNYVl2 n NYV ... ... ... 15.50 13.37 3 13.53 -5.6 NuvCr22 n JCO ... ... ... 10.10 9.26 57 9.48 -.1 Nuv Mun21 NHA ... ... ... 10.96 9.29 12 9.54 +1.1 NuvHiInO n NMZ ... ... ... 13.91 12.40 104 12.58 -7.6 Nuv Pf22 n JPT ... ... ... 27.14 23.35 26 24.97 -.6 Nuv 11-21 n JHB ... ... ... 10.15 9.49 106 9.55 -4.1 NuvCA V2 n NCB ... ... ... 18.40 15.31 1 15.74 -7.4 NvHiInDc19 JHD ... ... ... 10.36 9.72 80 9.80 -2.2 Nuv RE In JRS ... ... ... 11.90 9.39 79 9.73 -13.6 NuvMO Pr NOM ... ... ... 17.58 13.14 3 13.88 -.5 NuvAllCEn JMLP 1.37 18.4 ...q 11.11 6.79 46 7.44 -13.1 NuvAZ NAZ .80 6.0 ...q 15.43 13.16 15 13.26 -6.2 NuvBldAm NBB 1.34 6.4 ...q 22.13 20.25 31 20.86 -5.1 NBldAmOp NBD 1.30 5.8 ...q 23.08 21.01 2 22.40 -2.8 NCaAMTFr NKX .86 6.4 ...q 16.17 13.44 81 13.58 -11.6 NCADvA NAC .91 6.7 ...q 15.58 13.26 155 13.52 -5.5 NCalMunV NCA .47 5.0 ...q 10.70 9.16 80 9.29 -8.8 NuvCASel NXC .63a 4.5 ...q 17.32 13.65 6 13.91 -6.7 NCTDv2 pfC NGKpC .26 2.6 ... 10.02 NCTPI NTC .68a 5.8 ...q 12.57 11.38 65 11.71 -1.8 NuvCorEqA JCE 1.21a 8.1 ...q 16.19 13.84 30 14.86 +1.8 NvCredStr JQC .62 7.7 ...q 8.92 7.90 389 7.99 -2.8 NvDvrsDiv JDD 1.04 8.5 ...q 13.25 11.50 347 12.27 -.2 NuvDivA NAD .85a 6.5 ...q 14.46 12.92 287 13.18 -6.3 NuvEnhM NZF .83a 6.2 ...q 13.31 -1.6 NvDow30DO DIAX 1.06 5.9 ...q 19.49 15.43 85 17.96 -4.7 NuEnMLP JMF 1.35 13.0 ...p 13.85 9.65 228 10.40 -8.7 NEnhMuV NEV .96a 7.2 ...q 15.25 13.26 40 13.38 -5.8 NuvFloat JFR .72 6.6 ...q 12.04 10.66 266 10.95 -2.3 NuvFltOp JRO .76a 6.9 ...q 11.95 10.55 96 10.91 -4.3 NvGADiv2 NKG .64a 5.6 ...q 13.55 11.39 19 11.52 -8.4 NuvGblHIn JGH 1.58 9.7 ... 17.45 15.95 72 16.29 -3.7 NuvHi2020 JHY .68 7.0 ...q 10.50 9.67 17 9.77 -1.4 NuvHIDec18 JHA ... ... ...q 10.27 9.67 110 9.88 -.3 NuvEnhMu NVG ... ... ... 15.83 14.06 224 14.61 -5.4 NNYAmtF NRK .70 5.8 ...q 13.44 12.01 180 12.16 -6.2 NuvAmtFr NEA .75a 5.8 ...q 14.18 12.80 351 13.02 -5.3 NuvIntMu NID .68 5.5 ...q 13.77 12.10 98 12.42 -4.4 NvIntQMu NIQ .57 4.5 ...q 13.49 12.22 39 12.66 -1.6 NMDPI NMY .67a 5.5 ...q 13.27 11.92 19 12.14 -3.5 NvMAP NMT .71a 5.4 ...q 15.00 12.81 7 13.10 -8.2 NMIQI NUM .74 5.9 ...q 14.05 12.55 30 12.68 -4.4 NuvMNMu NMS .80 5.8 ...q 17.04 13.49 6 13.82 -6.1 NuvMtgOp JLS 1.52 6.4 ...q 26.33 23.34 19 23.71 -4.0 NuMtgOp2 JMT 1.53 6.7 ...q 25.40 22.21 4 22.80 -4.0 NuvMultM JMM .48 6.6 ...q 7.77 6.60 6 7.25 -4.9 NvMuI NMI .50a 4.3 ...q 12.87 10.77 16 11.48 -.8 NuvMuVal NUV .39a 4.1 ...q 10.46 9.32 259 9.48 -6.4 Nv AMT-Fr NUW .78a 4.9 ...q 18.59 15.79 31 15.91 -7.8 NuvNJDiv NXJ .82a 6.2 ...q 14.04 12.98 40 13.14 -4.1 NuvNJMV NJV .59a 4.1 ...q 15.45 14.55 14.24 -1.0 NNYDvA NAN .80a 6.3 ...q 14.57 12.49 96 12.74 -7.9 NNYMV NNY .39a 4.2 ...q 10.65 9.09 39 9.25 -2.6 NuvNYSel NXN .55 4.3 ...q 14.37 12.58 6 12.93 -5.1 NNCPI NNC .59a 4.8 ...q 13.67 12.21 30 12.28 -4.8 NOHQI NUO .80 5.8 ...q 15.46 13.63 29 13.78 -5.9 NvPA NQP .81a 6.5 ...q 13.78 12.36 36 12.53 -4.7 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 51 24.00 -3.1 NvPfdInco JPC .80 8.0 ...q 10.75 9.60 261 10.00 -3.3 NuvQPf2 JPS .70 7.3 ...q 10.47 9.24 495 9.60 -5.9 NuvREAst JRI 1.49a 9.1 ...q 19.00 15.75 50 16.44 -7.6 NuvEqtP BXMX 1.00 7.4 ...q 14.54 13.00 177 13.47 -5.5 NEqPrmG SPXX 1.04 5.9 ...q 18.85 14.86 51 17.60 +1.7 NvSMM NIM .31a 3.2 ...q 10.55 9.49 38 9.80 -1.6 NSTFI NXP .55a 3.9 ...q 15.16 13.85 31 14.02 -4.1 NSTFI2 NXQ .53a 4.0 ...q 14.33 13.28 25 13.51 -3.1 NSTFI3 NXR .55a 3.8 ...q 15.69 14.04 8 14.38 -5.3 NuvSnIn NSL .42 6.4 ...q 7.00 6.28 101 6.61 +1.5 NuShDCrd JSD 1.16a 6.9 ...q 18.41 16.45 34 16.99 +2.2 Nv TA Div JTD 1.23 7.4 ...q 18.44 14.95 26 16.64 -5.3 NvTxATR JTA 1.04 7.9 ...q 14.69 12.07 24 13.17 -5.6 NTXQI NTX .65 5.0 ...q 14.94 12.42 33 13.18 -8.1 NVAPI NPV .65a 5.3 ...q 13.46 12.15 29 12.28 -4.2 NuverEnv n NES ... ... ... 26.50 9.25 4 19.77 +8.7O -OCI Ptrs OCIP .70e 7.6 58 9.70 6.76 17 9.25 +14.9 OFG Bncp OFG .24 2.0 10 12.25 7.80 155 11.80 +25.5 OFG pfA OFGpA 1.78 7.5 ... 25.70 21.39 9 23.74 -1.6 OFG pfB OFGpB 1.75 7.6 ... 24.78 20.77 11 23.12 +4.8 OFG pfD OFGpD 1.78 7.5 ... 25.24 21.29 6 23.64 +5.4 OGE Engy OGE 1.33 4.2 17 37.32 29.59 1221 31.80 -3.4 OM AsstM OMAM .32 2.1 16 18.62 13.20 15.35 -8.4 ONEGas OGS 1.84f 2.7 22 79.51 62.20 123 67.05 -8.5 OaktreeC OAK 3.34e 8.4 11 48.50 38.80 182 39.60 -5.9 OasisMid n OMP ... ... ... 19.65 15.57 39 17.37 -.4 OasisPet OAS ... ... ...dd 13.37 6.69 12209 8.67 +3.1 Obsidian g OBE ... ... ... 1.64 .82 2637 1.12 -9.7 OcciPet OXY 3.08 4.3 ...cc 78.09 57.20 4991 71.68 -2.7 Oceaneerg OII .60 2.9 ...cc 27.55 17.11 1139 20.34 -3.8 Och-Ziff OZM .87e 37.8 26 3.95 2.14 1543 2.30 -8.0 OcwenFn OCN ... ... ...dd 5.53 2.12 580 4.13 +31.9 Oi SA C OIBR/C ... ... ... 9.71 4.76 31 5.78 +2.7 OilStates OIS ... ... ...dd 34.72 20.23 782 30.25 +6.9 Oil-Dri ODC .92f 2.3 20 50.82 33.61 1 40.78 -1.7 OldRepub ORI .78f 3.7 18 22.34 17.92 1579 21.28 -.5 Olin OLN .80 2.7 9 38.84 27.79 1625 29.46 -17.2 Om Asst 31 OMAA 1.28 5.3 ... 25.30 22.66 24.13 -3.2 OmegaHlt OHI 2.64f 10.0 10 35.14 24.90 1168 26.28 -4.6 Omnicom OMC 2.40 3.3 16 86.71 65.32 1071 72.03 -1.1 Omnova OMN ... ... ...dd 11.60 8.10 97 11.00 +10.0 OnAssign ASGN ... ... 30 86.13 44.66 81.88 +27.4 OnDeckCap ONDK ... ... ...dd 6.36 3.29 277 5.37 -6.4 OncoCyte n OCX ... ... ... 7.85 1.10 126 2.25 -51.6 OneLibrty OLP 1.80 7.7 13 27.70 21.02 34 23.52 -9.3 OneSmart n ONE ... ... ... 11.00 10.20 194 10.92 +.1 OneMain OMF ... ... 14 36.32 22.04 439 29.66 +14.1 ONEOK OKE 3.08f 5.3 43 61.36 47.14 2014 58.62 +9.7 Ooma n OOMA ... ... ...dd 12.75 7.30 28 11.15 -6.7 OppLgCap RWL .72e 1.4 ...q 55.31 44.65 97 49.92 -2.9 Opp RUT n OMFS ... ... ... 26.75 24.71 25.38 -2.8 OppMidCap RWK .59e .7 ...q 64.10 53.65 7 59.08 -2.7 OppSmCap RWJ .59e .9 ...q 73.30 60.34 20 69.41 -.7 OppUltDiv RDIV 1.15e 3.2 ...q 37.95 32.12 64 35.42 -3.2 OpR1000V n OVLU ... ... ... 27.53 25.07 25.55 -4.0 OpR1000L n OVOL ... ... ... 26.19 24.80 25.34 -2.3 OpR1000S n OSIZ ... ... ... 27.42 25.05 25.58 -2.5 OpR1000Y n OYLD ... ... ... 26.20 24.36 24.60 -6.1 Op R1000D n OMFL ... ... ... 27.47 24.74 21 25.76 -1.3 OpIntRev n REFA ... ... ... 30.89 25.65 28.08 +.8 OpGlbRv n RGLB ... ... ... 30.09 25.62 27.85 -.1 Opp Rev n ESGL ... ... ... 33.09 27.62 1 30.06 -3.2 OppGlRv n ESGF ... ... ... 33.63 27.83 31.37 OppenFin RWW .58e .9 ...q 74.63 57.06 2 66.65 -3.4 OpEMRev n REEM ... ... ... 30.65 25.82 28.20 +1.5 OppenHldg OPY .44 1.7 ...dd 29.05 15.10 46 26.15 -2.4 Oracle ORCL .76 1.7 56 53.48 43.60 10392 45.61 -3.5 Oragenics rs OGEN ... ... ... 6.80 .60 Orange ORAN .41e 2.3 ... 18.57 14.94 208 17.49 +.5 OrbitATK OA 1.28 1.0 23 134.59 93.50 399 132.70 +.9 OrchidIsl ORC 1.08e 14.5 39 11.13 6.77 349 7.43 -19.9 OrchidsPP TIS 1.40 18.0 12 26.14 7.25 50 7.77 -39.3 OrientPap ONP ... ... 4 2.45 .75 15 1.18 -8.6 OrionECarb OEC .72 ... ... 30.25 17.15 651 28.65 +11.9 OrionGpHl ORN ... ... ...dd 8.61 5.17 53 6.78 -13.4 Orix IX ... ... ... 100.03 75.78 18 87.35 +3.0 OrmatTc ORA .47 .9 32 70.68 53.45 234 55.07 -13.9 OshRusS n OUSM ... ... ... 27.78 24.76 8 26.04 -3.7 OshIntQ n ONTL ... ... ... 29.06 25.13 2 27.38 -1.0 OshkoshCp OSK .96 1.3 17 100.26 61.74 355 76.52 -15.8 OsiskoGl n OR .20 ... ... 14.39 9.31 948 9.79 -15.3 OutfrontM OUT 1.44 7.7 11 26.87 17.75 1299 18.82 -18.9 OversSh wi OSG/WI ... ... ... 2.75 OverSh rs OSG ... ... ... 3.90 1.67 628 3.21 +17.2 OwensMin OMI 1.04f 6.5 10 34.97 14.26 442 16.04 -15.0 OwensCorn OC .84 1.0 25 96.52 59.26 690 81.21 -11.7 OwensIll OI ... ... 21 25.90 19.91 1160 21.36 -3.7 OwensRM ORM .40 2.7 10 18.72 13.71 18 15.07 -5.9 OxfordInds OXM 1.36f 1.7 19 84.32 52.54 132 77.73 +3.4P-QPBF Engy PBF 1.20 3.4 11 37.01 18.48 1826 35.06 -1.1 PBF Logist PBFX 1.88f 9.6 9 22.30 17.75 35 19.60 -6.4 PCM Fund PCM .96 8.3 ...q 12.13 10.15 27 11.53 -.3 PG&E Cp PCG 2.12f 4.7 7 71.57 37.30 3317 44.80 -.1 PGT Inc PGTI ... ... 24 19.60 10.10 202 18.50 +9.8 PHH Corp PHH ... ... ...dd 15.00 8.01 187 10.52 +2.1 PIMCO1-3Tr TUZ .34a .7 ...q 50.81 49.98 6 50.02 -.5 Pimc1-5Tip STPZ .53e 1.0 ...q 52.80 51.50 195 51.89 -.1 Pim15TIPS LTPZ .42e .6 ...q 69.37 64.21 8 67.48 -2.5 PimBrdTIPS TIPZ .80e 1.4 ...q 61.03 55.96 2 57.64 -1.0 PimLwDur LDUR 2.82e 2.0 ...q 101.52 99.40 3 99.59 -.7 PimcoTR BOND 6.13e 5.9 ...q 107.65 103.24 49 103.71 -2.2 Pim0-5HYCp HYS 5.21e 5.2 ...q 101.95 97.52 435 99.98 -.5 PimIGBd CORP 3.12a 3.1 ...q 106.25 101.38 37 102.27 -3.2 PimShMat MINT .82e .8 ...q 101.87 101.39 584 101.46 -.1 PimIntMu MUNI 1.26 2.4 ...q 54.58 52.53 12 52.68 -1.8 PimSTMun SMMU .47e .9 ...q 50.80 49.65 1 49.87 Pim25yrZro ZROZ 3.07e 2.7 ...q 124.10 106.57 6 113.63 -6.4 PJT Part n PJT .20 .4 ...dd 54.49 32.66 193 53.80 +18.0 PLDT Inc PHI 1.60e 5.7 ... 38.54 26.97 62 28.24 -6.1 PNC pfP PNCpP 1.65 5.9 ... 30.06 26.97 52 28.00 -1.1 PNC pfQ PNCpQ 1.34 5.3 ... 25.79 24.15 43 25.13 -.9 PNC PNC 3.00 2.0 14 163.59 115.45 1349 149.44 +3.6 PNC wt PNC/WS ... ... ... 89.25 48.75 88.25 +13.5 PNM Res PNM 1.06 2.8 18 46.00 33.75 239 37.50 -7.3 POSCO PKX ... ... ... 93.12 56.48 151 77.02 -1.4 PPDAI n PPDF ... ... ...dd 13.68 6.53 451 7.02 -1.3 PPG s PPG 1.80 1.6 19 122.07 100.45 1293 109.28 -6.5 PPG wd PPG/WD ... ... ... 138.47 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page6 www.sunnewspapers.net The Sun/Thursday, April 12, 2018

PAGE 40

PPL Cap 73 PPX 1.48 5.8 ... 26.75 24.83 28 25.32 -1.1 PPL Corp PPL 1.64f 5.9 12 40.20 27.08 3884 27.93 -9.8 PQ GrpH n PQG ... ... 29 17.65 12.88 170 14.23 -13.5 PS BusPk PSB 3.40 3.0 29 137.60 107.91 73 113.25 -9.5 PSBPk pfU PSBpU 1.44 5.9 ... 25.99 24.36 8 24.50 -3.0 PSBPk pfV PSBpV 1.42 5.8 ... 26.65 24.06 6 24.73 -2.3 PS BusP pfY PSBpY ... ... ... 24.78 22.42 59 22.86 -7.1 PS BusP pfX PSBpX 1.31 5.6 ... 25.50 22.74 26 23.33 -7.6 PS BsPk pfW PSBpW ... ... ... 25.77 22.79 75 22.97 -9.0 PVH Corp PVH .15 .1 20 160.22 96.85 766 158.01 +15.2 PcrTrnd750 PTLC ... ... ...q 30.73 24.92 124 28.37 -.9 PcrTrnd450 PTMC ... ... ...q 32.86 27.25 69 30.88 -.7 PcrTrnd100 PTNQ ... ... ...q 33.90 25.35 24 31.06 +2.7 PacrCash n GCOW ... ... ... 34.59 29.33 30 30.82 -2.1 PacrTrendp PTEU ... ... ... 33.39 25.50 97 30.11 -1.9 Pacr Wlth n PWS ... ... ... 27.67 23.99 3 25.01 -.9 Pac Cash n CALF ... ... ... 27.16 22.60 3 26.79 +2.6 PacDvCsh n ICOW ... ... ... 31.03 25.13 7 29.41 +.2 PacCashCow COWZ ... ... ... 28.80 PacifCstOil ROYT .15e 6.8 5 2.75 1.36 241 2.15 +10.8 PacDrill rs PACD ... ... ...dd 2.20 .37 .38 PacGE pfA PCGpA 1.50 6.0 ... 33.50 21.19 4 25.09 -11.0 PacGE pfB PCGpB 1.37 5.9 ... 33.00 23.00 1 23.25 -10.0 PacGE pfC PCGpC 1.25 5.9 ... 29.01 21.02 21.27 -13.5 PacGE pfD PCGpD 1.25 5.9 ... 26.95 20.64 1 21.19 -12.3 PacGE pfE PCGpE 1.25 5.8 ... 29.48 20.75 0 21.59 -12.4 PacGE pfG PCGpG 1.20 5.9 ... 32.05 19.49 1 20.25 -17.6 PacGE pfH PCGpH 1.12 5.8 ... 29.54 18.65 0 19.46 -15.6 PacGE pfI PCGpI 1.09 5.5 ... 26.84 19.21 19.70 -12.6 Pacif pf PPWp 5.00 5.0 ... 100.26 PackAmer PKG 2.52 2.2 20 131.13 90.28 349 112.68 -6.5 Pagsegur n PAGS ... ... ... 39.97 30.69 1163 35.12 +10.8 PalatinTch PTN ... ... ...dd 1.59 .31 4151 1.41 +64.1 PaloAltNet PANW ... ... ...dd 197.20 107.37 1660 186.99 +29.0 PampaEng PAM ... ... ... 72.98 50.88 173 58.25 -13.4 Pandora P ... ... ...dd 11.17 4.09 5588 4.93 +2.3 PanhO&G PHX .16 .8 98 25.30 17.65 28 19.65 -4.4 ParPetr rt PARR/r ... ... ... .06 ParPetrol PARR ... ... 26 21.94 15.90 17.87 -7.3 ParTech PAR ... ... 33 14.87 7.31 65 13.62 +45.7 ParaGold n PZG ... ... 4 1.80 1.16 53 1.47 +13.1 ParamtGp PGRE .40f 2.8 ... 17.25 13.70 844 14.07 -11.2 Paretem rs TEUM ... ... ...dd 3.59 .50 997 2.29 +10.6 ParkEl PKE .40 2.3 41 20.46 13.88 97 17.57 +3.1 ParkHot n PK 2.20f 8.2 ... 29.93 23.91 1996 26.73 -7.0 ParkNatl PRK 3.76 3.6 19 116.75 92.42 29 103.78 -.2 ParkDrl PKD ... ... ...dd 1.70 .49 1787 .60 -40.0 ParkerHan PH 2.64 1.5 21 212.80 151.17 757 170.36 -14.6 ParsleyEn PE ... ... 47 32.90 21.12 6806 28.07 -4.7 PartRe pfF PREpF 1.47 5.8 ... 26.24 24.70 1 25.26 -1.3 PartRe pfG PREpG 1.63 6.2 ... 27.59 25.81 3 26.42 -1.6 PartRe pfH PREpH 1.81 6.6 ... 30.82 26.81 31 27.37 -4.5 PartRe pfI PREpI 1.47 5.8 ... 27.08 24.91 231 25.53 -2.8 PartyCity n PRTY ... ... 15 17.05 9.50 398 15.85 +13.6 PaycomSft PAYC ... ... ...cc 115.48 57.71 443 112.27 +39.8 PeabodyE n BTU .12p ... ... 41.98 22.58 696 36.40 -7.5 PeabEn pfA BTUp 2.13 ... ... sPearson PSO .80e 7.4 ... 10.89 7.62 215 10.82 +10.2 Pebblebrk PEB 1.52 4.5 19 39.74 29.24 603 33.65 -9.5 Pebble pfC PEBpC 1.63 6.7 ... 26.05 23.93 1 24.37 -3.6 Pebbleb pfD PEBpD 2.09 8.5 ... 26.99 24.15 1 24.60 -4.5 Pedevco rs PED ... ... ... 1.48 .26 266 .34 +5.6 Pembina g PBA 1.50 ... 24 36.99 29.28 613 31.78 -12.2 PengthE g PGH .04 ... ...dd 1.23 .54 264 .73 -8.1 Penney JCP ... ... 9 5.92 2.35 13815 3.51 +11.1 PennaRE PEI .84 8.4 14 15.34 9.20 712 10.01 -15.8 PenRE pfB PEIpB 1.84 8.4 ... 25.83 20.21 10 21.82 -13.3 PenRE pfC PEIpC 1.80 8.6 ... 27.75 19.44 27 21.05 -18.7 PenRE pfD PEIpD 1.72 8.5 ... 25.83 19.01 23 20.25 -19.4 PennyMFn PFSI ... ... 8 25.20 15.65 133 22.60 +1.1 PennyMac PMT 1.88 10.4 19 18.46 14.87 443 18.06 +12.4 Penny pfA PMTpA 2.03 7.9 ... 25.84 23.11 5 25.55 +1.3 PennyM pfB PMTpB ... ... ... 25.45 23.68 12 25.17 Penske PAG 1.36f 3.2 10 54.83 38.33 438 43.12 -9.9 Pentair PNR 1.38 2.0 22 74.84 59.13 718 69.52 -1.6 Penumbra n PEN ... ... ...dd 127.40 77.75 148 122.25 +29.9 PerfFood n PFGC ... ... 21 35.25 23.50 898 30.15 -8.9 PerkElm PKI .28 .4 25 84.49 56.21 420 74.33 +1.7 Prmian PBT .56e 5.8 27 10.28 7.80 76 9.68 +9.1 Perrigo PRGO .76f .9 ...dd 95.93 63.68 1856 81.94 -6.0 PetChina PTR .70e 1.0 ... 82.33 60.69 357 71.84 +2.7 PetroArg PZE .07e ... ... 14.80 10.35 5 11.32 -16.7 PetrbrsA PBR/A ... ... ... 13.92 6.96 3997 12.89 +31.1 Petrobras PBR ... ... ... 14.93 7.61 15987 14.33 +39.3 PtroqstE rs PQ ... ... ...dd 2.74 .47 628 .53 -72.0 Pfenex PFNX ... ... ...dd 6.77 2.07 63 5.66 +112.8 Pzer PFE 1.28 3.6 14 39.43 31.67 13023 35.79 -1.2 Pzer wd PFE/WD ... ... ... 28.25 PhlpsSelEn DSE 1.26 22.9 ... 7.99 4.89 124 5.51 -5.8 PhilaEn n PESC ... ... ... PhilipMor PM 4.28 4.2 21 123.55 95.51 3622 100.72 -4.7 PhilipsNV PHG .88e 2.3 ... 42.35 31.53 778 39.09 +3.4 Phillips66 PSX 2.80 2.7 23 107.47 75.14 2247 102.55 +1.4 Phill66LP PSXP 2.71f 5.5 20 56.48 44.40 188 48.92 -6.6 PhoenixCo n PFX ... ... ... PhxNMda FENG ... ... 71 8.14 2.43 95 4.28 -34.1 PhysRltTr DOC .92f 6.2 25 21.85 14.13 1047 14.91 -16.0 PiedmOfc PDM .84 4.8 8 22.72 16.69 830 17.58 -10.4 Pier 1 PIR .28 7.8 11 7.22 2.87 954 3.58 -13.5 PimUS Eq n MFUS ... ... ... 29.49 25.01 4 27.40 -.8 Pim IntEq n MFDX ... ... ... 28.41 25.32 2 26.66 -.3 PimEmMkt MFEM ... ... ... 28.32 24.30 7 26.32 +.6 PimcoCA PCQ .92 6.2 ...q 17.89 14.43 35 14.79 -14.4 PimcoCA2 PCK .65 7.9 ...q 10.42 8.04 40 8.20 -19.3 PimcCA3 PZC .72 7.5 ...q 12.97 9.55 24 9.61 -8.0 PimcoCp&I PCN 1.35 8.0 ...q 17.95 15.84 141 16.87 -1.9sPimCpOp PTY 1.56a 9.1 ...q 17.30 15.70 258 17.16 +4.3 PimDyCrd PCI 1.97 8.5 ...q 23.53 21.42 378 23.26 +3.7 PimDyInco PDI 2.65a 8.4 ...q 31.61 28.60 268 31.47 +4.7 PimcIncStr PFL 1.08 9.2 ...q 12.44 11.15 54 11.78 +.9 PimIncStr2 PFN .96 9.2 ...q 10.89 10.00 118 10.45 +.2 PimStPls PGP 2.20 16.1 ...q 19.85 12.37 25 13.68 -11.1 PimcoHiI PHK 1.24 16.0 ...q 8.96 7.19 882 7.77 +4.2 PimIncOpp PKO 2.28a 8.5 ...q 27.27 24.50 30 26.95 +4.0 PimcoMuni PMF .98 7.8 ...q 14.23 12.29 40 12.57 -3.3 PimcoMu2 PML .78 6.1 ...q 13.56 11.80 120 12.80 -2.9 PimcMu3 PMX .75 6.6 ...q 12.28 10.76 77 11.42 -1.4 PimcoNY PNF .68 5.8 ...q 13.63 11.33 17 11.73 -8.2 PimcoNY2 PNI .80 7.5 ...q 12.51 10.64 31 10.66 -11.2 PimcNY3 PYN .63 7.2 ...q 10.27 8.55 25 8.72 -12.1 PimcoStrIn RCS .96 10.3 ...q 10.65 8.62 120 9.32 +1.5 PinnaclFds PF 1.30 2.4 11 66.67 52.25 1112 55.30 -7.0 PinWst PNW 2.78f 3.5 18 92.42 73.81 769 78.51 -7.8 PionDvrsHi HNW 1.38 9.2 ...q 16.88 14.76 33 14.95 -5.1 PionEnSvc PES ... ... ...dd 4.15 1.60 370 2.85 -6.6 PionFltRt PHD .72 6.2 ...q 12.41 11.27 69 11.62 +1.3 PionHiIn PHT 1.14 12.1 ...q 10.12 9.29 109 9.43 -2.9tPioMuAdv MAV .84 7.7 ...q 11.88 10.57 349 10.88 -4.3 PioMunHi MHI .84 7.4 ...q 12.35 11.10 89 11.32 -4.5 PioNtrl PXD .32f .2 ...cc 189.95 125.46 1570 181.78 +5.2 PiperJaf PJC 1.50f 1.9 14 99.80 52.75 83 80.90 -6.2 PitnyBw PBI .75 6.9 7 16.25 9.50 1714 10.80 -3.4 PitnyBw 43 PBIpB 1.67 6.9 ... 26.96 21.46 27 24.40 PlainsAAP PAA 1.95 7.9 32 30.78 18.38 3282 24.56 +19.0 PlainsGP rs PAGP 1.70 ... 26 31.40 18.98 4007 25.11 +14.4 PlanetFit n PLNT ... ... 92 40.04 18.41 462 38.61 +11.5 Plantron PLT .60 1.0 20 61.86 41.28 339 60.24 +19.6 PlatfmSpc PAH ... ... 13 14.82 9.09 1277 9.43 -4.9 PlatGpM rs PLG ... ... 1 1.55 .23 492 .26 -14.8 PlayAGS n AGS ... ... ... 23.69 16.66 43 21.87 +18.2 PlyGem PGEM ... ... 16 22.20 14.55 2840 21.65 +17.0 PlymInd n PLYM 1.50 8.8 ... 19.00 16.21 13 17.00 -8.0 PlymInd pfA PLYMpA 1.88 7.6 ... 26.07 24.02 2 24.61 -2.1 PolarStarR PSRT ... ... ... Polaris PII 2.40f 2.0 34 137.66 78.10 452 122.37 -1.3 PolyMet g PLM ... ... ...dd 1.36 .57 148 .89 +3.5 PolyOne POL .70f 1.6 20 47.48 33.40 236 43.37 -.3 PortGE POR 1.36 3.4 19 50.11 39.02 647 39.81 -12.7 PostHldg POST ... ... ...cc 89.04 70.66 388 79.81 +.7 PowrREIT PW ... ... ...dd 8.69 6.00 6.03 -2.1 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 2 76.22 -7.1 PS SPXDn PHDG .41e 1.3 ... 34.48 24.83 10 28.70 +5.2 PS GrMult PSMG ... ... ... 14.48 12.63 1 13.72 -.7 PS BalMul PSMB ... ... ... 13.94 12.78 13.25 -1.6 PS ModCon PSMM ... ... ... 14.45 12.69 13.08 -.3 PS Consrv PSMC ... ... ... 12.98 12.61 12.77 -.7tPSCrudeDS DTO ... ... ...q 173.13 70.50 16 69.18 -22.1 PwSBMetS BOS ... ... ...q 20.70 13.07 19.00 -4.0 PSBMetDL BDD ... ... ...q 11.60 6.16 1 9.90 -6.0 PSBMetDS BOM ... ... ...q 19.70 4.24 7.75 +4.4sPSCrudeLg OLO ... ... ...q 5.78 3.71 1 5.80 +13.8 PSCrudeSh SZO ... ... ...q 100.57 68.32 68.32 -10.9sPwshDB DBC ... ... ...q 17.29 13.69 2552 17.36 +4.5 PwShCurH DBV ... ... ...q 25.35 21.17 13 23.78 +.3sPS Engy DBE ... ... ...q 15.50 10.78 167 15.65 +7.7 PS PrcMet DBP ... ... ...q 40.26 35.71 95 39.42 +2.4 PS Silver DBS ... ... ...q 28.85 23.50 5 25.46 -2.2 PS Agri DBA ... ... ...q 20.38 18.18 347 18.90 +.7sPS Oil DBO ... ... ...q 11.29 7.40 6831 11.44 +12.7 PS Gold DGL ... ... ...q 43.28 38.49 60 42.77 +3.4 PS BasMet DBB ... ... ...q 19.78 15.29 126 18.97 -2.3 PS USDBull UUP ... ... ...q 25.93 23.09 697 23.49 -2.2 PS USDBear UDN ... ... ...q 23.27 20.83 63 22.98 +2.7 PShPuLgGr PXLG .42e .8 ...q 50.50 37.12 19 47.25 +4.0 PShPuLVal PXLV .76e 2.0 ...q 40.74 34.84 3 37.75 -2.5 PSAerDef PPA .50e .9 ...q 58.97 43.24 76 56.82 +5.4 PwShBio PBE .57e 1.2 ...q 54.28 41.22 4 48.65 +3.2 PS BldCns PKB .07e .2 ...q 36.44 28.22 20 31.00 -10.6 PwSClnEn PBW .07e .3 ...q 26.35 3.95 5 25.28 -.3 PS EnEx PXE .50e 2.2 ...q 24.52 17.35 7 22.58 -1.4 PwSFoodBv PBJ .41e 1.3 ...q 34.97 30.89 5 32.51 -4.0 PwSLgCG PWB .21e .5 ...q 45.22 33.91 42 42.76 +3.1 PwSLgCV PWV .69e 1.9 ...q 40.51 34.50 94 36.36 -6.3 PwShLeis PEJ .15e .3 ...q 46.77 39.50 46 43.81 -.9 PowShMkt PWC .97e 1.0 ...q 103.21 81.11 2 96.23 +1.0 PwShMda PBS .27e .9 ...q 31.86 26.19 28 29.34 +4.4 PwSMidGr PXMG .19e .4 ...q 47.84 33.40 14 45.55 +7.3 PwSMidVal PXMV .64e 2.1 ...q 32.07 28.87 3 30.39 -2.9 PwShNetw PXQ ... ... ...q 52.02 42.37 3 50.50 +9.1 PS OilSv PXJ .28e 3.0 ...q 11.32 7.99 24 9.27 -2.8 PwSPharm PJP 3.84e 4.3 ...q 71.42 57.93 36 62.52 -2.6 PS Retail PMR .34e .9 ...q 40.82 32.00 0 35.92 -3.4 PwSSmGr PXSG .08e .2 ...q 34.90 27.10 4 33.35 +3.8 PwSSmVal PXSV .60e 2.0 ...q 32.10 27.39 7 30.00 -2.6 PwSSemi PSI .04e .1 ...q 58.15 39.80 86 52.48 +4.0 PwShSoft PSJ .10e .1 ...q 73.27 50.88 15 69.94 +10.1 PSS&PQlty SPHQ .38e 1.3 ...q 32.41 27.07 124 29.69 -2.5 PwSZMicro PZI .15e .8 ...q 19.90 17.23 1 19.09 -1.3 PSWHPrgE PUW .17e .7 ...q 28.11 24.08 1 25.38 -6.1 PSPrivEq PSP .66e 5.4 ...q 13.52 11.66 289 12.17 -2.2 PSFinPf PGF 1.11 6.0 ...q 19.17 18.01 137 18.44 -2.3 PSCleantch PZD .44e 1.0 ...q 45.28 34.99 5 42.87 +1.4 PSR2KEqW EQWS .41e 1.0 ...q 45.14 37.76 0 42.96 -1.1 PSRslMdC EQWM .49e 1.0 ...q 50.09 42.74 0 47.25 -1.0 PSRussl200 EQWL .80e 1.5 ...q 56.31 45.75 5 52.10 -1.7 PS US1K PRF 1.91e 1.7 ...q 120.82 100.57 114 110.76 -2.5 PS EmgInf PXR .50e 1.3 ...q 41.00 33.57 0 37.61 +1.4 PS US Ag n PBND ... ... ... 25.01 24.17 24.41 -2.4 PS Dv exNA PBDM ... ... ... 27.90 25.06 0 26.30 +1.0 PS USA SC n PBSM ... ... ... 27.66 24.80 24.80 -6.7 PS USA Pt n PBUS ... ... ... 28.95 25.70 26.34 -1.4 PS SP500 n SPMV ... ... ... 28.51 25.24 26.81 -2.6 PS Rs1000 n USEQ ... ... ... 29.01 24.69 26.92 -2.5 PS SP SC n XSHQ ... ... ... 28.90 24.10 27.99 +3.7 PS SP Val n SPVM ... ... ... 30.41 24.80 27.79 -3.8 PS SP IntD IDHD ... ... ... 30.80 27.21 0 29.26 +1.1 PS SC High XSHD ... ... ... 26.03 23.12 23.95 -4.8 PS TrCol n CLTL ... ... ... 106.03 105.27 0 105.74 +.4 PS LowVRot DWLV ... ... ... 33.00 26.51 2 31.42 +.9 PSBldABd BAB 1.31 4.4 ...q 30.98 29.30 57 30.00 -2.2 PS LowVol XRLV .46 1.4 ...q 36.20 29.17 96 33.75 -.6 PSR1KEqW EQAL .39e 1.3 ...q 32.78 27.76 46 30.65 -1.7 PS VarPfd VRP 1.20 4.8 ...q 26.49 25.07 427 25.19 -1.8 PS SCLowV XSLV .73e 1.6 ...q 48.33 42.09 117 45.24 -2.2 PS MCLwV XMLV .64e 1.4 ...q 46.85 41.65 68 44.61 -1.7 PS SPX HiD SPHD 1.30 3.3 ... 43.25 38.14 337 39.55 -6.8 PS EMLwV EELV .60e 2.2 ...q 27.59 22.71 64 26.73 +5.5 PS EMkMom EEMO ... ... ... 22.52 16.27 58 20.59 +.3 PSS&PMom SPMO ... ... ...q 38.04 27.91 1 35.47 +3.1 PS IntLwV IDLV 1.11e 3.3 ...q 35.35 30.75 35 33.40 -.8 PSS&PVal SPVU ... ... ...q 37.53 27.57 2 33.83 -2.7 PSSPIntDv IDMO .59e 2.1 ...q 30.54 24.17 27.68 -1.7 PSShTHYB PGHY 1.08 4.5 ...q 24.61 23.19 85 23.75 -.4 PS YuanDS DSUM .77 3.2 ...q 24.70 21.91 31 24.12 +4.3 PS FdIGBd PFIG .67 2.7 ...q 26.70 24.72 12 24.93 -2.5 PS SrLoan BKLN 1.01 4.8 ...q 23.32 22.96 3190 23.12 +.3 PS SP LwV SPLV .85 1.8 ...q 49.36 43.29 1003 46.66 -2.3 PS SP HiB SPHB .49e 1.2 ...q 46.04 35.94 82 42.27 -.5 PS IntlBd PICB .57 2.0 ...q 28.77 24.97 17 28.06 +1.7 PS CEFInc PCEF 1.91 8.3 ...q 24.24 22.35 392 23.11 -3.3 PSVrdoTF PVI ... ... ...q 26.18 24.80 14 24.92 PShCalMu PWZ .80 3.1 ... 26.50 25.45 49 25.73 -2.5 PShNYMu PZT .86 3.6 ... 24.80 23.83 67 23.96 -2.8 PShNatMu PZA .87 3.5 ... 25.90 24.96 214 25.16 -2.5 PSHYCpBd PHB .84 4.5 ...q 19.14 18.34 433 18.60 -1.8 PwShPfd PGX .86 5.9 ...q 15.20 14.10 1079 14.53 -2.2 PShEMSov PCY 1.50 5.3 ... 30.23 27.79 705 28.20 -4.5 PShGClnEn PBD .17e 1.3 ...q 13.78 11.05 3 13.30 +1.2 PSEmgMkt PXH .49e 2.1 ...q 25.32 19.20 112 23.24 +4.1 PSDvMxUSs PDN .53e 1.5 ...q 36.59 29.06 8 34.35 -.2 PSDvxUS PXF 1.11e 2.4 ...q 48.75 39.16 118 45.32 -.2 PShIntlDev IDHQ .33e 1.4 ...q 25.51 20.80 3 24.17 PSAsxJ PAF 1.91e 3.3 ...q 62.67 52.28 1 57.60 -2.3 PSIndia PIN .12e .5 ...q 27.95 22.54 53 25.57 -3.1 PSS&PBW PBP 1.07e 3.5 ...q 23.00 19.67 440 21.04 -1.9 Praxair PX 3.30f 2.3 33 166.95 117.43 891 144.60 -6.5 PrecDrill PDS .28 ... ...dd 4.73 2.26 1832 3.08 +2.0 PfdAptCm APTS 1.00 6.8 ...dd 22.71 13.60 430 14.70 -27.4tPrestige rs PBH ... ... 3 291.10 32.46 594 32.31 -27.2 Pretium g PVG ... ... ... 12.44 6.17 8495 8.27 -27.5 Primerica PRI 1.00f 1.0 13 108.05 70.00 216 96.55 -4.9 PrinEdgAIn YLD .75e ... ...q 42.10 39.36 1 40.10 -2.9 PrinActGl GDVD ... ... ... 29.52 24.97 0 28.09 +.3 Prin Cont n PVAL ... ... ... 26.97 25.45 25.96 +1.8 Prn MegC n USMC ... ... ... 28.10 24.58 7 25.39 -3.3 PrinSpec n PREF ... ... ... 101.70 96.82 2 96.91 -3.4 PrincREstI PGZ 1.32m 7.8 ...q 19.52 16.21 12 16.90 -1.7 PrinEq n PEM ... ... ... ProAssur PRA 1.24a 2.7 26 63.45 45.20 220 45.70 -20.0 ProLogis PLD 1.92f 3.1 26 67.53 53.15 1716 61.62 -4.5 ProPetr n PUMP ... ... ... 22.88 10.84 1236 17.52 -13.1 ProShtDow DOG ... ... ...q 18.35 13.89 1704 15.08 +.9 ProShtMC MYY ... ... ...q 12.84 10.71 8 11.25 +.4 PrUltDow s DDM .79e .6 ...q 152.41 88.90 244 124.57 -5.7 ProUltMC MVV .11e .1 ...q 136.15 96.32 20 119.19 -3.1 PrUltQQQ s QLD ... ... ...q 91.48 52.26 1680 76.08 +3.8 ProUltSP s SSO .40e .4 ...q 125.72 82.70 2254 105.44 -3.6 PrUShCnG SZK ... ... ...q 16.47 12.80 1 14.98 +10.1 ProShtHY SJB ... ... ...q 24.09 22.91 20 23.19 +.3 ProUShBM SMN ... ... ...q 19.26 11.73 29 13.93 +5.5 Pro20 yrT UBT 1.13e 1.5 ...q 86.90 70.45 21 76.57 -8.4 Pro7-10yrT UST .42e .8 ...q 60.83 53.04 7 54.50 -5.1 ProSShOG DDG ... ... ...q 27.58 21.35 1 23.20 +1.0 ProSShFn SEF ... ... ...q 13.95 10.90 7 11.67 +.9 ProLCCre s CSM .67e 1.0 ...q 71.46 57.71 62 66.42 -.5 ProUltTl s LTL ... ... ...q 59.70 35.57 37.81 -12.5 ProHdgRep HDG ... ... ...q 46.26 43.51 8 45.25 -.2 ProUltEM EET ... ... ...q 114.48 63.06 2 95.70 +1.9 ProRaLS RALS .62e 1.7 ...q 38.65 36.48 0 36.84 -2.1 ProUSL7-10T PST ... ... ...q 23.38 20.50 8 22.69 +5.3 ProShtEafe EFZ ... ... ...q 29.95 23.78 34 25.26 -.9 ProShtEM EUM ... ... ...q 22.46 16.23 832 17.36 -3.3 ProUltEafe EFO ... ... ...q 150.78 98.13 0 130.44 -1.7 ProUEurop UPV ... ... ...q 66.95 42.49 57.00 -2.7 ProShtBM SBM ... ... ...q 21.23 16.90 17.95 +1.5 ProUltSEM EEV ... ... ...q 13.24 6.82 76 7.68 -8.2 ProUltRE s URE ... ... ...q 68.58 50.79 33 56.50 -14.3 ProUltFin s UYG .51e .4 ...q 143.58 92.46 33 120.89 -5.5 ProShtRE REK ... ... ...q 17.94 15.62 9 16.89 +6.8 ProShtChi50 YXI ... ... ...q 24.70 16.42 3 18.10 -5.9 ProUltSem s USD ... ... ...q 162.32 70.60 6 130.01 +6.2 ProUltUt s UPW ... ... ...q 54.09 37.86 1 42.67 -9.3 PrUltTech s ROM ... ... ...q 111.39 59.32 45 93.36 +6.4 ProUltJpn EZJ ... ... ...q 151.38 94.59 0 129.09 -1.0 ProUltO&G DIG .46e 1.2 ...q 46.10 28.35 168 37.32 -5.8 ProUltInd s UXI ... ... ...q 83.64 51.26 1 67.89 -7.1 PrUltHCr s RXL .63e .7 ...q 107.49 68.71 4 84.23 -4.5 ProUCnsSv s UCC ... ... ...q 99.90 64.24 1 80.73 -.9 PrUCnsGd s UGE ... ... ...q 52.04 40.36 1 43.37 -11.5 ProUBasM UYM .15e .2 ...q 82.75 52.33 2 66.57 -10.1 PrUlPR2K s URTY ... ... ...q 95.99 56.50 63 81.60 -.9 PUltM400 s UMDD .03e ... ...q 134.39 80.45 2 107.91 -7.6 ProUltSC s SAA ... ... ...q 108.67 75.95 101.46 +.8 ProUPD30 s UDOW ... ... ...q 116.82 52.15 1223 84.63 -10.2 ProUlR2K s UWM ... ... ...q 78.13 54.58 107 70.86 +.3 ProSht20Tr TBF ... ... ...q 23.78 21.58 249 22.74 +4.0 PUltSP500 s UPRO .21e .2 ...q 172.45 92.49 1837 130.19 -7.1 ProUChin50 XPP ... ... ...q 113.86 54.04 6 88.37 +5.3 PrUSSilv s ZSL ... ... ...q 40.09 27.75 156 32.40 +3.2 PUVixST rs UVXY ... ... ...q 83.00 8.52 25764 19.46 +90.6 ProVixST rs VIXY ... ... ...q 59.84 21.24 1590 40.53 +75.1 PS ShCrd rs OILD ... ... ... 138.96 31.56 35.52 sPS Crde n OILU ... ... ... 49.78 14.90 202 49.49 +32.9sPrUCrude rs UCO ... ... ...q 28.52 12.36 2878 28.81 +22.9 PrUltYen rs YCL ... ... ...q 65.77 56.16 1 62.92 +9.5 PrSUltNG rs BOIL ... ... ...q 67.10 25.20 26.50 PVixMTFut VIXM ... ... ...q 32.65 19.88 28 27.30 +29.1 PrUltSilv AGQ ... ... ...q 42.79 28.47 503 32.27 -4.7 PrUltShN s KOLD ... ... ...q 52.12 25.64 15 44.96 +13.4tProUShGld GLL ... ... ...q 80.66 63.12 122 64.59 -6.5 PrSUShAus CROC ... ... ...q 52.60 42.20 45.93 +.5 PrUltShYen YCS ... ... ...q 76.95 64.93 5 67.78 -9.6 ProSUltGold UGL ... ... ...q 44.38 35.62 204 43.06 +5.9 ProShtVx s SVXY ... ... ...q 139.47 9.53 6065 11.41 -91.1tPrUShCrd s SCO ... ... ...q 52.16 19.31 2650 18.78 -23.5 ProShtEuro EUFX ... ... ...q 45.01 38.37 1 38.99 -2.5 ProUltEuro ULE ... ... ...q 18.97 14.13 19 18.25 +4.5 ProUShEuro EUO ... ... ...q 26.59 19.46 155 20.18 -4.8 ProctGam PG 2.87f 3.7 21 94.67 75.81 5984 78.27 -14.8 ProgsvCp PGR .69e 1.2 27 62.74 38.61 2306 59.99 +6.5 ProsHldg PRO ... ... ...dd 34.91 21.36 80 32.90 +24.4 ProShtQQQ PSQ ... ... ...q 42.76 31.45 1675 34.10 -4.2 ProShSP rs SH ... ... ...q 34.92 28.14 3515 30.25 +.2 PrUShSP rs SDS ... ... ...q 55.20 35.66 5499 40.74 -.8 PrUShDow DXD ... ... ...q 13.18 7.52 1361 8.73 +.5 PUShtMdC MZZ ... ... ...q 24.64 16.91 0 18.64 -.6 PUShtQQQ QID ... ... ...q 19.55 10.37 4736 12.09 -9.7 PrShRs2K rs SRTY ... ... ...q 51.69 27.07 123 29.85 -7.8 PrUShD3 rs SDOW ... ... ...q 36.56 15.67 4399 19.29 -1.1 PUltShtF rs FINZ ... ... ...q 16.27 6.47 1 7.85 -3.2 PrSUlhGM rs GDXS ... ... ...q 18.91 12.07 12 13.94 -.4 ProUShL20 TBT ... ... ...q 39.86 32.99 3213 36.39 +7.7 PrShR2K rs RWM ... ... ...q 48.94 40.09 185 41.55 -1.7 PrUShHC rs RXD ... ... ...q 39.80 24.68 3 30.20 +.4 PrUShCnS rs SCC ... ... ...q 31.08 20.44 23.04 -4.8 PrUShRE rs SRS ... ... ...q 37.33 28.35 48 33.11 +13.3 PUShtR2K TWM ... ... ...q 23.62 15.59 1291 16.67 -4.5 PrUShtSC SDD ... ... ...q 21.39 14.22 15.08 -3.4 PUShChi50 FXP ... ... ...q 28.68 12.37 81 14.72 -13.9 PS DecRt n EMTY ... ... ... 38.59 31.27 2 34.42 +2.8 PUShtIndl SIJ ... ... ...q 24.80 14.55 2 16.95 +.7 PS OnlSt n CLIX ... ... ... 50.04 37.63 9 45.17 +14.9 PrShtSmC SBB ... ... ...q 40.02 32.70 33.52 -2.3 PUPShtMC SMDD ... ... ...q 15.68 8.80 15 10.02 -.1 PrSh K1 n OILK ... ... ... 24.95 16.51 6 24.14 +11.5 PUShtEur EPV ... ... ...q 44.56 26.83 9 30.18 -2.6 PUShtSPX SPXU ... ... ...q 17.79 9.19 11049 11.05 -2.8 PrUOGEx rs UOP ... ... ...q 26.43 16.57 18.82 PUShtJpn EWV ... ... ...q 37.94 22.75 25.23 -4.6 ProSPDvA NOBL 1.00e 1.6 ...q 67.98 55.79 158 62.14 -3.0 PUltShEafe EFU ... ... ...q 31.74 19.90 2 22.16 -2.8 PrUGMin rs GDXX ... ... ...q 50.96 33.56 15 39.22 -6.8 PrUltBra rs UBR ... ... ...q 107.88 48.32 3 87.88 +12.5 PrSht20yTr TTT ... ... ...q 31.13 25.95 203 27.12 +2.0 ProGblInf TOLZ 1.63e 4.0 ...q 44.51 39.30 4 40.66 -5.2 PUltShOG DUG ... ... ...q 53.46 31.48 95 36.62 -1.1 PS MngdF FUT ... ... ... 41.47 39.28 0 39.54 -1.8 PrGPrEq bt PEX 1.53e 4.2 ...q 43.79 34.68 1 36.06 +.7 ProEurDiv EUDV .15p ... ...q 44.13 37.55 1 41.92 +.4 PHYIntH bt HYHG 3.16 4.7 ...q 70.99 65.87 4 67.17 -.1 ProSPxTch SPXT .23p ... ...q 55.03 46.46 51.09 -2.3 ProSPxHC SPXV .24p ... ...q 59.27 48.84 0 55.61 +2.2 ProMerger MRGR .12e .3 ...q 36.45 35.11 35.11 -3.2 ProSPxFin SPXN .23p ... ...q 56.41 47.89 1 53.81 -.9 ProSPxEgy SPXE .22p ... ...q 59.30 44.29 0 55.42 -1.9 PrUltPFn FINU .29e .3 ...q 134.30 59.70 48 94.32 -10.5 PrUltPFn s FINU/WI ... ... ...q PrS HdJp n HGJP ... ... ... 30.04 PrIGIntH bt IGHG 2.15 2.8 ... 78.88 75.13 48 76.29 -1.0 ProSht7-10y TBX ... ... ...q 29.70 27.55 9 28.99 +2.4 ProUShHm HDZ ... ... ...q 14.35 ProUHome HBU ... ... ...q 20.75 PrUSOGEx SOP ... ... ...q 17.88 12.73 16.08 PrUShBrz s BZQ ... ... ...q 16.63 6.41 242 7.47 -18.4 PrSPMCDv REGL .65e 1.2 ...q 56.00 49.97 33 53.06 -2.7 ProSR2KDv SMDV .47e ... ...q 58.30 51.18 86 54.02 -2.1 PSSTEm bt EMSH 4.88e 6.4 ... 79.67 75.35 76.01 -1.2 ProUltHY UJB 1.72e 2.7 ...q 68.07 62.89 62.99 -3.9 PrUShtUtl SDP ... ... ...q 31.15 22.19 1 27.28 +8.1 PrUltShtTc REW ... ... ...q 26.01 12.66 7 14.44 -12.3 PrUShtFn SKF ... ... ...q 30.09 18.61 13 21.09 +.9 Pro CovBd n COBO ... ... ... PUShtSem SSG ... ... ...q 20.00 7.35 14 8.63 -16.8 ProMornAlt ALTS .38e 1.0 ...q 39.39 36.94 1 37.43 -1.6 Pro30BEI RINF .58e 2.0 ...q 29.05 26.66 28.44 +2.6 ProDivGro EFAD .70e 1.9 ...q 37.52 PS EMkDv EMDV ... ... ... 64.49 50.01 1 61.25 +4.5 ProCdNASh WYDE ... ... ...q 33.74 32.10 0 33.09 +2.1 Pr GBIGl n GGOV ... ... ... ProsCap 24 PBB 1.56 6.1 ... 26.50 25.21 11 25.51 -1.5 ProspBcsh PB 1.44 2.0 18 79.20 55.84 383 72.55 +3.5 Protalix PLX ... ... ...dd 1.10 .42 294 .45 -32.2 ProtLf n PLpE 1.50 ... ... ProtoLabs PRLB ... ... 69 126.95 49.30 70 118.35 +14.9 Provect wt PVCT/WS ... ... ... .02 ProvidFS PFS .80 3.1 18 28.76 23.19 67 25.68 -4.8 ProvMtgC PMCA ... ... ... Prudentl PRU 3.60f 3.5 11 127.14 97.88 1796 102.96 -10.5 Prudentl18 PFK .65 2.6 ... 26.08 24.92 24.99 -.4 PrudFn 52 PJH 1.44 5.7 ... 26.45 24.90 16 25.20 -.2 PrudtlF 53 PRH 1.43 5.7 ... 26.41 24.90 32 25.08 -.8 PruSDHiY GHY 1.32 9.4 ...q 15.31 13.79 114 13.98 -3.0 PruUK pf PUKp 1.69 6.5 ... 27.17 25.66 6 25.94 -1.0 PruUK pfA PUKpA 1.63 6.3 ... 27.21 25.47 7 25.87 -.8 Prud UK PUK 1.49e 2.9 ... 55.36 41.12 164 51.21 +.8 PruShHiY ISD 1.32 9.3 ...q 15.73 14.06 169 14.24 -3.6 PSEG PEG 1.80f 3.6 17 53.28 41.67 2203 49.86 -3.2 PubStrg PSA 6.80 3.4 22 232.21 180.48 582 198.68 -4.9 PubSt pfU PSApU 1.41 5.6 ... 25.57 24.59 34 25.10 -.2 PubSt pfV PSApV 1.34 5.4 ... 25.67 23.63 25 24.59 -2.5 PubSt pfW PSApW 1.30 5.5 ... 25.67 22.92 23 23.70 -5.2 PubSt pfX PSApX 1.30 5.4 ... 25.79 22.93 10 24.14 -3.4 PubSt pfY PSApY 1.59 6.1 ... 27.83 25.76 23 26.04 -2.1 PubSt pfZ PSApZ 1.50 5.8 ... 27.56 25.38 10 26.01 -1.7 PubSt pfG PSApG ... ... ... 25.63 22.49 31 23.50 -5.8 PubSt pfF PSApF 1.29 5.4 ... 25.69 22.99 16 23.89 -4.5 PubSt pfE PSApE 1.23 5.3 ... 25.48 22.29 21 23.15 -7.0 PubSt pfD PSApD 1.24 5.3 ... 25.41 22.39 15 23.47 -6.2 PubSt pfC PSApC ... ... ... 26.45 23.05 16 24.67 -3.1 PubSt pfB PSApB ... ... ... 26.69 23.90 29 24.74 -3.7 PubSt pfA PSApA 1.47 5.7 ... 27.79 25.32 15 25.76 -2.9 PulteGrp PHM .36 1.2 18 35.21 21.41 2901 29.55 -11.1 PureStrg n PSTG ... ... ...dd 22.60 9.81 2056 18.70 +17.9 PutHiInSec PCF .37 4.1 ...q 9.31 8.60 24 9.09 +.8 PMMI PMM .44 6.1 ...q 7.72 6.89 111 7.10 -4.2 PMIIT PIM .31 6.5 ...q 4.89 4.61 87 4.77 PMOT PMO .71 6.1 ...q 12.85 11.44 59 11.75 -4.9 PPrIT PPT .31 5.9 ...q 5.68 5.05 154 5.30 -.6 PzenaInv PZN .41e 3.9 28 13.15 8.25 23 10.63 -.4 Q2 Hldgs QTWO ... ... ...dd 48.75 31.95 298 47.25 +28.2 QEP Res QEP .08 .7 31 12.90 7.02 4144 10.74 +12.2 QIAGEN QGEN ... ... 33 36.34 30.20 455 31.97 +3.4 QTS RltTr QTS 1.64f 4.6 33 61.55 31.58 338 35.84 -33.8 QuadGrph QUAD 1.20 4.7 12 31.29 18.16 179 25.38 +12.3 QuakerCh KWR 1.42 .9 31 165.93 129.98 42 153.35 +1.7sQuaCare QCP ... ... ... 20.17 12.25 609 19.89 +44.0 QuanexBld NX .16 .9 23 24.60 16.50 123 17.70 -24.4 QuantaSvc PWR ... ... 23 40.11 30.23 653 33.98 -13.1 QntmDSS rs QTM ... ... 45 9.20 3.32 201 3.58 -36.4 Qu Insp100 n BIBL ... ... ... 29.74 25.14 5 25.93 -.6 QnForSm n FFSG ... ... ... 27.15 24.51 12 25.60 -.7 QnForTcG n FFTG ... ... ... 26.55 24.19 11 25.41 -.6 Sage Esg ef GUDB ... ... ... 49.13 MainSecR n SECT ... ... ... 29.56 24.41 60 27.57 +.8 InspCpBd n IBD ... ... ... 27.94 24.07 3 24.50 -2.9 QuaInsp n ISMD ... ... ... 27.86 23.78 4 26.54 +.4 QuaInsLg n BLES ... ... ... 30.44 25.30 7 28.11 -1.2 FormInco n FFTI ... ... ... 27.57 24.09 32 24.43 -2.1 FrmHdGr n FFHG ... ... ... 29.49 24.03 10 27.13 -1.5 QuanReal n QXRR ... ... ... 26.19 23.44 24.44 -3.3 QuanDyn n XUSA ... ... ... 28.95 24.66 28.26 +1.2 QuanMulT n QXTR ... ... ... 26.83 24.54 25.62 -1.5 QuanMulIn n QXMI ... ... ... 26.53 24.73 25.36 -1.3 QuanGrw n QXGG ... ... ... 29.10 24.88 27.89 +.3 Qudian n QD ... ... ... 34.91 10.00 1262 10.34 -17.5 QstDiag DGX 1.80 1.8 21 112.97 90.10 650 99.06 +.6 QuintEn n QES ... ... ... 10.00 7.47 29 9.37 +4.1 QuormHl n QHC ... ... ... 10.00 2.54 428 9.50 +52.2 QuotientTc QUOT ... ... ...dd 17.85 10.30 197 13.30 +13.2 Qwest 54 CTV 1.72 7.6 ... 26.40 20.64 23 22.50 -4.4 Qwest 9-51 CTW 1.88 7.5 ... 25.89 24.20 20 24.95 -.9 Qwest 4-52 CTX 1.75 7.7 ... 25.95 21.27 79 22.77 -4.2 Qwest 7-52 CTU 1.75 7.5 ... 25.79 21.36 57 23.35 -1.7 Qwest53 CTY 1.53 7.5 ... 25.57 18.66 49 20.40 -7.3 Qwest 25 CTZ 1.66 7.7 ... 25.96 20.17 23 21.65 -4.4 Qwest 56 CTAA ... ... ... 27.77 21.51 11 23.59 -4.5 Qwest57 n CTDD ... ... ... 25.97 20.51 52 22.00 -3.8 Qwest56 n CTBB ... ... ... 25.60 19.86 59 21.46 -4.7R -RAIT pfA RASpA 1.94 17.6 ... 21.76 5.90 182 11.00 -9.5 RAIT pfB RASpB 2.09 18.3 ... 23.77 6.21 3 11.40 -9.4 RAIT pfC RASpC 2.22 19.1 ... 25.39 6.35 7 11.60 -12.4 RAIT Fin RAS .20m 96.6 ...dd 3.12 .16 2794 .21 -44.8 RAIT Fn 24 RFT 1.91 10.3 ... 24.49 15.99 11 18.54 -2.9 RAITFn 19 RFTA 1.78 8.0 ... 25.30 16.60 2 22.33 -.8 RELX NV s RENX .45e 2.1 ... 23.30 18.69 68 21.47 -6.9 RELX plc s RELX .54e 2.5 ... 24.03 19.91 212 21.82 -7.9 RH RH ... ... 54 109.53 41.52 557 86.63 +.5 RLI Corp RLI .84 1.3 27 65.68 50.34 86 62.88 +3.7 RLJ LodgT RLJ 1.32 6.7 11 23.98 18.68 2238 19.65 -10.6 RLJ Lod pfA RLJpA .49 1.9 ... 28.85 25.23 10 25.33 -6.2 RPC RES .40f 2.2 24 27.07 16.70 2055 18.25 -28.5 RPM RPM 1.28 2.6 17 56.69 46.36 1035 48.78 -6.9 RSP Perm RSPP ... ... ...cc 47.17 28.76 3960 45.68 +12.3 RYB Edu n RYB ... ... ... 31.80 15.50 181 17.00 +.7 RadianGrp RDN .01 .1 9 23.49 15.52 1962 16.29 -21.0 RadiantLog RLGT ... ... ...cc 6.65 3.51 106 3.78 -17.8 RadLog pfA RLGTpA 2.44 9.5 ... 27.50 25.36 0 25.75 -.5 RafaelHl n RFL ... ... ... 8.44 3.05 115 5.96 +21.6 RLauren RL 2.00 1.7 20 119.33 66.06 600 114.36 +10.3 RamcoG RPT .88 7.0 10 15.00 11.36 289 12.63 -14.3 RamcG pfD RPTpD 3.63 6.9 ... 58.62 48.92 0 52.55 -8.9 RangeRs RRC .08 .5 16 28.76 11.93 6885 14.99 -12.1 RngrEnS n RNGR ... ... ... 15.70 6.88 10 7.26 -21.3 RJamesFn RJF .88f 1.0 18 99.26 71.35 579 85.81 -3.6 RayAdvM RYAM .28 1.4 38 22.23 11.88 537 20.68 +1.1 RayAdv pfA RYAMpA 2.00 1.3 ... 152.65 95.43 149.11 +3.6sRayonier RYN 1.00 2.7 39 36.31 26.84 665 36.42 +15.1 Raytheon RTN 3.47f 1.6 31 222.82 151.90 1740 218.39 +16.8 RealityETF DIVY .46p ... ...q 28.89 25.25 16 27.26 +4.6 RltDvcDiv LEAD ... ... ...q 34.32 27.09 3 31.81 -.5 RealDivc n DFND ... ... ...q 28.60 24.59 2 27.01 -.9 RealDivG n GARD ... ... ...q 26.84 21.56 24.89 -.4 Realogy RLGY .27p 1.0 15 35.18 23.86 1925 27.51 +3.8 RltyInco O 2.53 4.9 29 62.31 47.25 923 51.83 -9.1 ReavesUtl UTG 1.82 6.4 ...q 36.73 27.13 110 28.14 -9.0 ReavesU rt UTGr ... ... ... .55 .09 .14 RedHat RHT ... ... 87 167.36 84.16 1403 156.40 +30.2 RedLionH RLH ... ... ...dd 11.70 6.15 45 10.10 +2.5 RedwdTr RWT 1.12 7.3 11 17.45 14.29 227 15.39 +3.8 Reeds REED ... ... ... 4.75 1.30 23 2.15 +38.7 RegalBel RBC 1.04 1.4 15 87.50 67.84 183 72.50 -5.4 RegalEnt RGC .88a 3.8 24 23.17 13.90 22.99 -.1 RgcyCtrs REG 2.22f 3.8 21 70.64 54.87 1027 58.87 -14.9 RgcyC pfG REGpG 1.50 6.0 ... 25.79 25.05 25.20 RegHlthPr RHE ... ... 7 1.19 .16 390 .40 +135.3 RegHlt pfA RHEpA 2.72 35.7 ... 23.17 5.72 0 7.62 -4.8 RegnlMgt RM ... ... 14 35.34 19.23 144 32.55 +23.7 RegionsFn RF .36 2.0 19 20.21 13.00 9867 18.42 +6.6 Regions pfA RFpA 1.59 6.3 ... 26.22 25.23 17 25.35 Regns pfB RFpB 1.59 5.7 ... 29.82 26.40 33 27.84 -2.1 Regis Cp RGS ... ... ...cc 17.13 9.02 105 14.62 -4.8 ReinsGrp RGA 2.00f 1.3 13 165.12 121.93 181 151.01 -3.2 ReinsGp42 RZA 1.55 5.7 ... 30.06 26.82 32 27.31 -.8 ReinsG56 n RZB 1.44 5.5 ... 29.86 25.90 72 25.95 -7.3 RelStlAl RS 2.00f 2.4 19 95.97 68.46 375 84.72 -1.2 RELM RWC .08 2.1 20 5.40 3.40 2 3.90 +9.9 RemaxHld RMAX .72 1.2 66 67.50 43.85 112 58.60 +20.8 RenaisIPO IPO .02e .1 ...q 30.61 22.62 1 28.29 +.3 RenIntIPO IPOS .24e .9 ...q 27.06 20.18 26.22 +7.5 RenaisRe RNR 1.32f 1.0 ...dd 152.00 116.50 170 138.20 +10.0 RenRe prE RNRpE 1.34 5.4 ... 25.98 23.45 6 24.70 -1.8 RenRe prC RNRpC 1.52 6.0 ... 26.05 25.05 6 25.31 -.8 ReneSola rs SOL ... ... ... 3.79 2.12 9 2.43 -8.6 RennFund RCG ... ... ...q 2.20 1.11 10 1.35 -10.3 Renren rs RENN ... ... ...dd 18.70 6.01 301 10.29 -1.0 RepubSvc RSG 1.38 2.1 30 69.40 60.26 2588 65.54 -3.1 ResMed RMD 1.40 1.5 47 104.78 67.04 539 96.44 +13.9 ResolEn rs REN ... ... ... 44.44 23.64 703 36.47 +15.9 ResoluteF RFP ... ... ...dd 12.15 4.10 393 10.45 -5.4 ResCap pfA RSOpA 2.13 8.6 ... 25.58 23.65 24.57 ResCap pfB RSOpB 2.06 8.4 ... 25.37 23.50 24.60 -1.6 ResCap pfC RSOpC 2.16 8.5 ... 26.00 24.23 4 25.55 +.1 ResCap rs RSO .20 2.1 ...dd 11.38 8.51 113 9.72 +3.7 RestBrnds QSR .84f 1.5 20 68.89 54.00 1178 55.89 -9.1 RetailProp RPAI .66 5.6 11 14.70 10.94 1609 11.87 -11.7 RetractTc RVP ... ... ...dd 1.48 .54 130 .89 +30.9 RevGp n REVG .20 1.0 ... 33.15 19.53 522 19.85 -39.0 Revlon REV ... ... ...dd 27.90 15.60 57 22.05 +1.1 RexAmRes REX ... ... 17 107.87 70.48 32 73.07 -11.7 RexahnPh rs RNN ... ... ...dd 4.84 1.42 71 1.63 -19.3 RexfordIR REXR .58 2.0 48 31.71 24.37 427 28.40 -2.6 RexfdIn pfA REXRpA ... ... ... 26.41 22.53 6 24.40 -5.1 RexfInR pfB REXRpB 1.47 6.1 ... 24.98 22.33 4 24.20 -2.4 Rexnord RXN ... ... 23 31.44 21.85 340 29.67 +14.0 Rexnrd pfA RXNpA ... ... ... 66.40 52.44 6 64.23 +9.8 RiceMidstr RMP 1.13f 6.2 13 26.18 16.87 154 18.10 -15.7 RingCentrl RNG ... ... ...dd 69.60 28.45 517 65.70 +35.7 RingEngy REI ... ... ...dd 16.09 10.88 376 14.25 +2.5 RioTinto RIO 2.27e 4.3 ... 59.25 37.66 3228 53.14 +.4 RitchieBr RBA .68 2.1 37 35.17 24.08 273 32.65 +9.1 RiteAid RAD ... ... ... 4.61 1.38 14398 1.64 -16.8 RivrnOpp n RIV 1.68 8.0 ... 21.57 19.10 27 21.05 +5.1 Riv/Doubl n OPP ... ... ... 19.76 17.47 68 17.65 -4.0tRoadrnTrn RRTS ... ... 3 9.75 2.15 480 2.28 -70.4 RobtHalf RHI .96 1.6 22 60.59 42.92 636 58.26 +4.9 RockwlAut ROK 3.34 1.9 25 210.72 148.31 712 171.86 -12.5 RockColl COL 1.32 1.0 21 139.63 96.13 899 133.94 -1.2 RogCm gs RCI 1.57 ... 14 54.95 43.11 338 45.63 -10.4 Rogers ROG ... ... 32 184.00 81.12 75 116.45 -28.1 Rollins s ROL .56f 1.1 63 53.00 36.25 371 51.09 +9.8 Roper ROP 1.65 .6 30 292.97 205.20 441 270.02 +4.3 RosettaStn RST ... ... ...dd 14.81 8.71 89 13.20 +5.9 Roundys RNDY ... ... ...dd 3.60 Rowan RDC .40 2.7 26 17.33 9.02 3060 14.64 -6.5 RBCda pfT RYpT 1.69 ... ... 31.75 28.04 1 29.19 -2.5 RoyalBk g RY 3.76f ... ... 87.10 66.66 604 77.11 -5.6 RBScotlnd RBS ... ... ... 8.74 5.68 419 7.57 -.9 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 24 25.46 RylCarb RCL 2.40 2.1 15 135.65 94.35 1381 113.16 -5.1 RoyDShllB RDS/B 3.76 5.4 ...cc 74.60 53.10 1578 70.22 +2.8 RoyDShllA RDS/A 3.76 5.5 ...cc 72.43 51.08 3760 68.50 +2.7 RoyceGVal RGT .10e ... ... 11.73 8.84 20 10.92 +1.0 RoyceMC RMT .63e 6.6 ...q 9.99 8.09 80 9.60 +1.7 Royce RVT 1.20e 7.6 ...q 17.18 13.96 176 15.85 -2.0 RubiconPrj RUBI ... ... ...dd 6.28 1.48 987 2.16 +15.5 Rudolph RTEC ... ... 23 30.85 21.00 105 28.60 +19.7 Ryder R 2.08f 2.9 17 90.26 62.52 365 71.13 -15.5 RyersonH RYI ... ... 32 14.65 7.65 216 8.85 -14.9 RymanHP RHP 3.40f 4.4 16 78.91 57.78 194 77.40 +12.1S -S&P Glbl SPGI 2.00f 1.1 31 197.76 129.19 745 189.45 +11.8 SAP SE SAP 1.31e 1.2 ... 116.90 96.44 795 106.97 -4.8 SCANA SCG 2.45 6.7 9 71.28 34.76 921 36.37 -8.6 SCE TrV n SCEpK ... ... ... 29.56 24.70 37 25.84 -2.2 SCE I pfF SCEpF 1.41 ... ... SCE II prG SCEpG 1.28 5.4 ... 25.89 21.93 109 23.50 -2.8 SCE Tr pfH SCEpH 1.44 5.4 ... 29.43 25.05 7 26.73 -1.2 SCETr pfJ SCEpJ 1.34 5.2 ... 29.43 23.96 20 25.88 +.3 SCE Tr pfL SCEpL 1.25 5.5 ... 25.77 21.75 306 22.66 -5.7 SJW SJW 1.12a 2.1 19 69.29 45.39 137 53.89 -15.6 SK Tlcm SKM ... ... ... 28.97 23.01 445 24.16 -13.4 SLGreen SLG 3.25 3.4 40 109.95 89.46 483 95.11 -5.8 SL Grn pfI SLGpI 1.63 6.5 ... 26.50 24.94 12 25.13 +.2 SM Energy SM .10 .5 ...dd 28.20 12.29 3903 20.01 -9.4 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next pageMONEY & MARKET$Page 7 www.sunnewspapers.net The Sun/Thursday, April 12, 2018

PAGE 41

Spd LgGl n GLDW ... ... ... 128.40 114.86 0 122.07 +1.0 SpdrDJIA DIA 3.98e 1.6 ...q 265.93 203.64 4729 241.88 -2.2 SpdrGold GLD ... ... ...q 129.52 114.80 12336 128.11 +3.6 SpdrStxx50 FEU 1.24e 3.5 ...q 38.51 31.49 19 35.37 -1.5 SpdrNoANR NANR ... ... ...q 37.79 30.22 42 34.91 -1.6 Spd InDiv n HDWX ... ... ... SpdrLwCbn LOWC 1.69e 1.9 ...q 96.40 79.28 2 89.93 +.1 SpdrEuro50 FEZ 1.18e 2.9 ...q 44.23 35.38 1580 41.07 +.9 Spd MsciCh XINA ... ... ... 26.62 20.26 24.06 +.6 S&PEAsia GMF 1.81e 1.7 ...q 116.07 85.01 6 107.52 +2.8 Spdr UKS QGBR 1.33e 2.4 ...q 56.39 49.41 1 55.19 +2.5 Spd Spain n QESP ... ... ... SpdrGermS QDEU 1.17e 1.8 ...q 70.20 55.58 0 64.92 -.9 SpdrJpnS QJPN .85e 1.1 ...q 83.54 68.64 0 80.46 +2.3 SpdrCdaS QCAN 1.61e 2.8 ...q 62.76 53.00 0 58.54 -4.3 Spd Austl n QAUS ... ... ... SpdrEuSmC SMEZ 1.15e 1.8 ...q 69.46 51.03 1 65.00 +1.6 S&PChina GXC 1.31e 1.2 ...q 123.91 81.45 63 111.60 +4.1 SpdrWldQu QWLD 1.30e 1.7 ...q 80.30 67.36 0 75.00 -.6 SpdrEMQu QEMM 1.31e 2.0 ...q 69.92 55.16 3 65.64 +1.8 SpdrEafeSt QEFA 1.62e 2.5 ...q 68.94 57.47 16 65.33 +.5 SpdrGblDv WDIV 3.11e 3.8 ...q 74.14 64.51 35 68.99 -2.6 SpAcwiIMI ACIM 1.50e 1.9 ...q 84.34 68.47 9 78.42 -.6 SpdEMkt s SPEM ... ... ...q 42.47 31.70 197 39.21 +2.8 SpdrEMDv EDIV 1.68e 4.8 ...q 36.64 29.01 76 35.24 +7.3 SpdrGlbNR GNR .93e 1.9 ...q 52.79 40.56 53 49.59 +1.1 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 43.96 666 46.37 -5.1 SpdrEMSmC EWX 1.00e 1.9 ...q 55.81 44.99 18 52.60 +1.2 SpdrIntDiv DWX 2.22e 5.5 ...q 42.92 37.85 57 40.08 -2.7 Spd EmM n GAF ... ... ... SpdMS xUS CWI .79e 2.0 ...q 42.01 33.61 98 39.16 +.4 SpdrSPGbl GII 1.63e 3.3 ...q 53.74 47.61 11 49.68 -4.1 SpdrIntRE RWX 1.25e 3.1 ...q 42.54 37.13 715 40.56 +.2 SpdrIntlSC GWX 3.63e 1.4 ...q 37.99 31.25 48 35.66 +.5 SpdrWldxUS SPDW .79e 2.5 ...q 33.84 27.43 414 31.70 SP Mid MDY 2.94e .9 ...q 363.70 305.46 561 342.15 -.9 S&P500ETF SPY 4.13e 1.6 ...q 286.63 232.88 90964 263.76 -1.2 SpdrRRtn RLY .44e 1.7 ...q 27.62 23.57 20 26.50 +.3 SpdrIncAll INKM 1.08e 3.3 ...q 34.66 31.67 21 32.97 -2.0 SpdrGblAll GAL 1.04e 2.6 ...q 40.37 34.33 15 38.28 SpdrSenLn SRLN 1.96 4.1 ...q 47.69 47.08 326 47.29 +.2 SpdrUShBd ULST .16 .4 ...q 40.82 40.15 20 40.22 +.1 SpdrCreEq SYE 1.63e 1.4 ...q 80.09 65.82 1 73.89 -.9 SpdrDblTac TOTL 1.17e ... ...q 49.66 47.59 473 47.86 -1.6 SpdrValEq SYV 4.21e 1.5 ...q 70.61 55.58 3 65.50 -1.1 SpdrGroEq SYG 1.85e .8 ...q 86.17 67.53 7 79.30 -.2 SpdrBiot s XBI .44e .5 ...q 97.98 66.66 4052 89.15 +5.0 Spdr Div SDY 3.80e 2.0 ...q 98.29 86.39 364 91.24 -3.4 SpdrGbDow DGT 1.52e 1.8 ...q 91.75 73.19 0 84.48 -1.2 SpdrHome XHB .15e .4 ...q 47.20 36.77 1217 40.60 -8.3 SpdrS&PBk KBE .53e 1.1 ...q 52.00 39.61 1485 47.39 +.1 SpdrS&PCM KCE .91e 1.6 ...q 62.51 45.24 7 57.63 -.5 SpdrS&PIn s KIE ... ... ...q 32.34 27.81 103 30.72 +.1 Spd LgCap s SPLG ... ... ...q 33.54 27.37 485 30.97 -1.1 SpdrLCpG s SPYG ... ... ...q 35.96 28.19 384 33.48 +1.5 SpdrLCapV s SPYV ... ... ...q 32.54 27.55 281 29.47 -3.9 Spd MidC s SPMD ... ... ...q 35.09 29.60 170 33.32 -.1 SpdrMCpG MDYG 2.19e .9 ...q 166.10 136.70 14 157.05 +1.0 SpdrMCpV MDYV 3.45e 3.5 ...q 106.67 92.30 23 99.74 -3.0 SpdrNY Tch XNTK .41e .5 ...q 97.64 67.85 27 88.96 +6.1 SpdrSemi s XSD .16e .2 ...q 76.57 57.81 95 70.60 +1.1 SpdrSCapG SLYG 8.53e .9 ...q 242.50 205.81 23 235.38 +3.5 SpdrSCapV SLYV 7.98e 1.3 ...q 133.39 112.91 99 125.50 -.2 SpdrRs3K s THRK ... ... ...q 35.46 28.97 257 32.87 -1.0 SpdrWilRE RWR 2.90e 3.4 ...q 95.73 81.59 237 85.75 -8.5 SpdrShTTr SPTS .27 .9 ...q 31.78 29.55 83 29.62 -.9 SpFcStIn n XITK ... ... ... 93.60 62.89 3 87.94 +12.6 SPDR SrTr XTH ... ... ... 82.74 67.51 80.21 +10.5 SPDR Intrnt XWEB ... ... ... 75.39 60.95 71.47 +5.0 Spdr1500VT VLU 4.85e 1.8 ...q 108.76 89.64 0 99.71 -2.2 SpdrScored CBND .99 3.1 ...q 32.94 31.20 2 31.48 -2.4 SpdrIntCBd IBND .14e .4 ...q 36.87 31.32 366 36.12 +2.2 SpdrIGFlt FLRN .20 .7 ...q 30.85 30.62 614 30.72 +.2 SpdrHYMu HYMB 2.55 4.6 ...q 57.97 54.01 76 55.97 +.6 SpdrWFPf PSK 2.59e 6.0 ...q 45.44 41.81 52 43.00 -2.4 SpdrBarITB BWZ .01e ... ...q 33.49 30.15 14 33.20 +3.4 SpdrBarcCv CWB 3.55e 4.4 ...q 53.80 47.75 1047 51.51 +1.8 SpdrLTBd s SPLB ... ... ...q 28.77 26.57 129 27.20 -4.9 SpdrITBd SPIB .92 2.7 ...q 34.72 33.31 216 33.50 -2.1 SpdrBarMBB MBG .83 3.3 ...q 26.55 25.34 19 25.53 -1.9 SpdrEMBd EBND ... ... ...q 30.91 28.21 262 29.99 +1.0 SpdrShTHiY SJNK 1.58 5.8 ...q 28.15 26.94 1663 27.43 -.5 SpdrLehHY JNK 2.30 6.4 ...q 37.46 35.35 7149 36.00 -2.0 SpdShTBd SPSB .40e 1.2 ...q 30.74 30.11 661 30.19 -.8 SP IntTip WIP .41e .2 ...q 60.27 54.40 78 59.37 +3.2 SPLIntTB s BWX ... ... ...q 29.72 26.59 970 29.49 +3.7 SpdrTrans s XTN .25e .4 ...q 69.36 50.21 11 61.63 -5.4 SpdrTelcm XTL .68e 1.0 ...q 74.86 65.10 12 71.57 +4.7 SpdrHCSv s XHS .61e .1 ...q 68.43 56.18 1 63.50 +3.1 SpdrHCEq s XHE 3.22e .1 ...q 72.00 54.95 31 69.91 +8.6 SpdrSf&Sv s XSW .19e .2 ...q 79.68 57.91 1 76.03 +9.5 SpdrMLCrs CJNK 1.01e 3.9 ...q 27.04 25.51 14 25.71 -3.3 SpdrAerDf s XAR 1.70e 1.1 ...q 90.17 65.91 130 87.79 +5.1 SpdAgBd n SPAB ... ... ... 28.84 27.91 289 28.08 -2.3 SpdrBarcTip IPE 1.04e 1.7 ...q 57.26 54.81 77 55.65 -1.1 SprBl 1-3b rs BIL ... ... ...q 91.55 91.37 249 91.48 +.1 SpdLgTr s SPTL ... ... ...q 37.32 33.62 59 34.98 -4.4 SpdrLehIntTr ITE .74 1.3 ...q 60.59 58.37 25 58.70 -1.2 SpdrS&P RB KRE .74e 1.2 ...q 65.33 49.31 4208 60.20 +2.3 Spdr1500MT MMTM 1.61e 1.4 ...q 123.70 97.45 0 115.68 +.8 SpdrRetl s XRT .49e 1.1 ...q 49.09 37.72 1658 45.03 -.3 SpdNuBMu s TFI ... ... ...q 49.42 47.65 537 47.95 -2.1 SpdrPhm s XPH 3.00e .9 ...q 47.11 39.78 64 41.90 -3.7 SpdrOGEx XOP .73e 2.0 ...q 40.20 28.96 23553 36.83 -.9 SpNuBST rs SHM ... ... ...q 48.95 47.65 349 47.71 -.4 SpdrGendr SHE ... ... ... 75.63 64.51 4 70.26 -.8 SpdrOGEq XES .49e 3.1 ...q 19.32 12.90 745 16.06 -6.2 SpdR1KLVF ONEV ... ... ... 76.79 68.38 2 71.16 -1.9 SpdrMetM XME .24e .7 ...q 39.62 27.86 2883 35.13 -3.4 SpdrR1KMo ONEO ... ... ... 77.42 67.19 6 72.25 -.6 SpdrR1KYF ONEY ... ... ... 75.25 65.47 0 68.22 -2.6 SpdSPXHiD SPYD ... ... ...q 38.74 34.26 103 35.87 -4.2 SpdrFosFFr SPYX ... ... ...q 69.64 56.47 5 64.05 -1.2 SpdrR1KLV LGLV 5.40e 1.9 ...q 94.43 83.82 2 89.16 -1.6 SpdrUsaSt QUS .54e ... ...q 82.07 67.76 2 76.32 -1.2 Spd SP600 SLY 3.97e 1.1 ... 139.70 117.23 12 135.05 +1.5 SpdrSPXBbk SPYB .41e ... ...q 67.80 51.33 0 61.47 -1.4 SpdrSCap n SPSM ... ... ... 31.73 28.11 441 30.30 -3.8 Spdr1-10Tip TIPX .08e .4 ...q 21.00 18.41 5 19.24 -.3 Spd 0-5Tip n SIPE ... ... ... SpdrR2KLV SMLV 2.16e 2.4 ...q 100.14 84.63 8 89.10 -2.5 SPX Cp SPXC ... ... 13 33.93 21.97 195 32.21 +2.6 SPX Flow n FLOW ... ... 95 54.92 31.10 200 49.55 +4.2 SRC Eng SRCI ... ... 14 10.44 6.19 3468 9.70 +13.7 STMicro STM .40 1.8 24 25.30 14.07 2113 21.75 -.4 SABESP SBS .39e 3.9 ... 11.96 8.15 1094 10.02 -4.1 SabnR SBR 2.29m 5.2 21 50.00 35.80 9 43.80 -1.8 SachemC n SACH .42 11.8 ... 5.35 3.30 37 3.55 -9.9 SafeBulk SB .04 1.3 ... 4.00 1.76 330 3.06 -5.3 SafeBlk pfB SBpB 2.00 7.8 ... 26.76 25.00 25.50 +1.2 SafeBlk pfC SBpC 2.00 8.6 ... 24.26 17.80 1 23.28 -2.6 SafeB pfD SBpD 2.00 8.7 ... 24.20 18.00 2 23.00 -2.3 SafegdSci SFE ... ... ...dd 14.40 10.65 73 12.25 +9.4 SafeInco n SAFE .60 3.5 ... 20.00 15.57 21 17.10 -2.8 SagaComm SGA 1.20 3.2 4 52.05 36.10 1 36.95 -8.7 SailptTch n SAIL ... ... ... 23.93 12.82 1157 22.65 +56.2 StJoe JOE ... ... 55 20.00 16.45 300 18.10 +.3 Salesforce CRM ... ... ...cc 128.87 83.00 3059 119.16 +16.6 SalMidMLP SMM 1.30 13.8 ...q 13.73 8.53 165 9.44 -14.3 SallyBty SBH ... ... 10 21.36 14.05 718 16.46 -12.3 SJuanB SJT .77e 11.0 15 10.54 6.04 169 7.00 -15.0 SanchezEn SN ... ... ...dd 8.68 2.78 3439 3.84 -27.7 SanchzM rs SNMP 1.80 15.1 ...dd 15.10 9.35 50 11.95 +7.7 SandRidge SD ... ... ... 21.90 13.02 233 14.38 -31.8 SandRMiss SDT .22e 28.4 1 1.69 .73 134 .79 -4.4 SandRMs2 SDR .23e 22.4 1 1.59 .74 182 1.04 +22.2 SandRdgP PER .50e 25.1 4 3.30 1.80 287 2.00 -2.4 SandstG g SAND ... ... ... 5.64 3.18 2046 4.81 -3.6 Sano SNY 1.58e 3.9 ... 50.65 38.14 698 40.76 -5.2 SantCUSA SC .23e ... 5 19.02 11.12 1769 15.89 -14.7 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 2 26.15 +1.8 SaratogaI SAR 2.00f 9.8 7 22.99 19.62 9 20.32 -9.2 SaratIn23 n SAB 1.69 6.6 ... 26.79 25.34 1 25.65 -.6 Sasol SSL 1.41e 4.0 ... 38.75 26.92 240 35.54 +3.9 SaulCntr BFS 2.08 4.2 16 65.43 48.11 19 50.02 -19.0 SaulCtr pfC BFSpC 1.72 7.0 ... 25.98 24.32 1 24.73 -2.3 MastThera MSTX/O ... ... ...dd .14 .12 .13 Schlmbrg SLB 2.00 3.0 46 80.35 61.02 7612 67.55 +.2 SchndrNt n SNDR .24 .9 ... 30.00 17.69 337 25.58 -10.4 SchwUSMkt SCHB .96e 1.5 ...q 69.07 56.29 436 63.93 -.9 SchwUSLgC SCHX .98e 1.6 ...q 68.43 55.58 632 63.12 -1.0 SchwLCGr SCHG .63e .9 ...q 76.83 59.83 257 71.63 +1.3 SchwLCVal SCHV 1.14e 2.2 ...q 58.00 48.72 226 52.99 -3.1 SchwMCap SCHM .59e 1.1 ...q 56.22 46.50 191 52.70 -1.1 SchUSSmC SCHA .76e 1.1 ...q 73.45 61.40 357 69.80 +.1 SchwEMkt SCHE .49e 1.7 ...q 31.08 23.72 632 28.65 +2.5 Sch 1000 n SCHK ... ... ... 28.14 24.88 63 26.00 -1.0 SchEMLgC FNDE .39e 1.3 ...q 33.13 25.60 174 30.76 +3.7 SchIntSmCo FNDC .55e 1.5 ...q 38.22 30.51 101 35.97 SchIntLgCo FNDF .61e 2.0 ...q 32.54 26.19 233 30.45 +.2 SchUSSmCo FNDA .36e 1.0 ...q 39.68 33.34 166 37.56 -.9 SchUSLgCo FNDX .54e 1.5 ...q 39.96 33.05 289 36.59 -2.3 SchUSBrd FNDB .61e 1.7 ...q 39.71 32.90 10 36.47 -2.2 SchwUSDiv SCHD 1.13e 2.3 ...q 54.60 44.12 770 48.93 -4.4 SchwIntEq SCHF .71e 2.1 ...q 36.35 29.45 2219 34.02 -.1 SchwAggBd SCHZ 1.09 2.1 ...q 52.82 50.59 285 50.94 -2.1 SchwREIT SCHH .89e 2.3 ...q 42.54 36.27 455 38.10 -8.5 SchIntUSTr SCHR .86 1.6 ...q 54.67 52.07 194 52.40 -1.7 SchSTUSTr SCHO .35 .7 ...q 50.57 49.71 305 49.77 -.5 SchUSTips SCHP ... ... ...q 56.10 54.06 337 54.94 -.9 SchwIntSC SCHC .59e 1.6 ...q 39.15 31.37 104 36.87 +.7 Schwab SCHW .40f .8 32 58.11 37.16 5428 50.92 -.9 Schwb pfC SCHWpC 1.50 5.8 ... 27.94 25.53 30 25.94 -3.5 Schwb pfD SCHWpD ... ... ... 27.90 25.49 26 25.96 -3.9 SchwitMau SWM 1.72 4.3 14 48.06 36.26 159 40.20 -11.4 SciApplic SAIC 1.24 1.5 23 88.49 60.21 197 81.24 +6.1 ScorpioB19 SLTB 1.88 7.4 ... 25.80 23.79 2 25.30 -.6 ScorpBlk rs SALT .02 ... ... 8.85 5.70 285 7.10 -4.1 ScorpioTk STNG .04 1.8 ... 4.60 1.85 8991 2.25 -26.2 ScorpioT 20 SBNA 1.69 7.0 ... 25.03 23.40 2 24.20 -2.7 ScorpT19 n SBBC ... ... ... 26.51 24.62 2 25.05 -1.5 Scotts SMG 2.12 2.6 20 110.12 81.48 411 82.15 -23.2tScrippsEW SSP .05p ... 37 23.19 11.37 303 11.36 -27.3tSea Ltd n SE ... ... ... 15.73 10.56 1137 10.50 -21.2 SbdCp SEB 6.00 .1 14 4690.00 3247.00 0 4165.00 -5.6 SeabGld g SA ... ... ... 13.70 9.50 639 10.90 -3.5sSeacorHld CKH ... ... ...dd 55.37 31.90 135 55.78 +20.7 SeacrMar SMHI ... ... ... 22.81 11.66 135 22.63 +93.4 SeadrillLtd SDRL ... ... 1 .77 .15 1360 .22 -4.8 Seadrill SDLP .40 14.2 ... 4.20 2.60 193 2.82 -23.0 SealAir SEE .64 1.5 22 49.94 40.76 700 43.50 -11.8 Seaspan SSW .50 7.4 10 7.91 5.02 683 6.80 +.7 Seaspn pfE SSWpE 2.06 8.3 ... 25.50 21.39 10 24.93 +.4 Seaspan 19 SSWN 1.59 6.2 ... 26.01 24.78 14 25.59 +.2 Seaspn pfD SSWpD 1.99 8.2 ... 25.20 20.76 8 24.25 -1.5 Seaspn pfH SSWpH ... ... ... 24.96 20.14 25 23.59 -.3 Seaspn pfG SSWpG ... ... ... 25.20 21.98 20 24.30 Seaspan n SSWA ... ... ... 24.58 23.40 13 23.89 -1.8 SeaWorld SEAS ... ... ...dd 19.23 10.42 1396 15.52 +14.4 SelEngS n WTTR ... ... ... 21.96 11.22 306 13.29 -27.1 SelMedHld SEM ... ... 13 19.78 12.98 324 18.05 +2.3 SelctIns 43 SGZA 1.47 5.9 ... 25.83 24.72 12 25.10 -.3 SemGroup SEMG 1.89f 8.3 ...dd 35.15 20.20 917 22.80 -24.5 SemiMfg SMI ... ... 19 9.14 4.49 157 6.53 -23.7 SempraEn SRE 3.58f 3.2 21 122.98 100.63 1145 110.99 +3.8 Sempra pfA SREpA ... ... ... 104.97 96.15 189 102.57 +3.4 SendGrid n SEND ... ... ...cc 32.03 17.50 522 26.35 +9.9 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 65.60 142 69.77 -4.6 SequansC SQNS ... ... ...dd 4.75 1.44 97 1.66 -13.1 Seritage n SRG 1.00 2.8 ... 50.00 34.07 136 35.31 -12.7 Seritge pfA SRGpA 1.75 8.5 ... 24.52 20.02 15 20.51 -15.8 ServiceCp SCI .68f 1.8 25 40.28 30.59 923 38.06 +2.0 ServiceMst SERV ... ... 29 55.36 36.34 699 50.67 -1.2 ServcNow NOW ... ... ...dd 176.56 84.92 2253 166.50 +27.7 Servotr SVT .30e 3.1 ...cc 12.80 8.50 1 9.65 -13.3 ShakeShk n SHAK ... ... 70 47.39 30.12 429 43.36 +.4 ShawCm g SJR 1.18 ... ... 23.44 18.50 777 19.29 -15.5 ShellMidst SHLX 1.33f 6.3 17 33.25 19.42 972 21.27 -28.7 Sherwin SHW 3.40 .9 30 435.15 309.03 591 388.63 -5.2 ShinhanFn SHG ... ... ... 50.37 40.44 46 41.93 -9.6 ShipFin SFL 1.40 9.6 12 15.98 12.30 485 14.65 -5.5 Shopify n SHOP ... ... ...dd 154.82 70.78 1203 119.53 +18.3 Shutterstk SSTK ... ... ...cc 52.78 29.85 108 50.48 +17.3 SibanyeG SBGL .14r 3.6 ... 10.44 3.66 5820 3.85 -23.8 SiderurNac SID ... ... ... 3.55 1.76 4532 2.55 +4.1 SierraMt n SMTS ... ... ... 3.00 2.13 81 2.57 +3.6 Sifco SIF ... ... ...dd 8.75 5.00 3 5.98 -10.2 SignetJwlrs SIG 1.24f 3.3 6 77.94 33.11 2383 37.70 -33.3 Silvrbow n SBOW ... ... ... 33.21 19.89 16 31.41 +5.7 SlvrcpMt n SVM .02 ... ... 3.43 2.12 558 2.69 +2.7 SimonProp SPG 7.80f 5.1 21 176.17 147.28 1270 153.61 -10.6 Simon pfJ SPGpJ 4.19 6.2 ... 77.98 67.50 1 68.05 -4.8 SimpsnM SSD .84 1.5 29 61.62 39.82 130 56.38 -1.8 SinopcShg SHI ... ... ... 64.43 50.67 82 63.73 +11.8 Siteone n SITE ... ... 60 80.56 46.00 178 76.18 -.7 SixFlags SIX 3.12f 5.0 19 70.44 51.25 681 61.93 -7.0 Skechers s SKX ... ... 26 42.73 22.64 2340 42.19 +11.5 Skyline SKY ... ... ... 26.83 5.07 24 24.26 +88.8 Smart&Fnl SFS ... ... 20 13.95 5.05 392 5.30 -38.0 Smith&N SNN .61e 1.6 67 40.41 31.77 347 38.05 +8.7 SmithAO s AOS .72 1.1 35 68.39 49.64 700 63.58 +3.8 Smucker SJM 3.12 2.5 17 134.12 99.57 549 123.61 -.5 SnapInc A n SNAP 3.28 22.2 ... 23.57 11.28 17687 14.80 +1.3 SnapOn SNA 2.84 2.0 15 185.47 140.83 860 144.59 -17.0 SocCapH n IPOA ... ... ... 10.85 9.85 17 10.05 -.4 SocCapH un IPOA/U ... ... ... 10.97 10.02 111 10.55 -.5 SocQ&M SQM .99e 1.9 ... 64.20 32.38 890 52.79 -11.1 Sogou n SOGO ... ... ... 14.69 7.91 1271 8.52 -26.4 Sol-Wind n SLWD ... ... ... SolarOilf n SOI ... ... ... 23.98 9.90 387 17.86 -16.6 Solitario XPL ... ... ...dd .91 .43 125 .50 -17.6 SonicAut SAH .24f 1.2 10 22.75 15.95 102 19.25 +4.3 SonocoP SON 1.56 3.2 21 55.77 46.55 384 48.99 -7.8 SonyCp SNE ... ... ... 53.91 31.51 550 49.35 +9.8 Sothebys BID .40 .8 17 57.95 42.78 160 53.07 +2.8 SourcC SOR 1.00f 2.5 ...q 42.97 37.30 7 40.03 -1.8 SoJerInd s SJI 1.09 3.6 26 38.40 25.96 487 30.31 -2.9 SthcrssEn SXE ... ... ...dd 4.74 1.44 187 1.68 -.6 SCEd pfB SCEpB 1.02 4.7 ... 25.00 20.36 1 21.52 -6.4 SCEd pfC SCEpC 1.06 4.7 ... 25.25 20.30 1 22.58 -4.8 SCEd pfD SCEpD 1.08 4.7 ... 26.43 21.37 2 23.00 -4.6 SCEd pfE SCEpE 1.20 4.9 ... 27.56 22.73 1 24.50 -3.6 SouthnCo SO 2.32 5.2 49 53.51 42.38 3536 44.47 -7.5 SouthCo 75 SOJA 1.56 5.9 ... 27.52 25.60 36 26.45 -2.0 SouthCo ef SOJB ... ... ... 26.25 23.71 51 24.54 -4.5 SouthCo77 n SOJC 1.31 5.4 ... 25.78 23.25 42 24.24 -4.8 SthnCopper SCCO .23e .4 47 56.75 32.63 832 55.87 +17.7 SwstAirl LUV .50f .9 9 66.99 49.76 3595 53.50 -18.3 SwtGas SWX 2.08f 3.0 21 86.87 62.54 140 69.29 -13.9 SwGA Fn SGB .44 2.1 16 24.00 18.50 0 20.89 -12.9 SwstnEngy SWN ... ... 5 8.25 3.42 11602 4.51 -19.2 SprkNtSE wi LOV ... ... ... 15.40 10.15 1 14.35 +13.4 Sparton SPA ... ... 21 23.59 16.35 30 18.86 -18.2 SpdFosFr n EFAX ... ... ... 77.82 64.27 1 72.70 -.2 SpdDbShDu STOT ... ... ... 50.04 47.00 12 48.94 -.9 SpdEmFos EEMX ... ... ... 76.80 58.94 12 70.72 +1.3 SpdDbEMk EMTL ... ... ... 52.27 49.07 1 49.27 -2.2 SpecOpps SPE 1.19e 2.3 ...q 16.20 14.48 16 14.96 +.5 SpcOpp pfB SPEpB .88 3.4 ... 26.54 25.17 1 25.69 -.6 SpectraEP SEP 2.95f 8.7 10 46.47 32.12 387 34.15 -13.6 SpectrmB SPB 1.68 1.7 18 146.09 89.37 234 98.48 -12.4 SpeedM TRK .60 3.4 19 23.47 16.80 28 17.62 -6.6 SpF LgCap n FMDG ... ... ... 33.20 26.89 1 29.21 +4.3 SpinMedT n FFIU ... ... ... 25.15 24.38 24.53 -1.2 Spire SR 2.25f 3.1 20 82.85 60.09 260 71.85 -4.4 SpiritAero SPR .10 ... 17 105.20 51.85 1036 79.17 -9.3 SpiritAir SAVE ... ... 10 59.76 30.32 2104 35.75 -20.3 SpiritRltC SRC .72 8.9 12 10.49 6.64 3204 8.05 -6.2 SpiritR pfA SRCpA 1.50 7.0 ... 26.40 21.00 16 21.50 -13.4 Spotify n SPOT ... ... ... 169.00 135.51 1863 149.57 +.4 SpragueRs SRLP 2.50 10.5 16 30.75 22.85 11 23.70 -2.1 Sprint S ... ... 3 9.22 4.81 38583 6.00 +1.9 SprottSilv PSLV ... ... ...q 7.03 5.83 602 6.14 -3.2 SprottGold PHYS ... ... ...q 11.15 9.83 1434 10.96 +3.5 SprottPPP SPPP ... ... ... 9.91 7.44 74 8.61 -7.8 SprottRL g SILU ... ... ... 1.25 Square n SQ ... ... ... 58.46 16.82 7817 47.76 +37.8 STAG Indl STAG 1.39 5.9 32 28.95 22.42 325 23.76 -13.1 STAG pfB STAGpB 1.66 6.6 ... 26.16 24.91 1 25.07 -.7 STAG pfC STAGpC ... ... ... 27.74 24.76 3 25.55 -2.4 StageStrs SSI .20 6.8 ...dd 3.00 1.45 938 2.93 +74.4 SP Matls XLB .98e 1.7 ...q 64.17 51.35 6447 57.56 -4.9 SP HlthC XLV 1.01e 1.2 ...q 91.79 73.16 6205 81.36 -1.6 SP CnSt XLP 1.28e 2.4 ...q 58.95 50.81 9020 52.41 -7.9 SP Consum XLY 1.12e 1.1 ...q 109.34 86.77 4790 101.35 +2.7 SP Engy XLE 2.04e 2.9 ...q 78.39 61.80 21165 70.64 -2.2 SPDR Fncl XLF .46e 1.7 ...q 30.33 22.89 52440 27.40 -1.8 SP Inds XLI 1.12e 1.5 ...q 80.96 64.14 10625 73.12 -3.4 SP Tech XLK .78e 1.2 ...q 71.34 52.53 8562 65.75 +2.8 SpdrRESel XLRE ... ... ...q 34.02 29.17 2897 30.74 -6.7 SP Util XLU 1.55e 3.1 ...q 57.23 47.37 8024 50.06 -5.0 StdMotor SMP .84f 1.7 28 54.73 40.56 104 49.40 +10.0 Standex SXI .72f .7 21 110.00 84.30 26 97.40 -4.4 StanBlkDk SWK 2.52 1.7 21 176.62 130.04 784 150.70 -11.2 StanB&D 52 SWJ 1.44 5.7 ... 26.00 24.88 35 25.16 -.2 StanBlD un SWP ... ... ... 128.00 105.77 32 113.50 -7.5 Stantec g STN .55f ... 17 29.25 22.25 10 24.95 -10.7 StarGas SGU .44 4.5 15 11.70 8.74 100 9.70 -9.8 Starret SCX .40 6.2 21 10.10 6.08 3 6.50 -24.4 Startek SRT ... ... 66 14.78 8.61 73 9.28 -6.9 StarwdPT STWD 1.92 9.1 11 23.01 19.47 1224 21.05 -1.4 StateStr STT 1.68 1.7 18 114.27 76.95 1183 98.63 +1.0 StateSt pfC STTpC ... ... ... 25.55 24.01 16 24.97 -.9 StateSt pfD STTpD ... ... ... 28.96 26.16 36 27.06 -1.5 StaStCp pfG STTpG ... ... ... 28.45 25.52 83 26.46 -2.4 StateSt pfE STTpE ... ... ... 27.16 25.47 15 26.11 -1.3sStatoil ASA STO .88e 3.4 ... 25.62 16.18 2769 25.90 +20.9 SteelPtrs SPLP .38p ... 8 20.70 17.50 11 17.80 -9.0tSteelPr pfA SPLPpA ... ... ... 22.74 20.26 34 20.18 -4.6 Steelcse SCS .51 3.7 16 18.15 12.50 289 13.95 -8.2 StellusCap SCM 1.36 11.3 10 14.50 11.07 93 12.03 -8.4 Stepan SCL .82 1.0 21 92.97 68.75 92 85.68 +8.5 Steris plc STE 1.24 1.3 23 96.43 69.27 229 93.75 +7.2 SterlingBc STL .28 1.2 15 26.50 21.00 2874 22.65 -7.9 SterlBc pfA STLpA ... ... ... 26.74 25.65 6 26.01 -1.2 StewInfo STC 1.20 2.7 29 48.03 34.48 201 43.64 +3.2 StifelFin SF .40 .7 18 68.76 41.93 284 57.78 -3.0 Stifel pfA SFpA 1.56 6.0 ... 27.73 24.50 7 26.15 -3.4 Stif 47 ef SFB ... ... ... 26.20 23.25 5 24.09 -3.4 StneEn wt SGY/WS ... ... ... 7.50 1.80 7.21 +44.2 StoneEng rs SGY ... ... ...dd 39.70 16.76 268 36.73 +14.2 StoneHEM EDF 2.16 13.7 ...q 17.31 14.50 58 15.80 -.7 StonHEmM EDI 1.81 12.1 ...q 16.79 13.37 51 15.04 -3.4 StoneMor STON 1.32 21.8 ...dd 10.15 4.61 100 6.05 -7.8 Stonerdg SRI ... ... 20 30.34 14.16 277 28.59 +25.1 StoreCap STOR 1.24 4.9 22 26.58 19.65 1055 25.18 -3.3 StratALL36 GJT .29 1.4 ... 20.95 18.75 1 20.50 +2.5 Strat D35 GJP .74 3.3 ... 23.69 21.30 0 22.20 -3.2 StratGS33 GJS .32 1.5 ... 21.44 18.51 3 21.39 +5.6 StratNWS95 GJV 1.75 6.8 ... 26.97 25.05 1 25.80 -.3 StratPG34 GJR .27 1.2 ... 22.60 20.85 0 22.20 +.8 StratUSM GJH .64 6.6 ... 10.36 9.37 1 9.65 -4.0 StratWMT GJO .22 1.0 ... 22.50 21.72 22.49 +1.1 Stryker SYK 1.88 1.2 27 170.00 130.06 943 157.85 +1.9 SturmRug RGR .92 1.7 19 68.80 43.00 120 54.20 -3.0 SubPpne SPH 2.40 10.7 32 27.27 21.85 149 22.44 -7.3 SumitMitsu SMFG ... ... ... 9.67 6.97 680 8.45 -2.8 SummitHtl INN .72f 5.3 13 19.39 12.77 605 13.64 -10.4 SumtH pfC INNpC 1.78 7.1 ... 26.22 25.14 24.90 -2.0tSummtH pfD INNpD 1.61 6.8 ... 27.58 23.57 4 23.58 -7.5 SumHP pfE INNpE ... ... ... 26.25 22.82 3 23.40 -8.8 SumtMtls n SUM .29t ... 27 34.06 24.14 921 29.09 -7.5 SummitMP SMLP 2.30 15.9 60 24.75 13.10 226 14.50 -29.3 SunCmts SUI 2.84f 3.1 ...cc 96.08 80.12 466 91.64 -1.2 SunLfFn g SLF 1.74 ... ... 44.50 32.22 490 40.84 -1.0 SunCokeE SXC .59 ... 6 13.43 7.66 506 10.70 -10.8 SunCokeEn SXCP 2.38 13.4 8 21.95 14.55 56 17.70 +1.4 Suncor g SU 1.44f ... ... 38.39 27.96 3900 37.59 +2.4 SunlOnl n STG ... ... ... 14.08 7.11 749 7.82 -29.5 SunLink SSY ... ... ...dd 2.08 1.27 1 1.40 -12.3 SunocoLP SUN 3.30 11.9 81 33.11 24.76 400 27.64 -2.7 SunstnHtl SHO .20 1.4 17 17.46 14.09 3873 14.70 -11.1 SunstHt pfE SHOpE ... ... ... 27.22 24.96 2 25.11 -3.9 SunstHt pfF SHOpF 1.61 6.5 ... 26.98 24.45 0 24.88 -3.8 Suntech STP ... ... ... .54 SunTrst STI 1.60 2.4 17 73.37 51.96 2597 67.67 +4.8 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 5 24.14 -1.8 SunTr pfE STIpE 1.47 6.0 ... 25.94 25.06 24.70 -2.1sSupDrillg SDPI ... ... ...dd 1.85 .59 159 1.90 +29.3 SupEnrgy SPN .32 3.4 ...dd 13.81 7.66 2902 9.28 -3.6 SuperiorInd SUP .36 2.5 22 24.85 12.70 125 14.55 -2.0 Supvalu rs SVU ... ... 4 31.29 13.60 1108 15.94 -26.2 SuthrlAs n SLD 1.52 10.4 ... 16.20 13.55 13 14.65 -3.3 SuthrAsM23 SLDA 1.75 6.9 ... 26.00 24.58 6 25.33 -1.2 SwEBioFu23 FUE ... ... ... 8.47 6.45 6.89 -1.5 SwEGrain23 GRU ... ... ... 4.25 3.29 4 3.69 +10.4 SwRCmETR RJN ... ... ... 3.72 1.87 4 3.02 +8.1 SwRCmMTR RJZ ... ... ... 9.20 7.70 8.72 -2.4 SwLgCap22 EEH ... ... ...q 20.52 16.83 20.43 +4.4 SwRCmATR RJA ... ... ... 6.57 5.88 28 6.26 +4.3 SwERCmTR RJI ... ... ... 5.66 4.64 86 5.63 +4.3 SwisHelv SWZ .64e .2 ...q 13.74 11.48 19 12.36 -3.1 Switch n SWCH .14p ... ... 20.45 13.10 718 14.70 -19.2 Synchrony SYF .60 1.8 13 40.59 26.01 4206 34.24 -11.3 Synnex SNX 1.40 1.4 14 141.94 93.87 266 103.16 -24.1 Synovs pfC SNVpC 1.97 7.5 ... 28.97 25.61 11 26.20 +.3 SynovusFn SNV 1.00f 2.0 19 53.14 39.07 680 49.35 +2.9 SynthBiol SYN ... ... ...dd 1.05 .28 668 .34 -33.5 Sysco SYY 1.44 2.4 24 64.27 48.85 1757 60.52 -.3 Systemax SYX .22f .8 28 34.91 11.69 55 28.79 -13.5T -T3 Mot wtI TTTM/WS/W ... ... ... .01 TAL Educ s TAL ... ... ...cc 41.75 17.36 2043 37.21 +25.2 TC PpLn TCP 4.00 12.5 10 61.74 30.60 260 31.99 -39.8 TCF Fncl TCF .60f 2.7 20 23.80 14.58 1203 22.58 +10.1 TCF Fn wt TCF/WS ... ... ... 5.45 .91 5.30 +34.4 TCF deo pfC TCFpD ... ... ... 26.06 24.02 24 24.77 -3.7 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 55 5.54 -5.6 TE Connect TEL 1.60 1.6 28 108.23 72.06 1863 98.72 +3.9 THL Crd21 TCRX ... ... ... 25.94 25.07 1 25.25 +.2 THLCred22 TCRZ 1.69 6.6 ... 26.98 25.40 0 25.54 -1.5 THLCSenL TSLF 1.32 7.6 ...q 18.65 16.30 40 17.30 +2.6 TIM Part TSU .28e 1.3 ... 22.73 13.63 558 21.74 +12.6 TJX TJX 1.56f 1.9 20 85.21 66.44 4537 82.05 +7.3 TPG Pace n TPGE ... ... ... 10.30 9.67 531 10.10 +3.7 TPG Pac n TPGH ... ... ... 9.89 9.67 26 9.85 +1.2 TPG RE n TRTX 1.68f 8.5 48 20.70 18.22 103 19.79 +3.9 TPG SpLnd TSLX 1.56 8.7 9 21.74 17.00 193 17.85 -9.8 TableauA DATA ... ... ...dd 87.60 50.61 578 79.64 +15.1 TahoeRes TAHO .24 4.8 ... 9.68 3.76 3576 5.03 +5.0 TailorBr TLRD .72 2.5 16 28.80 9.40 554 28.47 +30.4 Taiwan TWN ... ... ...q 22.25 18.16 6 21.15 +1.3 TaiwSemi TSM .73e 1.7 9 46.57 31.49 4632 43.38 +9.4 Takung n TKAT ... ... ... 8.09 1.88 0 2.10 -16.3 TallgEGP n TEGP 1.95f 9.6 ...dd 28.94 17.14 575 20.34 -21.0 TallgrsEn TEP 3.90f 9.5 11 52.96 34.37 331 41.23 -10.1 TangerFac SKT 1.37 6.0 12 33.68 21.14 587 22.92 -13.5 TanzRy g TRX ... ... ... .59 .24 617 .44 +58.3 Tapestry TPR 1.35 2.6 33 54.26 38.47 2098 52.46 +18.6 TargaRes TRGP 3.64 8.0 ... 58.57 39.59 3036 45.64 -5.7 TargaR pfA NGLSpA 2.25 8.4 ... 28.10 25.82 7 26.76 +1.1 Target TGT 2.48 3.4 14 78.70 48.56 3542 72.82 +11.6 TaroPhrm TARO ... ... 10 128.46 93.01 76 98.32 -6.1 Taseko TGB ... ... ... 2.46 1.00 721 1.21 -48.1 TataCom TCL ... ... ... 6.62 TataMotors TTM ... ... ... 37.62 24.85 901 27.19 -17.8 Taubmn TCO 2.62f 4.5 20 67.19 44.78 354 58.13 -11.2 Taub pfJ TCOpJ 1.63 6.5 ... 25.69 24.34 2 24.89 -.9 Taub pfK TCOpK 1.56 6.4 ... 26.16 22.72 1 24.37 -3.4 TaylorMH TMHC ... ... 16 28.42 19.68 1423 22.95 -6.2 Team TISI ... ... ...dd 30.20 10.45 340 15.95 +7.0 Technip FTI .13 ... 18 35.00 24.53 5196 31.36 +.2 TeckRes g TECK .16e ... ... 30.80 14.56 3084 26.69 +2.0 Teekay TK .22 2.5 ...dd 10.90 5.14 1025 8.85 -5.0 TeekLNG TGP .56 3.1 ... 21.65 14.05 71 18.20 -9.7 TeekLN pfA TGPpA 2.25 9.2 ... 26.36 24.26 4 24.50 -3.0 TeekOffsh TOO .04m 1.6 ... 5.73 1.65 742 2.58 +9.3 TeekOf pfA TOOpA 1.81 8.1 ... 24.49 12.69 5 22.21 -3.8 TeekOf pfB TOOpB 2.13 8.9 ... 26.00 14.75 17 23.99 -3.5 TeekayTnk TNK .21 18.4 ... 2.20 1.08 1439 1.14 -18.6 Tegna TGNA .28 2.6 6 16.82 10.46 2194 10.57 -24.9 TejonRnch TRC ... ... ...cc 24.58 18.59 62 24.33 +17.2 TeklaHlth HQH 1.92e 9.1 ...q 26.37 20.36 95 21.10 -6.4 TeklaHcrOp THQ 1.35a 8.1 ...q 19.00 16.02 111 16.57 -5.4 TeklaLfSci HQL 1.95e 10.3 ...q 22.24 18.21 95 18.98 -3.3 TeklaWH n THW 1.40 10.9 ...q 15.39 12.47 114 12.85 -5.6 TelInstEl TIK ... ... 32 6.35 2.05 7 2.22 -14.5 Teladoc n TDOC ... ... ... 44.65 22.73 498 40.10 +15.1 Telaria n TLRA ... ... ...dd 5.30 3.42 113 3.77 -6.5 TlcmArg TEO .71e 2.3 ... 40.19 22.18 165 31.14 -15.0 TelItalia TI ... ... ... 11.28 7.57 59 10.57 +22.5 TelItaliaA TI/A .30e 3.3 ... 9.60 6.27 26 9.19 +27.5 Teledyne TDY ... ... 30 201.40 122.51 133 190.25 +5.0 Teleex TFX 1.36 .5 32 288.78 191.40 201 255.30 +2.6 TelefBrasil VIV .64e 4.2 18 17.33 13.06 1067 15.10 +1.8 TelefEsp TEF 1.20e 11.9 ... 11.64 8.99 658 10.05 +3.8 TelData TDS .64f 2.2 9 29.87 23.54 414 28.45 +2.3 TelData45 TDI 1.66 6.7 ... 26.61 23.29 0 24.82 -2.9 TelData 61 TDA 1.47 6.0 ... 25.64 23.11 7 24.40 -2.0 TelData60 TDJ 1.75 7.0 ... 26.48 23.95 20 25.16 -.5 TelData59 TDE 1.72 6.8 ... 26.21 24.26 16 25.18 -.5 Telus gs TU 2.02 ... ... 38.50 32.56 321 35.77 -5.5 TmpDrgn TDF 4.00e 2.2 ...q 24.65 18.60 54 22.35 +3.9 TmpEMF EMF 1.28e 1.9 ...q 18.00 13.89 48 16.07 -2.1 TmpEMI TEI .80a 6.9 ...q 11.98 10.93 140 11.52 +3.1 TmpGlb GIM .30 4.7 ...q 6.77 6.29 250 6.44 -.3 TempurSly TPX ... ... 12 68.05 39.57 417 44.54 -29.0 Tenaris TS .69e 1.9 ... 37.56 25.91 3263 37.05 +16.3 TenetHlth THC ... ... ...dd 25.24 12.25 1935 22.97 +51.5 Tengsco TGC ... ... ...dd 1.19 .55 158 .74 -7.5 Tennant TNC .84 1.2 38 76.80 59.00 85 68.45 -5.8 Tenneco TEN 1.00 1.8 9 65.59 50.73 812 55.03 -6.0 TVA 28 TVC .96 3.9 ... 25.97 24.58 11 24.91 -.8 TVA 29 TVE .84 3.4 ... 26.98 24.80 3 24.95 -.2 Teradata TDC ... ... 24 42.84 27.05 1071 40.09 +4.2 Teradyn TER .36f .8 33 50.68 29.68 1882 43.20 +3.2 Terex TEX .40f 1.1 33 50.17 30.92 1145 37.30 -22.6 Ternium TX 1.00e 2.8 11 39.48 22.78 258 35.71 +13.0 TerraNitro TNH 5.15e 6.1 10 94.08 75.20 83.96 +5.2 TerrenoRlt TRNO .88 2.6 28 38.54 29.35 699 33.88 -3.4 TetraTech TTI ... ... ...dd 4.54 1.85 1124 3.52 -17.6 TeucrCorn CORN ... ... ...q 20.05 16.53 82 17.97 +7.2tTeucrSug CANE ... ... ...q 11.85 8.00 59 8.03 -17.9 TeucrWht WEAT ... ... ...q 8.43 5.80 130 6.64 +10.7 TeucrSoyb SOYB ... ... ...q 19.64 17.27 10 19.00 +6.3 TeucrmAgs TAGS ... ... ...q 26.56 21.20 0 23.00 +4.1 TevaPhrm TEVA .73e 4.1 6 33.82 10.85 12089 17.99 -5.1 TexPacLd TPL .29f .1 92 569.99 278.00 17 525.01 +17.5 Textainer TGH .96 5.7 ...dd 26.50 9.60 127 16.75 -22.1 Textron TXT .08 .1 48 62.19 45.00 1608 58.64 +3.6 Thai TTF .25e ... ...q 11.31 8.47 11.27 +4.7 ThermoFis TMO .68f .3 26 226.44 152.30 1041 212.79 +12.1 Thermon THR ... ... 48 26.50 15.74 71 23.36 -1.3 ThirdPtRe TPRE ... ... 7 17.10 11.46 490 13.15 -10.2 ThomsonR TRI 1.38 3.5 17 48.61 38.22 876 39.15 -10.2 Thor Inds THO 1.48 1.3 14 161.48 87.96 801 110.66 -26.6 3D Sys DDD ... ... 47 23.70 7.92 1081 11.77 +36.2 3M Co MMM 5.44f 2.5 27 259.77 189.29 1818 214.33 -8.9sTidwtr TDW 1.00 3.1 ...dd 32.12 .66 120 32.43 +32.9 Tidwtr wtA TDW/WS/A ... ... ... Tidwtr wtB TDW/WS/B ... ... ... TierREIT n TIER .72 3.9 9 20.72 15.96 118 18.55 -9.0 Tiffany TIF 2.00 2.0 33 111.44 84.15 665 97.70 -6.0 Tillys TLYS ... ... 29 16.57 8.04 83 12.05 -18.4 TimeWarn TWX 1.61 1.7 16 103.90 85.88 4729 96.27 +5.2 Timken TKR 1.08 2.4 18 55.65 41.85 397 45.70 -7.0 TimknSteel TMST ... ... ...dd 20.24 12.48 212 15.41 +1.4 Titan Intl TWI .02 .2 ...dd 14.53 7.97 240 11.86 -7.9 TollBros TOL .44f 1.0 13 52.73 35.07 1260 42.87 -10.7 Tompkins TMP 1.92f 2.5 22 90.50 71.27 30 75.70 -6.9 TootsieR TR .36b 1.2 27 38.30 28.50 66 30.15 -14.7 TopBuild n BLD ... ... 33 82.26 46.10 345 76.93 +1.6 Torchmark TMK .64f .8 7 93.60 73.99 469 83.42 -8.0 Trchmk pfC TMKpC ... ... ... 27.68 25.44 20 26.04 -2.7 Toro Co s TTC .70 1.2 25 73.86 58.39 551 59.98 -8.0 TorDBk gs TD 2.68f ... ... 61.06 45.18 961 55.88 -4.6 MonTNAPpl TPYP .45p ... ...q 24.31 20.22 28 21.35 -8.6 TortWat n TBLU ... ... ... 30.84 24.91 2 28.85 -3.2 TortEnInd NDP 1.75 14.8 ...q 16.48 10.70 46 11.80 -11.1 TortEnInf TYG 2.62 10.0 ...q 35.20 24.24 290 26.11 -10.2 TortMLP NTG 1.69 10.1 ...q 21.09 14.91 184 16.68 -5.0 TortPplE TTP 1.63m 9.8 ...q 21.87 15.55 38 16.68 -11.3 TortPw&E TPZ 1.65 9.0 ...q 23.17 17.51 23 18.28 -11.3sTotal SA TOT 2.71e 4.5 ... 60.50 48.15 1520 60.42 +9.3 TotalSys TSS .52f .6 25 90.74 52.20 554 84.58 +6.9 TowerIntl TOWR .48 1.6 13 33.65 21.00 75 29.45 -3.6 TownsqMda TSQ .07p ... 11 12.22 6.28 77 7.96 +3.6 Toyota TM ... ... ... 140.99 103.62 155 127.81 +.5 TrCda g TRP 2.76 6.6 16 51.85 39.16 1465 42.10 -13.4 TransEntx TRXC ... ... ...dd 5.00 .45 3788 1.92 -.5 TransUn n TRU ... ... 42 61.42 38.02 693 56.93 +3.6 Trnsalta g TAC .23 ... ... 6.60 5.00 9 5.48 -8.0 TrnsatlPet TAT ... ... ...dd 2.18 .58 182 1.64 +18.0 TrnsRty TCI .20p ... ...dd 46.00 16.50 7 43.75 +39.7 TransDigm TDG 24.00 ... 21 321.38 229.59 219 306.74 +11.7 TrnsMont TLP 3.08 8.2 15 47.45 33.98 8 37.65 -4.6 Transocn RIG ... ... ...dd 12.40 7.20 31724 11.18 +4.7 TrGasSur TGS ... ... ... 24.22 14.10 87 21.05 -5.3 Travelers TRV 2.88f 2.1 18 150.55 113.76 920 136.59 +.7 Travelport TVPT .30 1.8 ... 17.07 12.10 736 16.29 +24.6 TrecoraRs TREC ... ... 18 14.30 10.13 59 13.50 Tredgar TG .44 2.5 24 20.65 14.65 54 17.65 -8.1 TreeHseF THS ... ... 13 90.42 36.35 436 39.25 -20.6 Trex TREX ... ... 34 120.40 61.57 109 108.54 +.1 TriPointe TPH ... ... 14 19.55 12.01 810 16.77 -6.4 TriContl TY 1.07e 4.0 ...q 28.32 22.63 32 26.46 -1.8 TriCntl pf TYp 2.50 5.0 ... 52.95 48.56 50.30 -.2 TrianglCap TCAP 1.20 10.4 ... 19.15 8.91 291 11.59 +22.1 Triangle 22 TCCA 1.59 6.3 ... 25.87 24.09 2 25.25 +.5 TriangC 22 TCCB 1.59 6.3 ... 26.70 23.99 2 25.26 +.2 TribMda A TRCO 1.00 2.5 77 43.71 36.18 538 40.11 -5.6 TrilogyMtl TMQ ... ... ...dd 1.64 .58 61 1.27 +16.5 TrimShrk n TTAC ... ... ... 36.45 27.90 4 34.54 +2.4 TrimAllC n TTAI ... ... ... 29.03 24.67 1 27.09 -.3 TriNetGrp TNET ... ... 35 49.00 27.27 202 48.14 +8.6 Trinity TRN .52 1.6 7 38.25 25.05 1011 32.05 -14.4 TrinityPlce TPHS ... ... ... 7.59 5.86 6 6.46 -7.1 Trinseo SA TSE 1.44 1.9 9 85.35 57.70 268 74.40 +2.5 TrioTch TRT ... ... 17 8.47 4.05 29 5.64 -19.5 TriplePtV TPVG 1.44 11.8 7 14.41 11.12 88 12.21 -3.8 TripPt22 n TPVY ... ... ... 26.99 24.80 3 25.25 -2.4 Triple-S GTS ... ... 25 29.43 15.05 103 27.02 +8.7 TritonInt n TRTN 1.80 5.9 ... 43.85 24.85 167 30.67 -18.1 TriumphGp TGI .16 .6 5 34.80 19.65 342 26.50 -2.6 Tronox TROX .18 .9 45 28.40 12.88 472 19.00 -7.4 TrueBlue TBI ... ... 16 29.50 19.30 153 26.85 -2.4 Tsakos TNP .20 5.7 ... 5.27 3.11 179 3.53 -9.7 TsakE pfB TNPpB 2.00 7.9 ... 26.08 24.80 0 25.21 -.3 Tsakos pfC TNPpC 2.22 8.7 ... 26.29 25.00 1 25.46 -.2 Tsakos pfD TNPpD 2.19 8.8 ... 25.93 24.04 4 24.90 +.6 TsaksE p E TNPpE ... ... ... 25.89 24.58 9 25.05 -.7tTuppwre TUP 2.72 6.5 ...dd 74.36 41.58 1540 41.60 -33.7 Turkcell TKC ... ... ... 11.29 7.79 1124 8.50 -16.7 TurnPtBr n TPB .16 .8 ... 22.99 14.45 16 21.08 -.2 TurqHillRs TRQ ... ... 28 3.59 2.44 2137 3.13 -8.7 TutorPerini TPC ... ... 11 32.30 20.20 508 21.95 -13.4 22ndCentry XXII ... ... ...dd 4.44 1.13 905 2.26 -19.3 Twilio n TWLO ... ... ... 42.54 22.80 1780 38.97 +65.1 Twitter TWTR ... ... ...dd 36.80 14.12 25258 29.39 +22.4 TwoHrb pfA TWOpA 2.03 7.8 ... 28.17 25.38 5 26.05 -4.4 TwoHrb pfB TWOpB 1.91 7.6 ... 27.06 24.54 16 25.08 -4.5 TwoHrbI rs TWO 1.88 12.1 6 17.26 13.85 1144 15.60 -4.1 TwoHrIn pfC TWOpC ... ... ... 25.38 23.26 32 23.91 -4.7sTylerTech TYL ... ... 50 214.33 154.39 137 214.42 +21.1 Tyson TSN 1.20 1.7 13 84.65 57.20 1421 70.72 -12.8U -sUBS 3xLCr WTIU ... ... ... 31.47 9.44 36 31.34 +33.1 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 8 www.sunnewspapers.net The Sun/Thursday, April 12, 2018

PAGE 43

Anlogic ALOG .40 .5 ...dd 101.80 66.00 1071 83.35 -.5 Anaptys n ANAB ... ... ... 134.00 18.15 253 89.48 -11.2 Anavex rs AVXL ... ... ...dd 6.49 2.06 202 2.27 -29.5 AnchBcWA ANCB ... ... 21 25.50 23.70 2 24.66 -.6 Andersons ANDE .66 2.0 ...dd 39.35 29.60 93 32.40 +4.0sAngioDyn ANGO ... ... ... 19.50 14.80 339 19.89 +19.6 AnikaTh ANIK ... ... 22 69.81 42.51 86 46.55 -13.7 Ansys ANSS ... ... 50 171.92 104.65 286 157.01 +6.4 AntaresP ATRS ... ... ...dd 4.09 1.58 828 2.25 +13.1 AntherP rs ANTH ... ... ... 3.39 .30 1105 .36 -78.3sApellis n APLS ... ... ... 27.53 12.45 277 27.27 +25.7 ApogeeE APOG .63f 1.5 15 59.76 40.03 472 42.46 -7.2 ApollEnd rs APEN ... ... ... 13.48 3.55 8 5.94 +6.1 ApolloInv AINV .60 11.1 ... 6.82 5.18 634 5.41 -4.4 ApolMed n AMEH ... ... ... 30.00 10.00 13 13.83 -42.4 AppFolio n APPF ... ... ...cc 52.25 25.05 97 43.40 +4.6 Appian A n APPN ... ... ... 43.26 14.60 153 27.75 -11.8 Apple Inc AAPL 2.52 1.5 20 183.50 140.06 22401 172.44 +1.9 ApplRecy h ARCI ... ... ...dd 1.75 .52 19 .83 -20.5 AplDNA wt APDNW ... ... ... 1.04 .21 .37 +1.9 ApldDNA APDN ... ... ...dd 3.45 .90 106 1.52 -4.4 AppGenTc AGTC ... ... 24 6.60 3.25 132 4.00 +11.1 ApldMatl AMAT .80f 1.5 17 62.40 37.41 9361 54.95 +7.5 ApldOptoel AAOI ... ... 8 103.41 22.54 3357 29.12 -23.0 Approach AREX ... ... ...dd 4.21 1.95 672 2.76 -6.8 Apptio n APTI ... ... ... 30.83 11.09 271 28.78 +22.4 ApricusB rs APRI ... ... ...dd 3.34 .36 813 .38 -79.3 AptevoTh n APVO ... ... ... 4.85 1.15 534 3.79 -10.6 AptoseB g APTO ... ... ...cc 3.97 .78 101 3.33 +48.7 AquaMetal h AQMS ... ... ...dd 18.70 1.42 230 2.36 +10.8 AquaB Tc n AQB ... ... ... 11.22 2.25 106 3.49 -.9 AquinoxPh AQXP ... ... ...dd 16.90 10.02 96 13.47 +14.5 ArQule ARQL ... ... ...dd 3.35 .92 1022 2.85 +72.7 Aradigm h ARDM ... ... ...dd 7.35 .78 73 1.35 -79.9 AralezPh ARLZ ... ... ...dd 2.98 .95 317 1.34 -5.6 AratanaTh PETX ... ... ...dd 7.67 3.67 219 4.98 -5.3 ArbutusB g ABUS ... ... ...dd 8.25 3.20 80 5.25 +4.0 ArcBest ARCB .32 1.0 15 39.70 16.95 156 32.60 -8.8 ArcadB rsn RKDA ... ... ... 66.56 3.60 117 25.01 +354.7tArchCap ACGL ... ... 24 102.60 78.62 765 79.79 -12.1 ArchCap pfF ACGLO ... ... ... 25.99 23.67 32 24.36 -3.9 ArchC pfE ACGLP 1.31 5.5 ... 25.25 22.75 26 23.78 -5.3 ArchrkPtrs APLP 1.14 8.5 ...cc 17.04 10.58 110 13.39 +12.4 Arcimoto n FUV ... ... ... 6.35 2.54 51 3.00 -25.2 ArcturusT rs ARCT ... ... ... 15.19 4.78 42 5.29 -33.5 Ardelyx ARDX ... ... ... 14.10 4.05 449 5.20 -21.2 ArenaPh rs ARNA ... ... ...dd 45.85 11.30 774 36.20 +6.6 AresCap ARCC 1.52 9.5 10 17.68 15.03 1450 16.02 +1.9 Argenx n ARGX ... ... ... 87.00 17.33 81 81.12 +28.5 ArgoGp42 AGIIL 1.63 6.4 ... 25.99 25.00 0 25.34 +.2 ArgoGpInt AGII 1.08b 1.9 12 60.15 48.83 82 57.55 +7.4 ArgosThr rs ARGS ... ... ... 16.40 .70 2725 1.09 -63.7 ArkRst ARKR 1.00 4.4 84 29.49 21.75 6 22.75 -15.8 Arotech ARTX ... ... 30 4.35 2.70 134 3.30 -7.0 ArrayBio ARRY ... ... ...dd 18.78 6.73 2444 14.71 +14.9 ArrisIntl ARRS ... ... 31 30.38 22.60 808 27.14 +5.6 ArrowFn AROW 1.00b 2.9 16 38.60 29.81 13 34.15 +.6 ArrCountR n DWCR ... ... ... 33.04 29.75 30.61 +1.4 ArwDWATc DWAT .09e .8 ...q 12.50 10.51 1 11.65 +.1 ArrowPhm ARWR ... ... ...dd 8.09 1.42 1524 7.23 +96.5 Arsanis n ASNS ... ... 13 28.69 10.40 26 22.55 +76.7 ArtesRes ARTNA .94 2.5 25 43.22 32.00 12 37.31 -3.2 ArtsWay ARTW .05 2.0 ...dd 3.55 2.00 19 2.55 -14.5 AscenaRtl ASNA ... ... ...dd 4.13 1.65 1163 2.27 -3.4 Ascendis n ASND ... ... ... 69.00 21.95 114 61.95 +54.6 AscentCap ASCMA ... ... ... 17.84 3.30 67 3.94 -65.7 AsiaPWire APWC .10e ... ... 3.10 2.35 1 2.45 -10.9 AspenGp n ASPU ... ... ... 9.61 5.35 29 6.54 -26.7 AspenTech AZPN ... ... 35 84.40 53.51 354 82.57 +24.7 AssembBio ASMB ... ... ...dd 67.36 18.60 205 50.29 +11.1 AstaFund s ASFI 5.30e ... ...cc 5.30 2.82 5 3.35 -2.7 Astec ASTE .40 .7 35 66.66 45.70 63 54.82 -6.3sAstroNova ALOT .28 1.7 34 16.40 11.00 35 16.50 +19.1 Astronics ATRO ... ... 43 49.45 23.95 122 36.35 -12.3 Astrotch rs ASTC ... ... ... 7.10 2.01 22 2.49 -25.7 AsureSftw h ASUR ... ... ...dd 17.53 9.47 169 14.18 +.4 AtaraBioth ATRA ... ... ...dd 49.90 11.80 672 41.35 +128.5 athenahlth ATHN ... ... ...cc 158.66 95.01 369 143.37 +7.8 Athenex n ATNX ... ... ... 20.79 11.21 126 17.39 +9.4 Athersys ATHX ... ... ...dd 2.63 1.29 342 1.90 +5.0 AtlAcq n ATAC ... ... ... 15.00 9.75 0 10.05 +1.9 AtlAcq un ATACU ... ... ... 10.84 9.56 10.53 +3.2 AtlAcq rt ATACR ... ... ... .66 .33 31 .58 -3.3 AtlanAmer AAME .02 .6 30 4.03 3.00 1 3.27 -3.9 AtlCapBc n ACBI ... ... 35 19.85 15.20 69 18.90 +7.4 AtlCstFin ACFC ... ... 28 11.21 7.05 25 10.15 +7.6 AtlanticaYd AY 1.14e 5.7 ... 25.99 18.00 101 19.92 -6.1 Atlanticus ATLC ... ... ... 3.49 1.95 0 2.03 -15.4 AtlasAir AAWW ... ... 7 68.70 45.45 99 61.70 +5.2 AtlasFin AFH ... ... ...dd 21.50 9.90 98 10.60 -48.4 AtlasFin pf AFHBL 1.66 6.7 ... 27.87 24.52 4 24.73 -5.1 Atlassian n TEAM ... ... ...dd 62.25 30.83 1402 58.66 +28.9 Atomera n ATOM ... ... ...dd 8.00 2.45 118 5.80 +33.9 AtossGen rs ATOS ... ... ...dd 1.59 .22 854 .42 +58.9 AtriCure ATRC ... ... ...dd 25.18 14.88 198 20.19 +10.7 Atrion ATRI 4.80 .8 34 694.00 467.45 7 609.90 -3.3 Attunity ATTU ... ... ...dd 8.24 6.25 45 7.55 +8.2 aTyrPhm n LIFE ... ... ... 6.50 2.30 26 2.65 -24.3 AubNB AUBN .96f 2.5 17 41.75 32.49 0 39.00 +.3 Audentes n BOLD ... ... ...dd 41.80 13.90 717 36.59 +17.1 AudCodes AUDC ... ... 21 8.43 5.83 25 7.07 -3.9 AuriniaPh AUPH ... ... ...dd 8.19 4.41 281 5.38 +18.8 AutoWeb AUTO ... ... 9 14.30 2.88 55 3.23 -64.2 Autodesk ADSK ... ... ...dd 141.26 84.10 1317 130.94 +24.9 AutoData ADP 2.52 2.2 31 125.24 95.50 1356 115.58 -1.4 AvadelPh AVDL ... ... 5 11.93 6.71 396 7.71 -6.0 AveThera n ATXI ... ... ... 8.58 3.40 8 4.85 +34.0 AVEO Ph h AVEO ... ... ...dd 4.24 .55 2741 2.63 -5.7 Avexis n AVXS ... ... ...dd 213.70 65.23 2388 211.85 +91.4 AviatNet rs AVNW ... ... ...dd 24.14 12.90 2 17.30 +14.0 AvidBios rs CDMO ... ... ... 5.78 2.24 367 3.22 -17.0 AvidB pfE CDMOP 2.63 11.1 ... 27.00 20.62 23.59 -3.3 AvidTech AVID ... ... 93 7.65 3.99 93 4.66 -13.5 Avingr nrs AVGR ... ... ...dd 64.00 .95 447 1.25 -82.8 AvisBudg CAR ... ... 17 50.88 20.71 1579 48.31 +10.1 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 2 9.90 -.2 Aware AWRE ... ... 37 5.40 3.70 9 4.10 -8.9 Axcelis rs ACLS ... ... 7 37.05 17.70 150 24.00 -16.4 AxoGen AXGN ... ... ...dd 40.95 10.65 169 38.20 +35.0sAxonEntpr AAXN ... ... ...cc 43.16 20.57 629 42.78 +61.4 Axovant n AXON ... ... ...dd 27.98 1.14 1319 1.26 -76.2 AxsomeT n AXSM ... ... ...dd 6.45 2.05 119 2.45 -56.3 AytuBioSc n AYTU ... ... ... 6.82 .38 1807 .58 -74.2 AzurRx n AZRX ... ... ... 5.25 2.31 29 3.09 -15.0B -:B Comm BCOM 3.58e ... ... 21.50 11.30 0 13.24 -28.0 BRileyFn RILY .49e 2.5 13 20.35 13.55 49 19.75 +9.1 BRileyF 7.5 RILYL 1.88 7.3 ... 26.84 25.33 35 25.71 -1.1 BRiley27 n RILYZ 1.88 7.4 ... 26.20 24.86 12 25.36 -2.0 BRileyF27 n RILYG ... ... ... 25.90 24.55 49 25.01 -1.5 BCB Bc BCBP .56 3.6 17 16.10 12.05 14 15.65 +7.9sBFC Cp pf BANFP 1.80 6.1 ... 29.36 26.05 0 29.45 +7.0 BGC Ptrs BGCP .72 5.4 ...dd 16.97 10.60 1311 13.26 -12.2 BIO-key n BKYI ... ... ... 3.67 1.20 15 2.25 +27.1 BJsRest BJRI .44 .9 19 47.55 28.00 411 46.35 +27.3 BldrsAsia ADRA .72e 2.1 ...q 37.70 28.87 0 34.48 -.2 BldrsDev ADRD .72e 3.1 ...q 25.31 20.60 5 23.35 -.8 BldrsEmg ADRE .60e 1.4 ...q 48.92 36.03 6 44.31 +2.7 BldrsEur ADRU .78e 3.4 ...q 24.65 20.17 1 22.77 -.6 BMC Stock BMCH ... ... 26 25.70 18.20 370 19.30 -23.7 BOK BOKF 1.80 1.8 19 107.00 74.48 186 101.12 +9.5 BOK 56 n BOKFL 1.34 5.3 ... 26.23 24.30 15 25.11 -2.0 BOS Ltd BOSC ... ... ...dd 2.97 1.53 27 2.25 +2.7 BSB Bcp BLMT ... ... 20 32.15 27.25 2 31.25 +6.8 Baidu BIDU ... ... 18 274.97 172.07 1380 229.65 -1.9 Balchem BCPC .42f .5 42 88.47 70.23 48 86.01 +6.7 BaldwLy BWINA 1.12f 5.0 51 26.95 21.41 0 22.34 -7.9 BaldLyB BWINB 1.12f 4.7 54 25.40 21.20 16 23.80 -.6 BallardPw BLDP ... ... ...dd 5.94 2.55 646 3.48 -21.1 BncFstOK s BANF .84 1.6 20 61.05 43.13 28 54.00 +5.6 Bancorp34 n BCTF ... ... ... 16.49 12.56 1 15.00 +1.7 BncpBnk lf TBBK ... ... ...dd 11.37 4.70 140 10.59 +7.2 Bandwith n BAND ... ... 34 33.23 18.05 67 31.72 +37.2 BkCmcCA BOCH .12 1.1 16 12.40 9.90 10 11.30 -1.7 BankMarin BMRC 1.16 1.7 21 77.90 59.05 10 69.75 +2.6 BkMont36 n BMLP 3.50e 8.1 ... 53.32 43.00 43.29 -9.3 BkPrince n BPRN ... ... ... 34.95 29.43 10 33.85 -1.4 BankSC BKSC .60 3.1 19 22.00 17.35 2 19.55 +1.2 BkofJames BOTJ .24 1.6 15 16.25 13.87 15.25 +2.1 BkOzarks OZRK .78f 1.7 16 53.70 40.15 1533 46.23 -4.6 BankFncl BFIN .32 1.9 31 17.23 13.43 13 17.08 +11.3 BankwellF BWFG .48f 1.5 15 38.50 29.90 44 31.71 -7.7 Banner Cp BANR 1.40f 2.5 19 62.75 52.07 105 55.42 +.5 Baozun n BZUN ... ... ...cc 52.33 14.21 1803 48.00 +52.1 BiPTrLBear DLBS ... ... ...q 22.10 13.54 1 19.25 +17.8 BiP10yTBear DTYS ... ... ...q 23.48 13.93 14 21.59 +18.3 BiP2yrTBull DTUL ... ... ...q 65.27 58.33 59.73 -1.3tBiPTrSteep STPP ... ... ...q 35.49 29.80 4 31.02 +.9 BiPUrFlat FLAT ... ... ...q 64.99 59.75 4 63.27 +2.5 BiP10yTBull DTYL ... ... ...q 77.88 73.11 73.11 -5.2 BiP2yrTBear DTUS ... ... ...q 38.50 29.57 1 37.54 +7.2 BiPTrLBull DLBL ... ... ...q 78.32 75.08 75.08 -4.1 BarIvrsUST TAPR ... ... ...q 28.95 19.30 25.80 +17.5 BarHilc n BHAC ... ... ... 12.35 10.20 10.70 +2.5 BarHilc rt BHACR ... ... ... .47 .11 1 .32 +100.0 BarHilc wt BHACW ... ... ... .26 .03 .22 +211.4 BarHilc un BHACU ... ... ... 10.80 8.52 10.40 BarrettB lf BBSI 1.00 1.2 36 89.87 44.52 45 85.69 +32.9 BassettF BSET .44 1.5 26 41.30 27.30 34 29.50 -21.5 BayBncp BYBK ... ... 79 14.85 6.75 4 13.43 +9.8 BeacnRfg BECN ... ... 17 66.48 39.57 460 50.74 -20.4 BearStFin BSF .12 1.2 19 10.37 8.66 5 10.30 +.7 BeasleyB BBGI .20f 2.0 3 18.19 8.15 10 10.25 -23.5 BedBath BBBY .60 2.8 6 40.33 19.07 9126 21.50 -2.2 BeiGene n BGNE ... ... ...dd 182.79 34.36 319 171.82 +75.8 BelFuse A BELFA .24 1.4 18 29.90 15.24 17.22 -21.1 BelFuseB BELFB .28 1.5 19 33.45 17.10 13 19.15 -23.9 Belleroph n BLPH ... ... ...dd 2.74 1.00 60 2.03 -21.4 BellicumP BLCM ... ... ...dd 14.49 5.02 345 6.85 -18.5 BenefBncp BNCL .24a 1.5 33 17.50 14.30 113 15.70 -4.6 Benetfoc BNFT ... ... ...dd 37.10 21.75 164 25.20 -6.7 Benitec wt BNTCW ... ... ... .50 .11 .45 +12.5 BenitecB n BNTC ... ... ... 4.20 1.85 6 3.21 +8.4 Beyondsp n BYSI ... ... ... 48.49 19.55 2 26.95 -7.3 Big 5Sprt BGFV .60 7.8 8 17.10 5.05 856 7.70 +1.3 BigRockP n BRPA ... ... ... 10.93 9.58 2 9.83 +1.5 BigRock wt BRPAW ... ... ... .44 .30 .39 -3.5 BigRock rt BRPAR ... ... ... .74 .29 9 .42 +13.5 BigRock un BRPAU ... ... ... 11.00 9.99 3 10.44 +2.0 Bilibili n BILI ... ... ... 11.80 9.62 1490 11.48 +2.1 BioTechne TECH 1.28 .9 49 151.89 98.35 125 149.39 +15.3 BioDlvry lf BDSI ... ... ...cc 3.60 1.55 273 2.15 -27.1tBioHiTch n BHTG ... ... ... 4.55 4.18 9 4.10 -9.9 BioLifeSol BLFS ... ... ...dd 7.83 2.01 99 7.02 +17.0 BioLneRx h BLRX ... ... ... 1.34 .80 208 .88 -19.3 BioXcelT n BTAI ... ... ... 11.94 8.66 44 8.94 -18.9 BioanlySys BASI ... ... 14 2.95 1.12 2 1.57 -35.9 Bioblast rs ORPN ... ... ... 5.99 1.81 29 2.20 -3.8 Biocept rs BIOC ... ... ...dd 1.95 .23 997 .26 -62.0 Biocryst BCRX ... ... ...dd 7.45 3.95 1126 5.05 +2.9 Biofront n BFRA ... ... ... 17.98 11.25 1 13.60 +11.7 Biogen BIIB ... ... 16 370.57 244.28 1752 265.99 -16.5 Biolase BIOL ... ... ...dd 1.45 .28 619 .32 -24.9 BioMarin BMRN ... ... ...dd 100.51 75.81 1400 79.48 -10.9 Biomeri n BMRA ... ... ...dd 9.32 2.12 8 4.00 +7.0 BiondVax n BVXV ... ... ... 10.75 4.60 21 5.99 +11.8 BiondVx wt BVXVW ... ... ... 4.80 .75 1.59 +23.4 BioScrip BIOS ... ... ...dd 3.39 1.35 522 2.59 -11.0 BioSpecif BSTC ... ... 28 58.79 38.05 16 44.13 +1.8 BiostrPh rs BSPM ... ... ...dd 5.97 1.18 56 2.95 +66.7 BioTelem BEAT ... ... ...dd 39.20 23.30 165 32.75 +9.5 BisnCap n BCAC ... ... ... 10.00 9.67 10.00 +1.3 BisnCap wt BCACW ... ... ... .47 .23 .36 BisnCap un BCACU ... ... ... 10.81 10.05 10.72 +4.4 BisnCap rt BCACR ... ... ... .52 .25 .50 +31.4 BlackBox BBOX .48 25.9 ...dd 11.00 1.80 151 1.85 -47.9 BlRidgAc n BRAC ... ... ... 9.72 9.52 72 9.72 +.7 BlRidgA wt BRACW ... ... ... .35 .24 .32 -4.5 BlRidgAc rt BRACR ... ... ... .35 .22 559 .30 +7.1 BlRidgA un BRACU ... ... ... 10.56 9.97 10.46 +3.2 BlackLin n BL ... ... ... 45.19 28.79 330 39.63 +20.8 BlkRkCap BKCC .72 11.7 22 7.88 5.48 403 6.15 -1.3 Blckbaud BLKB .48 .5 77 116.07 75.80 158 105.90 +12.1 BlkhwkNet HAWK ... ... ...cc 47.00 32.60 474 44.83 +25.7 BlinkCh n BLNK ... ... ... 3.29 2.00 154 2.38 -23.7 BlinkCh wt BLNKW ... ... ... BloominBr BLMN .36f 1.5 22 25.00 16.11 1669 23.92 +12.1 Blucora BCOR ... ... ...dd 26.15 16.65 194 24.25 +9.7 BlueBird BLBD ... ... 10 24.20 15.66 60 24.00 +20.6 BlueBPet n BUFF ... ... 46 40.15 21.51 1573 39.93 +21.8 BlueHBcp BHBK .60a 2.9 26 22.05 17.35 59 20.70 +3.0 BluebBio BLUE ... ... ...dd 236.17 74.45 473 174.35 -2.1 BlueknEP BKEP .58 13.3 ... 7.35 4.05 82 4.35 -14.7 Bluekn pf BKEPP .72 10.1 ... 8.52 7.00 14 7.05 -9.3 BlueprtM n BPMC ... ... ...dd 109.00 34.38 297 97.85 +29.8 BofI Hld s BOFI ... ... 20 42.49 21.60 303 40.97 +37.0 BofI pf BOFIL 1.56 6.1 ... 28.33 24.25 0 25.54 -1.1 Boingo WIFI ... ... ...dd 28.34 12.88 313 24.58 +9.2 Bojangles n BOJA ... ... 7 22.35 11.35 136 13.90 +17.8 BonsoElec BNSO ... ... ... 4.10 1.96 2 3.12 +27.3 BookingHl BKNG ... ... 29 2228.99 1630.56 302 2080.65 +19.7 BorqsTch BRQS ... ... ...cc 10.50 4.00 6 9.70 +78.0 BosOma n BOMN ... ... ... 35.49 12.15 69 23.17 -28.5 BostPrv BPFH .48f 3.1 17 17.20 13.95 264 15.35 -.6 BostPrv wt BPFHW ... ... ... 11.39 8.18 8.54 -11.2 BostPrv pf BPFHP 1.74 6.9 ... 26.29 25.07 0 25.27 -1.4 BttmlnT EPAY ... ... 42 39.99 21.52 341 38.79 +11.9 Boxlight n BOXL ... ... ... 9.17 3.00 8 4.20 -27.4 Brainstorm BCLI ... ... ...dd 5.18 2.88 46 3.32 -15.3 BravoBrio BBRG ... ... ...dd 5.30 1.65 107 3.98 +59.0 BridgeBcp BDGE .92 2.8 17 37.95 29.80 51 32.85 -6.1 Bridglne rs BLIN ... ... ... 4.45 1.81 5 2.00 -17.6 BridgBcs n BWB ... ... ... 13.87 12.60 42 13.47 +6.7 BridgfdFds BRID ... ... 14 21.55 10.96 3 13.88 +10.6 Brightcove BCOV ... ... ...dd 8.90 5.40 111 7.25 +2.1 BrghtFn n BHF ... ... ... 70.00 49.05 915 49.92 -14.9 BroadcInc AVGO 7.00 2.9 ...cc 285.68 208.44 1990 240.32 -6.5 BroadVis BVSN ... ... ...dd 4.65 2.30 8 2.50 -30.6 BrdwyFn h BYFC ... ... 27 2.67 1.63 0 2.12 -10.2 BroadwdE BWEN ... ... 12 9.80 2.10 298 2.93 +7.7 BrkdPrp BPY 1.26 6.8 ... 24.96 18.13 403 18.58 -16.2 BrklneB BRKL .36 2.2 20 17.20 13.60 137 16.20 +3.2 BrooksAuto BRKS .40 1.5 29 34.77 21.17 521 26.72 +12.0 BrukerCp BRKR .16 .5 29 36.53 21.83 602 29.56 -13.9 BrynMawr BMTC .88 2.0 19 47.20 38.50 35 44.25 +.1 Bsquare BSQR ... ... ...dd 5.84 3.35 6 4.30 -7.5 BldrFstSrc BLDR ... ... 22 23.28 13.33 941 19.21 -11.8 Burcon g BUR ... ... ...dd 1.55 .38 15 .41 -21.2 BusinFst n BFST ... ... ... 1 25.26 C -:C&F Fnc CFFI 1.36 2.6 13 65.05 45.28 8 53.20 -8.3 CA Inc CA 1.02 3.0 16 37.25 30.45 1971 34.49 +3.6 CAS Med CASM ... ... ...dd 1.48 .59 3 1.23 +59.7 CASI Phr h CASI ... ... ...dd 7.59 .91 477 6.40 +96.9 CB FnSvcs CBFV .88 2.7 17 32.65 25.10 1 32.53 +8.4 CBAK Eng CBAK ... ... ... 2.35 1.20 5 1.33 -10.2 CBOE Glb CBOE 1.08 1.0 44 138.54 80.00 1098 108.45 -13.0 CBTX Inc n CBTX .20 .7 ... 30.87 27.00 19 29.11 -1.9 CDK Globl CDK .60 .9 25 76.04 59.33 941 64.07 -10.1 CDW Corp CDW .84 1.2 24 76.73 55.80 633 69.83 +.5 CEVA Inc CEVA ... ... 23 51.80 33.10 113 36.45 -21.0 CH Robins CHRW 1.84 2.0 28 100.18 63.41 697 93.95 +5.5 CHF Sol rs CHFS ... ... ...dd 38.80 2.50 129 3.00 -13.3 CHS Inc pf CHSCP 2.00 6.7 ... 31.47 28.89 10 29.70 -1.4 CHS pfB CHSCO 1.97 6.9 ... 29.86 27.78 13 28.45 -1.3 CHS pfB2 CHSCN 1.78 6.4 ... 29.99 26.16 20 27.89 +1.9 CHS pfB3 CHSCM 1.69 6.4 ... 28.99 25.56 39 26.61 +.5 CHS pfB4 CHSCL 1.88 6.7 ... 29.90 27.15 32 27.90 -.9 CIM CmTr CMCT .50a 3.4 39 20.45 11.75 16 14.60 -23.6 CIM CT pfL CMCTP ... ... ... 1.00 CM Finan CMFN 1.00 12.3 6 10.80 7.40 6 8.10 -.6 CM SevSt n CMSS ... ... ... 9.82 9.59 0 9.80 +1.6 CM SevSt wt CMSSW ... ... ... .33 .24 .24 -17.2 CM SvSt un CMSSU ... ... ... 10.35 9.93 10.20 +2.4 CM SevSt rt CMSSR ... ... ... .40 .01 .32 CME Grp CME 2.80a 1.7 35 171.71 114.82 1301 161.26 +10.4 CNBFnPA CCNE .66 2.3 17 31.46 20.91 31 28.71 +9.4 CPI Crd rs PMTS ... ... ... 21.00 2.45 10 2.47 -32.7 CPS Tech CPSH ... ... 26 2.20 1.02 6 1.28 -22.9 CRA Intl CRAI .68 1.2 35 55.42 31.77 31 54.77 +21.8 CRISPR n CRSP ... ... ... 61.24 13.50 1991 49.81 +112.1 CSG Sys CSGS .84f 1.8 25 48.82 35.48 326 45.52 +3.9 CSI Comp CCLP .75 10.3 ...dd 10.15 4.12 107 7.27 +32.9 CSP Inc CSPI .44 3.9 28 18.89 9.61 41 11.40 -27.9 CSW Ind n CSWI ... ... 31 50.00 34.75 20 44.70 -2.7 CSX CSX .88f 1.6 9 60.04 46.04 4880 55.01 CTI BioP rs CTIC ... ... ...dd 4.52 2.45 132 3.89 +45.1 CTI Inds CTIB ... ... ... 6.20 3.25 9 3.80 -6.6 CUI Glbl CUI ... ... ...dd 4.80 2.44 6 2.70 -1.8 CVB Fncl CVBF .56 2.5 21 25.49 19.58 243 22.51 -4.5 CVD Eqp CVV ... ... 19 13.50 8.75 5 9.11 -21.6 CabotMicro CCMP 1.60f 1.5 48 115.94 68.00 105 109.21 +16.1 Cadence CDNS ... ... 49 46.00 30.92 1684 36.70 -12.2 Cadiz h CDZI ... ... ...dd 16.25 9.65 52 13.40 -6.0 CaesarStne CSTE .29e ... 27 44.00 18.35 198 19.95 -9.3 CaesarsEnt CZR ... ... ...dd 14.50 9.45 9012 10.90 -13.8 CafePress PRSS ... ... ...dd 3.09 1.30 10 1.45 -21.4 Cal-Maine CALM 2.49e 5.3 91 50.40 33.40 263 46.65 +4.9 Caladriu rs CLBS ... ... ...dd 6.35 2.63 21 4.97 +41.6 CalaCvHi CHY 1.20 10.0 ...q 12.42 10.60 185 11.99 +1.2 CalaCvOp CHI 1.14 10.0 ...q 11.75 10.01 245 11.35 +1.4 CalaCv&Inc CCD 2.00 9.9 ...q 20.98 18.15 68 20.11 +.2 CalaGDyIn CHW .84 9.1 ...q 9.87 7.85 169 9.25 +1.9 CalaGTR CGO 1.20 8.3 ...q 16.34 11.85 44 14.38 -4.5 CalaStrTR CSQ .99 8.3 ...q 12.91 11.00 271 11.90 -1.5 CalAmp CAMP ... ... 46 25.45 15.64 197 22.76 +6.2 CalavoGr h CVGW .95f 1.0 40 97.83 61.05 88 94.45 +11.9 Calithera CALA ... ... ...dd 20.05 5.35 479 5.95 -28.7 CalumetSp CLMT ... ... ...dd 9.95 3.40 87 7.13 -7.5 CalvUSInc n CRUSC ... ... ... 100.02 99.99 99.99 Calyxt n CLXT ... ... ... 31.89 9.26 99 13.63 -38.1 CambLrn ABCD 1.36 11.8 37 11.79 4.67 210 11.49 +102.3 CambrBc n CATC 1.92f 2.3 ... 90.95 70.00 4 85.31 +6.9 CamdnN s CAC 1.00f 2.3 17 47.41 37.10 21 44.28 +5.1 Camtek h CAMT .14p ... 11 7.96 3.50 404 7.19 +25.7 CdnSolar CSIQ ... ... 10 19.09 12.07 273 16.13 -4.3 CancerGen CGIX ... ... ...dd 4.78 .90 391 .00 -46.2 CantbryPk CPHC .24 1.6 23 17.55 10.00 0 15.20 -6.5 CpStarFn n CSTR ... ... ...cc 22.22 16.00 16 18.00 -13.3 CapellaEd CPLA 1.72 1.9 25 99.25 65.15 17 89.90 +16.1 CapCtyBk CCBG .28 1.1 30 26.50 17.68 16 24.91 +8.6 CapProd CPLP .32 10.1 13 4.00 2.98 210 3.17 -5.7 CapSwst CSWC .99e 5.9 18 18.00 14.85 7 16.80 +1.5 CapitalaF CPTA 1.00 12.8 71 14.30 6.88 69 7.81 +7.3 Capitala22 CPTAL 1.50 6.0 ... 26.15 24.13 16 24.88 -1.3 CapF cv22 CPTAG 1.44 5.9 ... 25.73 24.25 24.46 -1.6 CapFedFn CFFN .34a 2.7 20 15.11 12.19 332 12.50 -6.8 Capricor CAPR ... ... ...dd 4.25 .63 116 1.34 -15.2sCpstnTur rs CPST ... ... ...dd 1.53 .58 2379 1.65 +114.3 CarGurus n CARG ... ... ... 40.60 25.85 2372 34.00 +13.4 CaraThera CARA ... ... ...dd 28.50 11.11 463 12.37 +1.1 Carbonite CARB ... ... ...cc 33.55 18.20 185 28.85 +14.9 Crdiom grs CRME ... ... ...dd 4.84 1.29 52 2.26 +45.8 CardiovSys CSII ... ... ...dd 33.11 20.58 106 23.30 -1.6 Cardlytc n CDLX ... ... ... 20.99 11.10 25 14.58 +9.1 Cardtronic CATM ... ... 9 45.32 15.80 1589 23.31 +25.9 CareTrust CTRE .82f 6.1 28 19.86 12.96 752 13.39 -20.1 CareDx h CDNA ... ... ...dd 8.99 .76 314 8.62 +17.4 CareerEd CECO .30f 2.3 ...dd 14.33 8.10 127 12.99 +7.5 CarlyleGp CG 1.41e 6.9 8 25.90 15.73 391 20.50 -10.5 CarlGp pfA TCGP 1.47 6.2 ... 25.85 23.31 39 23.68 -6.7 CaroFin s CARO .20 .5 20 42.42 28.50 26 39.64 +6.7 CarolTrBk CART ... ... 34 10.00 6.90 3 9.14 -4.3 Carrizo CRZO ... ... 12 29.10 11.10 3254 17.29 -18.8 CarrolsRst TAST ... ... 16 14.45 9.90 342 11.00 -9.5 CarverBc lf CARV ... ... 26 7.95 2.01 6 2.62 -9.9 CasaSys n CASA ... ... ... 34.21 13.25 709 29.57 +66.5 CasellaW CWST ... ... ...dd 27.38 13.32 290 24.36 +5.8 Caseys CASY 1.04 1.0 27 128.51 99.76 365 107.42 -4.0 CassInfo CASS .96 1.6 30 65.00 53.23 22 58.40 +.3 Catabasis n CATB ... ... ... 3.78 1.09 89 1.79 +20.1 CatalstB rs CBIO ... ... ...dd 37.00 3.11 95 23.90 +75.2 CatalystPh CPRX ... ... ...dd 4.51 1.62 594 2.48 -36.6 Catasys n CATS ... ... ... 5.79 3.30 49 4.83 +28.8 CathayGen CATY .96 2.4 18 45.59 34.00 197 39.49 -6.4 CathGn wt CATYW ... ... ... 24.59 15.85 22.21 -.4 CavcoInd CVCO ... ... 30 183.35 107.05 36 175.70 +15.1 Cavium CAVM ... ... ...dd 92.66 56.96 642 82.26 -1.9 CecoEnv CECE .30 6.5 ... 12.03 4.00 81 4.62 -9.9 Celcuity n CELC ... ... ... 22.73 11.10 16 17.31 -8.7 Celgene CELG ... ... 26 147.17 84.25 5476 88.71 -15.0 Celgene rt CELGZ ... ... ... 1.61 .11 0 .25 -74.2 CelldexTh CLDX ... ... ...dd 3.42 1.97 1230 2.19 -22.9 CellectBio n APOP ... ... ... 13.50 6.12 16 6.88 -1.7 CellectB wt APOPW ... ... ... 4.38 1.43 2.41 +14.0 Cellct wt rs CLRBW ... ... ... .37 .10 .10 Celct wtA CLRBZ ... ... ... .86 .39 .49 -1.6 Cellectar rs CLRB ... ... ... 2.25 1.03 120 1.22 -10.9 Cellectis n CLLS ... ... ...dd 38.85 21.25 560 30.27 +3.8 CallularBio CBMG ... ... ...dd 22.75 5.05 59 20.15 +79.1 Celsion rs CLSN ... ... ...dd 6.06 1.24 58 2.32 -13.4 CelsiusH n CELH ... ... ... 7.00 3.42 590 5.59 +6.5 Celyad n CYAD ... ... ... 64.75 28.05 1 32.56 -24.5 Cemtrx wt CETXW ... ... ... .78 .20 .27 +3.8 Cemtrex rs CETX .02p ... 9 4.55 2.37 17 2.75 +7.9 Cemtrx pf CETXP .19r ... ... 7.62 4.48 5.50 +8.8 CntRsDvA CDEV ... ... ... 22.14 14.10 3380 17.33 -12.5 CntrStBk CSFL .40f 1.5 ... 28.46 21.77 242 26.57 +3.3 CEurMed CETV ... ... ...dd 5.20 2.95 125 4.10 -11.8 CentrlFedl CFBK ... ... 33 2.75 1.85 9 2.33 -15.3 CentGard lf CENT ... ... 25 43.30 29.08 78 41.24 +6.0 CenGrdA lf CENTA ... ... ... 41.34 28.12 149 38.70 +2.6 CntlVyCm CVCY .28f 1.4 16 23.94 17.62 20 19.78 -2.0 CentAl CENX ... ... 31 24.77 11.59 4134 19.12 -2.6 CntyBcMA CNBKA .48 .6 ... 89.40 53.35 4 79.05 +1.0 CentCas CNTY ... ... 28 9.85 6.28 68 7.80 -14.6 CeragonN CRNT ... ... ... 3.65 1.64 145 2.70 +36.4 Cerecor n CERC ... ... ...dd 5.74 .34 185 3.84 +20.0 Cerecor wtA CERCW ... ... ... .60 .01 .26 -14.7 Cerner CERN ... ... 28 73.86 55.29 2572 56.88 -15.6 CerusCp CERS ... ... ...dd 5.85 1.93 1247 5.45 +61.2 CescaTh rs KOOL ... ... ... 6.44 1.45 83 1.50 -50.0 Chaisma n CHMA ... ... ...dd 2.95 1.25 4 1.45 -14.7 ChampO hrs CSBR ... ... ...dd 4.75 2.19 17 3.71 -4.4 Changyou CYOU ... ... 10 44.55 26.72 162 30.15 -17.2 Chantic rs BURG ... ... ... 6.89 1.81 33 3.22 +22.4 CharlsCol h CTHR ... ... ...dd 1.60 .80 45 1.37 +1.5 ChartInds GTLS ... ... 39 61.98 32.04 369 59.74 +27.5 ChartCm n CHTR ... ... ...cc 408.83 298.67 1607 303.33 -9.7 CharterFn CHFN .32 1.5 27 22.15 15.81 13 21.93 +25.0 ChkPoint CHKP ... ... 21 119.20 95.03 1135 101.76 -1.8 CheckC wt CHEKW ... ... ... 1.61 .15 .33 +80.6 CheckC nrs CHEK ... ... ... 27.60 3.12 31 3.82 -63.4 ChckPnt n CKPT ... ... ... 10.50 3.20 34 4.39 +13.1 Cheesecake CAKE 1.16 2.3 16 67.14 38.34 1109 51.04 +5.9 ChefsWhs CHEF ... ... 57 25.93 11.85 89 23.85 +16.3 Chembio CEMI ... ... ...dd 9.20 5.25 10 7.95 -3.0 ChemFinl CHFC 1.12 2.1 21 59.83 43.61 136 54.57 +2.1 ChemoCntx CCXI ... ... 36 15.08 5.42 137 12.13 +103.9 ChemungF CHMG 1.04 2.2 22 56.83 36.01 1 46.40 -3.5 Cherokee h CHKE .20 15.4 ...dd 10.70 1.15 7 1.30 -31.6 ChkSoup n CSSE ... ... ... 13.26 6.26 11 6.70 -25.6 ChildPlace PLCE 2.00f 1.5 29 161.65 94.95 529 135.65 -6.7 Chimerix CMRX ... ... ...dd 6.24 4.17 85 5.02 +8.4 ChAdvCns CADC ... ... ...dd 9.75 1.55 361 3.30 -23.3 ChinAutLog CALI ... ... ... 8.77 1.50 2134 2.72 -15.0tChinaAuto CAAS ... ... 6 5.90 4.15 17 4.27 -11.0 ChinaBio CBPO ... ... 19 120.46 71.85 83 85.84 +9.0 ChinCer rs CCCL ... ... ... 4.28 1.25 157 1.71 -28.5 ChiCmCr h CCCR ... ... ... 4.00 .97 31 1.19 -13.8 ChiCustR n CCRC ... ... ... 23.40 10.75 705 15.01 -12.0 ChiFnOnl JRJC ... ... ...dd 4.14 1.32 84 2.36 -11.9 ChinaHGS HGSH ... ... 2 4.48 1.18 184 1.38 +12.4 ChinInfoT h CNIT ... ... ...dd 5.20 .65 234 1.83 +23.6 ChnaIntNt n CIFS ... ... ... 66.10 10.81 88 19.14 -54.4 ChinaJJ h CJJD ... ... ...dd 1.87 1.17 10 1.34 +8.1 ChinLend h CLDC .32e 15.7 ... 6.89 1.66 65 2.04 -34.4 ChinaLodg HTHT .64e .5 99 166.19 57.89 281 132.75 -8.1 ChinaNRes CHNR ... ... ... 4.23 1.88 2 2.16 -19.1 ChiRecy rs CREG ... ... ... 9.39 .95 77 1.66 -40.7 ChnaTcF rs CNTF ... ... ... 3.60 1.85 54 2.39 -7.7 ChXDPlas CXDC ... ... 3 5.00 4.06 21 4.20 -8.7 ChiCache lf CCIH ... ... ...dd 4.75 .72 364 1.27 -24.9 ChinaNt rs CNET ... ... ...dd 11.90 .90 8472 2.65 +143.1 ChipMOS IMOS 1.97e 12.3 19 21.99 15.63 80 16.08 -8.9 ChromaDx n CDXC ... ... ... 7.24 2.26 254 4.43 -24.7 ChrchllD CHDN 1.52f .6 30 279.45 154.65 80 236.80 +1.8 ChuysHldg CHUY ... ... 26 32.10 18.00 70 26.70 -4.8 CideraTh n CDTX ... ... ...dd 8.80 3.70 249 4.00 -41.2 Cimpress CMPR ... ... ...dd 171.76 78.80 129 152.06 +26.8 CinnFin CINF 2.12f 2.9 21 81.98 68.49 329 73.41 -2.1 Cinedigm rs CIDM ... ... ... 3.00 1.11 45 1.40 -6.7 Cintas CTAS 1.62f 1.0 32 178.34 119.54 422 170.14 +9.2 Cirrus CRUS ... ... 13 71.97 37.47 826 38.61 -25.5 Cisco CSCO 1.32f 3.1 22 46.16 30.36 21688 42.43 +10.8 CitiTrends CTRN .32 1.0 31 32.49 15.54 80 31.94 +20.7 CitiusPh wt CTXRW ... ... ... 1.25 .21 .90 +50.0 CitiusPh n CTXR ... ... ... 5.49 2.50 5 2.90 -23.7 Citiz&Nthn CZNC 1.08f 4.4 19 26.75 22.00 10 24.34 +1.4 CtzCmtyBc CZWI .20f 1.4 18 14.43 12.73 0 13.88 +2.8 CitizFst CZFC .24e .9 18 26.38 18.45 2 25.90 +7.9 CitizHold CIZN .96 4.3 16 26.00 21.18 0 22.20 -3.9 CitrixSy s CTXS ... ... 26 96.96 73.34 1021 93.63 +6.4 CtyHld CHCO 1.84f 2.6 18 74.90 58.80 42 70.86 +5.0 CivistaBcsh CIVB .28 1.2 19 24.69 18.82 15 23.02 +4.6 Civista pf CIVBP 1.63 2.2 ... 74.97 60.51 72.50 -2.0 Clarus CLAR ... ... ... 8.00 5.10 49 6.80 -13.4 CleanEngy CLNE ... ... ...cc 3.05 1.31 1271 1.66 -18.2 ClearOne CLRO .28 4.0 ...dd 11.25 6.70 0 7.00 -21.8 ClrAllCGr n CACG ... ... ... 30.58 24.37 2 28.35 +1.8 ClrDvStr n YLDE ... ... ... 29.07 25.18 26.99 -2.4 Cleareld CLFD ... ... 27 16.50 11.00 18 13.55 +10.6 ClearsBio n CLSD ... ... ...dd 15.06 5.30 307 10.57 +51.0 ClearSign CLIR ... ... ...dd 4.70 1.75 48 2.00 -44.4 ClearS wt CLIRW ... ... ... 1.84 .48 .75 -25.0 ClemPhr n CMTA ... ... ... 20.15 11.72 24 15.95 -16.0 CleBio hrs CBLI ... ... ...dd 5.55 1.42 1 2.99 -25.4 ClovisOnc CLVS ... ... ...dd 99.45 45.42 1707 62.40 -8.2 CoDiagn n CODX ... ... ... 6.85 1.45 40 1.90 -28.0 CoBizFncl COBZ .22 1.1 25 22.01 15.39 51 19.53 -2.3 CoStar CSGP ... ... 99 378.57 201.43 103 359.31 +21.0 CoastwayB CWAY ... ... 74 27.60 17.70 8 27.30 +28.8 CocaBtl COKE 1.00 .6 29 249.54 168.54 37 174.08 -19.1 CocrystP n COCP ... ... ... 6.45 4.56 7 4.82 +4.7 CodaOct n CODA ... ... ... 6.56 3.28 14 3.87 -18.9 Codexis CDXS ... ... ...dd 13.60 3.95 400 11.25 +34.7 CdrsVlly CVLY .62b 2.2 17 33.46 22.82 4 28.30 +2.8 CoffeeH JVA ... ... ...dd 4.99 3.65 6 4.21 -1.1 CogentC CCOI 2.00f 4.4 ...cc 54.85 35.75 207 45.75 +1.0 Cogentix h CGNT ... ... ... 3.92 1.55 109 3.84 +21.9 Cogint COGT ... ... ... 6.95 2.20 563 2.50 -43.2 Cognex s CGNX .18 .4 37 72.99 39.74 2047 50.26 -17.8 CognizTch CTSH .80f 1.0 25 85.10 57.50 2491 79.93 +12.5 CohBar n CWBR ... ... ... 6.97 4.49 35 4.65 -6.4 Coherent COHR ... ... 25 329.00 172.76 482 177.21 -37.2 CoherusBio CHRS ... ... ...dd 24.70 8.05 680 12.40 +40.9 Cohu COHU .24 1.0 56 26.17 15.55 87 23.16 +5.5 CollPlant n CLGN ... ... ... 8.99 5.22 5.40 -39.7 CllctUnv CLCT .70m 4.1 15 30.82 14.23 66 16.98 -40.7 Collegium n COLL ... ... ...dd 29.90 7.37 347 22.64 +22.6 Colliers CIGI .10 .1 24 71.40 46.60 14 70.05 +16.1 ColonyBk CBAN .20f 1.3 16 19.50 11.10 2 16.00 +9.6 ColBnkg COLB .88 2.0 23 48.06 35.67 481 43.29 -.3sColuSprtw COLM .88f 1.1 29 80.87 51.56 456 82.01 +14.1 Colmbus CMCO .20f .6 95 44.55 23.19 89 35.22 -11.9 Comcast s CMCSA .76f 2.3 16 44.00 32.74 21850 33.56 -15.9 CommScpe COMM ... ... 40 42.75 30.95 1095 39.64 +4.8 CmcBMO CBSH .94f 1.6 21 61.88 49.43 479 59.38 +6.3 CmcBc pfB CBSHP 1.50 5.8 ... 27.65 25.00 12 25.70 -2.5 ComHub A CHUBA ... ... 81 24.53 14.94 81 22.55 +2.5 ComHub C CHUBK ... ... 80 22.63 14.85 427 22.53 +9.4 CmclVehcl CVGI ... ... ...dd 13.90 5.55 437 7.24 -32.3 CommSys JCS .16 4.3 ...dd 4.89 3.18 1 3.76 +5.5 CmtyBkTr ESXB ... ... 23 9.35 6.95 6 8.75 +7.4 CmtyFinCp TCFC .40 1.1 17 40.69 32.06 17 36.70 -4.2 CommuFt n CFBI ... ... ... 15.00 10.95 2 11.23 -3.2 CmtyHlt rt CYHHZ ... ... ... .05 .01 218 .01 +57.1 CmtyTrBc CTBI 1.32 2.9 16 51.90 40.33 32 45.40 -3.6 CmtyWest CWBC .16 1.4 17 12.97 9.95 11.29 +6.0sCommVlt CVLT ... ... ... 68.00 48.35 444 68.45 +30.4 Compugn CGEN ... ... ...dd 5.40 2.25 165 4.50 +80.0 CmptrPr CPSI .40 1.4 47 36.15 26.05 44 29.35 -2.3 CmpTask CTG .24 2.9 ... 8.62 4.90 79 8.24 +61.6 CmstkH rs CHCI ... ... ... 3.90 1.20 24 1.92 +12.9 Comtech CMTL .40 1.3 29 31.40 13.11 120 30.71 +38.8 ConatusPh CNAT ... ... ...dd 9.40 3.81 697 3.96 -14.3 ConcertPh CNCE ... ... ...dd 30.71 11.88 341 19.39 -25.0 ConcrdInt g CXRX .30 58.1 1 2.10 .45 64 .52 -21.5 Conformis n CFMS ... ... ...dd 5.98 1.15 472 1.50 -37.0 ConiferH n CNFR ... ... ...dd 8.20 5.00 5.80 Conmed CNMD .80 1.3 23 64.99 40.92 149 61.57 +20.8 Conns CONN ... ... ...cc 37.80 11.46 924 27.65 -22.2 ConnectOne CNOB .30 1.0 21 31.40 21.04 173 28.60 +11.1 ConnWtrSv CTWS 1.19 1.9 31 65.04 48.86 82 63.49 +10.6 ConsolCom CNSL 1.55 13.1 ... 24.80 10.31 781 11.80 -3.2 ConsolWtr CWCO .34 2.5 36 15.35 11.05 23 13.65 +9.1 ConstAlph n CNAC ... ... ... 9.95 9.55 9.90 +1.5 ConstAl wt CNACW ... ... ... .30 .20 .25 +13.6 ConstAlp un CNACU ... ... ... 11.21 8.22 10.42 +2.4 ConstAl rt CNACR ... ... ... .48 .25 .35 +12.9 ConsuPtf CPSS ... ... 5 5.21 3.66 69 3.81 -8.2 ContraFect CFRX ... ... ... 2.31 .80 109 1.60 +58.4 ContraVir CTRV ... ... ...dd 1.85 .21 429 .27 -24.2 Control4 CTRL ... ... 36 35.99 15.05 195 21.67 -27.2 ConvrgOn n CVON ... ... ... 10.83 8.01 42 8.79 -11.9 ConvrOn wt CVONW ... ... ... .75 .21 .68 Copart s CPRT ... ... 35 51.77 28.89 666 50.42 +16.7 CorbusPhm CRBP ... ... ...dd 9.96 5.30 413 6.20 -12.7 Corcept CORT ... ... 18 25.96 8.90 1027 16.55 -8.4 CoreMrk s CORE .40 1.9 24 38.37 19.53 299 21.62 -31.5 Corium CORI ... ... ...dd 13.93 4.04 236 10.79 +12.3 CorOnDem CSOD ... ... ...dd 46.19 33.24 359 41.12 +16.4 Corvel CRVL ... ... 28 61.20 41.10 33 51.25 -3.1 CorvusPh n CRVS ... ... ...dd 17.64 7.42 54 11.02 +6.4 Costco COST 2.00 1.1 29 199.88 150.00 1696 184.65 -.8 CountrP rs CPAH ... ... ...dd 7.30 1.75 10 2.90 -9.7 CountyBcp ICBK .28f 1.0 17 33.94 22.73 1 28.99 -2.6 CoupaSft n COUP ... ... ... 50.69 24.27 566 45.25 +44.9 Covenant CVTI ... ... 45 33.36 15.86 107 29.65 +3.2 CowenInc s COWN ... ... 39 18.25 11.63 330 14.45 +5.9 Cowen27 n COWNZ 1.84 7.3 ... 26.24 24.76 32 25.25 -1.8 CrackerB CBRL 4.80 2.9 19 179.12 141.75 207 162.91 +2.5 CraftBrew BREW ... ... 40 20.25 12.00 95 19.75 +2.9 Cray Inc CRAY ... ... 59 26.65 16.50 246 21.80 -9.9 CreditAcc CACC ... ... 16 377.82 188.50 130 317.02 -2.0 CSVixMd rs TVIZ ... ... ...q 22.55 7.93 4 13.80 +53.8 CSVixSh rs TVIX ... ... ...q 47.19 4.66 42024 10.07 +81.8 CSVixST rs VIIX ... ... ...q 31.07 10.84 41 20.71 +75.8 CSSilvCC SLVO .60e 7.7 ...q 9.31 7.28 18 7.76 -1.8 CSGoldCvC GLDI .63e 6.8 ...q 9.69 8.55 25 9.23 +2.2 CSVS3xInSlv DSLV ... ... ...q 34.67 19.64 461 24.18 +2.5tCSVS3xInG DGLD ... ... ...q 55.21 38.12 312 39.11 -10.3 CS VS3xGld UGLD ... ... ...q 12.72 9.19 1494 12.03 +8.0 CSVSVixMT VIIZ ... ... ...q 9.39 5.70 1 7.82 +29.0 CSVIVxMT ZIV ... ... ...q 94.42 58.66 53 61.85 -30.2sCrS Crd n USOI 2.79e 9.7 ... 28.62 21.21 3 28.66 +7.5 CS VSSilv USLV ... ... ...q 17.24 9.03 3940 10.48 -9.7 Cree Inc CREE ... ... ...dd 45.43 20.50 1412 41.52 +11.8 Cresud CRESY .45e 2.1 ... 23.69 17.31 91 21.71 -1.7 Criteo SA CRTO ... ... 24 56.00 21.00 414 27.69 +6.4 Crocs CROX ... ... ...dd 17.43 5.93 859 16.92 +33.9 CronosGp n CRON ... ... ... 10.39 5.12 2033 6.36 -16.5 CrssCtryHl CCRN ... ... 26 15.09 9.07 97 11.33 -11.2 CrownCfts CRWS .32 5.4 12 8.15 5.40 5.90 -8.5 CryoPrt wt CYRXW ... ... ... 6.77 .71 5.17 -5.2 CryoPort rs CYRX ... ... ...dd 10.40 2.15 59 8.36 -2.7 Ctrip.com s CTRP ... ... 28 60.65 42.65 2420 45.66 +3.5 CueBioph n CUE ... ... ... 17.99 11.10 12 13.40 +15.2 CumbldPh CPIX ... ... ...dd 7.96 5.39 4 6.42 -12.8 Curis CRIS ... ... ...dd 2.72 .47 2213 .64 -8.7 Cutera CUTR ... ... 67 55.00 18.50 100 52.45 +15.7 Cyanotch h CYAN ... ... ...dd 5.78 3.25 9 5.05 +29.2 CybrOpt CYBE ... ... ...cc 25.69 11.35 50 18.00 +20.0 CyberArk CYBR ... ... 68 55.63 39.34 186 51.62 +24.7 Cyclacel pf CYCCP .60 8.9 ... 8.75 5.11 6.75 -8.8 Cyclacel rs CYCC .15p ... ...dd 7.27 1.28 347 1.69 -2.9 CymaBay CBAY ... ... ...dd 15.59 3.16 11020 13.44 +46.1 CypSemi CY .44 2.6 28 18.87 12.50 3524 17.06 +11.9 Cyren Ltd CYRN ... ... ...dd 2.60 1.35 17 2.31 -7.6 CyrusOne CONE 1.84f 3.7 ...dd 65.73 43.49 1035 50.19 -15.7 CytRx rs CYTR ... ... ... 5.99 1.43 351 1.82 +7.7 Cytokinetic CYTK ... ... ...dd 17.20 6.75 182 7.40 -9.2 CytomX n CTMX ... ... ...dd 35.00 13.00 269 29.14 +38.0 Cytori wt CYTXW ... ... ... .73 .01 .04 +218.2 CytoriTh rs CYTX ... ... ...dd 2.08 .22 312 .28 -7.3 Cytosorbnt CTSO ... ... ... 8.25 3.30 103 7.55 +16.2D -:DBV Tech DBVT ... ... ... 50.57 20.08 154 24.14 -1.9 DFB Hlt un DFBHU ... ... ... 10.20 10.00 10.05 +.5 DHX Mda n DHXM .08 ... 33 6.05 2.80 19 3.00 -15.5 DLH Hldgs DLHC ... ... 67 6.83 4.10 0 5.99 -2.8 DMC Globl BOOM .08 .3 ...dd 28.95 12.30 133 28.40 +13.4 DNB Fncl DNBF .28 .8 15 37.15 30.00 1 34.20 +1.5 DSP Gp DSPG ... ... ...dd 13.95 10.80 25 12.40 -.8 DXP Ent DXPE ... ... 40 43.21 24.86 89 36.60 +23.8 DailyJourn DJCO ... ... ...cc 250.95 195.00 3 226.84 -1.5 Daktronics DAKT .28 3.1 40 10.86 8.54 103 9.09 -.4 DareBio rs DARE ... ... ... 12.40 .74 70 .86 -60.3 DarioHlth DRIO ... ... ... 3.64 1.32 57 1.67 +4.2 DarioHl wt DRIOW ... ... ... .65 .12 .30 +33.2 DasanZ rs DZSI ... ... ...dd 11.75 5.25 21 11.17 +20.6 Daseke n DSKE ... ... ... 14.52 8.76 351 8.90 -37.7 Daseke wt DSKEW ... ... ... 2.08 .88 1.90 -6.9 Data IO DAIO ... ... 17 16.49 4.56 42 7.63 -36.6 Datawatch DWCH ... ... ...dd 12.65 6.95 47 8.85 -6.8 DaveBuster PLAY ... ... 15 73.48 37.85 1159 41.78 -24.3 DavidsT g n DTEA ... ... ...dd 7.75 3.20 3 3.40 -12.8 DavSelFn n DFNL ... ... ... 25.62 20.18 14 23.74 -.9 DavSelEq n DUSA ... ... ... 25.32 20.01 5 23.00 -1.7 DavSelW n DWLD ... ... ... 28.88 20.86 33 26.15 -.3 DawsonGeo DWSN ... ... ...dd 7.12 3.70 30 6.44 +29.6 Deciphera n DCPH ... ... ... 29.98 15.15 324 27.33 +20.6 DelFriscos DFRG ... ... ...dd 18.85 11.70 129 15.70 +3.0 DelTaco TACO ... ... 9 15.99 10.15 167 10.74 -11.4 DelTaco wt TACOW ... ... ... 5.60 2.64 3.81 +29.1 DelmarPh n DMPI ... ... ... 4.45 .78 50 .93 -14.7 DeltaTch h DELT ... ... ... 4.70 .91 507 1.37 +29.2 DenaliTh n DNLI ... ... ... 25.79 14.72 132 19.52 +24.8 Dennys DENN ... ... 29 16.39 10.87 139 16.16 +22.1 Dentsply XRAY .35 .7 ...dd 68.98 48.25 1630 49.29 -25.1 Depomed DEPO ... ... ...dd 13.88 4.31 3412 6.64 -17.5 Dermira DERM ... ... ...dd 35.76 6.98 631 8.06 -71.0 DescSys DSGX ... ... 85 31.23 22.35 62 28.80 +1.4 DestMatrn DEST .80 30.5 ...dd 4.98 1.02 13 2.62 -11.8 Dest XL DXLG ... ... ...dd 2.85 1.46 134 1.80 -18.2 Deswell DSWL .28 9.2 ...dd 3.64 1.85 7 3.03 +11.4 Determine DTRM ... ... ...dd 3.93 1.23 4 1.37 -23.8 DexCom DXCM ... ... ...dd 81.91 42.62 1528 70.96 +23.6 DiamHill DHIL 7.00e ... 14 219.90 187.20 6 200.40 -3.0 DiambkEn FANG ... ... 23 134.60 82.77 2406 116.54 -7.7 DianaCnt rs DCIX ... ... ...dd 5525.73 1.31 688 1.57 -61.4 DicernaPh DRNA ... ... ...dd 15.00 2.69 502 10.98 +21.6 DifferBr rs DFBG ... ... ...dd 2.45 .70 17 1.32 +38.9 DiffusP hn DFFN ... ... ...dd 3.93 .50 120 .56 -52.7 DigiIntl DGII ... ... 32 12.53 8.50 43 10.80 +13.1 Digimarc DMRC ... ... ...dd 41.75 22.85 79 26.20 -27.5 Digirad DRAD .22 16.3 ...dd 5.35 1.25 66 1.35 -47.6 DigitalAlly DGLY ... ... ...dd 4.95 1.70 19 2.30 -13.2 DigitlTurb APPS ... ... ...dd 2.59 .88 2068 1.80 +.6 DimeCBc DCOM .56 3.0 20 22.65 17.75 127 18.70 -10.7 Diodes DIOD ... ... 52 35.36 22.44 125 30.95 +8.0 DiscIncA DISCA ... ... 11 30.25 15.99 6435 22.55 +.8 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 10 www.sunnewspapers.net The Sun/Thursday, April 12, 2018

PAGE 44

DiscIncB DISCB ... ... 18 48.85 19.25 34.50 +39.1 DiscIncC DISCK ... ... 11 29.18 14.99 3031 20.55 -2.9 DishNetw h DISH ... ... 18 66.50 36.00 2220 38.84 -18.7 Diversicre DVCR .22 3.1 19 12.25 6.45 5 7.16 -28.5 DivrsRest SAUC ... ... 2 4.12 1.25 7 1.29 -19.4 DixieGrp DXYN ... ... ...dd 5.21 2.60 11 2.95 -23.4 DgssInt A n DOGZ ... ... ... 6.40 3.55 7 3.78 -35.9 DollarTree DLTR ... ... 13 116.65 65.63 1584 98.25 -8.4 DolphnEnt n DLPN ... ... ... 5.77 2.47 39 2.64 -26.7 DolphEnt wt DLPNW ... ... ... .80 .36 .41 -25.5 DonegalA DGICA .56 3.7 27 18.25 14.51 14 15.30 -11.6 DonegalB DGICB .49 3.2 30 16.25 13.35 15.55 +2.2 DorchMin DMLP 1.30e 7.7 18 17.85 13.90 45 16.85 +10.9 Dorman DORM ... ... 22 88.50 60.93 212 69.11 +13.0 DovaPh n DOVA ... ... ... 37.00 16.98 107 28.72 -.3 DragVic n LYL ... ... ... 14.99 3.09 3 3.79 -13.1 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 1.85 110 2.10 -48.5 Dropbox n DBX ... ... ... 34.37 27.75 2365 32.32 +13.5 DryShips s DRYS .15e ... 1 636.02 .98 860 3.75 +6.2 DuluthH n DLTH ... ... 26 22.89 15.13 112 19.47 +9.1 Dunkin DNKN 1.39f 2.3 26 68.45 50.89 640 60.28 -6.5 DurectCp DRRX ... ... ...dd 2.55 .75 639 2.48 +169.0 Dynasil DYSL ... ... 8 2.06 1.09 22 1.32 +11.9 Dynatronic DYNT ... ... ...dd 3.75 2.10 1 2.97 +2.8 DynavaxT DVAX ... ... ...dd 24.45 5.05 1257 20.10 +7.5E -:E-Trade ETFC ... ... 27 58.49 33.06 1639 57.12 +15.2 eBay s EBAY ... ... 20 46.99 31.89 17253 39.83 +5.5 eBay56 n EBAYL 1.50 5.7 ... 27.47 25.00 33 26.13 -3.0 EDAP TMS EDAP ... ... ... 3.85 2.07 6 2.32 -19.2 eHealth EHTH ... ... ...dd 28.59 10.41 65 15.32 -11.8 EMC Inc s EMCI .88f 3.3 15 32.19 25.70 14 26.81 -6.6 ENDRA n NDRA ... ... ... 5.88 2.15 11 2.44 -49.7 ENDRA wt NDRAW ... ... ... 2.00 .26 1.30 +4.0 ENGlobal ENG ... ... 3 1.88 .73 5 .81 -6.9 ESSA Bcp ESSA .36 2.5 22 16.80 14.16 18 14.50 -7.5 EtfLonCanc CNCR ... ... ... 32.32 21.09 28 28.07 +18.1 EtfAlpSmC SMCP ... ... ...q 27.10 23.22 0 25.29 -3.1 EtfValidea VALX ... ... ...q 30.40 26.00 1 29.40 +1.4 IsectPsGr ef PMPT ... ... ... 28.26 24.01 1 26.13 -4.0 EV Engy EVEP ... ... ...dd 1.68 .13 2311 .15 -70.2 EXFO g EXFO ... ... ...dd 5.40 3.73 137 3.85 -11.5 EagleBncp EGBN ... ... 18 69.80 46.20 149 59.25 +2.3 EagBcMT EBMT .36 1.7 16 21.95 17.35 0 21.05 +.5 EagleBkS rs EGLE ... ... ...dd 5.75 4.18 306 4.98 +11.2 EaglFnB n EFBI .22p ... ... 19.57 14.50 0 15.78 -2.4 EaglePhm EGRX ... ... 16 97.15 45.05 159 53.10 -.6 EstWstBcp EWBC .80 1.3 19 69.25 48.76 586 61.28 +.7 EastrAcq n EACQ ... ... ... 10.30 9.25 10.20 +1.0 EastrAc wt EACQW ... ... ... .97 .22 .73 +22.7 Easterly un EACQU ... ... ... 11.05 9.97 10.10 -5.9 EasternCo EML .44 1.5 39 31.50 23.80 13 28.70 +9.8 EastDist wt EASTW ... ... ... 1.00 .02 .54 -16.9 EastsDist n EAST ... ... ... 7.75 3.35 21 6.95 +72.5 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 93 75.35 -4.9 Echelon rs ELON ... ... ...dd 7.20 4.10 38 4.65 -16.1 EchoGLog ECHO ... ... ...cc 32.95 13.00 228 28.50 +1.8 EchoStar SATS ... ... 14 62.50 51.70 211 54.98 -8.2 Eco-StimE ESES ... ... ...dd 1.97 .86 51 1.04 -17.5 EcologyEn EEI .40 3.5 ...dd 13.06 10.25 5 11.35 +8.1 EdgeTher n EDGE ... ... ...dd 17.77 .95 1240 1.08 -88.5tEdgewater EDGW ... ... ...dd 7.67 5.25 33 5.20 -16.7 EditasM n EDIT ... ... ...dd 45.02 13.12 1260 34.52 +12.3 EducDevel EDUC .36 1.4 43 27.93 6.90 31 25.60 +35.1seGain EGAN ... ... ...dd 8.55 1.30 204 8.70 +65.7 EgaletCp EGLT ... ... ...dd 4.61 .55 282 .63 -36.9 EigerBio rs EIGR ... ... ...dd 16.20 6.10 38 10.05 -28.0 8Point3E n CAFD 1.12 9.3 13 15.92 11.69 60 12.02 -21.0 EksoBio n EKSO ... ... ...dd 4.77 .99 120 1.59 -25.4 ElPolLoc h LOCO ... ... 43 14.85 9.05 227 9.60 -3.0 ElbitIm rs EMITF ... ... ... 3.59 2.12 17 2.71 -4.6 ElbitSys ESLT 1.76 1.5 20 153.13 112.93 117 120.46 -9.6 EldorRsts ERI ... ... 45 38.45 17.30 329 34.60 +4.4 ElectSci ESIO ... ... 32 27.72 6.17 338 19.35 -9.7 ElectroSen ELSE ... ... 12 5.24 2.96 5 4.07 +.4 ElectArts EA ... ... 26 131.13 88.33 2451 118.78 +13.1 EFII lf EFII ... ... ... 51.15 25.28 205 28.02 -5.1sElectrAc n ELEC ... ... ... 10.40 9.93 1 10.40 +.8 ElectAc wt ELECW ... ... ... .67 .14 .39 -3.7 ElctmAc un ELECU ... ... ... 10.80 8.36 10.70 +.9 ElevenBio EBIO ... ... ...dd 2.03 .62 3403 1.47 +81.3 ElkCmRt ef DWAC ... ... ... 26.45 23.37 25.63 +.2 ElmiraSB ESBK .92 4.5 17 21.75 18.90 1 20.50 +.2 EltekLtd rs ELTK ... ... ... 8.95 2.65 1 3.85 -5.6 EmclaireF EMCF 1.12f 3.4 17 33.98 26.50 1 33.00 +8.7tEmcore EMKR 1.50e ... 21 12.20 4.90 225 4.88 -24.4 EmmisC rs EMMS ... ... 1 4.80 2.14 7 4.50 +27.8 EmpirRst rs NYNY ... ... ...dd 30.98 15.88 12 21.25 -21.3 EnantaPh ENTA ... ... 95 95.91 29.30 80 83.78 +42.8 EncoreCap ECPG ... ... 12 52.00 30.10 70 44.25 +5.1 EncorW WIRE .08 .1 17 58.70 37.30 37 55.80 +14.7 Endo Intl ENDP ... ... ...dd 14.15 5.27 2359 5.71 -26.3 Endocyte ECYT ... ... ...dd 11.54 1.17 1900 9.15 +113.8 Endologix ELGX ... ... ...dd 7.66 3.75 313 4.23 -20.9 EndurIntl EIGI ... ... ...dd 9.50 6.20 186 7.35 -12.5 Energous WATT ... ... ...dd 33.50 6.91 1496 17.33 -10.9 EngyFocus EFOI ... ... ...dd 3.52 1.51 17 2.35 -4.1 EnrgyRec ERII ... ... ...cc 11.30 6.13 304 8.19 -6.4 EnrgXXi hn EGC ... ... ...dd 30.30 3.41 539 4.75 -17.2 Enphase ENPH ... ... ...dd 5.58 .65 940 3.96 +64.3 EnsignGp s ENSG .18 .7 32 29.24 16.50 116 27.31 +23.0 EnstarGp ESGR ... ... 13 237.30 180.50 18 212.05 +5.6 EntegraFn ENFC ... ... 32 30.70 22.00 4 28.35 -3.1 Entegris ENTG .28 .8 36 38.25 21.78 640 36.05 +18.4 EntBcpMA EBTC .58f 1.6 20 38.25 29.02 4 35.45 +4.1 EntFinSv EFSC .44 .9 19 49.97 36.65 49 47.15 +4.4 Epizyme EPZM ... ... ...dd 21.40 9.30 545 16.10 +28.3 ePlus s PLUS ... ... 20 97.75 63.76 58 79.55 +5.8 Equinix EQIX 8.00 2.0 ...cc 495.35 370.79 466 408.98 -9.8 EquitFin n EQFN .20p ... ... 10.95 9.90 0 10.75 -1.4 EqtyBcsh n EQBK ... ... 29 40.77 29.13 36 39.35 +11.1 Ericsson ERIC .13e 2.1 ... 7.47 5.52 3299 6.33 -5.2 ErieInd ERIE 3.36 2.9 31 129.73 106.63 19 116.22 -4.6 ErytechP n ERYP ... ... ... 30.56 17.50 1 20.83 -5.4 Escalade ESCA .50f 3.5 14 14.40 11.31 6 14.25 +15.9 Esperion ESPR ... ... ...dd 82.68 30.95 695 73.31 +11.3 EsqFnHld n ESQ ... ... ... 25.92 14.51 39 24.45 +23.9 EssaPhm g EPIX ... ... ...dd 2.55 .10 22 .18 -17.8 Essendant ESND .56 6.6 16 18.30 7.25 190 8.47 -8.6 EstreAm n ESTR ... ... ... 11.01 8.39 7 9.89 +14.5 EstreAm wt ESTRW ... ... ... 1.03 .60 .71 -5.3sEtsy n ETSY ... ... 44 30.24 9.90 3386 30.20 +47.7 EuroTech CLWT ... ... ... 5.65 2.00 51 2.42 -26.8 Euronet EEFT ... ... 17 101.07 70.67 347 74.25 -11.9 Euroseas rs ESEA ... ... ... 2.73 1.13 71 2.12 +24.5 Ever-Glory EVK ... ... 9 3.90 1.96 6 3.80 +61.7 Everbrdg n EVBG ... ... ...dd 39.12 19.91 315 37.09 +24.8 EvrspnTc n MRAM ... ... ...dd 25.39 6.40 24 7.66 +2.1tEvineLive EVLV ... ... ... 1.62 .87 255 .84 -39.7 EvofemBio EVFM ... ... ...dd 12.56 .30 2 6.55 +235.9 Evogene EVGN ... ... ...dd 5.75 2.66 12 3.07 EvokePhm EVOK ... ... ...dd 4.09 1.85 47 2.20 -2.7 Evolus n EOLS ... ... ... 12.97 7.53 116 8.93 -22.3 EvolvgSys EVOL .44 10.9 11 5.85 3.95 3 4.05 -13.8 ExOne XONE ... ... ...dd 14.43 6.72 135 7.45 -11.3 ExactSci h EXAS ... ... ...dd 63.60 22.46 1757 42.36 -19.4 ExTrRobo ROBO .07e .2 ...q 46.20 31.22 235 41.57 +.6 ExelaTch n XELA ... ... ... 10.03 4.37 402 5.06 -1.7 Exelixis EXEL ... ... 42 32.50 18.03 5196 20.58 -32.3 ExlSvcHld EXLS ... ... 40 64.34 45.50 107 55.35 -8.3 Expedia EXPE 1.20 1.1 42 161.00 98.52 1582 107.50 -10.2 ExpdIntl EXPD .84 1.3 23 67.63 51.96 707 63.15 -2.4 Exponent s EXPO 1.04f 1.3 39 81.15 56.95 61 80.65 +13.4 ExpScripts ESRX ... ... 9 85.07 55.80 2355 69.72 -6.6 ExtrOilGs n XOG ... ... ... 18.95 10.28 2555 12.11 -15.4 ExtrmNet EXTR ... ... ...dd 15.55 6.83 2592 10.74 -14.2 EyePtPh EYPT ... ... ...dd 2.45 .93 755 1.26 +16.7 EyegatePh EYEG ... ... ... 2.43 .33 6264 .41 -61.4 Eyegate wt EYEGW ... ... ... .42 .06 .18 +20.0 Eyenovia n EYEN ... ... ...dd 10.74 7.32 4 8.71 -12.2 Ezcorp EZPW ... ... 20 14.30 7.55 429 13.55 +11.1F -:F5 Netwks FFIV ... ... 20 153.91 114.63 507 145.39 +10.8tFAT Br n FAT .12p ... ... 13.99 6.22 31 6.32 -29.1tFC GlbRlty FCRE ... ... ... 1.55 .70 3 .70 -23.0 FFBW n FFBW ... ... ... 12.50 10.30 0 11.00 -.2 FLIR Sys FLIR .64f 1.2 30 52.88 33.95 812 51.27 +10.0 FNB Bnc s FNBG .52 1.4 ... 38.94 25.52 25 36.28 -.6 FNCB Bc n FNCB ... ... ... 9.95 8.79 9.25 FRP Hldgs FRPH ... ... 19 59.95 38.15 11 56.85 +28.5 FS Bncp FSBW .56f 1.0 13 59.81 36.65 12 56.43 +3.4 FSB Bcp n FSBC ... ... ... 18.23 14.31 4 17.20 +1.2 FTD Cos FTD ... ... ...dd 20.73 3.46 399 5.22 -27.4 Facebook FB ... ... 31 195.32 138.81 56004 166.32 -5.7 FDaves DAVE ... ... ...dd 9.65 3.38 17 7.10 +8.4 Fanhua FANH .52e 1.9 46 33.81 7.31 294 27.34 +26.5 FarmerBrs FARM ... ... ...dd 37.35 28.50 50 28.75 -10.6 FarmMer s FMAO .52 1.3 17 44.00 24.00 10 40.57 -.6 FarmCB FFKT .50 1.2 18 44.30 32.60 19 42.00 +9.1 FarmersNB FMNB .28f 2.0 17 15.95 12.65 18 14.25 -3.4 FaroTech FARO ... ... ...dd 63.90 31.90 78 61.35 +30.5 Fastenal FAST 1.48 2.9 26 58.74 39.79 12132 51.05 -6.7 FateThera FATE ... ... ...dd 14.45 2.52 1146 11.45 +87.4 Fauquier FBSS .48 2.3 41 22.25 17.24 0 20.95 -4.3 FedlStAc n FSAC ... ... ... 9.80 9.65 9.80 +.9 FedlStA wt FSACW ... ... ... 1.30 .95 1.10 -4.3 FedlStA un FSACU ... ... ... 10.50 9.53 4 10.21 -.4 FedNatHld FNHC .32 1.9 22 17.50 9.78 81 16.79 +1.3 FenncPhr n FENC ... ... ... 14.99 7.55 87 13.95 +39.2 Ferrogl n GSM .16 1.5 ... 17.61 8.54 694 10.90 -32.7 Fibrocll rs FCSC ... ... ...dd 4.64 .51 161 .60 -6.3 FibroGen FGEN ... ... ...dd 63.00 24.25 441 48.20 +1.7 FidD&D n FDBC .96 1.9 ... 52.00 33.09 2 51.00 +23.5 FidNasdIdx ONEQ 2.29e .8 ...q 299.75 228.70 34 277.36 +2.3 FidelSo LION .48 2.1 17 24.96 20.08 89 22.90 +5.0 FidusInvst FDUS 1.56a 12.0 8q 18.21 12.63 65 12.99 -14.4 FidsInv23 n FDUSL 1.47 5.7 ... 28.00 24.85 1 25.65 +2.6 FiestaRst FRGI ... ... ...dd 25.35 15.50 95 19.45 +2.4 FifthThird FITB .64 2.0 12 34.57 23.20 3272 31.47 +3.7 FifthT pf FITBI 1.66 5.7 ... 30.90 27.00 25 28.97 +1.6 51job JOBS ... ... ...cc 91.96 37.00 373 88.29 +45.1 FinTcII n FNTE ... ... ... 11.76 9.70 5 9.96 +.4 FinTcII wt FNTEW ... ... ... 1.95 .95 1.25 -9.4 FinTcII un FNTEU ... ... ... 11.24 10.15 10.60 +1.0 FinclEngin FNGN .32f 1.0 41 45.00 24.45 175 32.40 +6.9 FnclInst FISI .96f 3.1 15 35.35 25.65 78 30.65 -1.4 Finisar FNSR ... ... 13 28.99 14.25 3401 16.00 -21.4 FinLine FINL .46f 3.4 30 16.38 6.90 1002 13.56 -6.7 FinjanH FNJN ... ... 5 4.06 1.66 302 2.94 +36.1 FireEye FEYE ... ... ...dd 18.84 11.82 4914 18.10 +27.5 FstBcpME FNLC .96 3.5 16 32.33 25.00 9 27.62 +1.4 FtBcpNC FBNC .40f 1.1 21 41.76 27.50 74 36.14 +2.4 FstBcMiss FBMS .20f .6 20 35.10 26.05 37 31.95 -6.6 FstBkNJ FRBA .12f .8 32 14.95 11.15 12 14.35 +3.6 FstBusey rs BUSE .80f 2.7 20 32.88 27.33 62 30.12 +.6 FBusnFn s FBIZ .56f 2.2 19 28.43 20.57 8 25.33 +14.5 FrstCap FCAP .92f 2.5 18 43.02 29.81 0 37.55 +2.2 FCtzBA FCNCA 1.40 .3 21 463.44 320.10 28 417.15 +3.5 FCmtyBsh FCBC .72a 2.3 20 32.24 24.02 24 31.07 +8.1 FCmtyCp FCCO .40f 1.7 23 24.87 18.50 4 23.00 +1.8 FtConnBcp FBNK .64f 2.5 19 28.50 23.25 9 25.80 -1.3 1stCnstBn FCCY .24 1.1 19 22.53 16.15 6 22.00 +20.2 FstDeFn FDEF 1.20f 2.1 19 59.85 47.01 28 57.99 +11.6 FFnclOH FFBC .76f 2.6 19 29.65 22.80 365 28.70 +8.9 FstFnB wt FFBCW ... ... ... 18.00 12.41 18.00 +12.7 FstFnBksh FFIN .76 1.6 28 49.60 36.85 223 47.05 +4.4 FstFnIN THFF 1.02f 2.4 18 52.35 39.55 13 42.80 -5.6 FstFnNwst FFNW .28 1.7 19 17.91 13.13 13 16.79 +8.3 FstFound s FFWM ... ... 23 19.84 15.06 174 18.45 -.5 FstGtyBc n FGBI .64b 2.4 ... 29.50 20.11 15 26.69 +6.8 FsHawaii n FHB .96f 3.5 ... 32.36 26.30 294 27.61 -5.4 FIntntBcp INBK .24 .7 15 42.40 25.48 15 36.35 -4.7 FIntBc26 n INBKL 1.50 5.9 ... 27.05 24.75 25.50 -3.8 FstIntBc A FIBK 1.12f 2.8 19 42.90 33.33 163 39.65 -1.0 FstMerch FRME .72 1.7 20 45.42 37.03 138 41.65 -1.0 FstMidIll FMBH .68f 1.9 17 42.03 31.05 25 36.20 -6.1 FMidBc FMBI .44f 1.8 21 26.55 20.50 423 24.54 +2.2 FstNwBc n FNWB ... ... 59 18.35 15.00 9 17.04 +4.5 FstSavFin FSFG .60f .9 18 80.01 48.16 3 69.95 +22.7 FstSolar FSLR ... ... 75 76.61 26.41 862 71.25 +5.5 1stSource SRCE .88f 1.7 20 54.65 43.58 30 51.26 +3.7 FTNDXTc QTEC .58e .8 ...q 83.42 58.67 121 75.99 +5.6 FtTr AbsRet FAAR ... ... ... 34.79 27.00 3 29.37 +.1 FT RisDv n SDVY .11e .5 ... 22.04 19.62 20.70 -1.4 FT AsiaPc FPA 1.01e 2.8 ...q 38.10 30.05 2 35.87 +.5 FT Europe FEP .65e 1.6 ...q 42.49 31.83 66 40.07 +2.6 FT LatAm FLN .43e 1.9 ...q 23.27 17.73 4 22.13 +8.4 FT Brazil FBZ 1.62e 10.0 ...q 18.24 12.96 2 16.14 +4.0 FT China FCA .68e 2.2 ...q 34.79 21.00 0 31.56 +6.3 FT Japan FJP .77e 1.3 ...q 63.38 49.50 14 58.27 -2.7 FT SKorea FKO .24e .8 ...q 32.08 23.79 1 29.45 -.3 FT DevMkt FDT .96e 1.5 ...q 67.22 51.41 239 62.79 +.7 FT EmMkt FEM .64e 2.2 ...q 31.32 21.90 232 29.25 +4.8 FT Germny FGM 1.04e 2.1 ...q 55.51 38.99 3 50.64 -1.1 FT Canada FCAN .29e 1.1 ...q 27.35 22.06 25.68 -3.2 FT UK FKU .94e 2.3 ...q 42.89 34.92 8 40.75 +2.2 FT Switzld FSZ .78e 1.5 ...q 56.74 44.45 3 51.46 -2.4 FT HKong FHK 2.82e 6.6 ...q 46.25 36.40 0 42.47 +.1sFT Taiwan FTW 1.47e 3.7 ...q 39.19 34.18 0 39.25 +9.5 FT EmMSC FEMS 1.65e 3.7 ...q 47.47 35.25 25 44.35 +2.3 FTDvMkSC FDTS .97e 2.2 ...q 48.51 35.49 5 44.14 -.6 FT EurzAlp FEUZ .50e 1.1 ...q 48.43 35.21 3 45.32 +3.2 FstT BICK BICK .35e 1.1 ...q 33.60 24.05 2 30.66 +1.6 FtTrInOp n FCEF .36 1.7 ... 23.93 20.04 3 21.40 -2.9 FtTrMun n MCEF ... ... ... 19.39 17.66 2 17.77 -5.2 FtTrOpp n FIXD ... ... ... 52.92 49.20 12 49.49 -2.5 FTNsdGrid GRID .19e .4 ...q 53.73 40.76 2 49.12 -3.7 FTMltAInc MDIV 1.20e 6.7 ...q 19.73 17.60 114 18.00 -5.3 FTNsqTDv TDIV .86e 2.4 ...q 38.44 30.93 97 35.79 +1.7 FTLwDOpp LMBS 1.41 2.7 ...q 52.32 51.27 235 51.41 -.4 FTIntlMltA YDIV .99e 5.4 ...q 19.83 17.08 1 18.50 -.7 FT BuyInc FTHI .96 4.3 ...q 24.00 21.04 18 22.14 -5.0 FT StratInc FDIV 1.92 3.9 ... 52.20 46.89 6 49.09 -4.0 FT HdgBuy FTLB .66 3.0 ...q 23.65 20.74 1 21.89 -5.1 FTEnhSht FTSM 1.11 1.8 ...q 60.09 59.92 563 60.03 +.1 FT RisDiv RDVY .40e 1.3 ...q 32.00 25.94 121 29.65 -.8 FT SSICv FCVT ... ... ...q 32.38 26.74 32 29.25 +2.1 FT DWF5 FV .18e .6 ...q 31.03 23.50 423 28.62 +3.8 FT AmIndR AIRR .06e .2 ...q 28.40 22.38 7 25.76 -6.0 FT US Eq RNDV .35e 1.7 ... 23.04 19.30 1 21.20 -2.2 FT SmCap RNSC .22e 1.0 ... 22.89 19.03 1 21.24 -1.3 FT MdCap RNMC .19e ... ... 22.75 19.19 1 21.25 -2.1 FT LgCap RNLC .18e ... ... 23.11 19.67 2 21.54 -1.1 FT DevInt RNDM .45e ... ... 55.12 48.94 2 52.17 FTNsTrn ef FTXR ... ... ... 27.65 22.24 1 25.01 -3.5 FT QualInc QINC .60e 2.5 ...q 26.90 23.11 21 24.47 -4.0 FTNsSem ef FTXL ... ... ... 36.21 23.87 20 32.47 +7.2 FsTrNsRt ef FTXD ... ... ... 23.93 18.70 0 20.91 -2.5 FTNasPh ef FTXH ... ... ... 23.57 19.06 21.17 -1.1 FTNsOil ef FTXN ... ... ... 22.50 16.85 2 21.21 +.4 FTNaFood ef FTXG ... ... ... 21.28 19.37 19.60 -5.7 FTNsBk ef FTXO ... ... ... 32.44 24.57 58 29.45 +.3 FTDorW n FVC .17e .6 ... 28.96 21.88 28 26.67 +3.9 FT DWInt IFV .32e 1.4 ...q 24.24 18.72 334 22.23 -.1 FTEMCur FEMB 2.68e 6.2 ...q 48.17 39.91 7 42.91 +1.8 FT MunHI n EMHI ... ... ... 53.47 49.45 0 50.23 -.5 FT RivAsia RFAP 1.14e 1.9 ... 64.93 53.74 2 60.11 -.8 FT RivDev RFDI 1.09e 1.7 ... 68.99 55.70 51 64.56 +.7 FT RvfrDyE RFEM 1.12e 1.5 ... 79.04 58.41 11 74.07 +5.1 FT RivEur RFEU .95e 1.4 ... 70.58 56.18 4 66.09 +1.1 FT CA Mun FCAL 1.50 3.0 ... 53.00 48.91 4 50.40 -2.3 FTCapStrn FTCS .59e 1.2 ...q 54.95 43.18 179 50.37 -1.3 FTN100ExT QQXT .14e .3 ...q 52.82 44.09 3 48.06 -1.1 FsTrGrEn QCLN .08e .4 ...q 21.73 16.27 8 19.71 -2.9 FTrTUSAlp TUSA .24e .7 ...q 34.93 28.50 33.05 -.1 FstTrDrcy ef DWPP ... ... ... 30.68 25.63 3 28.32 -1.5 FTCloudC SKYY .13e .3 ...q 52.10 37.97 111 48.91 +6.6 FTNdqAuto CARZ .88e 2.1 ...q 45.00 34.43 2 41.92 -.7 FT GblAg rs FTAG .38e 1.4 ...q 29.98 24.40 1 26.92 -4.4 FT GblNRs FTRI .40e 3.2 ...q 13.15 10.87 1 12.53 +1.2 FT Cybersc CIBR ... ... ...q 26.13 20.59 257 25.46 +10.1 FTIntlIPO FPXI .37e 1.0 ...q 39.87 28.96 1 37.26 +5.3 FTSenLoan FTSL 1.92 4.0 ...q 48.67 47.95 128 48.18 +.3 FTTactHY HYLS 2.64 5.5 ...q 49.76 47.28 165 47.95 -1.3 FT GlbCmd FTGC .26e ... ...q 21.28 18.97 66 21.12 +2.0 FT MgdMu FMB 1.38 2.6 ...q 54.43 51.85 36 52.74 -1.5 FTNDXEq QQEW .27e .5 ...q 63.55 50.75 41 58.57 +1.1 FT NsdABA QABA .75e 1.4 ...q 56.43 45.86 25 53.19 +1.5 FTSmartph FONE .86e 1.6 ...q 55.89 44.61 4 52.19 FstUSBcsh FUSB .08 .7 35 14.38 10.38 10 11.58 -9.6 FstUtdCp FUNC .36f 1.9 21 20.25 13.80 0 19.30 +10.9 First LI s FLIC .60 2.2 11 33.50 25.60 39 27.25 -4.4 FsthdTech SVVC ... ... ...q 12.74 7.29 24 10.83 +20.9 FstSvc n FSV .54f .8 38 74.49 57.17 11 71.34 +2.0 Fiserv s FISV ... ... 34 74.46 57.56 1057 70.85 +8.1sFiveBelow FIVE ... ... ...cc 74.35 44.28 1977 76.49 +15.3 FivePrime FPRX ... ... ...dd 48.87 15.66 698 17.38 -20.7 FiveStar FVE ... ... ...dd 2.10 1.23 15 1.25 -16.7 Five9 FIVN ... ... ...dd 32.47 16.30 152 28.25 +13.5 Flex Ltd FLEX ... ... 19 19.71 14.70 2334 16.46 -8.5 FlexPhm n FLKS ... ... ...dd 8.98 2.68 29 5.34 +53.0 FlxGlbImp ESGG ... ... ... 101.95 82.34 2 94.98 FlxUS Imp ESG ... ... ... 70.00 55.16 1 63.05 -.9 FlxRAstAlo ASET ... ... ... 29.37 26.68 0 27.72 -3.6 FlxUSQLgC QLC ... ... ...q 35.78 28.79 4 33.39 +.1 FlxUSLgCp LKOR .41e ... ...q 55.13 49.92 52.29 -4.5 FlxUSCpBd SKOR 1.24 2.5 ... 51.61 48.99 3 49.64 -2.5 FlxDisDur MBSD .62e 2.7 ...q 24.42 23.20 5 23.37 -.8 FlexSh n FPAY ... ... ... 6.56 2.63 5 3.35 -11.8 FlexionTh FLXN ... ... ... 32.25 16.51 489 24.72 -1.3 Flexstl FLXS .88 2.2 ... 57.79 34.74 18 39.49 -15.6 Fluidigm FLDM ... ... ...dd 8.38 2.52 78 6.00 +1.9 FlushFn FFIC .80f 2.9 19 31.69 24.27 26 27.21 -1.1 Foamix FOMX ... ... ... 7.45 4.03 167 5.20 -13.5 Fonar FONR ... ... 10 33.90 17.20 24 29.05 +19.3 ForeScTc n FSCT ... ... ... 37.79 21.56 189 32.54 +2.0 ForshtAut n FRSX ... ... ... 11.70 2.44 2 2.99 -25.8 FormFac FORM ... ... 24 18.65 10.45 576 13.95 -10.9 FormulaSy FORTY .34e .9 ... 45.65 34.47 36.31 -10.5 ForrestR FORR .80f 1.9 42 47.75 36.95 31 43.20 -2.3 Forterra n FRTA ... ... 49 20.47 3.02 107 8.40 -24.3 Fortinet FTNT ... ... ...cc 56.53 35.44 2301 54.83 +25.5 FortressBio FBIO ... ... ...dd 5.54 3.13 262 4.57 +14.5 FortB pfA FBIOP 2.34 10.5 ... 24.80 20.01 22.26 -2.2 ForwrdA FWRD .60 1.1 25 64.80 46.35 137 52.99 -7.7 Forward h FORD ... ... 26 4.45 1.02 96 1.53 +24.4 ForwdPh FWP 23.12e ... ... 9.70 2.02 17 2.26 -38.6 Fossil Grp FOSL ... ... ...dd 18.44 5.50 1956 14.43 +85.7 Foster FSTR .16 .6 ...dd 30.30 12.85 20 24.70 -9.0 FndtnMed FMI ... ... ...dd 87.10 30.13 166 77.35 +13.4 FoxFactory FOXF ... ... 32 46.80 26.40 159 34.90 -10.2 Francesca FRAN ... ... 11 16.18 4.51 867 4.81 -34.2 FrankElec FELE .43 1.0 25 47.20 36.00 66 41.45 -9.7 FredsInc FRED .24 8.2 ...dd 16.27 2.36 396 2.91 -28.1 FrghtCar lf RAIL .36 2.6 ...dd 20.46 12.18 120 13.76 -19.4 FreqElec FEIM ... ... ...dd 11.05 7.53 8 8.99 -4.0 Freshpet FRPT ... ... ...dd 20.85 10.55 96 18.20 -4.0 Fronteo FTEO ... ... ... 17.98 9.06 17.54 +40.2 FrontC pf FTRPR 11.13 82.7 ... 28.93 7.68 129 13.45 +54.4 Frontr rs FTR 2.40 27.1 ... 31.80 6.08 2850 8.87 +31.2 FuelTech FTEK ... ... ...dd 1.83 .71 61 1.39 +24.1 FuelCell rs FCEL ... ... ...dd 2.49 .80 3108 2.09 +22.9 FulgentG n FLGT ... ... ... 11.10 2.73 8 3.86 -11.9 FulingGbl n FORK ... ... ... 6.00 2.65 0 4.25 +7.6 FullHseR FLL ... ... ...dd 4.10 2.10 5 3.17 -18.5 FultonFncl FULT .48f 2.8 17 19.90 16.45 924 17.45 -2.5 Funko n FNKO ... ... 43 9.90 5.81 206 8.24 +23.9 FusionTel FSNN ... ... ...dd 4.42 1.11 131 3.36 -10.4 FutFintch lf FTFT ... ... ... 8.00 1.30 54 1.85 -55.6 FuweiF rs FFHL ... ... ...dd 4.93 2.35 10 3.27 +11.2G -:GWilliFood WILC ... ... 22 7.66 5.11 3 6.90 -4.0 G1Thera n GTHX ... ... ... 42.78 12.04 126 35.06 +76.7 GCI Lb A n GLIBA ... ... ... 55.47 50.38 269 51.52 -5.9sGCI Lb pfA GLIBP .13e ... ... 24.44 18.40 136 24.48 +7.6 GDS Hld n GDS .46p ... ... 31.77 6.90 662 24.87 +10.4 GSI Tech GSIT ... ... ...dd 8.94 6.05 18 7.55 -5.2 GSV Cap GSVC ... ... 7 9.39 3.83 147 7.36 +35.0 GTY Tch n GTYH ... ... ... 10.49 9.75 10 9.94 +.1 GTY Tc un GTYHU ... ... ... 11.00 10.10 1 10.35 +.3 GTY Tch wt GTYHW ... ... ... 2.02 .98 1.29 -4.4 G-III s GIII ... ... 31 40.96 18.00 252 38.82 +5.2 GTx Inc rs GTXI ... ... ...dd 23.40 2.73 55 18.54 +45.9 GW Pharm GWPH ... ... ...dd 143.37 92.65 162 118.51 -10.2 GWG Hldgs GWGH ... ... ...dd 10.95 7.60 1 8.35 +.4 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 10.35 51 15.45 +24.6 Galapag n GLPG ... ... ... 121.09 72.90 57 96.50 +2.9 GalectinTh GALT ... ... ... 6.74 1.28 771 4.72 +41.3 GalmedPh GLMD ... ... 6 12.22 3.61 24 6.35 -30.6 Gam&Lsr n GLPI 2.52f 7.5 19 39.32 32.51 798 33.80 -8.6tGamngPtrs GPIC .12e ... ... 12.50 9.13 1 9.32 -17.1 Garmin GRMN 2.04 3.4 16 65.96 48.50 678 59.29 -.5 GarrisnCap GARS 1.12 13.5 8 9.88 7.77 5 8.29 +2.2 Gemphire n GEMP ... ... ... 21.59 5.87 44 6.12 -23.0 Gencor s GENC ... ... 42 18.45 15.00 21 16.25 -1.8sGenFin GFN ... ... ...dd 7.98 4.50 85 8.05 +18.4 GenFin pfC GFNCP 9.20 9.0 ... 104.67 90.31 0 102.12 +1.7 GenFin 21 GFNSL 2.03 7.8 ... 26.50 24.08 4 26.01 +3.0 GeneticT rs GENE ... ... ... 2.05 .70 391 1.40 +20.7 GeniusBr n GNUS ... ... ... 5.01 2.01 11 2.86 +5.1 GenMark GNMK ... ... ...dd 13.67 3.63 133 5.50 +31.9 GenoceaB GNCA ... ... ...dd 7.29 .79 612 .95 -17.9 Genomic GHDX ... ... ...dd 37.50 26.54 127 32.33 -5.5 Genprex n GNPX ... ... ... 6.23 3.84 65 5.09 +8.3sGentex GNTX .44f 1.8 19 24.21 16.59 1602 24.16 +15.3 Gentherm THRM ... ... 28 40.80 29.50 115 35.00 +10.2 GeospcT hs GEOS ... ... ...dd 18.71 9.18 53 10.61 -18.2 GerABcp s GABC .60f 1.8 20 39.02 30.32 41 33.97 -3.8 GeronCp GERN ... ... ...dd 6.68 1.74 3932 3.31 +83.9 Gevo rs GEVO ... ... ...dd 1.23 .38 136 .44 -25.4 Gibraltar ROCK ... ... 17 40.45 25.61 166 33.33 +1.0 GigaMda rs GIGM ... ... ...dd 4.37 2.36 18 2.74 -9.9 GilatSatell GILT ... ... ...dd 9.22 4.12 18 8.36 +8.1 GileadSci GILD 2.28f 3.1 8 89.54 63.76 7084 74.33 +3.8 GlacierBc GBCI .92f 2.4 22 41.24 31.38 226 37.97 -3.6 GladstnCap GLAD .84 9.7 10 10.12 7.80 82 8.63 -6.3 Gladst24 pf GLADN 1.50 6.0 ... 26.14 24.60 2 24.99 -3.3 GladstnCm GOOD 1.50 8.6 ...dd 23.35 16.78 79 17.37 -17.5 GladCm pfA GOODP 1.94 7.4 ... 27.25 25.25 5 26.15 -1.0 Gladstn pfB GOODO 1.88 7.2 ... 27.80 25.31 4 26.15 +.3 GladCm pfD GOODM 1.75 7.0 ... 26.27 24.56 8 25.00 -3.5 GladstInv GAIN .78f 7.5 15 11.50 8.97 189 10.46 -6.3 GladInv pfB GAINO 1.69 6.7 ... 26.07 25.12 0 25.28 -.2 GladInv pfC GAINN 1.63 6.4 ... 26.98 25.16 32 25.30 -.6 GldsInv pf D GAINM 1.56 6.2 ... 26.35 25.07 25.33 -1.1 GladstLnd LAND .53f 4.2 94 14.29 10.77 36 12.67 -5.7 GladLnd pfA LANDP 1.59 6.2 ... 26.94 25.50 1 25.66 -.8 GlenBurnie GLBZ .40 3.3 23 13.42 10.34 12.10 +9.4 GblBldT n GBT ... ... ...dd 68.05 24.03 652 45.05 +14.5 GblEagEnt ENT ... ... ...dd 3.84 1.03 800 1.13 -50.7 GlbIndem GBLI ... ... 22 49.91 32.22 5 39.44 -6.1 GlbIndm 45 GBLIZ 1.94 7.5 ... 26.24 24.95 2 25.85 GlbIndem 47 GBLIL 1.97 7.7 ... 26.24 24.65 5 25.67 -.8 GlSlfStor n SELF .26 6.2 ... 5.19 4.14 24 4.21 -8.7 GlWatRs n GWRS .28 3.2 ... 10.00 8.40 6 8.97 -4.0 GbXSpdvRE SRET 1.24 8.7 ...q 15.88 13.72 26 14.30 -8.0 GblXSocM SOCL ... ... ...q 39.03 24.46 56 34.30 +4.1 GbXNsChiT QQQC .07e .2 ...q 34.11 22.11 3 30.43 -1.5 GblX SupDv EFAS ... ... ... 19.06 16.37 1 18.00 -.6 GblXYldco YLCO .51 4.3 ...q 12.89 11.36 21 11.78 -6.4 GblX Rob n BOTZ ... ... ... 27.42 16.90 980 23.71 GlbXCon ef KRMA ... ... ... 20.83 16.62 4 19.45 +.2 GblXMilTh MILN ... ... ... 21.10 16.44 5 19.94 +3.5 GbX Longv LNGR ... ... ... 21.38 16.90 0 19.63 +.9 GlX Intrn n SNSR ... ... ... 21.41 17.21 25 20.03 +.9 GbX HlthW BFIT ... ... ... 17.92 15.43 0 17.82 +7.0 GblXSupdiv ALTY 1.25 8.6 ...q 16.00 14.06 2 14.57 -4.8 GlX Fintc n FINX ... ... ... 24.62 16.17 42 23.16 +5.5 GlXCatholc CATH ... ... ... 35.58 28.40 1 32.43 -1.5 GlobusM rs GLBS ... ... ... 4.96 .71 173 .77 -32.5 GluMobile GLUU ... ... ...dd 4.95 2.21 942 3.79 +4.1 GlycoMim GLYC ... ... ...dd 26.05 3.82 603 16.79 Gogo GOGO ... ... ...dd 14.76 8.02 1074 8.89 -21.2 GolLNGLtd GLNG .20 .7 ... 31.64 19.32 667 29.03 -2.6 GolLNGPt GMLP 2.31 12.8 ... 23.49 16.78 302 18.00 -21.1 GolrLNG pf GMLPP 2.19 8.7 ... 26.70 24.92 11 25.25 -3.0 GoldBull n DNJR ... ... ... 5.22 4.40 6 4.86 +2.5 GoldenEnt GDEN ... ... 21 34.75 13.03 203 23.42 -28.3 GoldenOc rs GOGL .10e ... ...dd 9.95 5.43 95 7.65 -6.1 GolubCap GBDC 1.28a 7.1 12 20.50 17.35 176 17.94 -1.4 GoodTimes GTIM ... ... ...dd 3.78 2.25 10 3.60 +35.8 Goodyear GT .56 2.0 9 36.74 25.88 1775 27.65 -14.4 GoPro GPRO ... ... ...dd 11.89 4.42 1875 4.87 -35.7 GordPoin n GRAQ ... ... ... 9.77 9.70 0 9.72 +.2 GordPnt wt GPAQW ... ... ... GordPoi un GPAQU ... ... ... 10.35 9.97 1 10.20 +2.0 GorsHl A n GSHT ... ... ... 11.24 9.30 1 10.05 +1.1 GoresHl wt GSHTW ... ... ... 1.79 1.15 1.60 +1.9 GoresHl un GSHTU ... ... ... 10.75 10.10 10.50 +1.4 GovPrpIT GOV 1.72 13.9 20 22.99 11.87 795 12.33 -33.5 GovPrpIT46 GOVNI 1.47 5.8 ... 26.37 24.28 16 25.18 -2.6 GrCanyEd LOPE ... ... 26 109.82 68.82 267 107.46 +20.0 Gravity rs GRVY ... ... 42 108.97 13.18 16 81.00 -14.3 GrElCp hn GECC 1.00 10.9 ... 11.37 8.76 30 9.21 -6.4 GrElm22 n GECCL 1.63 6.4 ... 25.90 24.75 4 25.43 -.1 GrElm25 n GECCM 1.69 6.9 ... 24.80 24.16 2 24.38 -.4 GrElm hn GEC ... ... ... 4.40 3.10 53 3.85 -4.9 GrLkDrge GLDD ... ... ...dd 5.70 3.60 169 4.70 -13.0 GrtSoBc GSBC 1.12f 2.2 14 58.45 47.25 17 50.80 -1.6 GreenBncp GNBC ... ... 19 24.40 15.90 103 22.65 +11.6 GreenBrick GRBK ... ... 17 12.20 8.20 16 10.70 -5.3 GreenPlns GPRE .48 3.0 23 26.05 15.60 370 16.25 -3.6 GrnP LP n GPP 1.88f 10.7 10 21.00 16.50 48 17.50 -6.4 GrCB NY s GCBC .39 1.1 28 38.00 22.16 1 36.40 +11.7 Greenlight GLRE ... ... ...dd 23.15 15.00 161 15.65 -22.1 GrdsmHld n GSUM ... ... ... 13.99 6.76 284 8.53 -6.8 Griffin GRIF .40f 1.1 30 37.94 27.71 9 37.65 +2.6 GrifolsSA s GRFS .38e 1.8 ... 25.18 18.99 566 20.58 -10.2 Groupon GRPN ... ... ... 5.99 2.90 3495 4.35 -14.7 GpAeroCN OMAB 1.71e 4.2 20 52.51 37.45 25 40.80 -1.6 GrpoFin GGAL .12e .2 ... 73.45 36.09 245 65.99 +.2 GuarntyBc GBNK .66 2.3 20 30.42 23.65 57 28.55 +3.3 GuarBcs n GNTY .56 1.6 22 37.36 28.00 6 33.98 +10.9 GuarFBc GFED .48 2.1 17 23.71 15.89 1 23.35 +4.5 GulfIsland GIFI .04 .5 ...dd 13.95 6.90 70 8.20 -38.9 GulfRes GURE ... ... 2 2.05 1.35 51 1.42 -3.4 GulfportE GPOR ... ... 4 17.55 8.11 3743 10.17 -20.3 Gyrodyne n GYRO 2.50e ... ... 22.84 18.91 1 20.35 +1.3H -:H&E Eqp HEES 1.10 2.9 12 44.24 17.44 234 38.07 -6.3 HD Supply HDS ... ... 15 42.25 28.97 2838 37.98 -5.1 HMN Fn HMNF ... ... 17 19.50 16.60 18.50 -3.1 HMS Hldgs HMSY ... ... 37 20.90 11.01 217 17.21 +1.5 HTG Mol h HTGM ... ... ...dd 7.68 1.59 462 3.44 +69.5 HV Bcp n HVBC .50e ... ... 18.50 13.75 5 14.51 -4.6 HabitRest HABT ... ... 39 19.75 8.10 180 9.05 -5.2 HackettGp HCKT .30f 1.9 19 20.36 13.24 67 16.16 +2.9 Hailiang n HLG ... ... ... 79.62 7.02 145 76.50 +69.2 HainCels lf HAIN ... ... ... 45.61 30.39 1614 30.95 -27.0 HalladorE HNRG .16 2.3 6 8.42 4.79 72 6.97 +14.4 HallmkFn HALL ... ... ...dd 11.83 8.62 24 9.39 -10.0 Halozyme HALO ... ... 51 21.48 11.41 629 19.52 -3.7 HamiltnBc HBK ... ... ...dd 15.99 14.00 14.30 -7.2 HamilLa n HLNE .70 1.8 ... 40.43 18.00 124 39.27 +11.0 HancHld HBHC .96 1.8 21 56.40 41.05 323 52.15 +5.4 HancHld 45 HBHCL 1.49 5.9 ... 26.73 25.00 3 25.35 -2.8 HanmiFin HAFC .96f 3.1 17 33.10 25.45 123 30.75 +1.3 Hanwha rs HQCL ... ... ... 9.50 6.09 105 7.33 +4.4 HarbrOne n HONE ... ... ... 22.29 15.92 78 17.67 -7.8 Hardinge HDNG .08 .4 37 19.47 9.97 68 18.30 +5.1 Harmonic HLIT ... ... ...dd 6.03 2.80 296 3.90 -7.1 HartGImp n HFGIC ... ... ... 100.11 99.99 99.99 -.1sHrvrdBio HBIO ... ... ...dd 5.40 2.30 276 5.65 +71.2 HarvCapCr HCAP 1.14a 10.9 7 14.12 9.92 20 10.43 -4.8 HarvCr22 n HCAPZ 1.53 6.0 ... 27.50 24.89 1 25.65 +.8 Hasbro HAS 2.28 2.6 28 116.20 83.40 1095 87.33 -3.9 HawHold HA .48 1.2 7 59.45 32.40 607 38.50 -3.4 HawaiiTel HCOM ... ... ...dd 31.91 23.74 13 27.11 -12.2 Hawkins HWKN .88 2.6 17 53.50 31.80 61 33.25 -5.5 HawthornB HWBK .28 1.3 17 21.87 16.64 21.87 +5.4 HaymkAc n HYAC ... ... ... 9.85 9.50 0 9.62 +.6 HaymkA wt HYACW ... ... ... 1.00 .77 .77 -3.8 HaymkA un HYACU ... ... ... 10.08 9.88 9.99 +.9 HaynesIntl HAYN .88 2.2 ...dd 45.14 28.97 75 39.36 +22.8tHlthCSvc HCSG .77f 1.8 35 56.20 41.05 1339 41.88 -20.6 HlthInsInn HIIQ ... ... 18 37.38 12.65 688 29.10 +16.6 HealthEqty HQY ... ... 96 68.75 40.21 314 63.43 +35.9 HlthStrm HSTM 1.00e ... 80 31.53 21.15 80 24.83 +7.2 HrtlndEx HTLD .08 .4 19 25.22 17.51 648 18.07 -22.6 HeartFn HTLF .52a 1.0 18 56.40 42.10 82 52.85 -1.5 HeatBio rs HTBX ... ... ... 8.40 1.09 197 1.27 -66.8 HebronTc n HEBT ... ... ... 4.26 1.45 3 1.85 -29.7 HeidrkStr HSII .52 1.7 ...dd 32.65 17.90 140 31.20 +27.1 HelenTroy HELE ... ... 14 102.88 81.10 137 85.50 -11.3 HeliMAn h HMNY ... ... ... 38.86 2.20 2593 2.94 -53.4 HemisMda HMTV ... ... ... 13.20 10.50 22 11.10 -3.9 HennesAd s HNNA .40f 2.1 10 20.00 13.88 2 19.15 +15.8 HSchein s HSIC ... ... 27 93.50 62.56 1096 69.07 -1.2 HrtgeCo HTBK .44f 2.7 21 17.28 12.76 253 16.40 +7.0 HrtgeFn HFWA .60f 2.0 21 33.25 23.00 118 30.60 -.6 HeritCryst HCCI ... ... 25 25.20 14.20 41 22.40 +3.0 HernTher h HRTX ... ... ...dd 32.70 12.70 978 29.40 +62.4 HerzdCrb CUBA .12e ... ...q 7.54 6.73 10 7.14 -.1 HeskaCorp HSKA ... ... 40 115.00 56.59 35 77.90 -2.9 Hexindai n HX ... ... ... 17.00 10.20 46 11.00 -.5 Hibbett HIBB ... ... 17 29.20 9.40 499 28.20 +38.2 HighSenLn SNLN .79 4.3 ...q 18.41 18.13 112 18.32 +.7 HighpwrInt HPJ ... ... 5 6.00 3.15 8 3.70 sHghwyH HIHO .32e 5.7 ... 5.65 3.10 22 5.60 +33.3 HimaxTch HIMX .24e 3.3 42 13.95 5.97 5090 7.20 -30.9 HingmSv HIFS 1.36a .7 18 242.00 166.45 4 205.10 -.9 Histogenics HSGX ... ... ...dd 3.35 1.59 37 2.76 +34.6 Holl ysys HOLI .12e .5 21 28.35 15.08 296 24.22 +8.8 Hologic HOLX ... ... 14 46.80 35.33 1901 36.77 -14.0 HomeBLA HBCP .60f 1.4 20 47.20 32.52 35 43.32 +.2 HomeBcs s HOMB .44 1.9 20 26.53 20.82 342 22.70 -2.4 HmFdB LA HFBL .48 1.6 18 31.95 23.10 30.00 +6.7 HomeStreet HMST ... ... 21 32.60 24.00 97 27.80 -4.0 HometBk n HMTA ... ... ... 11.95 9.60 0 11.77 +5.3 HomeTrBc HTBI ... ... 27 28.00 21.40 14 26.65 +3.5 HomolMd n FIXX ... ... ... 24.40 16.12 203 18.86 +1.1 HookerFu HOFT .56 1.5 16 52.75 35.90 48 38.35 -9.7 HopeBcp HOPE .52 2.9 15 19.92 15.10 369 18.15 -.5 HopFedBc HFBC .20 1.4 20 16.29 13.51 5 14.42 +2.3 HorizBcp s HBNC .60f 2.0 19 31.14 24.54 24 29.50 +6.1 HorizPhm HZNP ... ... ...dd 16.02 9.45 1460 13.78 -5.6 HorizTFn HRZN 1.20 11.4 10q 11.88 9.66 55 10.51 -6.3 Hor OEXcc QYLD 2.26e 9.5 ...q 25.50 22.67 64 23.81 -2.9 HorzDAX DAX .60m 2.0 ... 34.00 26.60 2 30.70 -2.8 Hortonwks HDP ... ... ...dd 22.00 9.93 1168 18.06 -10.2 HospPT HPT 2.08 8.4 10 32.68 23.83 837 24.74 -17.1 HostessBr n TWNK ... ... 31 17.18 11.00 479 14.52 -2.0 Hostess wt TWNKW ... ... ... 3.57 1.23 2.23 -4.3 HoughMH HMHC ... ... ...dd 13.95 6.20 1803 7.55 -18.8 HoustWC HWCC .12m 1.5 ... 8.35 4.70 126 7.95 +10.4 HovnEn pf A HOVNP ... ... ... 8.47 5.50 12 7.01 -6.5 HowardBcp HBMD ... ... 30 24.20 16.70 8 18.80 -14.5 HubGroup HUBG ... ... 26 52.25 33.18 304 41.60 -13.2 HudsonGbl HSON .20 10.6 ...dd 2.44 1.22 45 1.88 -16.4 HudsonTc HDSN ... ... 17 10.40 4.40 237 4.52 -25.5 HuntJB JBHT .96 .8 30 126.49 83.35 1385 113.09 -1.6 HuntMar un HUNTU ... ... ... 10.90 9.53 10.25 +3.9 HunterMar HUNT ... ... ... 10.10 7.99 9.81 +.5 HuntMar wt HUNTW ... ... ... 1.30 .06 .37 +22.9 HuntBncsh HBAN .44 3.0 18 16.60 12.14 6811 14.65 +.6 HuntBcs pf HBANO 1.56 5.8 ... 28.68 25.75 40 26.74 -5.0 HuntB pfC HBANN 1.47 5.8 ... 26.85 24.76 3 25.50 -2.1 HuntAct n SQZZ ... ... ... 27.00 23.30 24.03 -5.0 Str 7handl n HNDL ... ... ... 25.53 23.67 1 24.13 -3.7 Hurco HURC .44f 1.0 18 50.33 27.15 13 46.00 +9.3 HuronCon HURN ... ... ...dd 46.85 29.53 68 39.05 -3.5 HutChMd n HCM ... ... ... 42.25 18.00 142 31.28 -20.6 HuttigBld HBP ... ... ...dd 9.24 4.82 64 5.39 -18.9 Hydrognc HYGS ... ... ...dd 12.00 6.45 19 8.35 -24.8I -: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 58 166.64 74.05 422 154.29 +26.2 IBEX Hl n IBEX ... ... ... ICAD ICAD ... ... ...dd 6.07 2.93 27 3.28 -4.7 ICC Hld n ICCH ... ... ... 18.00 14.54 0 15.06 -7.4 ICF Intl ICFI .14p ... 19 65.40 41.10 83 63.50 +21.0 ICU Med ICUI ... ... ...cc 265.28 144.25 63 253.65 +17.4 IClickInt n ICLK ... ... ...dd 11.40 5.05 124 7.55 -16.6 ID Syst IDSY ... ... ...dd 8.05 5.50 2 6.51 -6.2 IdexxLab s IDXX ... ... 62 207.14 146.09 275 192.41 +23.0 IES Hldgs IESC ... ... 27 20.32 14.05 22 16.65 -3.5 IF Bancp IROQ .20f 1.0 23 20.45 19.10 0 20.11 +2.3 IFresh n IFMK ... ... ...dd 18.00 4.62 20 7.80 -39.9 IHS Mark INFO ... ... 28 50.00 41.43 1468 48.35 +7.1 II-VI IIVI ... ... 28 53.08 27.25 786 44.35 -5.5 ILG Inc ILG .70f 2.2 36 34.92 20.99 707 31.15 +9.4 INTLFCStn INTL ... ... 18 46.96 33.11 57 43.57 +2.4 IPG Photon IPGP ... ... 36 264.11 116.82 279 229.77 +7.3 iPass IPAS ... ... ...dd 1.51 .28 1443 .34 -34.6 iPicEnt n IPIC ... ... ... 17.00 10.50 3 11.49 -24.1 IQ US Lg n CLRG .08e ... ... 27.80 24.16 1027 25.05 -.9 IQIYI n IQ ... ... ... 18.52 15.30 9214 18.07 +16.2 IRSA Prop IRCP 1.86e 4.1 ... 64.68 42.48 4 45.01 -20.3 IRhythm n IRTC ... ... ...dd 68.07 32.10 298 63.99 +14.2 iRobot IRBT ... ... 32 109.78 55.77 432 66.79 -12.9 iShEMAsia EEMA 1.23e 1.6 ...q 81.27 59.04 11 75.03 +1.7 iShTurkey TUR 1.10e 2.9 ...q 47.13 35.10 333 38.54 -11.3 iShIntTBd s IGOV ... ... ...q 201.98 48.33 421 51.73 +3.6 iShNewZea ENZL 2.01e 4.0 ...q 50.56 41.85 22 50.22 +5.8 iSh1-3yITB ISHG .20e .2 ...q 87.67 78.11 2 87.01 +3.3 iShSelDiv DVY 3.03e 3.2 ...q 102.32 89.53 455 95.51 -3.1 iShGTimb WOOD .94e 1.2 ...q 80.43 57.66 26 79.89 +12.3 iShEurFn EUFN .74e 3.2 ...q 25.85 19.56 692 23.32 iShAsiaexJ AAXJ 1.30e 1.7 ...q 83.52 61.97 389 77.82 +2.0 iShEMInfr EMIF .93e 2.9 ...q 35.28 30.47 0 32.18 -2.2 iShGClnEn ICLN .33e 3.4 ...q 9.86 8.31 55 9.78 +5.0 iShACWX ACWX 1.00e 2.0 ...q 53.74 43.06 590 50.12 +.3 iSh ACWI ACWI 1.43e 2.0 ...q 77.54 62.53 1177 71.98 -.2 iSEafeSC SCZ 1.51e 2.3 ...q 69.19 53.78 829 65.51 +1.6 iShEMBd EMB 5.27e 4.7 ...q 117.46 111.01 941 112.32 -3.3 iShGnmaBd GNMA .75e 1.5 ...q 50.15 48.15 4 48.50 -2.0 iSh7-10yTB IEF 1.96 1.9 ...q 108.81 101.47 2521 102.86 -2.6 iSh1-3yTB SHY .52 .6 ...q 84.72 83.33 986 83.44 -.5 iShEurRE IFEU 1.46e 3.6 ...q 42.63 34.55 2 41.02 -.4 iShIntlRE IFGL 1.48e 4.9 ...q 31.77 27.63 80 29.99 iShEuroSC IEUS 1.08e 1.8 ...q 62.36 47.70 12 58.73 +1.5 iShs SOX SOXX 1.55e .9 ...q 198.84 129.86 409 178.21 +4.9 iShIndia50 INDY .15e .4 ...q 39.29 32.00 114 35.88 -3.3 iShNsdBio s IBB ... ... ...q 119.30 94.20 2010 105.33 -1.3 iShMBS MBB 3.04e 2.4 ...q 107.76 103.80 327 104.37 -2.1 iShCorUSCr CRED 4.20 3.9 ...q 112.93 107.71 97 108.98 -2.7 iShIntCrBd CIU 3.09 2.9 ...q 110.70 106.48 278 107.04 -2.0 iSh1-3CrBd CSJ 1.52 1.5 ...q 105.61 103.58 514 103.79 -.7 iSh3-7yTrB IEI 1.78 1.5 ...q 124.98 119.68 872 120.29 -1.5 iSCorUSVal s IUSV 1.16e 2.2 ...q 58.64 49.35 337 53.23 -3.9 iSCorUSGr s IUSG .72e 1.3 ...q 58.49 45.54 270 54.56 +1.5 iShShtTrB SHV .03e ... ...q 110.41 110.18 846 110.29 iShUSPfd PFF 2.13a 5.7 ...q 39.28 36.52 1316 37.30 -2.0 iShCrShUS s ISTB ... ... ... 50.47 49.12 159 49.27 -1.1 iShSCGrth IJT 1.54e .9 ...q 181.67 147.58 102 175.98 +3.4 Itus Cp hrs ITUS ... ... ...dd 6.43 .60 203 4.43 +87.7 Iberiabnk IBKC 1.52f 1.9 20 87.55 68.55 236 77.95 +.6 Iberia pfB IBKCP 1.66 6.1 ... 30.50 25.82 1 27.30 -3.8 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 11 www.sunnewspapers.net The Sun/Thursday, April 12, 2018

PAGE 45

Iberiab pfC IBKCO 1.65 6.0 ... 28.92 26.21 1 27.45 -2.3 Icahn Ent IEP 7.00f 11.6 25 62.79 47.06 60 60.53 +14.2 IchorHld n ICHR ... ... 12 35.51 16.82 660 24.54 -.2 Icon PLC ICLR ... ... 31 124.65 76.46 176 116.49 +3.9 IconixBrnd ICON ... ... 1 8.30 .96 1356 1.05 -18.6 IdealPower IPWR ... ... ...dd 3.29 1.06 42 1.25 -12.0 Identive lf INVE ... ... ...dd 7.58 2.55 15 3.45 +3.3 IderaPhm IDRA ... ... ...dd 2.87 1.32 989 1.66 -21.3 iKangHlth KANG ... ... 17 20.14 11.70 545 20.02 +26.7 Ikonics IKNX ... ... ... 13.03 7.25 6 9.19 +22.1 Illumina ILMN ... ... 48 256.64 167.98 563 237.67 +8.8 ImageSens ISNS ... ... ...dd 4.80 2.50 13 4.20 +42.4 Immersn h IMMR ... ... ...dd 12.85 5.76 180 11.63 +64.7 ImmuCell ICCC ... ... 80 9.25 5.24 0 7.24 -17.6 ImmuneDs IMDZ ... ... ...dd 13.05 2.80 279 3.55 -9.0 ImmuneP rs IMNP ... ... ... 5.02 .31 268 .34 -40.0 ImunoGn IMGN ... ... ...dd 13.41 2.84 1517 10.18 +58.8 Imunmd IMMU ... ... ...dd 18.93 5.00 1742 15.82 -2.1 Immuron n IMRN ... ... ... 16.70 4.47 1 11.01 +108.1 Immurn wt IMRNW ... ... ... 1.47 .64 1.40 +53.8 Immutep IMMP ... ... ... 2.85 1.25 19 1.95 +23.9 ImpaxLabs IPXL ... ... ...dd 25.70 12.45 389 18.45 +10.8 Imperva IMPV ... ... ...cc 52.40 37.17 341 45.55 +14.7 Impinj n PI ... ... ... 60.85 9.95 516 13.40 -40.5 ImprimisP IMMY ... ... ...dd 4.65 1.35 166 2.12 +24.7 Incyte INCY ... ... ...dd 142.45 61.30 2204 66.29 -30.0 IndBkMA INDB 1.52f 2.1 23 76.35 59.65 41 72.40 +3.7 IndBkMI IBCP .60 2.5 21 24.50 18.50 70 23.65 +5.8 IndepBkTX IBTX .48f .7 22 75.95 51.71 60 70.50 +4.3 IndusAcq n INDU ... ... ... 9.85 9.65 9.85 +1.0 IndusAq wt INDUW ... ... ... .55 .36 .54 +28.3 IndusAc un INDUU ... ... ... 10.46 9.95 50 10.38 +3.3 IndSvAm lf IDSA ... ... ... 2.70 .96 4 2.11 +28.7 IndLogis n ILPT ... ... ... 24.00 17.21 101 20.03 -14.2 Innera INFN ... ... ...dd 12.38 6.10 780 11.01 +73.9 InnityPh INFI ... ... ...dd 3.75 .93 670 2.04 +.5 InfPrCas IPCC 2.32 1.9 29 122.45 83.00 77 119.15 +12.4 InaRx n IFRX ... ... ... 34.86 14.47 105 32.18 +53.6 InfoSvcs III .20f 4.8 5 4.63 3.01 86 4.20 +.7 InfoSonc rs IFON ... ... ... 26.00 4.22 168 4.49 -37.5 InfrEnAlt IEA ... ... ... 10.42 8.25 13 9.43 -4.9 InfrEnAl wt IEAW ... ... ... .99 .30 .93 +18.2 InglesMk h IMKTA .66 1.9 15 47.95 20.75 71 33.90 -2.0 InnerWkgs INWK ... ... 27 12.03 8.19 307 9.50 -5.3 Innodata INOD ... ... ...dd 2.15 .88 3 1.11 -18.4 Innophos IPHS 1.92 4.7 37 51.34 38.66 60 40.94 -12.4 Innospec IOSP .78f 1.1 28 74.30 54.10 54 69.80 -1.1 InnovBio rs INNT ... ... ... 50.50 3.43 303 24.61 +303.4 MnstD wt h MSDIW ... ... ... .35 .01 .05 +2.0 InnovSolu ISSC ... ... 12 4.54 2.60 7 3.49 +18.7sInnoviva INVA 1.00 5.8 19 17.21 11.02 1581 17.33 +22.1 Inogen INGN ... ... ...cc 134.97 74.89 84 133.82 +12.4 Inovalon n INOV .12p ... ... 17.80 10.10 169 10.50 -30.0 InovioPhm INO ... ... ...dd 9.86 3.76 1841 4.90 +18.6 Inpixon rs INPX ... ... ... 138.30 .65 1712 .94 -85.1 InseegoCp INSG ... ... ...dd 2.37 .87 479 2.10 +30.4 InsightEnt NSIT ... ... 12 53.19 32.11 160 34.44 -10.1 Insignia s ISIG .70e ... ...dd 2.19 .90 96 2.03 +70.6 Insmed INSM ... ... ...dd 33.94 11.49 798 23.05 -26.1 InspEnt INSE ... ... ... 14.00 5.15 30 5.55 -43.4 Insteel IIIN .12a .4 21 36.94 23.20 169 27.92 -1.4 Insulet PODD ... ... ...dd 88.88 38.43 244 85.53 +24.0 InsysTher s INSY ... ... ...dd 15.02 4.10 314 6.22 -35.3 IntecPhm n NTEC ... ... ... 9.80 4.80 3356 5.25 +1.9 IntegLfSc s IART ... ... 68 58.17 40.59 370 55.43 +15.8 IntgDv IDTI ... ... 43 34.13 22.70 846 31.36 +5.5 IntegMed n IMTE ... ... ... 10.00 3.00 3.00 -46.7 Intel INTC 1.20 2.3 19 53.78 33.23 17560 51.10 +10.7 Intellia n NTLA ... ... ...dd 35.99 11.15 947 21.94 +14.2 Intelliph IPCI ... ... 4 2.92 .51 68 .63 -21.9 IntParfum IPAR .84 1.7 36 49.30 34.05 66 48.75 +12.2 InteractB IBKR .40 .6 48 74.11 33.01 735 71.09 +20.1 InterceptP ICPT ... ... ...dd 135.59 51.05 1673 70.11 +20.0 InterDig IDCC 1.40 1.8 11 93.00 67.55 200 78.50 +3.1 Interface TILE .26 1.0 27 26.25 18.25 166 25.15 Intergroup INTG ... ... ...dd 28.50 21.30 8 23.10 -3.1 IntlnkEl n LINK ... ... ... 9.85 4.89 5.70 +9.2 Intermolec IMI ... ... ...dd 1.65 .80 11 1.22 -10.9 Internap rs INAP ... ... ... 22.36 10.34 162 10.90 -30.6 IntlBcsh IBOC .66 1.7 18 42.90 32.50 97 39.30 -1.0 IntlSpdw ISCA .43f 1.1 8 47.45 32.25 147 40.05 +.5tIntrntGold IGLD ... ... ... 11.51 4.67 10 4.85 -42.6 IntrntInitJ IIJI .12e 1.3 ... 12.50 8.12 0 9.45 +3.7 IntrpDia rs IDXG ... ... 1 4.45 .72 139 .93 -8.6 IntersENT XENT ... ... ...dd 40.00 15.90 101 38.05 +17.4 Intersectns INTX ... ... ...dd 5.75 1.46 37 1.98 -12.4 Intevac IVAC ... ... 18 14.15 6.00 61 6.45 -5.8 IntraCellu ITCI ... ... ...dd 25.82 7.85 393 21.92 +51.4 IntriCon IIN ... ... 82 24.00 6.05 56 19.65 -.8 Intuit INTU 1.56 .9 47 179.30 115.62 812 171.59 +8.8 IntSurg s ISRG ... ... 48 452.00 251.13 495 412.12 +12.9 Investar ISTR .14f .5 24 26.55 20.25 4 25.85 +7.4 InvestBncp ISBC .36 2.7 21 14.85 12.48 2469 13.50 -2.7 InvTitl ITIC 1.60a .8 16 221.88 158.00 0 197.40 -.5 InVivoTh rs NVIV ... ... ...dd 4.30 .33 299 .38 -51.3 Invuity n IVTY ... ... ...dd 9.70 3.30 128 3.85 -37.9 IonisPhm IONS ... ... ...cc 65.51 38.42 1322 43.55 -13.4 IovanceTh IOVA ... ... ...dd 19.90 4.45 462 15.05 +88.1 iPLgExR1K ROLA ... ... ...q 147.93 iPTr5yBear DFVS ... ... ...q 36.51 27.28 0 33.91 +7.0 iPUST5yBull DFVL ... ... ... 68.83 61.02 61.97 -5.4 iRadimed IRMD ... ... ... 15.85 8.00 10 15.30 +1.0 Iridex IRIX ... ... ...dd 12.43 5.31 18 5.76 -24.4 IridiumCm IRDM ... ... 11 13.25 9.68 1233 12.10 +2.5 Iridium pfB IRDMB 16.88 4.1 ... 437.20 348.00 0 406.98 +1.2 IronwdPh IRWD ... ... ...dd 19.94 12.89 2641 17.54 +17.0 iShRUT P n AMCA .26e ... ... 28.53 24.40 1 25.97 -5.1 iSh USD n SUSC ... ... ... 25.90 24.39 8 24.70 -3.0 iSh 1-5Yr n SUSB ... ... ... 25.26 24.55 2 24.62 -1.4 iShExpoTc XT .14p ... ...q 38.52 29.08 73 36.28 +2.4 iSh USA Op ESGU .92e 1.6 ... 62.57 51.30 11 57.84 -.8 iShHYlexOG HYXE ... ... ... 55.47 49.80 0 50.41 -1.3 iShFallAn n FALN 1.48a 5.6 ... 30.06 26.26 12 26.64 -1.9 iSh ESG Opt ESGD ... ... ... 72.49 59.28 16 68.03 +.3 iSh GlImp n MPCT 1.18e 2.0 ... 62.84 51.34 2 58.67 -.8 iShCTotBd s IUSB ... ... ...q 51.49 49.51 81 49.78 -2.1 iShCHGer HEWG .68e 1.7 ...q 30.35 26.39 116 27.67 -3.6 iSh UAE UAE .63e 3.8 ...q 18.08 16.15 11 16.62 -1.1 iSh Qatar QAT .66e 3.9 ...q 20.04 13.01 17 16.89 +4.3 iShCmdSel COMT 1.89e 5.0 ...q 38.51 31.13 67 37.79 +4.0 iShGblGld rs RING ... ... ...q 20.84 16.88 414 18.22 -3.1 Isramco ISRL ... ... ...dd 128.93 92.00 0 105.25 +.6 Iteris ITI ... ... ...dd 8.17 4.09 242 4.74 -32.0 Itron ITRI ... ... 37 79.95 59.10 139 69.55 +2.0 IturanLoc ITRN .96 3.0 17 38.00 28.50 36 32.25 -5.7 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 1.37 129 1.81 -60.0J -:J&J Snack JJSF 1.80 1.3 20 157.33 124.10 73 140.10 -7.7 j2Global JCOM 1.62f 2.1 26 91.48 70.27 453 78.38 +4.5 JA Solar JASO ... ... 15 8.48 6.01 232 7.01 -6.0 JD.com JD ... ... 21 50.68 32.15 6281 40.46 -2.3 JMU Ltd JMU ... ... ... 2.78 .78 .84 -17.6 JackHenry JKHY 1.48f 1.2 27 127.31 91.79 172 120.21 +2.8 JackInBox JACK 1.60 1.8 24 113.00 79.30 300 86.90 -11.4 JksvllBcIL JXSB .40 1.2 ... 34.99 29.00 33.30 +4.0 JaguarHlth JAGX ... ... ... .99 .11 3027 .19 +34.3 JkksPac JAKK ... ... ...dd 5.35 1.95 37 2.15 -8.5 Jamba JMBA ... ... ...dd 10.38 6.71 22 8.77 +8.8 JRiverGrp JRVR 1.20a 3.3 23 44.34 32.17 856 36.39 -9.0 JanusSmC JSML ... ... ... 39.40 30.62 0 36.95 +.6 JanSmMid JSMD ... ... ... 43.68 31.80 3 39.97 +2.9 JanLTCar n OLD ... ... ... 27.72 21.60 1 22.77 -4.9 JanObes n SLIM ... ... ... 34.47 23.76 0 32.76 +5.7 JanOrgan n ORG ... ... ... 36.00 25.51 1 33.25 -3.7 JanGlQua n SGQI ... ... ... 30.10 26.73 26.79 -8.0 Jason Inds JASN ... ... ...dd 3.88 .77 42 3.21 +35.4 Jason wt JASNW ... ... ... .19 .01 .02 -17.4 JazzPhrm JAZZ ... ... 19 163.75 128.58 297 154.97 +15.1 JensynAc n JSYN ... ... ... 11.10 10.06 10.55 +2.4 JensynAc rt JSYNR ... ... ... .45 .15 .38 +66.7 JensynAc wt JSYNW ... ... ... .55 .20 .47 +25.3 JensynAc un JSYNU ... ... ... 11.40 10.50 10.50 -3.2 JetBlue JBLU ... ... 11 24.13 18.05 6113 19.33 -13.5 JetPay h JTPY ... ... ...dd 4.90 1.45 22 2.26 -11.2 JewettCam JCTCF ... ... 20 17.90 10.80 14.60 -2.7 JohnsnOut JOUT .48f .8 20 76.18 32.98 16 63.92 +2.9 JointCorp JYNT ... ... ...dd 7.25 3.41 129 6.79 +36.9 JounceTh n JNCE ... ... ... 29.29 11.05 489 20.32 +59.4 JunprPhm JNP ... ... 16 13.25 3.65 102 9.70 +100.0K -:K2M Grp KTWO ... ... ...dd 25.99 16.44 90 19.12 +6.2 KBL Merg n KBLM ... ... ... 9.95 9.65 9.88 +1.8 KBL Mrg wt KBLMW ... ... ... .28 .15 .23 +16.8 KBL Mrg rt KBLMR ... ... ... .56 .25 .36 +24.8 KBL Mg un KBLMU ... ... ... 10.45 9.10 10.45 +2.9 KBS Fash rs KBSF ... ... ... 15.00 1.41 165 5.59 +35.0 KCAP Fin KCAP .40 12.8 ... 4.00 2.91 39 3.13 -8.2 KCAP 22 n KCAPL 1.53 6.0 ... 25.67 24.65 2 25.40 +1.2 KEYW Hld KEYW ... ... ...dd 10.50 4.94 273 7.98 +35.9 KLA Tnc KLAC 3.00f 2.8 15 123.96 87.93 1195 106.64 +1.5 KLX KLXI ... ... 29 73.21 44.14 668 72.10 +5.6 KVHInd KVHI ... ... ...dd 12.65 7.65 11 10.70 +3.4 KaiserAlu KALU 2.40f 2.3 35 116.86 76.73 81 105.38 -1.4 Kala Ph n KALA ... ... ... 26.75 11.81 156 16.38 -11.4 Kalvista rs KALV ... ... ...dd 15.80 5.48 4 9.19 -5.7 Kamada KMDA ... ... ... 8.61 3.75 5 4.65 -2.1 KandiTech KNDI ... ... ... 9.90 3.50 135 5.10 -25.0 Karyophm KPTI ... ... ...dd 18.00 7.48 736 12.64 +31.7 KayAnAc n KAAC ... ... ... 10.08 9.64 330 9.76 +.5 KayAnAc wt KAACW ... ... ... 1.04 .59 1.00 +17.6 KayneAn un KAACU ... ... ... 10.17 9.85 1 10.10 +1.4 KaziaTh rs KZIA ... ... ... 6.68 1.63 17 5.71 +79.6 KearnyF s KRNY .12 .9 57 15.63 12.75 547 13.15 -9.0 KellySA KELYA .30 1.0 16 30.99 20.32 124 29.75 +9.1 KellySB KELYB .30 1.0 15 29.07 20.18 28.92 +1.5 KemPhm n KMPH ... ... ...dd 8.40 2.45 35 6.50 +60.5 KY FstFd KFFB .40 4.6 87 10.00 8.25 1 8.70 -2.8 KeryxBio KERX ... ... ...dd 8.38 3.92 2499 4.83 +3.9 KewnSc KEQU .68 2.0 22 34.80 22.15 5 34.45 +18.9 KeyTrn KTCC ... ... 14 8.00 6.69 7 6.92 +1.5 Kforce KFRC .48 1.8 21 29.35 16.75 67 27.40 +8.5 KimballEl KE ... ... 16 22.45 15.75 26 16.80 -7.9 KimballInt KBAL .28 1.6 17 20.97 15.40 49 17.05 -8.7 KindredBio KIN ... ... ...dd 9.80 6.50 58 8.80 -6.9 KingldJw KGJI ... ... 2 2.50 1.06 15 1.28 -36.6 Kingstone KINS .40f 2.3 17 21.70 13.21 32 17.30 -8.0 KingtoneW KONE ... ... ... 9.90 2.63 1920 6.80 +58.9 KinsaleCp n KNSL .28f .5 ... 55.10 31.56 39 52.97 +17.7 Kirklands KIRK ... ... 33 13.42 8.17 214 10.17 -15.0 KitovPh n KTOV ... ... ... 3.44 1.27 20 2.24 -1.8 KitovPh wt KTOVW ... ... ... 1.10 .28 .67 +11.7 KonaGrill KONA ... ... ...dd 6.10 1.50 19 1.90 +8.6 KopinCp KOPN ... ... ...dd 4.60 2.80 229 3.20 KornitDig n KRNT ... ... ... 23.15 11.70 304 13.40 -17.0 Koss h KOSS ... ... ...dd 3.58 1.40 12 1.78 -42.4 KraftHnz n KHC 2.50 4.1 17 93.88 59.48 3850 61.54 -20.9 KratosDef KTOS ... ... ...dd 13.93 7.37 1917 10.92 +3.1 KrystlBio n KRYS ... ... ... 12.00 8.03 7 9.97 -5.2 Kulicke KLIC ... ... 70 28.71 18.22 316 25.28 +3.9 KuraOnc n KURA ... ... ...dd 24.03 5.90 147 17.45 +14.1L -:LCNB Corp LCNB .64 3.4 14 23.65 18.05 6 18.65 -8.8 LGI Homes LGIH ... ... 15 79.55 28.57 330 70.67 -5.8 LHC Grp LHCG ... ... 30 76.14 51.38 196 68.94 +12.6 LKQ Corp LKQ ... ... 22 43.86 27.89 1175 38.05 -6.4 LM FdgA n LMFA ... ... ... 6.65 .55 135 .66 -58.2 LM FdgA wt LMFAW ... ... ... .30 .03 .05 +28.2 LPL Fincl LPLA 1.00 1.8 24 66.64 37.38 1037 56.55 -1.0 LRAD h LRAD .04 1.7 ...dd 2.58 1.30 49 2.35 -5.6 LSI Ind lf LYTS .20 2.6 35 10.00 4.99 28 7.65 +11.2 LaJollaPh LJPC ... ... ...dd 41.36 22.68 427 30.56 -5.0 LakeShBc h LSBK .40f 2.4 28 17.40 15.41 0 16.81 -2.0 LakeldB LBAI .40 2.0 18 21.90 15.06 83 19.80 +2.9 Lakelnd s LKFN 1.04f 2.2 20 52.43 41.30 53 46.88 -3.3 LakeInd LAKE ... ... 17 17.18 9.90 56 13.10 -10.0 LamResrch LRCX 2.00 1.0 18 234.88 124.91 2448 200.86 +9.1 LamarAdv LAMR 3.64f 5.7 20 79.17 61.36 314 63.75 -14.1 LancastrC LANC 2.40 2.0 32 135.86 113.34 56 122.80 -5.0 Landcad n LCA ... ... ... 11.00 9.89 10.06 +1.2 Landcad wt LCAHW ... ... ... 1.02 .59 .69 -1.3 Landcad un LCAHU ... ... ... 10.99 10.38 0 10.76 +2.3 Landec LNDC ... ... 18 14.95 11.42 31 13.65 +8.3 LandBncp LARK .80b 2.8 28 30.48 25.73 0 28.80 -.7 LandmInfr LMRK 1.47f 8.9 31 18.75 15.10 21 16.50 -8.8 LandIn pfA LMRKP 2.00 8.1 ... 26.14 24.50 1 24.75 -2.0 LndInf un B LMRKO 1.98 8.2 ... 25.76 23.42 5 24.02 -5.8 LandsEnd LE ... ... 25 24.80 10.55 167 21.90 +12.0 Landstar LSTR .60f .6 27 118.60 80.00 451 106.10 +1.9 Lantheus n LNTH ... ... 5 24.45 10.65 299 15.50 -24.2 Lantronix LTRX ... ... ... 3.69 1.78 5 2.15 +6.4 Lattice LSCC ... ... ...dd 7.10 5.05 321 5.42 -6.2 LaureatE n LAUR ... ... ... 18.96 10.46 179 13.97 +3.0 Lawsn LAWS ... ... 51 28.00 18.70 15 25.25 +2.0 Layne LAYN ... ... ...dd 16.96 6.98 207 14.82 +18.1 Lazydays n LAZY ... ... ... 11.10 9.46 44 10.45 -5.9sLeMaitreV LMAT .28f .7 47 39.88 24.55 263 40.24 +26.4 LeadgBr g LBIX ... ... ...dd 3.75 .74 53 1.20 -26.4 LeapTh n LPTX ... ... ... 10.01 4.90 86 9.71 +55.6 LegacyRes LGCY ... ... ...dd 5.43 1.07 515 5.12 +218.0 LegcyR pf LGCYP 2.00 20.2 ... 10.04 3.69 22 9.89 +110.4 LegcyR pfB LGCYO 2.00 23.1 ... 10.10 3.69 90 8.65 +84.4 LegacyTxF LTXB .64 1.5 20 46.45 31.50 176 42.28 +.2 LM DevDvr DDBI ... ... ...q 31.49 25.77 29.39 -1.0 LM EMDvr EDBI ... ... ...q 35.60 28.77 32.71 -1.0 LM USDvrs UDBI ... ... ...q 32.99 28.41 30.86 -2.2 LM LoVHiD LVHD ... ... ...q 32.10 28.80 42 29.48 -6.5 LM Gl Inf n INFR ... ... ... 30.39 27.00 1 27.70 -6.0 LM SC Qu n SQLV ... ... ... 28.33 23.33 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 9.94 +.3 LendgTree TREE ... ... ...dd 404.40 116.70 97 318.20 -6.5 LexiPhm rs LXRX ... ... ...dd 18.00 7.80 507 8.29 -16.1 LexnFint n LX ... ... ...cc 20.00 10.15 121 13.74 -1.2 LiNiuTc rs LINU ... ... ... 5.33 .99 147 1.62 -20.7 LianlouSm LLIT ... ... ... 3.69 1.05 47 2.21 +26.0 LibBrdbdA LBRDA ... ... ...dd 104.35 80.39 171 81.31 -4.4 LibBrdbdC LBRDK ... ... ...dd 104.66 80.41 795 81.53 -4.3 LibExpA n LEXEA ... ... ... 58.20 35.89 423 38.97 -12.1 LibExpB n LEXEB ... ... ... 57.52 45.02 49.44 +9.8 LibtyGlobA LBTYA ... ... ...dd 39.73 28.17 1476 31.38 -12.4 LibtyGlobB LBTYB ... ... ... 39.00 29.05 31.65 -11.0 LibtyGlobC LBTYK ... ... ... 37.86 27.36 7163 30.41 -10.1 LibLA A n LILA ... ... ... 24.00 19.00 125 19.55 -9.4 LibLA C n LILAK ... ... ... 23.92 18.65 199 19.24 -10.1 LibMSirA n LSXMA ... ... ... 46.43 36.33 343 40.70 +2.6 LibMSirB n LSXMB ... ... ... 47.61 37.72 44.75 +.6 LibMSirC n LSXMK ... ... ... 46.24 36.11 416 40.58 +2.3 LibMBrA n BATRA ... ... ... 26.52 21.35 30 22.25 +.9 LibMCFor FWONK ... ... ... 41.14 28.37 1106 29.84 -12.6 LibMAFor FWONA ... ... ... 39.37 27.22 212 28.47 -13.0 LibMBrC n BATRK ... ... ... 26.20 21.53 80 22.40 +.8 LibertyTax TAX .64 6.4 10 15.00 7.75 43 10.00 -9.1 LibTripA A LTRPA ... ... ...cc 16.95 7.90 267 10.40 +10.3 LibTripA B LTRPB ... ... 42 16.60 9.00 10.95 +16.5 LifePtHlth LPNT ... ... 18 67.95 41.45 594 48.30 -3.0 LifetimeBr LCUT .17 1.3 11 20.85 12.05 11 12.95 -21.5 Lifevant rs LFVN ... ... ... 6.84 2.86 14 3.89 -18.3 LifewayFds LWAY ... ... 19 10.75 5.76 5 5.85 -26.9 LigandPh LGND ... ... ...cc 184.79 103.22 291 165.25 +20.7 LightPath LPTH ... ... ... 4.10 2.03 145 2.23 +.5 Lightbrdg rs LTBR ... ... ... 4.80 .94 159 1.19 -2.5 Limbach n LMB ... ... 41 15.22 11.14 21 13.66 -1.2 LimelghtN LLNW ... ... ...dd 6.05 2.41 419 3.97 -10.0 Limoneira LMNR .25 1.1 20 26.06 18.21 11 23.57 +5.2 LincEdSv LINC .08 4.2 ...dd 3.74 1.49 1 1.90 -5.9 LincElec LECO 1.56 1.7 26 101.34 81.85 269 89.66 -2.1 LindbladEx LIND ... ... ...dd 11.26 8.66 57 10.84 +10.7 Lindblad wt LINDW ... ... ... 2.30 1.35 1.36 -1.4 Lipocine LPCN ... ... ...dd 5.33 1.15 94 1.68 -51.2 Liquidity LQDT ... ... ...dd 8.05 4.34 77 6.20 +27.8 Littelfuse LFUS 1.48 .7 39 226.33 149.81 119 203.47 +2.9 LivaNova n LIVN ... ... 30 92.31 49.68 430 85.78 +7.3 LiveOakB n LOB .12 .4 11 30.05 20.75 86 28.70 +20.3 LiveVent rs LIVE ... ... ...cc 26.50 9.11 12 12.28 -23.2 LiveXLve n LIVX ... ... ... 4.40 3.43 5 3.70 -7.5 LivePrsn LPSN ... ... ...dd 16.60 6.60 233 15.70 +36.5 Logitech LOGI .63e 1.7 28 43.54 30.64 195 36.68 +9.0 LogMeIn LOGM 1.20f 1.0 ...cc 134.80 99.60 404 117.55 +2.7 LoneRs n LONE ... ... ... 5.52 2.43 135 4.58 +15.3tLI Block n LBCC ... ... ... 9.49 1.70 1263 1.10 -78.4 LongFin n LFIN ... ... ... 142.82 4.69 28.19 -49.9 LoopInd n LOOP ... ... ... 19.00 12.03 11 14.08 -2.8 LoralSpac LORL ... ... 32 51.75 36.80 142 40.05 -9.1 LoxoOncol LOXO ... ... ...dd 135.74 42.11 299 121.86 +44.8slululemn gs LULU ... ... 48 91.44 47.26 1606 91.08 +15.9 Lumentm n LITE ... ... 23 74.40 40.35 1733 63.50 +29.9 Luminex LMNX .24 1.1 32 22.42 17.93 178 21.73 +10.3 LunaInn h LUNA ... ... ...dd 4.00 1.16 120 3.40 +39.9tLuthBur n LBC .23 2.0 ... 13.60 11.08 156 11.44 -5.0M -:MACOM MTSI ... ... ...dd 65.99 15.46 749 18.65 -42.7 MAM Soft MAMS ... ... 22 9.42 5.93 1 8.18 +9.0 MB Fncl MBFI .96f 2.3 17 47.64 38.29 313 41.21 -7.4 MB Fin pfC MBFIO .39p ... ... 26.48 24.20 6 24.92 -5.2 MBT Fnl MBTF .24a 2.2 17 12.10 9.25 48 10.80 +1.9 MCBC n MCFT ... ... 23 28.62 15.58 81 24.97 +12.4 MDC Pr gs MDCA .84 12.3 2 12.26 6.53 372 6.85 -29.7 MEI Phrm MEIP ... ... ...dd 3.26 1.50 59 1.95 -7.1 MER Tel rs MTSL ... ... ...dd 4.49 1.31 1.75 -17.1 MGE Engy MGEE 1.29 2.3 27 68.70 51.05 70 56.80 -10.0 MGP Ing MGPI .32a .4 46 90.84 47.64 124 86.61 +12.7 MI Acq n MACQ ... ... ... 11.41 8.34 10.41 +2.2 MI Acq wt MACQW ... ... ... .50 .30 .47 +35.4 MI Acq un MACQU ... ... ... 12.95 10.17 11.50 +8.3 MKS Inst MKSI .72 .6 19 128.28 64.75 388 116.00 +22.8 MMA Cap MMAC ... ... 7 30.58 18.00 35 27.55 +13.4 MSB Fin MSBF .12a .7 ...cc 19.30 16.60 0 17.95 +.8 MTGE Inv MTGE 2.00 11.2 5 20.00 16.15 157 17.85 -3.5 MTGE pfA MTGEP 2.03 7.8 ... 27.42 25.00 0 25.97 -.5 MTS MTSC 1.20 2.3 14 57.50 44.65 84 51.65 -3.8 MTchAcq n MTEC ... ... ... 9.68 9.17 9.58 -.4 MTchAc wt MTECW ... ... ... MTchAc un MTECU ... ... ... 10.28 9.94 6 10.20 +1.3 MVB Fin n MVBF .03p ... ... 20.40 16.93 5 19.44 -3.3 MYOS MYOS ... ... ...dd 2.90 1.03 30 1.30 -4.1 MYR Grp MYRG ... ... 25 43.49 23.00 74 31.35 -12.3 Macatawa MCBC .24 2.3 21 10.70 8.87 13 10.50 +5.0 MackFn MFNC .48 3.0 13 16.80 13.16 3 15.79 -.7 MacroGen MGNX ... ... ...dd 32.74 14.36 268 23.91 +25.8 MadrigP rs MDGL ... ... ...dd 154.75 13.09 327 111.71 +21.7 Magal MAGS ... ... ...dd 7.49 4.13 1 5.87 +16.0 MagellnHlt MGLN ... ... 24 110.40 66.40 77 107.70 +11.5 MagicSft MGIC .26e 3.2 20 9.50 7.40 16 8.10 -3.3 MagicJack CALL ... ... ... 8.65 5.55 17 8.45 MagneG rs MNGA ... ... ... 57.00 .76 226 .81 -83.1 MagyarBc MGYR ... ... 68 13.95 12.01 12.16 -5.0 MaidenH MHLD .60 8.8 ...dd 14.00 5.55 368 6.85 +3.8 MMyTrip MMYT ... ... ...dd 40.90 22.40 158 35.35 +18.4 MalibuBoat MBUU ... ... 35 36.81 21.47 106 34.41 +15.7 MalvernBc MLVF ... ... 14 28.20 21.00 2 24.80 -5.3 MamEngy n TUSK ... ... ... 35.45 10.88 388 33.86 +72.5 ManTech MANT 1.00f 1.7 20 62.24 33.70 130 58.53 +16.6 ManhAssc MANH ... ... 25 54.21 39.10 522 41.60 -16.0 ManhBrCa LOAN .48f 7.0 16 7.50 4.65 18 6.85 +15.2 Manitex MNTX ... ... ...dd 12.37 6.21 74 11.83 +23.2 MannKd rs MNKD ... ... ...dd 6.96 .67 2406 1.59 -31.5sMannatech MTEX .50 2.8 8 18.00 12.51 4 18.00 +20.0 MaraPat rs MARA ... ... ... 10.03 .50 564 1.18 -71.2 MarchxB MCHX .50e ... ...dd 3.13 2.21 63 2.69 -2.4 MarPet MARPS .32e 9.1 7 4.57 2.83 1 3.52 +3.5 MarinusPh MRNS ... ... ...dd 9.87 1.13 694 4.66 -42.9 MktAxess MKTX 1.68f .8 56 229.84 171.45 308 205.85 +2.0 MarlinBs MRLN .56 1.9 20 29.95 20.26 9 29.00 +29.5 MarIntA MAR 1.32 1.0 34 149.21 90.00 3893 132.03 -2.7 Marrone MBII ... ... ...dd 3.39 .85 582 2.25 +104.5 MartenTr s MRTN .10 .4 36 29.60 12.99 218 22.35 +10.1 MartinMid MMLP 2.00 13.9 21 20.55 12.70 107 14.35 +2.5 MarvellTch MRVL .24 1.1 69 25.18 14.58 10300 22.07 +2.8 Masimo MASI ... ... 36 104.71 80.69 284 84.99 +.2 Match n MTCH ... ... 58 47.10 16.57 880 43.90 +40.2 Materialise MTLS ... ... ... 16.50 8.81 27 11.51 -9.4 MatlinPr n MPAC ... ... ... 10.02 9.65 9.75 -.1 MatlinPr wt MPACW ... ... ... .51 .36 .44 +4.8 MatlnPrt un MPACU ... ... ... 11.00 10.00 0 10.25 +1.0 MatrixSv MTRX ... ... ...dd 20.25 7.80 125 15.20 -14.6 Mattel MAT .60 4.2 ...cc 25.97 12.71 6830 14.41 -6.3 Mattersight MATR ... ... ...dd 3.70 1.93 84 2.05 -19.6 MatthInt MATW .76 1.5 16 72.60 48.75 115 50.25 -4.8 MaximIntg MXIM 1.68f 2.9 26 74.94 43.35 1168 57.73 +10.4 MaxwellT MXWL ... ... ...dd 6.61 4.29 39 5.71 -.9 MaysJ MAYS ... ... 63 47.00 33.55 37.25 -4.5 MazorRbt MZOR ... ... ...dd 76.56 28.00 279 60.09 +16.5 McGrathR MGRC 1.36f 2.5 9 55.65 32.09 89 54.35 +15.7 MedalFin MFIN .20 4.6 43 5.56 1.85 18 4.33 +22.7 MedalF 9 21 MFINL 2.25 9.0 ... 26.96 16.36 1 25.11 -6.4 MedTrBill MTBC ... ... ...dd 5.44 .29 169 3.24 +24.1 MedTBill pf MTBCP 2.75 11.3 ... 27.80 22.21 20 24.44 -3.3 MediCo MDCO ... ... ...dd 55.95 24.45 571 30.90 +13.0 MediciNova MNOV ... ... ...dd 14.50 4.40 117 13.02 +101.2 Medidata MDSO ... ... 86 85.92 59.22 722 66.40 +4.8 Medigus rs MDGS ... ... ... 3.35 1.08 8 1.22 -7.6 MediWound MDWD ... ... ...dd 8.25 3.56 30 5.45 +22.5 Medpace n MEDP ... ... 38 39.64 21.76 78 36.79 +1.5 MeetGrp MEET ... ... ...dd 6.45 1.84 2075 2.18 -22.7 MelcoResE MLCO .32e 1.1 95 30.49 19.35 1586 29.31 +.9 Melinta rs MLNT ... ... ... 24.25 6.50 189 7.20 -54.4sMellanox MLNX ... ... 61 76.80 41.55 516 77.15 +19.2 MelroseBn MELR .34e ... 25 20.50 16.75 0 20.50 +2.5 MenloTh n MNLO ... ... ...dd 39.86 7.94 420 8.85 -69.2 Menus n MRUS ... ... ... 23.75 13.23 20 17.81 -8.2 MercadoL MELI .60 .2 ...cc 417.91 214.00 1199 328.70 +4.5 MercBank MBWM .88f 2.6 18 38.08 28.92 37 34.00 -3.9 MercerIntl MERC .50 3.7 23 15.00 10.45 65 13.35 -6.6 MerchBcp n MBIN .24f 1.2 ... 23.77 16.27 17 20.50 +4.2 MercSys MRCY ... ... 55 55.00 36.09 230 46.94 -8.6 MeridBcp EBSB .20f 1.0 26 21.85 15.85 163 19.85 -3.6 MeridnBk n MRBK ... ... ... 21.37 16.56 2 18.00 -9.9 MeridBio VIVO .50 3.5 20 16.45 13.23 140 14.35 +2.5 MerdW wt h MRDNW ... ... ... .63 .10 .14 -12.5 MeridWs hn MRDN ... ... ... 4.00 .49 61 .58 -44.9 MeritMed MMSI ... ... 52 49.50 28.05 276 44.80 +3.7 MerrimP rs MACK ... ... 1 27.08 7.37 172 8.58 -16.3 Mersana n MRSN ... ... ... 21.01 12.45 120 16.39 -.2 MesaLabs MLAB .64 .4 ...dd 169.81 122.35 17 158.90 +27.8 Mesoblast n MESO ... ... ... 12.50 4.74 208 6.01 +2.9 MetaFincl CASH .52 .5 22 117.98 60.70 35 112.75 +21.7sMethanx MEOH 1.32f 2.0 22 65.10 39.48 1048 67.20 +11.0 Michaels MIK ... ... 9 27.87 17.25 1596 18.85 -22.1 Microbot rs MBOT ... ... ... 6.00 .58 118 .72 -29.4 Microchp MCHP 1.45 1.6 91 101.48 71.40 2111 88.50 +.7 MicronT MU ... ... 6 63.42 26.36 38603 50.48 +22.8 MicronetE MICT ... ... ...dd 1.77 .65 92 1.41 +25.8 Micronet wt MICTW ... ... ... .35 .05 .10 -33.3 MicroSemi MSCC ... ... 28 67.52 46.09 952 64.54 +25.0 Microsoft MSFT 1.68 1.8 67 97.24 64.85 24849 91.86 +7.4 MicroStr MSTR ... ... 19 196.35 122.16 86 128.70 -2.0 Microvisn MVIS ... ... ...dd 3.25 1.00 432 1.15 -29.4 MidPenn MPB .60f 1.7 18 37.90 25.10 12 34.80 +5.1 MidConEn MCEP ... ... ...dd 2.49 .92 54 1.49 +26.3 Midatech n MTP ... ... ... 3.27 .73 3 .78 -7.5 Middleby MIDD ... ... 23 142.00 107.53 450 123.68 -8.4 MiddledB MBCN 1.12f 2.2 16 54.60 42.10 8 50.60 +5.0 MdsxWatr MSEX .90 2.2 28 46.74 32.23 116 40.37 +1.2 MidlStBc n MSBI .88f 2.8 16 36.50 28.70 34 31.73 -2.3 MidWOne MOFG .78f 2.4 17 37.94 30.56 19 32.83 -2.1 MillerHer MLHR .72 2.2 15 41.85 29.25 208 32.10 -19.9 Mimecast n MIME ... ... ...dd 39.33 21.65 407 37.55 +31.0 MiMedx MDXG ... ... 30 18.25 6.05 2123 6.95 -44.9 Mind CTI MNDO .30e 13.6 10 2.55 2.07 45 2.20 -10.7 Mindbody n MB ... ... ...dd 43.45 21.57 212 38.10 +25.1 MinervaN NERV ... ... ...dd 11.15 4.80 174 6.95 +14.9 Miragen rs MGEN ... ... ... 15.91 5.01 84 7.10 -31.9 MiratiTher MRTX ... ... ...dd 37.62 2.70 359 29.15 +59.7 Misonix MSON ... ... ...dd 11.80 7.05 13 9.95 +5.3 Mitcham MIND ... ... ...dd 5.00 2.82 30 3.21 +1.3 Mitchm pfA MINDP 2.25 9.5 ... 24.50 22.34 7 23.59 +1.5 MitekSys MITK ... ... 20 10.75 6.95 189 7.50 -16.2 MitelNet g MITL ... ... ...dd 9.85 6.21 1107 9.46 +14.9 MobileMini MINI 1.00f 2.3 38 46.10 26.70 100 44.05 +27.7 MobileIron MOBL ... ... ...dd 6.78 3.20 246 4.95 +26.9 ModMed n MMDM ... ... ... 10.24 9.65 9.94 +1.4 ModMed wt MMDMW ... ... ... .75 .36 .44 -20.0 ModMed rt MMDMR ... ... ... .50 .30 0 .40 +2.6 ModMed un MMDMU ... ... ... 12.50 10.09 10.65 +1.3 MolecTemp MTEM ... ... ...dd 13.25 .35 24 9.14 -8.8 Moleculin n MBRX ... ... ... 3.75 .71 158 1.88 +1.1sMomenta MNTA ... ... ...dd 19.33 11.85 571 19.50 +39.8 Momo MOMO ... ... ... 46.69 22.49 2699 37.40 +52.8tMonakGp n MKGI ... ... ... 5.07 3.54 3 3.47 -30.2 MonarCas h MCRI ... ... 29 47.92 28.47 44 40.80 -9.0 Mondelez MDLZ .88 2.1 22 47.23 39.19 7829 41.83 -2.3 MoneyGrm MGI ... ... ...dd 17.92 8.01 351 8.17 -38.0 MngDB A n MDB ... ... ... 46.26 24.62 348 40.69 +37.1 MonPwSys MPWR 1.20f 1.0 88 127.61 88.19 180 116.98 +4.1 Monotype TYPE .46f 2.0 54 26.75 15.75 125 22.75 -5.6 Monro MNRO .72 1.3 34 64.15 39.65 319 57.05 +.2 MonroeCap MRCC 1.40 11.1 9 16.20 12.18 111 12.66 -7.9 MonstrBv s MNST ... ... 41 70.21 44.35 1935 56.22 -11.2 Mornstr MORN 1.00 1.0 25 103.46 68.43 55 97.24 +.3 MoSys rs MOSY ... ... ...dd 2.70 .55 78 1.23 +10.8 MotifBio n MTFB ... ... ... 13.75 6.84 1 9.98 -7.7 MotifBi un MTFBW ... ... ... 9.94 1.50 4.40 +14.9 MotorcarP MPAA ... ... 25 31.57 20.11 74 21.80 -12.8 MotusGI n MOTS ... ... ... 5.30 3.75 10 4.50 +2.8 MtnPDia g MPVE ... ... ... 4.10 2.40 47 2.55 -7.3 Moxian n MOXC ... ... ... 4.16 2.01 6 2.94 -23.6 MudrickC n MUDS ... ... ... 9.62 9.55 200 9.60 +.1 MudrcC un MUDSU ... ... ... 10.27 9.98 218 10.23 +2.3 MultiColor LABL .20 .3 18 89.70 61.90 85 68.30 -8.8 MustBio n MBIO ... ... ... 13.35 8.06 79 10.20 -14.9 MutualFst MFSF .72 2.0 19 40.50 31.05 3 36.60 -5.1 MySize n MYSZ ... ... ... 3.58 .57 695 1.32 +103.7 Mylan NV MYL ... ... 9 47.82 29.39 6874 40.39 -4.5 MyndAn wt MYNDW ... ... ... 1.00 .03 .43 -8.5 MyndAn n MYND ... ... ... 5.05 1.15 198 1.52 -55.4 MyoKard n MYOK ... ... ...dd 62.83 10.80 288 50.00 +18.8 MyriadG MYGN ... ... 14 41.57 17.50 703 28.38 -17.4N -:NBT Bcp NBTB 1.00f 2.8 19 40.85 31.28 48 35.66 -3.1 NCS Mltst n NCSM ... ... ... 29.07 13.85 52 17.49 +18.7 NETgear NTGR ... ... 87 71.42 41.50 193 61.55 +4.8 NF EngSv NFEC ... ... ... 3.65 .76 198 1.33 +37.1 NI Hldg n NODK ... ... ... 18.80 15.00 4 16.34 -3.8 NIC Inc EGOV .32 2.3 18 22.40 12.65 311 14.10 -15.1 NICE Ltd NICE .64 .7 40 98.48 66.57 213 92.58 +.7 NII Hldg n NIHD ... ... ...dd 2.75 .22 519 2.52 +494.3 NMI Hldg h NMIH ... ... 10 21.92 10.10 839 14.30 -15.9 NN Inc NNBR .28 1.3 13 32.90 21.40 167 22.05 -20.1 NV5 Global NVEE ... ... 24 59.65 35.35 84 58.15 +7.4 NVE Corp NVEC 4.00 4.9 31 94.00 68.50 11 82.30 -4.3 NXP Semi NXPI ... ... 18 125.93 103.16 4932 115.88 -1.0 Nabriva n NBRV ... ... ...dd 14.10 4.39 140 4.59 -23.2 NakedBr n NAKD ... ... ... 3.00 1.11 37 1.44 -.7 NanoDim n NNDM ... ... ... 7.60 1.67 28 1.72 -44.0 NanoString NSTG ... ... ...dd 20.16 5.87 287 9.12 +22.1 NanoVib n NAOV ... ... ... 5.00 3.68 6 4.68 Nanomtr NANO ... ... 21 32.42 22.08 86 26.51 +6.4 NantHlth n NH ... ... ... 5.26 2.60 77 3.07 +.7 NantKwst n NK ... ... ... 8.45 2.71 185 3.78 -15.8 Napco NSSC ... ... 34 11.90 7.40 9 10.80 +23.4 Nasdaq NDAQ 1.76f 2.1 22 87.00 65.98 763 85.75 +11.6 Natera n NTRA ... ... ...dd 14.76 7.35 152 10.05 +11.8 Nathans s NATH 5.00e ... 47 100.90 52.90 13 74.55 -1.3 NatAmUnv NAUH .18 17.1 ... 2.77 .76 10 1.05 -26.1 NatlBnksh NKSH 1.17e 2.6 22 47.70 36.75 4 44.70 -1.7 NatlBevrg FIZZ 1.50e ... 36 129.82 81.65 216 88.75 -8.9 NatCineM NCMI .68m 12.3 ...cc 12.71 5.09 460 5.54 -19.2 NatlCmce n NCOM ... ... 24 46.60 35.55 27 44.30 +10.1 NatEnrSv n NESR ... ... ... 10.35 9.39 50 9.99 +.4 NatEnSv wt NESRW ... ... ... .85 .38 .80 -2.4 NatGenHld NGHC .16 .6 31 25.17 16.21 345 24.71 +25.8 NatGnH pfA NGHCP 1.88 7.5 ... 26.66 22.77 7 25.15 -.4 NatGnH pfB NGHCO 1.88 7.6 ... 26.62 22.02 9 24.76 -1.2 NatGnH pfC NGHCN 1.88 7.6 ... 26.26 23.13 9 24.59 -1.8 NatGnH 55 NGHCZ 1.91 7.6 ... 26.38 23.80 11 25.05 -1.4 NatlHld wt NHLDW ... ... ... 2.60 .14 1.49 +65.9 NatlHld rs NHLD ... ... ... 6.26 2.08 5 4.23 +28.2 NatInstrm NATI .92f 1.8 62 53.57 31.78 397 49.96 +20.0 NatResh A NRCIA .40 1.2 64 41.99 20.19 111 32.55 -12.7 NatlReshB NRCIB 2.40 4.7 26 58.16 39.00 1 50.83 -9.3 NSecGrp NSEC .20 1.2 9 18.17 11.53 16.10 -1.5 NatlVis n EYE ... ... ... 43.80 27.19 235 33.17 -18.3 NatWstnLf NWLI .36 .1 16 368.00 276.00 9 314.83 -4.9 NaturlAlt NAII ... ... 10 12.15 9.00 3 11.10 +7.8 NatHlTr n NHTC .52f 2.7 5 30.25 14.15 39 18.93 +24.6 NaturesSun NATR .40 4.0 ...dd 14.75 8.40 9 10.10 -12.6 NatusMed BABY ... ... 74 43.60 28.00 145 34.10 -10.7 Nav43 JSM 1.50 6.6 ... 25.00 20.21 10 22.70 -4.5 Navient NAVI .64 4.8 7 16.97 11.48 1831 13.29 -.2 NavgGp s NAVG .28f .5 22 60.35 45.80 65 57.75 +18.6 NebulaAc n NEBU ... ... ... 9.65 9.65 9.65 NebulaA un NEBUU ... ... ... 10.15 9.98 10.03 +.1 NektarTh NKTR ... ... ...dd 111.36 17.33 1651 102.77 +72.1 Nemaura n NMRD ... ... ... 6.80 3.26 23 4.30 -25.2 Neogen s NEOG ... ... 61 68.69 44.63 175 68.06 +10.4 NeoGenom NEO ... ... ...cc 11.63 7.08 130 8.32 -6.1 Neonode NEON ... ... ...dd 1.80 .37 198 .44 -41.5 NeosTher n NEOS ... ... ...dd 13.15 6.30 91 8.40 -17.6 Neovasc g NVCN ... ... ...dd 1.89 .03 140670 .05 -91.3 NeptuneT g NEPT ... ... 6 3.59 .70 158 2.82 +19.5 Net1UEPS UEPS ... ... 7 13.20 8.87 82 9.31 -21.7 NetElem rs NETE ... ... ... 33.51 2.56 315 7.39 -33.6sNetApp NTAP .80 1.2 28 66.39 37.43 2691 66.14 +19.6 NetEase NTES 2.93e 1.0 9 377.64 253.20 505 281.74 -18.4 Netix s NFLX ... ... ...cc 333.98 138.66 14838 303.67 +58.2 Netlist h NLST ... ... ...dd 1.40 .21 242 .23 -25.6 NtScout NTCT ... ... 24 38.48 25.33 1164 27.20 -10.7 NetSolTch NTWK ... ... ...dd 5.55 3.09 6 4.55 -3.4 Neuralst rs CUR ... ... ... 6.60 .88 177 1.80 +4.7 NeuM wt rs NUROW ... ... ... .40 .02 .06 +57.9 NeurMx rs NURO ... ... ... 5.84 1.20 218 1.35 -21.9 Neurcrine NBIX ... ... ...dd 92.98 39.98 1251 76.49 -1.4 Neurotrpe n NTRP ... ... ... 21.40 3.40 46 7.98 +13.4 NewAgeB n NBEV ... ... ... 7.20 1.62 532 1.75 -19.4 NewLink NLNK ... ... ...dd 20.47 3.76 2026 4.14 -49.0 NYMtgTr NYMT .80 13.4 9 6.69 5.35 858 5.96 -3.4 NYMtT pfB NYMTP 1.94 8.4 ... 26.00 18.66 8 23.15 -8.5 NYMtT pfC NYMTO 1.97 8.3 ... 25.56 23.00 10 23.63 -3.5 NYMtgT pfD NYMTN 2.00 8.6 ... 25.27 22.93 25 23.37 -5.3 NewatrTc n NEWA ... ... ... 27.87 7.60 695 26.78 +185.2 NewsCpA NWSA .20 1.3 ...dd 17.29 12.19 1616 15.80 -2.5 NewsCpB NWS .20 1.3 ... 17.70 12.60 305 16.00 -3.6 NewtekBsn NEWT 1.72e 9.6 ... 19.40 15.68 52 17.93 -3.0 Newtek 22 NEWTZ 1.88 7.3 ... 27.50 25.47 25.68 -3.1 Newtek23 n NEWTI 1.56 6.0 ... 25.99 25.00 18 25.80 +2.8sNexeo Sol NXEO ... ... ... 11.04 6.74 730 10.73 +17.9 Nexeo wt NXEOW ... ... ... .78 .33 .71 +13.8 Nexeo un NXEOU ... ... ... 13.00 5.76 11.09 +15.3 NexstarM NXST 1.50f 2.3 6 82.95 55.95 860 63.95 -18.2 NextDec n NEXT ... ... ... 20.00 3.95 12 5.55 -33.3 NichFncl h NICK ... ... 21 10.97 7.59 2 8.94 +1.5 NicoletBc n NCBS ... ... ... 61.98 46.12 22 54.44 -.5 NightstTh n NITE ... ... ... 24.94 10.01 45 14.68 +11.9 Noodles NDLS ... ... ...dd 8.20 3.35 84 7.70 +46.7 Nordson NDSN 1.20 .9 25 151.84 107.16 166 135.22 -7.6 NorSys NSYS ... ... 78 6.24 2.77 25 3.10 -19.7 NorestB NBN .04 .2 17 29.95 15.20 68 20.05 -13.4 NthnTech NTIC .10e .5 23 27.00 14.95 5 21.75 -12.1 NorTrst NTRS 1.68 1.6 22 110.81 84.93 1469 102.31 +2.4 NthnTr pfC NTRSP 1.46 5.5 ... 27.93 25.00 5 26.49 +.9 NorthdBc NFBK .40 2.6 21 19.08 15.14 76 15.66 -8.3 Nthrim NRIM .96f 2.7 15 38.15 26.31 19 35.85 +5.9 NwstBcsh NWBI .68f 4.1 17 17.78 14.95 219 16.43 -1.8 NwstPipe NWPX ... ... ...dd 21.36 12.41 49 19.60 +2.4 NorwdFn s NWFL .88 3.0 23 35.72 24.33 2 29.42 -10.8 NovaLfstyl NVFY ... ... ...dd 3.10 1.06 79 1.68 -30.0 NovaMeas NVMI ... ... 16 31.88 17.09 379 28.16 +8.7 Novan n NOVN ... ... ... 7.85 2.65 6 3.11 -26.3 Novanta NOVT ... ... ... 60.30 26.00 122 52.75 +5.5 Novavax NVAX ... ... ...dd 2.75 .73 5859 2.08 +67.7 Novelion rs NVLN ... ... ...dd 10.79 3.08 89 4.12 +32.1 NovoCure n NVCR ... ... ...dd 24.15 10.30 433 21.15 +4.7tNovumeS n NVMM ... ... ... 4.75 3.13 2 3.10 -31.5 NovusTher rs NVUS ... ... ...dd 6.60 3.12 18 5.09 +25.4 NuCana n NCNA ... ... ... 30.41 9.32 134 24.82 +145.5 NuVasive NUVA ... ... 36 81.68 44.62 1142 55.79 -4.6 NuanceCm NUAN ... ... ...cc 19.93 14.02 1347 15.03 -8.1 Nutanix n NTNX ... ... ... 55.25 14.38 2249 52.29 +48.2 NutriSyst NTRI 1.00f 3.5 15 67.95 26.06 688 28.95 -45.0 Nuvectra NVTR ... ... ... 15.00 6.31 102 13.09 +68.7 NvNq100Dy QQQX 1.48 5.9 ...q 27.23 19.58 130 25.19 +4.0 Nvidia NVDA .60 .3 55 254.50 95.49 11476 226.24 +16.9 NxStageMd NXTM ... ... ...dd 30.80 20.45 453 25.91 +6.9 Nxt-ID wt NXTDW ... ... ... 3.42 .08 .39 -41.8 Nxt-ID rs NXTD ... ... ... 8.59 1.01 467 1.95 -44.3 NymoxPh NYMX ... ... ...dd 5.10 3.00 64 4.23 +28.2O -:O2Micro OIIM ... ... ... 2.60 1.32 30 1.37 -17.9 OFS Cap OFS 1.36a 12.4 8 14.50 10.74 21 10.97 -7.8 OHA Inv OHAI .08 5.6 ...dd 1.68 .85 17 1.43 +24.3 OP Bancp n OPBK ... ... ... 13.05 12.01 2 12.45 OReillyAu ORLY ... ... 15 279.23 169.43 778 232.79 -3.2 OSI Sys OSIS ... ... 38 96.64 50.50 104 65.21 +1.3 OakVlyBcp OVLY .26e 1.2 20 23.89 13.50 4 22.45 +14.9 OaktrSpL OCSL .34m 7.8 ...dd 5.91 3.90 222 4.34 -11.2 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 29 7.94 -5.5 OasmiaPh n OASM .02p ... ... 3.17 .80 16 1.49 +69.4 ObalonT n OBLN ... ... ...dd 13.18 3.17 40 3.43 -48.1 ObsEva n OBSV ... ... ... 15.81 5.00 0 13.51 +38.4 OceanBio OBCI .05e ... ... 5.71 3.26 23 3.51 -19.1 OceanPw rs OPTT ... ... ...dd 3.67 1.02 850 1.18 +7.7 vjOceanR rs ORIG ... ... ... 154.86 20.22 258 25.97 -3.1 OceanFst OCFC .60 2.3 16 29.46 24.02 186 26.13 -.5 Oclaro OCLR ... ... 12 10.93 5.61 3455 9.45 +40.2 OconeeFed OFED .40 1.4 31 30.49 24.56 1 28.25 -1.6 OcularTher OCUL ... ... ...dd 11.79 3.30 264 6.44 +44.7 OdonateT n ODT ... ... ... 32.00 15.15 50 21.60 -13.6 OdysMr rsh OMEX ... ... ...dd 13.75 2.98 136 9.89 +162.3 OfficeDpt ODP .10 4.9 5 6.26 2.00 3412 2.04 -42.4 OhioValB OVBC .84 2.0 27 44.45 28.15 7 42.35 +4.8 OhrPhar h OHRP ... ... ...dd 2.18 .21 383 .23 -87.4 Okta n OKTA ... ... ... 42.89 21.52 2725 40.35 +57.6 OldDomFrt ODFL .52f .4 39 152.50 80.56 317 142.90 +8.6 OldLnBc OLBK .32 1.0 23 33.90 26.01 17 32.97 +12.0 OldNBcp ONB .52 3.1 24 18.88 15.38 492 16.85 -3.4 OldPoint OPOF .44 1.7 20 34.82 24.07 4 25.75 -13.4 OldSecBc OSBC .04 .3 17 15.00 10.75 32 14.00 +2.6 OlScCTrI pf OSBCP .78 7.4 ... 10.70 10.26 5 10.47 +.4sOllies n OLLI ... ... 32 62.55 33.23 1092 62.05 +16.5 OlympStl ZEUS .08 .4 13 25.84 15.83 78 21.43 -.3 OmegaFlex OFLX .88 1.3 42 76.63 46.07 25 66.01 -7.6 Omeros OMER ... ... ...dd 27.09 8.36 1894 14.67 -24.5 Ominto hn OMNT ... ... ... 15.77 2.57 10 3.16 -6.8 Omnicell OMCL ... ... ...dd 55.40 38.00 149 45.10 -7.0 OnSmcnd ON ... ... 13 27.10 13.65 4115 24.59 +17.4 OnTrack OTIV ... ... ... 2.94 .93 194 .98 -27.9 OncoMed OMED ... ... ...dd 6.23 1.74 105 3.29 -19.8 Oncobio n ONS ... ... ... 2.74 .78 36 .86 -34.2 Oncobi wtA ONSIW ... ... ... 1.09 .02 .03 -3.2 Oncobi wtB ONSIZ ... ... ... .63 .02 .06 +166.7 Onconov wt ONTXW ... ... ... .85 .35 .80 +45.5 Onconva rs ONTX ... ... ...dd 2.85 .78 185 .80 -46.7 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 12 www.sunnewspapers.net The Sun/Thursday, April 12, 2018

PAGE 46

OncoSec rs ONCS ... ... ...dd 2.95 .88 1178 1.77 +8.9 OneGpHosp STKS ... ... ...dd 3.10 1.32 33 2.55 +6.7 OneHorz rs OHGI ... ... ...dd 3.38 .57 155 .77 -45.2 180 DgrCap TURN ... ... ... 2.45 1.39 66 1.79 -9.1 OneStopS n OSS ... ... ...dd 6.25 4.10 23 4.17 -14.5s1800Flowrs FLWS ... ... 23 13.10 7.80 139 13.10 +22.4 OpenText s OTEX .53 1.5 34 40.31 30.88 393 34.19 -4.1 OpesAcq n OPES ... ... ... 9.88 9.68 9.69 +.1 OpesAcq un OPESU ... ... ... 10.14 10.01 26 10.05 +.3 OpGn wt rs OPGNW ... ... ... 10.00 .25 .82 -16.3 OpGen n rs OPGN ... ... ... 31.25 1.62 36 1.88 -59.8 Ophthotech OPHT ... ... 1 3.60 2.24 79 2.82 -9.6 OpiantPh n OPNT ... ... ... 51.90 17.01 25 19.62 -14.6 OpkoHlth OPK ... ... ...dd 7.90 2.66 5193 3.09 -36.9 OptiNose n OPTN ... ... 31 25.24 15.01 278 19.74 +4.4 Optibase OBAS ... ... ...dd 10.40 6.40 8.20 +3.0 OptCable OCC .08 2.8 ...dd 3.35 2.13 3 2.85 +18.4 OptimB rs OPHC ... ... ...dd 13.96 1.85 45 4.75 +1.1 OpusBank OPB .10e .4 38 30.95 18.75 123 27.95 +2.4 OramedPh ORMP ... ... ... 11.34 6.13 12 7.56 -16.0 OraSure OSUR ... ... 33 23.01 12.03 492 16.86 -10.6 Orbcomm ORBC ... ... ...dd 11.99 8.63 264 9.15 -10.1 Orbotch ORBK ... ... 26 65.75 30.25 211 61.55 +22.5 Organovo ONVO ... ... ...dd 3.19 .91 857 1.01 -24.6 Orgenesis n ORGS ... ... ... 16.80 9.50 7 10.60 -23.5 OriginAg SEED ... ... ...dd 2.35 .64 437 .71 -16.9 OrigoAc un CNLMU ... ... ... 11.95 10.76 11.01 OrionEngy OESX ... ... ...dd 1.94 .70 105 .80 -8.9 Oritani ORIT 1.00f 6.6 11 17.75 15.05 266 15.15 -7.6 OrrstownF ORRF .48 1.9 19 26.95 19.85 3 24.65 -2.4 OrthoPed n KIDS ... ... ... 23.00 14.00 60 18.35 -4.4 Orthox OFIX ... ... ...cc 61.00 36.10 126 59.70 +9.1 OspyEn A n OSPR ... ... ... 9.85 9.55 9.64 +.4 OspryEn wt OSPRW ... ... ... .95 .54 .79 +12.9 OspreyE un OSPRU ... ... ... 10.92 9.26 9.99 +.4 OssenInn rs OSN ... ... 16 8.90 1.50 40 2.64 -8.5 Otelco OTEL ... ... 10 17.75 6.55 1 15.00 +12.4 Otonomy OTIC ... ... ...dd 21.15 2.80 167 4.13 -25.7 OttawaBc n OTTW .20f 1.5 ... 14.99 13.35 2 13.61 -5.7 OtterTail OTTR 1.34f 3.1 24 48.65 36.45 74 43.40 -2.4 OvaScience OVAS ... ... ...dd 1.96 .71 376 .80 -42.6 Overstk OSTK ... ... ...dd 89.80 13.75 2037 36.30 -43.2 Ovid Th n OVID ... ... ...dd 15.93 5.28 60 8.91 -9.7 Oxbridge OXBR .48 23.4 4 6.50 1.85 33 2.05 -4.7 Oxbrdge wt OXBRW ... ... ... .65 .06 .15 +50.0 OxfordImm OXFD ... ... ...dd 19.51 10.00 136 13.08 -6.4 OxfordLn OXLC 1.62 15.3 ... 11.10 9.11 214 10.59 +5.4 Oxford 23pf OXLCO 1.88 7.4 ... 25.74 25.14 2 25.35 -.2 OxfrLn24 pf OXLCM 1.69 6.6 ... 25.75 24.86 25.48 +1.1 OxfSqCap OXSQ .80 13.0 5 7.56 5.15 107 6.16 +7.3 OxfSqC24 n OXSQL 1.63 6.4 ... 26.99 25.14 25.45 -1.5P-Q:P&F Inds PFIN .20 2.4 ... 8.63 5.60 2 8.25 -1.6 PAM PTSI ... ... 31 43.20 14.50 5 38.70 +12.4 PB Bncp PBBI .20 1.9 ...cc 11.10 10.00 1 10.35 -3.7 PC Cnnctn CNXN .34e ... 14 29.83 22.66 35 26.65 +1.7 PC-Tel PCTI .22 3.1 ... 8.48 5.65 26 7.00 -5.0 PCM Inc PCMI ... ... 47 31.20 6.90 250 9.35 -5.6 PCSB Fn n PCSB ... ... ...cc 22.34 15.76 14 20.59 +8.1 PDC Engy PDCE ... ... ...dd 65.99 36.74 862 49.58 -3.8 PDF Sol PDFS ... ... 29 23.93 11.07 112 11.56 -26.4 PDL Bio PDLI .20 6.7 5 3.55 2.00 1433 2.98 +8.8 PDL Cmt n PDLB ... ... ... 16.95 14.47 9 14.66 -3.4 PHI vtg PHII ... ... ...dd 13.24 9.01 13 11.69 PHI nv PHIIK .20 1.9 ...dd 13.25 8.09 32 10.62 -8.2 PICO Hld s PICO 5.00e ... ...dd 14.57 9.74 106 11.45 -10.5 PLX Phr rs PLXP ... ... ... 11.20 3.20 30 3.30 -52.2 PRA Grp PRAA ... ... 31 40.55 25.72 189 38.15 +14.9 PRA Hlth PRAH ... ... 60 95.90 61.93 259 85.04 -6.6 PRGX Glbl PRGX ... ... ...dd 9.90 5.40 28 9.50 +33.8 PTC Inc PTC ... ... ...cc 81.72 51.02 725 79.64 +31.1 PTC Thera PTCT ... ... ...dd 33.22 9.67 752 26.69 +60.0 PacWstBc PACW 2.00 4.1 16 54.86 43.08 766 48.67 -3.4 Paccar PCAR 1.00 1.5 14 79.69 61.93 1589 67.03 -5.7 PacBiosci PACB ... ... ...dd 5.70 2.02 757 2.58 -2.3 PacEthanol PEIX ... ... ...dd 7.50 2.75 422 3.05 -33.0 PacMerc PMBC ... ... 27 9.90 6.85 71 9.70 +10.9 PacPreBc PPBI ... ... 26 46.05 32.05 201 40.70 +1.8 PaciraPhm PCRX ... ... ...dd 52.48 26.95 1070 35.65 -21.9 PainThr rs PTIE ... ... ...dd 12.80 3.10 120 8.04 +101.0 PanASlv PAAS .14f .8 21 19.56 13.99 2023 16.55 +6.4 PangaeaL PANL ... ... 2 8.40 2.13 69 2.92 -20.7 PapaJohns PZZA .90 1.4 23 85.20 54.00 404 62.16 +10.8 PapaMurph FRSH ... ... ...dd 6.80 3.50 19 4.97 -7.6 ParatekPh PRTK ... ... ...dd 29.00 11.85 379 13.20 -26.3 ParkCity PCYG ... ... 45 15.00 8.10 32 9.40 -1.6 ParkOh PKOH .50 1.3 17 47.90 34.33 18 38.95 -15.2 ParkeBcp PKBK .48 2.3 13 23.00 11.00 8 20.80 +1.2 ParkrVs rs PRKR ... ... ...dd 2.72 .70 253 .78 -26.1 PrtnrCm PTNR ... ... 19 6.60 4.01 1 4.30 -30.1 PathfdBcp PBHC .24f 1.6 22 16.64 14.50 3 15.25 -1.0 PatrkInd s PATK ... ... 22 72.35 40.07 230 57.00 -17.9 PatrNBc rs PNBK .04 .2 30 21.00 14.60 19.30 +8.1 PatriotTr n PATI ... ... 13 22.44 16.72 0 19.75 +13.6 PatternEn PEGI 1.68 9.5 ...cc 26.56 16.58 462 17.73 -17.5 Patterson PDCO 1.04 4.4 13 48.30 21.09 2653 23.44 -35.1 PattUTI PTEN .08 .4 ...dd 25.75 14.83 4304 19.27 -16.3 Pavmed n PAVM ... ... ...dd 9.31 1.35 45 1.77 -22.5 Pavmed wt PAVMW ... ... ... 4.53 .35 .42 -32.3 Paychex PAYX 2.00 3.2 25 73.10 54.20 1414 61.67 -9.4 Paylocity PCTY ... ... ...cc 57.16 37.66 199 53.61 +13.7 PayData rs PYDS ... ... ...dd 4.10 1.17 90 1.59 -37.2 PayPal n PYPL ... ... 52 86.32 42.06 4505 76.50 +3.9 pdvWirelss PDVW ... ... ...dd 39.75 21.40 9 30.00 -6.5 PeakRsts SKIS .28 5.7 ...dd 6.10 4.00 2 4.95 -8.3 PeapkGl PGC .20 .6 19 38.00 28.59 92 33.73 -3.7 Pegasyst PEGA .12 .2 ...cc 64.85 43.40 292 61.75 +31.0 PnnNtGm PENN ... ... 49 33.30 17.56 1221 26.20 -16.4 PennVa n PVAC ... ... ... 50.00 31.00 167 38.56 -1.4 PennantPk PNNT .72 10.5 8 8.17 6.29 263 6.85 -.9 PenPkFR PFLT 1.14 8.5 12 14.65 12.00 173 13.38 -2.5 PennsWd PWOD 1.88 4.5 17 50.00 38.12 1 42.05 -9.7 PensarAc n WRLS ... ... ... 10.17 7.75 9.74 +.7 PensareAc wt WRLSW ... ... ... .74 .42 .51 -7.3 PensrAc rt WRLSR ... ... ... .55 .31 .48 -4.0 PensarA un WRLSU ... ... ... 11.48 10.02 0 10.43 +1.1 PeopUtdF PBCT .69 3.7 20 20.26 15.97 1913 18.59 -.6 PeopUtd pf PBCTP 1.41 5.4 ... 29.36 25.00 11 25.99 -8.2 PeBcOH PEBO 1.04f 2.9 17 36.99 29.55 19 35.33 +8.3 PeopBNC PEBK .52f 1.7 18 36.12 19.65 2 30.74 +.2 PeopFSvc PFIS 1.28 2.9 16 51.56 39.00 3 44.54 -4.4 PeopUtah n PUB .36 1.1 28 33.90 24.63 18 31.55 +4.1 PepsiCo PEP 3.22 3.0 22 122.51 105.94 3680 108.68 -9.4 Percptr PRCP .15 1.7 53 10.81 6.80 5 9.03 -6.9 Percient PRFT ... ... 45 24.30 16.20 114 23.39 +22.7 Performnt PFMT ... ... ...dd 3.52 1.52 3 3.08 +86.7 PerionNwk PERI ... ... ... 2.06 .72 67 .75 -27.5 PermaFix PESI ... ... ... 4.40 3.05 6 4.35 +19.2 PermaPip PPIH ... ... ...dd 9.40 7.50 4 9.10 +1.1 PernixT rs PTX ... ... ...dd 7.15 2.00 28 2.53 +5.4 PerryEllis PERY ... ... 7 28.00 16.35 53 26.73 +6.7 PershGld rs PGLC ... ... ... 3.31 1.83 47 1.99 -17.1 PetIQ n PETQ ... ... ... 28.23 17.03 453 21.30 -2.5 PetMed PETS 1.00f 2.4 28 57.80 21.11 195 41.06 -9.8 PFSweb PFSW ... ... ...dd 9.51 5.90 25 9.33 +25.6 PhaseRx n PZRX ... ... ... 1.95 .22 .28 -27.9 PhibroAH PAHC .40 1.0 27 43.15 26.75 75 41.40 +23.6 PhotrIn PLAB ... ... 49 11.75 7.20 179 8.35 -2.1 PierisPhm PIRS ... ... ... 9.75 2.26 509 6.88 -8.9 PilgrimsP PPC ... ... 11 38.39 20.28 1400 23.86 -23.2 PingtanM PME .04 1.0 24 5.08 1.99 285 3.91 +28.0 PinnclEnt PNK ... ... ... 33.59 18.30 162 30.45 -7.0 PinnaclFn PNFP .56 .9 19 70.30 58.40 292 64.80 -2.3 PioneerPw PPSI ... ... 13 7.95 4.75 5 5.85 -23.1 Pixelwrks PXLW ... ... ... 7.05 3.50 247 3.89 -38.5 PlatEag n EAGL ... ... ... 9.85 9.75 9.85 +1.0 PlatEag un EAGLU ... ... ... 11.00 8.00 5 10.13 +1.2 PlayaHot n PLYA ... ... ...dd 12.27 9.41 317 10.66 -1.2 Plexus PLXS ... ... 19 66.78 49.06 137 60.46 -.4 PlugPowr h PLUG ... ... ...dd 3.21 1.53 4025 1.86 -21.2 PlumasBc PLBC .28 1.2 14 25.75 17.50 1 24.27 +4.6 PluristemT PSTI ... ... 9 2.12 1.06 184 1.23 -10.9 PoageBksh PBSK .24 1.2 23 21.00 17.20 19.40 -7.6 PointrTel h PNTR ... ... 20 19.65 8.65 74 14.35 -22.8 PointsInt g PCOM ... ... 45 12.49 7.49 34 10.39 +1.0 PolarPwr n POLA ... ... ... 9.18 4.01 84 5.91 +18.0 Polarity rs COOL ... ... ... 32.63 10.33 144 18.31 -21.1 PolyPid n POLY ... ... ... Pool Corp POOL 1.48 1.0 37 150.26 97.25 105 146.10 +12.7 PopeRes POPE 2.80 4.0 31 79.50 66.60 70.17 +.6 Popular BPOP 1.00 2.3 22 46.83 32.04 1157 43.24 +21.8 Popular pf BPOPN 1.68 6.8 ... 25.00 22.61 1 24.50 +.9 PopCpII pf BPOPM 1.53 6.8 ... 24.20 17.66 1 22.55 -.2 PorterBc rs PBIB ... ... ...dd 15.55 8.11 1 13.64 -4.7 PortolaPh PTLA ... ... ...dd 67.10 30.10 517 32.20 -33.9 Potbelly PBPB ... ... ...dd 14.28 10.50 96 12.35 +.4 PotltchDel PCH 1.60 3.0 29 56.35 43.15 363 52.55 +5.3 PowellInds POWL 1.04 3.5 ...cc 38.73 22.80 25 29.48 +2.9 PwrInteg POWI .64f .9 37 86.60 60.55 203 68.55 -6.8 PS VarRate VRIG .57 2.3 ... 25.35 25.06 101 25.15 -.2 PS MStrAlt LALT ... ... ...q 23.50 19.26 0 22.50 +5.9sPSOpYCmd PDBC ... ... ...q 18.23 14.95 850 18.17 +4.1 PwSGDrChi PGJ .20e .4 ...q 50.87 33.70 213 46.89 +4.6 PwShDiv PFM .50e 2.0 ...q 27.77 23.57 6 25.31 -4.3 PwShHiYD PEY .54 3.1 ...q 18.61 16.45 66 17.22 -3.3 PwSIntlDv PID .65e 4.1 ...q 17.38 14.77 242 16.03 -3.1 PwSNsdMo DWAQ .06e .1 ...q 114.32 81.77 1 104.87 +2.2 PwS Utils PUI .63e 2.4 ...q 29.97 23.64 2 26.16 -6.0 PwSWtr PHO .18e .6 ...q 31.82 25.56 19 30.33 +.2 PSNasIntnt PNQI ... ... ...q 141.10 93.52 35 127.95 +10.6 PSMoment PDP .11e .2 ...q 55.77 44.12 62 52.57 +1.8 PSBuybk PKW .52e .9 ...q 63.49 50.89 34 56.60 -4.1 PSh Tech PTF .26e .5 ...q 60.98 42.97 4 57.17 +8.5 PSh Hlthcr PTH ... ... ...q 83.20 51.63 8 78.30 +8.6 PSh Inds PRN .19e .3 ...q 64.86 50.05 1 59.41 -2.5 PSh Fincl PFI .14e .4 ...q 37.29 29.40 1 34.66 -1.3 PSh Engy PXI .69e 1.7 ...q 42.45 30.10 6 39.57 +.2 PSh CnsStp PSL .67e 1.0 ...q 68.96 58.07 6 67.92 +4.4 PSh CnsCyc PEZ .30e .6 ...q 54.45 42.27 1 49.48 -1.6 PSh BasM PYZ .61e .9 ...q 75.26 58.94 5 67.52 -4.4 PwShSMid PRFZ 1.30e 1.0 ...q 136.76 113.72 20 130.29 +.3 PSDvMom PIZ .26e .9 ...q 29.70 23.20 17 27.97 +1.2 PSEmMom PIE .12e .6 ...q 22.22 16.12 27 21.58 +5.0 PShTact n DWIN 1.18 4.7 ... 28.33 24.71 3 25.21 -6.2 PS Rs1KLB USLB ... ... ...q 32.32 28.13 30.63 -1.9 PS IntlLB IDLB ... ... ...q 32.01 25.98 30.40 +.8 PS DWAtac DWTR ... ... ...q 30.31 23.80 3 28.52 +1.0 PS SC CnDs PSCD .35e .6 ...q 63.76 50.36 2 61.10 -.1tPShLadR0-5 LDRI .46 1.9 ...q 25.11 24.43 0 24.34 -2.2 PS SC CnSt PSCC 1.34e 1.9 ...q 76.62 64.11 1 71.23 -4.8 PS IntBybk IPKW .29e .8 ...q 40.14 30.62 37 37.54 -.1 PS GlbAgr PAGG .74e 2.7 ...q 28.90 24.16 1 27.06 -1.2 PS SC Egy PSCE .14e 1.0 ...q 18.45 11.37 70 14.65 -4.9 PSKBWRgB KBWR .79e 1.4 ...q 60.51 47.64 11 56.04 +.1 PS SmCMo DWAS .07e .1 ...q 53.05 39.08 21 49.70 +2.0 PS KBWBk KBWB .58e 1.1 ...q 60.38 45.34 474 54.84 -.3 PS P&CIns KBWP .69e 1.1 ...q 63.06 52.71 8 61.41 +3.4 PSKbwHiDv KBWD 2.10 9.2 ...q 24.94 21.09 37 22.78 -3.5 PS SC Fin PSCF .97e 1.7 ...q 56.99 48.47 8 53.48 -1.9 PSKbwReit KBWY 2.58 8.2 ...q 39.30 29.75 59 31.53 -11.0 PS SC Util PSCU 1.21e 2.4 ...q 57.53 47.05 1 51.46 -2.6 PS SCMatl PSCM .41e .8 ...q 55.75 43.76 1 51.77 -1.1 PS SC Info PSCT .08e .1 ...q 83.13 69.15 6 78.80 +3.1 PS GlbGold PSAU .10e .5 ...q 21.85 17.58 6 18.93 -3.7 PS SC Ind PSCI .54e .8 ...q 67.63 52.88 5 64.44 -.1 PS SC HCre PSCH ... ... ...q 116.37 77.74 48 113.96 +15.7 PSh1-30Tr PLW .66 2.1 ... 33.52 31.03 3 31.85 -2.9 PShGlbWtr PIO .34e 1.3 ...q 27.16 22.45 7 25.69 -1.3 PwShs QQQ QQQ 1.52e .7 ...q 175.21 130.38 41535 160.28 +2.9 PranBio rs PRAN ... ... ... 3.79 1.90 9 1.97 -36.9 Precipio n PRPO ... ... ... 28.16 .37 2802 .51 -57.3 PrecTh rs AIPT ... ... ...dd 2.59 .81 147 .90 -10.8 PfdBkLA PFBC .88 1.4 20 67.65 46.88 67 63.83 +8.6 PrefrmdLn PLPC .80 1.2 31 85.63 44.80 14 68.10 -4.2 PremFin PFBI .60 3.2 13 22.92 16.78 9 18.97 -5.5 Premier PINC ... ... ...dd 36.50 27.16 1304 30.90 +5.9 Presbia n LENS ... ... ... 7.14 1.86 0 2.69 -28.8 Presidio n PSDO ... ... ... 19.74 12.75 253 15.68 -18.2 PriceTR TROW 2.28 2.1 20 120.07 67.62 1826 106.20 +1.2 PrSmrt PSMT .70 .8 36 93.55 77.50 145 89.15 +3.5 PrmEgy PNRG ... ... ...dd 56.20 39.80 5 53.00 +2.9 PrimoWtr PRMW ... ... ...dd 13.86 10.47 81 12.03 -4.3 Primoris PRIM .24 .9 19 30.00 21.84 216 26.74 -1.7 PrinPrice PSET .16e ... ... 34.46 27.44 0 32.33 +.5 PrinShHld PY .33e ... ... 34.81 27.98 0 32.02 -1.8 PrinHlIn ef BTEC ... ... ... 35.50 25.39 0 32.15 +2.2 PrinMill ef GENY .06e ... ... 38.17 26.37 1 35.56 +2.4 Prin US SC PSC ... ... ... 33.19 27.61 0 31.28 -1.4 PrinIntM n PXUS ... ... ... 106.29 99.98 106.29 +4.9 PrinFncl PFG 2.04f 3.4 12 75.59 57.62 2130 60.18 -14.7 ProDex PDEX ... ... 29 8.00 4.30 3 6.97 +2.5 ProLung n LUNG ... ... ... ProPhaseL PRPH ... ... ...dd 3.43 1.78 13 2.88 +32.7 ProQRTher PRQR ... ... ...dd 6.90 2.75 39 3.30 +2.3 PrUltBio s BIB ... ... ...q 69.62 44.62 150 53.17 -5.2 PrUltPQ s TQQQ ... ... ...q 190.52 84.18 5941 142.64 +2.8 ProDvrs h rs IPDN ... ... ... 9.95 2.45 13 2.89 -29.3sProrEng PFIE ... ... 1 3.18 1.11 309 3.11 +62.0 PrognicsPh PGNX ... ... ...dd 8.64 4.60 735 7.25 +21.8 ProgrsSoft PRGS .56 1.5 34 53.60 28.63 341 38.04 -10.6 Proofpoint PFPT ... ... ...dd 123.87 70.30 349 120.84 +36.1 PShtQQQ rs SQQQ ... ... ...q 38.78 14.46 16206 18.03 -16.2 ProS Ris n EQRR ... ... ... 50.68 38.13 46.10 -1.2 PrUlNBio rs UBIO ... ... ... 46.35 24.43 99 30.18 -10.3 ProUNShBio ZBIO ... ... ... 18.36 8.03 54 10.61 -6.9 ProUShBio BIS ... ... ...q 29.66 17.52 43 21.50 -2.5 ProspctCap PSEC .72 11.1 8 9.45 5.51 2011 6.48 -3.9 ProtagTh n PTGX ... ... ...dd 23.97 7.85 171 8.94 -57.0 ProteonTh PRTO ... ... ...dd 2.85 1.10 33 2.50 +31.6 Proteos n PTI ... ... ... 8.61 1.41 969 5.01 -14.1 Prothena PRTA ... ... ...dd 70.00 27.19 366 37.91 +1.1 ProvidSv PRSC ... ... 24 74.49 42.99 47 73.02 +23.1 ProvidBc n PVBC ... ... ... 27.38 19.55 2 25.50 -3.6 ProvFnH PROV .56 3.1 21 20.35 17.62 8 18.14 -1.4 PrudntlBcp PBIP .20 1.1 90 18.96 15.81 2 18.00 +2.3 PsychmCp PMD .60 2.8 24 27.99 15.99 6 21.23 +3.3 Pulmatrix PULM ... ... ...dd 3.42 .45 891 .49 -65.4 PulseBio n PLSE ... ... ...dd 39.50 9.81 113 17.59 -25.5 PumaBiotc PBYI ... ... ...dd 136.90 28.35 434 66.15 -33.1 PureCycle PCYO ... ... ...dd 9.60 5.50 14 9.20 +10.2 PurplInv n PRPL ... ... ... 13.90 7.88 79 8.17 -18.7 PurpIn wt PRPLW ... ... ... 1.28 .11 .94 -13.0 PyxisTnkr PXS ... ... ... 12.22 .90 31 1.14 -64.6 QAD Inc B QADB .24 .7 ...dd 36.75 21.58 34.20 +10.9 QAD A QADA .29 .6 ...dd 50.35 27.80 60 45.75 +17.8 QCR Hld QCRH .24f .5 18 50.00 39.85 27 45.00 +5.0 QIWI plc QIWI .84e 5.2 16 26.55 13.67 616 16.30 -5.9 Qorvo QRVO ... ... ...dd 86.84 62.68 1027 72.20 +8.4 Qualcom QCOM 2.28 4.1 ...dd 69.28 48.92 5831 55.01 -14.1 QualitySys QSII .70 5.2 27 17.74 12.24 282 13.53 -.4 Qualstar rs QBAK ... ... ... 13.50 3.89 41 11.00 +31.0 Qualys QLYS ... ... 76 79.40 34.80 192 77.50 +30.6 Quantenn n QTNA ... ... ... 22.50 9.60 115 13.51 +10.7 Quanterx n QTRX ... ... ... 24.81 15.56 58 16.61 -22.6 Quartrhill g QTRH .05 ... 5 2.20 1.26 91 1.50 -18.5 QuestRes rs QRHC ... ... ...dd 3.00 1.03 2 1.96 -14.8 QuickLog h QUIK ... ... ...dd 2.22 1.15 87 1.43 -17.8sQuidel QDEL ... ... ...dd 54.16 22.25 386 54.55 +25.8 QuinStreet QNST ... ... ...cc 14.65 3.36 4477 10.14 +21.0 Qumu Cp QUMU ... ... ...dd 3.28 1.42 34 1.88 -20.7 Quotinet QTNT ... ... ... 7.74 2.78 183 4.48 -9.5 QuratQVC A QRTEA ... ... 23 29.11 20.66 1563 24.98 +2.3 QuratQVC B QRTEB ... ... 26 28.90 19.40 0 25.25 +2.9R -:R1 RCM n RCM ... ... ... 7.99 3.05 381 7.21 +63.5 RBB Bcp n RBB .32 1.1 ... 28.72 21.26 96 27.85 +1.8 RBC Bear ROLL ... ... 40 139.95 91.00 32 122.44 -3.1 RCI Hosp RICK .12 .4 11 33.78 16.32 30 28.46 +1.7 RCM RCMT 1.00e ... 33 7.50 4.60 14 5.62 -10.1 RF Inds RFIL .08 1.6 ...dd 5.50 1.40 248 4.85 +79.6 RGC Res s RGCO .62 2.5 30 31.99 21.00 7 25.08 -7.4 RLJ Ent rs RLJE ... ... ... 5.24 2.49 6 4.74 +28.8 RMG Net rs RMGN ... ... ...dd 3.60 .75 72 1.18 +43.9sRMR Gp h RMR 1.00 1.3 44 75.80 42.36 38 76.25 +28.6 RMR RE RIF 1.32 6.9 ...q 19.10 -3.3 RPX Corp RPXC .20 1.8 5 15.15 9.74 179 11.03 -17.9 RTI Surg RTIX ... ... ...dd 6.00 3.85 104 4.80 +17.1 RXI P wt rs RXIIW ... ... ... 2.50 .22 .83 -36.2 RXI Phm rs RXII ... ... ... 8.00 2.51 155 2.95 -46.9 RaPhrm n RARX ... ... ...dd 27.84 4.78 233 5.56 -34.6 RadNet RDNT ... ... 51 14.85 5.65 111 14.25 +41.1 RadaElc rs RADA ... ... ...dd 3.86 1.00 463 2.41 -21.8 Radcom RDCM ... ... 66 22.45 17.00 16 17.85 -10.1 RadiSys RSYS ... ... ...dd 4.39 .53 384 .72 -28.1 RadiusHlth RDUS ... ... ...dd 49.16 24.66 629 36.47 +14.8sRadware RDWR ... ... ...dd 22.07 15.13 170 22.22 +14.5 RamacoRs n METC ... ... ... 9.51 3.81 77 6.34 -7.8 Rambus RMBS ... ... ...cc 15.50 11.30 403 13.66 -3.9 RandCap RAND ... ... 19 3.50 2.54 2 2.65 -12.2 Randgold GOLD 1.00f 1.2 26 108.29 77.70 809 82.63 -16.4 RandBcp n RNDB ... ... ... 16.49 13.36 1 16.32 +6.3 Rapid7 n RPD ... ... ...dd 28.19 14.75 212 26.25 +40.7 RaveRest RAVE ... ... ...dd 2.33 1.12 13 1.26 -13.9 RavenInds RAVN .52 1.5 35 40.85 26.70 70 35.30 +2.8 ReShape rs RSLS ... ... ... 6.45 .63 237 .65 -55.9 ReadIntlA RDI ... ... 12 17.50 14.37 15 16.45 -1.5 ReadgIntB RDIB ... ... 21 27.66 18.00 27.66 +20.3 RealGSol rs RGSE ... ... ...dd 3.25 .60 283 .86 -42.0 RealNetwk RNWK ... ... ...dd 5.00 2.63 29 2.95 -13.7 Rl NxtEc n BLCN ... ... ... 25.05 21.69 20 22.46 -7.4 RealPage RP ... ... 68 54.95 32.30 255 52.50 +18.5 ReataPh n RETA ... ... ...dd 40.88 19.31 149 21.06 -25.6 ReconTech RCON ... ... ...dd 5.36 .64 154 1.41 +8.5 RecroPhm REPH ... ... ... 12.23 5.81 140 11.02 +19.1 RedRobin RRGB ... ... 26 74.11 45.70 104 59.40 +5.3 RedRkRs n RRR .40 1.4 ... 35.77 21.41 232 28.69 -15.0 RedViolt n RDVT ... ... ... 46.40 5.05 42 8.83 -81.0 Redn n RDFN ... ... ... 33.49 19.18 316 22.81 -27.2 RedhillBio RDHL ... ... ... 11.25 4.30 10 5.09 -1.0 Regenrn REGN ... ... 29 543.55 313.53 657 322.78 -14.1 RegnxBio n RGNX ... ... ...dd 42.00 16.30 848 35.00 +5.3 RegulusTh RGLS ... ... ...dd 1.95 .63 347 .65 -37.5 Reis Inc REIS .76f 3.5 ...dd 22.35 15.95 5 21.85 +5.8 ReliantBcp RBNC .32f 1.4 23 27.49 21.31 5 22.88 -10.8 Reliv In rs RELV ... ... ...dd 13.77 3.72 1 5.10 +6.9 RemarkHld MARK ... ... ...dd 15.10 1.93 653 5.97 -38.6 Renasant RNST .76 1.7 20 45.32 37.68 74 44.13 +7.9 RenewEn REGI ... ... ...dd 14.10 9.50 474 13.50 +14.4 RenminTi rs ABAC ... ... ... 4.76 1.60 13 2.44 -17.3 RentACt RCII .32 3.2 17 13.89 7.22 1157 10.04 -9.5 Replgn RGEN ... ... 53 46.81 29.56 326 37.49 +3.3 RepBncp RBCAA .97f 2.5 16 44.04 31.97 5 38.42 +1.1 RepFBcp FRBK ... ... 58 9.90 7.90 635 8.15 -3.6 resTORbi n TORC ... ... ... 21.10 7.55 130 9.50 -43.7 RschFrnt REFR ... ... ...dd 1.55 .85 87 1.04 Resonant RESN ... ... ... 8.55 3.17 159 3.66 -51.0 ResConn RECN .48 3.1 25 17.00 12.05 165 15.50 +.3 RestorRob n HAIR ... ... ...dd 11.95 3.80 76 5.01 +8.9 RetailOpp ROIC .78f 4.5 51 22.06 16.21 1547 17.21 -13.7 RetoEco n RETO ... ... ... 12.75 5.94 276 7.94 +12.6 Retrophin RTRX ... ... ...dd 26.44 15.55 376 25.58 +21.4 RevanceTh RVNC ... ... ...dd 37.45 18.43 228 32.40 -9.4 RevenHo n RVEN ... ... ... 6.75 2.49 4 3.05 -34.2 RevolutL rs RVLT ... ... ... 9.17 2.95 84 3.35 +1.8 ReWalkRob RWLK ... ... ...dd 3.20 1.05 157 1.10 tRexEng rs REXX ... ... ...dd 5.50 .70 1170 .53 -62.0 RhythmP n RYTM ... ... ...dd 33.81 16.80 192 20.72 -28.7 RibbnCm n RBBN ... ... ... 8.36 4.97 362 5.21 -32.6 RiceBr wt RIBTW ... ... ... .68 .05 .17 +69.0 RiceBran RIBT ... ... ...dd 1.66 .69 37 1.60 +8.1 RichrdElec RELL .24 3.0 ...dd 8.72 5.31 27 8.07 +19.7 RigelPh RIGL ... ... ...dd 4.71 2.14 2083 3.35 -13.7 RigNet RNET ... ... ...dd 22.91 12.70 43 14.50 -3.0 RiminiSt n RMNI ... ... ... 10.40 .20 15 8.08 +2.1 RiotBlck RIOT 1.00p ... ... 46.20 3.03 564 6.62 -76.7 RiseEdCy n REDU ... ... ... 18.60 9.50 38 15.39 +4.1 RittrPh rs RTTR ... ... ... 14.60 1.83 57 2.60 -21.0 RivrvwBcp RVSB .12 1.3 21 9.75 6.46 39 9.16 +5.7 RocktPh n RCKT ... ... ... 20.60 3.40 174 16.58 +58.8 RockwllM RMTI ... ... ...dd 8.98 4.84 547 6.16 +5.8 RockyBr RCKY .44 2.0 17 22.80 10.75 16 21.50 +13.8 RkyMChoc RMCF .48 4.0 21 13.23 11.05 4 12.10 +2.7 Roku n ROKU ... ... ...cc 58.80 15.75 1673 32.01 -38.2 Rosehill n ROSE ... ... ... 11.69 5.52 21 6.56 -16.5 Rosehill wt ROSEW ... ... ... 2.00 .62 1.12 +13.1 Rosehill un ROSEU ... ... ... 12.74 6.50 8.01 -28.9 RosettG rs ROSG ... ... ... 3.29 .23 64 .37 -33.3 RossStrs s ROST .90f 1.2 22 85.66 52.85 2281 77.30 -3.7 RoyGld RGLD 1.00 1.1 ...cc 94.39 67.10 596 88.53 +7.8 Rubicon rs RBCN ... ... ... 10.45 6.40 2 7.10 -11.0 RmblOn B n RMBL ... ... ... 5.70 3.53 13 4.40 -15.3 RushEntA RUSHA ... ... 24 55.40 33.13 193 38.69 -23.9 RushEntB RUSHB ... ... 29 52.76 30.62 7 37.51 -22.2 RuthsHosp RUTH .44f 1.7 26 25.80 17.95 147 25.35 +17.1 Ryanair RYAAY 1.55e 1.3 ... 127.61 84.75 211 118.06 +13.3S -:S&T Bcp STBA .88 2.2 16 43.17 32.48 50 40.85 +2.6 S&WSeed SANW ... ... ... 5.20 2.90 3 3.55 -9.0 SB FinGp SBFG .30 1.6 13 19.58 15.61 6 18.40 -.5 SB FnGp pf SBFGP .65 3.6 ... 21.10 14.40 18.20 +1.7 SBA Com SBAC ... ... ...cc 177.67 120.96 1557 164.39 +.6 SEI Inv SEIC .60f .8 29 78.35 49.45 613 71.27 -.8 SelasLf rs SLS ... ... ... 19.80 3.43 169 5.99 -23.8 SG Blck n SGBX ... ... ... 7.00 3.70 3 4.56 -23.7 SGOCO rs SGOC ... ... ... 2.60 .90 20 1.07 +1.0 SI Fincl SIFI .24f 1.7 15 16.45 13.75 3 14.30 -2.7 SIGA Tc n SIGA ... ... ... 6.39 5.61 45 6.24 +5.6 SLM Cp SLM ... ... 18 13.20 9.65 4028 11.32 +.2 SLM Cp pfB SLMBP 3.07e 4.3 ... 74.65 65.20 2 70.76 +2.9 SmartGlb n SGH ... ... 12 56.69 11.50 727 44.95 +33.4 SMTC hg SMTX ... ... ... 2.48 1.10 29 2.36 +24.8 SORL SORL ... ... 4 9.74 3.59 138 4.54 -32.4 SP Plus SP ... ... 21 41.70 28.10 72 35.45 -4.4 SPAR Gp h SGRP ... ... ... 3.75 .87 8 1.38 +12.2 SpdDorWrF DWFI ... ... ... 26.06 24.47 30 25.04 -1.0 SPI Eng rs SPI ... ... ... 2.61 .30 648 .54 -16.0 SPS Cmce SPSC ... ... 98 65.29 45.02 171 64.37 +32.5 SS&C Tch s SSNC .28 .6 31 53.99 34.77 1363 49.56 +22.4 SSLJ.cm n SSLJ ... ... ... 5.75 3.12 13 5.11 +45.6 SSR Mng g SSRM ... ... 17 11.42 7.64 1296 10.07 +14.6 SVB FnGp SIVB ... ... 24 271.79 159.44 357 243.59 +4.2 SabanCap n SCAC ... ... ... 10.20 9.84 1 9.95 +.4 SabanC wt SCACW ... ... ... 1.54 .99 1.26 +2.4 Saban un SCACU ... ... ... 11.20 10.25 10.52 SabraHltc SBRA 1.80e 10.3 15 29.10 15.78 1152 17.51 -6.7 SabraH pfA SBRAP 1.78 7.1 ... 26.61 24.75 25.11 -1.2 SabreCorp SABR .56 2.8 24 25.01 17.30 1788 20.09 -2.0 SAExplr rs SAEX ... ... ...dd 6.62 1.18 14 1.32 -40.0 SaftyInsGr SAFT 3.20 4.1 19 84.00 65.75 26 77.55 -3.5 SageThera SAGE ... ... ...dd 195.97 59.57 779 167.02 +1.4 Saia Inc SAIA ... ... 35 80.25 41.28 196 72.80 +2.9 SalemMda SALM .26 7.6 13 8.25 3.25 52 3.40 -24.4 SalisbryBc SAL 1.12 2.5 17 51.80 38.50 1 44.80 +.3 SanderFm SAFM 1.28 1.1 8 176.43 104.70 399 113.15 -18.5 SndySpr SASR 1.04 2.7 16 45.64 36.41 212 38.82 -.5 Sanlp JBSS 2.00e ... 21 74.69 54.32 60 58.40 -7.7 SangTher SGMO ... ... ...dd 27.50 4.05 2490 19.10 +16.5 Sanmina SANM ... ... 15 42.95 24.60 542 27.15 -17.7 Sano rt GCVRZ ... ... ... .49 .26 54 .43 +13.2 Sapiens SPNS .20e 2.4 ...cc 14.30 8.01 25 8.49 -26.3 SareptaTh SRPT ... ... ...dd 84.37 28.14 1347 80.39 +44.5 Savara rs SVRA ... ... ...dd 17.19 4.60 93 9.26 -37.6 scPhrma n SCPH ... ... ...dd 18.17 10.52 80 11.40 -5.7 ScanSource SCSC ... ... 13 45.35 31.40 386 36.85 +2.9 Schmitt h SMIT ... ... ...dd 4.47 1.55 62 2.31 -15.7 Schnitzer SCHN .75 2.5 9 38.85 17.50 349 30.55 -8.8 Scholastc SCHL .60 1.5 ...dd 46.59 33.51 141 39.74 -.9 Schulmn SHLM .82 1.9 32 43.88 25.00 239 43.15 +15.8 SciGames SGMS ... ... ...dd 56.45 20.60 420 42.00 -18.1 Scynexis SCYX ... ... ...dd 2.94 1.22 290 1.28 -44.8 SeaChange SEAC ... ... ...dd 4.03 2.20 223 2.81 -28.5 SeacstBkg SBCF ... ... 23 28.44 20.58 168 26.76 +6.1 SeagateT STX 2.52 4.3 15 61.31 30.60 3557 58.56 +40.0 SeanrgM rs SHIP ... ... ...dd 1.66 .58 99 .80 -23.1 Seanrgy wtA SHIPW ... ... ... .35 .06 .22 +6.8 SearsHldgs SHLD ... ... ...dd 14.32 1.99 3284 3.30 -7.8 SearsH wt SHLDW ... ... ... 3.60 .23 .45 +28.6 SearsH&O SHOS ... ... ...dd 3.95 1.38 80 2.98 +14.4 SeaSpine n SPNE ... ... ...dd 13.46 7.37 48 11.58 +14.4 SeattGen SGEN ... ... ...dd 71.32 45.31 921 51.65 -3.5 SecndSight EYES ... ... ...dd 2.58 .90 144 1.71 -10.5 ScndSght wt EYESW ... ... ... 1.02 .26 .79 -6.5 Secoo n SECO ... ... ... 14.75 6.61 53 10.27 +6.3 SecWkA A n SCWX ... ... ...dd 12.99 7.83 183 9.01 +1.6 SecNtl lf SNFCA .23t ... 6 6.76 4.05 1 5.38 +7.5 SelectBc lf SLCT ... ... 23 14.06 10.58 10 13.18 +4.3 SelIncREIT SIR 2.04 10.6 17 26.79 17.90 229 19.17 -23.7 SelectaB n SELB ... ... ... 24.02 7.95 795 10.06 +2.5 SelectvIns SIGI .72 1.2 20 62.40 44.65 214 59.90 +2.0 SmLEDS rs LEDS ... ... ...dd 10.49 1.61 5984 5.98 +60.3sSemtech SMTC ... ... 54 43.35 31.30 861 43.65 +27.6 SenecaB SENEB ... ... 28 39.00 29.30 32.55 -4.3 SenecaA SENEA ... ... 11 38.15 27.00 11 28.70 -6.7 SenesTc n SNES ... ... ...dd 8.50 .44 96 .48 -33.6 SenHous SNH 1.56 10.1 10 22.52 14.90 854 15.47 -19.2 SenHous 42 SNHNI 1.41 5.6 ... 25.96 22.48 18 25.06 -.8 SenHous 46 SNHNL 1.56 6.1 ... 27.42 25.00 17 25.54 -4.9sSenmiao n AIHS ... ... ... 6.25 5.00 105 6.50 +15.0 Senomyx SNMX ... ... ...dd 1.71 .56 249 1.09 -16.2 SensusHlt n SRTS ... ... ... 6.25 3.38 7 5.85 +13.4 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 2 10.04 +.7 SeqentialB SQBG ... ... ...dd 4.08 1.36 76 1.85 +3.9 SeresTh n MCRB ... ... ...dd 17.42 6.65 125 7.71 -24.0 SvcSource SREV ... ... ...dd 4.17 2.61 152 3.78 +22.3 ServiFst s SFBS .44f 1.1 24 44.44 32.54 66 41.32 -.4 SevStars h SSC ... ... ...dd 7.00 1.26 355 2.92 -36.7 SevernBc SVBI .12 1.6 33 8.20 6.70 15 7.28 +.3 SharingE rs SEII ... ... 44 12.40 2.61 75 3.52 -53.6 Sharps SMED ... ... ...dd 5.73 3.74 18 4.56 +11.5 SharpSprg SHSP ... ... ...dd 7.64 3.07 13 6.30 +43.1 ShndTele s SHEN .26f .7 ... 41.80 28.00 269 37.55 +11.1 ShiftPixy n PIXY ... ... ... 11.64 2.00 500 3.61 +25.3 Shiloh SHLO ... ... 29 14.97 6.45 46 8.83 +7.7 Shineco n TYHT ... ... ... 5.19 1.31 9 1.61 -30.0 Shire SHPG 1.05e .7 87 192.15 123.73 409 152.11 -1.9 ShoeCarnvl SCVL .30 1.2 21 28.38 15.08 312 24.33 -9.0sShoreBcsh SHBI .28 1.5 21 19.80 15.17 8 18.49 +10.7 ShotSpot n SSTI ... ... ... 33.00 9.33 102 30.36 +116.1 Shuttery SFLY ... ... ...cc 86.41 39.76 683 82.68 +66.2 SiebertFn SIEB .10a 1.3 ...dd 21.61 3.40 12 7.88 -41.6 SiennaBi n SNNA ... ... ... 29.25 13.37 144 19.51 +7.5 Sientra SIEN ... ... ...dd 16.68 7.20 129 9.62 -31.6 SierraBc BSRR .64f 2.4 18 28.87 23.10 10 26.84 +1.1 SierOnc g n SRRA ... ... ...dd 4.09 1.10 904 2.01 -46.1 SierraWr SWIR ... ... 20 31.95 15.10 164 16.58 -18.9 SifyTech SIFY .02e .8 ... 3.15 .69 58 2.14 +19.6 SigmaDsg SIGM ... ... ...dd 7.00 5.40 207 6.10 -12.2 SigmaL wt SGLBW ... ... ... 1.20 .16 .35 -27.3 SigmaLb n SGLB ... ... ... 4.48 1.26 9 1.32 -38.8 Sigmatr SGMA ... ... 10 11.61 4.90 14 5.43 -46.3 SignatBk SBNY ... ... 19 161.92 116.68 272 137.68 +.3 SignatB wt SBNYW ... ... ... 143.83 93.85 110.08 +1.9 SilganHld s SLGN .40f 1.4 18 32.50 26.97 378 27.75 -5.6 SilcLtd SILC 1.00 2.7 18 77.95 32.00 100 36.52 -47.9 SilcnLab SLAB ... ... 85 101.90 66.35 144 92.25 +4.5 SilicnMotn SIMO 1.20 2.4 18 56.51 40.33 223 49.26 -7.0 Slcnware SPIL .29e 3.3 24 8.75 7.70 37 8.70 +3.4 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 10 4.15 -1.9 Silvercrest SAMG .56f 3.6 23 16.80 11.85 45 15.40 -4.0 SimmnsFst s SFNC ... ... 18 30.90 24.88 167 28.20 -1.2 SimplyGd n SMPL ... ... ... 16.01 10.93 584 12.95 -9.2 SimplyG wt SMPLW ... ... ... 4.30 1.08 3.80 -2.3 Simulations SLP .24 1.4 35 17.45 10.55 42 16.65 +3.4 Sina SINA ... ... 48 124.60 68.33 599 100.52 +.2 Sinclair SBGI .72 2.4 11 41.20 26.70 1042 29.45 -22.2 SinoGlobl SINO ... ... ...dd 3.99 1.04 154 1.14 -55.7 Sinovac h SVA ... ... ...dd 8.75 4.60 12 8.25 +4.7 SiriusXM SIRI .04 .7 35 6.62 4.73 11901 6.25 +16.6 SitoMobl rs SITO ... ... ...dd 8.60 2.06 51 3.71 -44.8 SkySolar SKYS ... ... ...dd 2.43 .82 6 1.24 -17.3 SkyWest SKYW .40f .8 17 60.65 30.40 256 52.70 -.8 SkywksSol SWKS 1.28 1.3 22 117.65 93.05 1206 98.37 +3.6 SleepNmbr SNBR ... ... 25 40.72 24.21 269 35.21 -6.3 SmartFn rs SMBK ... ... 25 26.26 20.35 20 23.41 +7.9 SmartSnd n SND ... ... ... 16.67 4.81 793 6.69 -22.7 SmthM hrs SMSI ... ... ...dd 3.41 .81 39 1.75 -38.4 SocilRltyA n SRAX ... ... ...dd 7.95 1.11 138 5.00 -11.5 SocketM n SCKT ... ... ... 4.59 2.92 16 3.24 -9.5 SodaStrm SODA ... ... 35 96.32 49.33 231 94.29 +34.0 Sohu.cm h SOHU ... ... ...dd 70.86 29.66 166 34.75 -19.8 Sol-Gel n SLGL ... ... ... 12.23 9.00 57 9.74 -9.1 SolarCap SLRC 1.64 8.0 12 22.94 19.70 59 20.43 +1.1 SolarSCap SUNS 1.41 8.3 12 18.40 16.10 18 17.06 -3.9 SolarEdg n SEDG ... ... 33 59.20 15.25 592 55.00 +46.5 Soleno wt rs SLNOW ... ... ... 4.59 .05 .28 +89.7 SolenoTh rs SLNO ... ... ... 3.75 1.32 4 1.80 SolidBio n SLDB ... ... ... 33.74 6.83 265 10.05 -55.6 Solignx wt SNGXW ... ... ... 1.31 .21 .55 -32.0 Soligenix n SNGX ... ... ... 5.08 1.60 14 1.82 -18.0 SonicCorp SONC .64 2.4 18 30.05 22.11 575 26.40 -3.9 SonicFdry SOFO ... ... ...dd 5.25 2.05 1 2.25 -25.3 SonomaPh SNOA ... ... ...dd 7.75 3.50 30 3.85 -29.4 Sonoma wt SNOAW ... ... ... .55 .25 .50 +20.7 Sophiris SPHS ... ... ...dd 2.74 1.80 115 2.14 -5.7 SorrentoTh SRNE ... ... 47 10.65 1.50 3058 6.05 +59.2 SotherlyH SOHO .46f 6.6 44 7.08 5.57 17 6.97 +8.1 SothrlyH pf SOHOB 2.00 7.9 ... 27.32 24.75 0 25.18 -1.8 SthrlyH pf C SOHOO 1.97 8.0 ... 25.76 24.50 24.70 -2.6 SouMoBc s SMBC .44 1.2 17 40.80 30.30 6 35.61 -5.3 SoundFin SFBC .48f 1.3 22 36.95 29.55 0 36.20 +6.4 SouthState SSB 1.32 1.5 24 94.50 78.60 64 85.35 -2.1 SthnFstBsh SFST ... ... 23 46.70 31.50 5 45.00 +9.1 SoNatBcVa SONA .32 2.0 45 18.48 15.11 33 15.84 -1.2 SsdeBTX SBSI 1.12a 3.2 18 37.57 31.12 95 34.53 +2.5 SparkEn s SPKE .72 6.3 9 23.65 8.60 68 11.55 -6.9 SparkEn pf SPKEP 2.19 9.0 ... 27.56 22.84 7 24.34 -8.5 SparkTh n ONCE ... ... ...dd 91.75 41.06 588 75.94 +47.7 SpartnMot SPAR .10 .6 40 18.35 7.45 208 16.80 +6.7 SprtnNash SPTN .72f 4.0 ...dd 37.83 16.32 129 18.14 -32.0 SpectPh SPPI ... ... ...dd 23.50 5.47 8584 20.62 +8.8 SperoTh n SPRO ... ... ... 15.40 9.66 30 14.99 +27.6 Sphr3D grs ANY ... ... ... 7.25 .88 283 .91 -63.0 Spherix rs SPEX ... ... ...dd 4.75 .89 264 .98 -30.0 Splunk SPLK ... ... ...dd 112.66 54.17 1501 102.13 +23.3 SpokHldgs SPOK .50 3.2 35 20.60 13.75 55 15.65 SportsWhs SPWH ... ... 9 6.99 3.40 259 4.90 -25.9 SprBkPh n SBPH ... ... ...dd 18.93 7.95 32 13.72 +2.1 SprottFoc FUND .75e 9.6 ...q 8.39 6.84 57 7.80 -1.5 Sprouts SFM ... ... 25 28.29 17.55 700 23.81 -2.2 StaarSur STAA ... ... ... 17.60 8.95 40 14.25 -8.1 Staff360 rs STAF ... ... ... 6.60 1.51 12 1.80 -42.9 Stamps.cm STMP ... ... 25 233.13 100.55 304 215.95 +14.9 StarBulk rs SBLK ... ... ...dd 13.40 7.57 215 10.98 -2.5 StrBlk22 n SBLKZ 2.08 8.2 ... 26.00 23.58 3 25.25 -.3 StarsGp g TSG ... ... ... 29.80 15.85 104 27.40 +17.6 Starbucks s SBUX 1.20 2.0 28 64.87 52.58 5387 59.42 +3.5 StatAutF STFC .40 1.4 ...dd 30.85 22.11 41 28.73 -1.3 StateBkFn STBZ .80f 2.6 21 31.75 24.65 96 30.51 +2.2 SteadyM n STDY ... ... ...dd 7.50 2.80 14 2.95 -20.3 StealthGas GASS ... ... 27 4.70 2.90 44 4.10 -6.0 SteelCon STCN ... ... ...dd 2.90 1.46 122 1.98 -20.5 StlDynam STLD .75f 1.7 17 50.70 32.15 2184 43.96 +1.9 SteinMart s SMRT .30 17.0 ...dd 2.76 .48 880 1.76 +51.7 StellrAcq n STLR ... ... ... 10.49 9.99 0 10.33 +1.2 StellAcq wt STLRW ... ... ... .48 .21 .39 +25.8 StellAcq un STLRU ... ... ... 11.08 10.22 10.85 +3.8 StellrB hrs SBOT ... ... ... 1.57 .70 81 .74 -8.3 StemlineTh STML ... ... ...dd 18.75 7.30 268 17.75 +13.8 Stericycle SRCL ... ... ...cc 88.00 56.64 906 58.15 -14.5 Stericyc pf SRCLP 5.25 11.7 ... 75.95 43.93 13 44.93 -15.2 SterlBcp n SBT .01p ... ... 14.98 12.00 26 13.37 +5.3 SterlCons STRL ... ... 28 18.90 8.61 99 11.28 -30.7 SMadden SHOO .20p ... 21 49.28 35.55 412 46.55 -.3 Stewrdshp SSFN .12 1.1 15 12.75 7.92 2 11.15 +8.8 StitchFix n SFIX ... ... ...cc 30.07 14.48 595 23.18 -10.3 StockYBc s SYBT .92f 2.6 19 44.50 31.90 36 35.60 -5.6 StoneCastle BANX 1.52 7.1 12 22.75 19.45 20 21.26 +5.6 StrataS rs SSKN ... ... ...dd 5.01 1.06 17 1.19 -3.3 Stratasys SSYS ... ... ...dd 30.88 18.00 347 20.26 +1.5 Strattec STRT .56 1.6 23 49.20 23.00 7 35.35 -18.8 StratusPrp STRS 1.00e ... 64 32.15 26.15 3 30.20 +1.7sStrayer STRA 1.00 1.0 29 104.85 75.91 40 102.84 +14.8 StreamHlth STRM ... ... ...dd 2.82 .92 0 1.70 +.6 StrgbrBio n SBBP ... ... ... 9.25 3.50 168 8.05 +11.0 StudentTrn STB .44 5.9 18 7.54 5.58 416 7.48 +21.8 SummerInf SUMR ... ... ...dd 2.25 .90 12 1.12 -25.3 SumFWV SMMF .52f 2.0 21 28.16 20.01 6 25.72 -2.3 SmtStB s SSBI .48 3.5 19 14.70 11.65 0 13.60 +7.9 SumTher n SMMT ... ... ...dd 16.86 8.80 89 13.37 +20.7 SunHydrl SNHY .36 .7 45 70.83 34.17 123 52.37 -19.0 SundEng n SNDE ... ... ... 9.59 3.61 4.20 -29.3 SunesisP rs SNSS ... ... ...dd 7.69 1.82 63 2.71 -26.6 SunOpta STKL ... ... ...dd 10.20 6.27 121 7.15 -7.7 SunPower SPWR ... ... ...dd 11.70 6.11 2044 7.95 -5.7 Sunrun n RUN ... ... 7 10.16 4.21 1709 8.28 +40.3 Sunworks n SUNW ... ... ... 2.14 .90 16 .98 -6.7 SuperMicro SMCI ... ... 12 27.90 16.10 253 17.25 -17.6 SuperCom SPCB ... ... ...dd 4.95 2.01 144 2.56 -34.5 SupercdT rs SCON ... ... ...dd 2.47 .88 77 .99 -9.2 SupUnifm s SGC .38 1.4 24 28.85 17.25 10 26.55 -.6 Supernus SUPN ... ... 43 50.05 29.95 405 45.65 +14.6 supprt.cm rs SPRT ... ... ...dd 2.99 2.01 13 2.62 +8.3 SurgPtrs n SGRY ... ... ...dd 24.05 7.10 712 16.65 +37.6 Surmodic SRDX ... ... ...cc 39.05 22.35 63 37.55 +34.1 SussxB SBBX .24 .8 24 32.85 19.75 10 29.85 +11.2 SykesEnt SYKE ... ... 37 34.49 25.77 86 28.86 -8.2 Symantec SYMC .30 1.1 14 34.20 24.93 3841 26.83 -4.4 Synacor SYNC ... ... ...dd 3.95 1.45 41 1.55 -32.6sSynalloy SYNL .13m .8 ...dd 16.45 10.30 19 15.65 +16.8 Synaptics SYNA ... ... ...dd 64.54 33.73 1618 47.68 +19.4 Synchron SNCR ... ... 26 24.92 6.51 525 11.34 +26.8 SyndaxP n SNDX ... ... ...dd 15.43 7.41 279 11.33 +29.3 SyneosH h SYNH ... ... ...dd 61.10 31.10 739 37.50 -14.0 SynrgyPh SGYP ... ... ...dd 4.84 1.68 3361 1.85 -17.0 Synlogic rs SYBX ... ... ...dd 23.00 8.76 88 11.32 +16.7 Synopsys SNPS ... ... 50 94.80 70.55 767 83.16 -2.4 Syntel SYNT 15.00e ... 12 27.72 15.82 370 25.01 +8.8 Synthes rs SES ... ... ... 10.24 2.00 12 3.05 +7.4 Sypris SYPR .08 5.2 ...dd 1.90 1.02 6 1.54 +11.6 SyrosPhar n SYRS ... ... ... 24.38 6.30 123 13.24 +36.1T -:T-MobileUS TMUS ... ... 25 68.88 54.60 4767 62.92 -.9 TAT Tch h TATT .34e 3.9 20 12.50 8.20 6 8.70 -17.1 TCG BDC n CGBD 1.48a 8.3 11 20.30 16.76 71 17.73 -11.5 TCP Cap TCPC 1.44 10.0 11 17.40 13.72 286 14.45 -5.4 TD Ameritr AMTD .84 1.4 36 63.01 36.12 1446 59.48 +16.3 TDH Hld n PETZ ... ... ... 31.75 3.86 7 4.27 -24.3 TESSCO TESS .80 3.8 62 24.85 12.15 13 21.05 +4.5 TFS Fncl TFSL .68 4.5 50 17.27 14.32 270 15.02 +.5 TG Thera TGTX ... ... ...dd 17.35 7.25 1384 14.00 +70.7 THL Credit TCRD 1.08 13.7 9q 10.25 7.72 61 7.88 -12.9 TMSR Gl n TMSR ... ... ... 10.50 9.00 9.00 -9.6 TMSR Gl wt TMSRW ... ... ... .45 .18 .21 TOP Shi rs TOPS ... ... ... 140400.00 1.30 1059 1.81 -27.9 TPI Co n TPIC ... ... ... 26.00 15.26 196 23.16 +13.2 TSR Inc TSRI ... ... 34 11.10 3.80 0 6.13 +17.8 TTEC Hl TTEC .54f 1.7 30 43.75 28.85 67 31.20 -22.5 TTM Tch TTMI ... ... 21 19.54 12.76 396 15.44 -1.5 Tabula n TRHC ... ... ...cc 41.83 11.59 302 40.67 +45.0 TactSys n TCMD ... ... ...cc 37.88 16.69 130 33.47 +15.5 Taitron h TAIT .10 7.3 ...dd 2.13 1.13 38 1.37 -18.2 TakeTwo TTWO ... ... 59 129.25 57.36 1235 96.62 -12.0 Talend n TLND ... ... ...dd 52.10 28.77 133 47.14 +25.8 TandmD rs TNDM ... ... ...dd 12.20 2.14 6399 7.01 +197.0 TandyLthr TLF ... ... 11 9.05 6.79 3 7.35 -5.2 Tantech n TANH ... ... ... 4.54 1.12 695 3.10 +20.2 Tapimmu n TPIV ... ... ... 4.70 2.60 4 3.36 -14.3 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 13 www.sunnewspapers.net The Sun/Thursday, April 12, 2018

PAGE 47

Tarena TEDU .28e 2.5 4 21.70 10.64 419 11.26 -24.9 TaylrDv TAYD ... ... 24 15.14 10.14 1 10.93 -18.6 TechData h TECD ... ... 21 111.10 76.89 409 81.53 -16.8 TechComm TCCO ... ... ...dd 15.40 2.30 11 5.05 -55.9 TechTarg TTGT ... ... ... 20.49 8.75 199 19.89 +42.9 Tecnoglass TGLS .56 6.2 60 11.00 5.50 2 8.97 +22.0 Tecogen TGEN ... ... ... 4.17 2.05 12 3.03 +12.2 Telenav TNAV ... ... ...dd 9.25 4.50 22 5.25 -4.5 Teligent TLGT ... ... ...dd 9.54 2.43 288 2.68 -26.2 Tellurian rs TELL ... ... ...dd 13.74 6.45 953 8.34 -14.4 TenaxTh rs TENX ... ... ... 15.80 4.41 31 6.69 -31.7 TerrFmP lf TERP 2.13e 19.3 ... 14.20 9.55 242 11.05 -7.6 Terr4Ac un TRTLU ... ... ... TerritBcp TBNK .80 2.7 16 33.00 28.12 10 29.61 -4.1 Tesaro TSRO ... ... ...dd 168.92 50.67 861 55.70 -32.8 Tesla Inc TSLA ... ... ...dd 389.61 244.59 7470 300.93 -3.3 TetraTc TTEK .40 .8 21 53.40 39.95 176 50.40 +4.7 Tetraphase TTPH ... ... ...dd 8.75 2.05 690 3.08 -51.1 TexCapB 42 TCBIL 1.63 6.3 ... 25.94 25.00 5 25.69 +1.6 TexCapB pf TCBIP 1.63 6.4 ... 26.11 25.00 2 25.38 -.7 TxCapBsh TCBI ... ... 23 102.90 69.65 291 91.85 +3.3 TxCapB wt TCBIW ... ... ... 71.00 67.14 68.26 TexInst TXN 2.48 2.4 28 120.75 75.92 3640 102.34 -2.0 TexRdhse TXRH 1.00f 1.7 33 61.74 43.87 686 60.07 +14.0 The9Ltd NCTY ... ... ... 1.68 .45 119 .50 -21.6 TherapMD TXMD ... ... ...dd 8.30 3.50 4560 5.67 -6.1 TherpxBio n TRPX ... ... ... 8.18 4.26 142 5.03 -5.8 TheravBio TBPH ... ... ...dd 43.44 22.09 182 22.84 -18.1 TheStreet TST .10 5.3 3 1.95 .69 234 1.90 +31.0 1347PrpIns PIH ... ... 41 8.50 6.55 1 6.60 -9.0 1347PrIn pf PIHPP ... ... ... 25.00 24.15 5 24.85 +1.9 TiGenix n TIG ... ... ... 48.00 15.46 1 43.03 +87.9tTiberAcq n TIBR ... ... ... 9.57 9.57 380 9.56 -.1 TiberAc un TIBRU ... ... ... 10.14 10.00 396 10.11 +.9 TileShop TTS .20 ... 18 22.40 5.15 749 5.45 -43.2 TillCap n TIL ... ... ... 5.45 3.30 19 4.18 -5.3 TmbrlndBc TSBK .52f 1.7 16 32.10 21.08 28 30.54 +15.0 Tintri n TNTR ... ... ... 7.75 1.60 261 2.00 -60.8 Tiptree TIPT .12 1.9 19 7.50 5.35 28 6.40 +7.6 TitanMach TITN ... ... ...cc 25.09 11.68 113 21.81 +3.0 TitanPh rs TTNP ... ... ... 3.25 .94 10 .99 -25.2 TivityHlth TVTY ... ... 26 48.50 27.95 507 39.30 +7.5 Tivo Cp TIVO .72 4.9 ...dd 20.18 12.75 550 14.60 -6.4 Tocagen n TOCA ... ... ... 17.95 8.60 112 11.03 +7.6 TonixPh rs TNXP ... ... ...dd 5.81 2.75 81 3.10 -10.1 TopImage TISA ... ... ...dd 1.75 .95 19 1.05 -7.9 Torchlght TRCH ... ... ...dd 1.96 .95 153 1.26 -6.0 TowerSemi TSEM ... ... 14 36.69 20.60 449 27.95 -18.0 TownSprts CLUB ... ... ...dd 8.85 3.15 96 8.55 +54.1 TowneBank TOWN .56 2.0 ... 35.30 27.85 127 28.70 -6.7 TraconPh n TCON ... ... ...dd 3.95 2.00 132 2.80 -16.4 TractSupp TSCO 1.08 1.8 19 82.68 49.87 1750 61.34 -17.9 TradDsk A n TTD ... ... ... 67.30 35.04 667 50.86 +11.2 TrnWEnt TWMC ... ... 4 3.10 .95 34 1.30 -28.8 TransAct TACT .36 2.7 31 15.80 7.90 10 13.20 -.4sTranscat TRNS ... ... 27 16.49 11.60 2 16.65 +16.8 TransGlb TGA .20 15.2 ...dd 1.85 1.07 92 1.32 -8.3 TravelCtrs TA ... ... ...dd 6.38 2.95 85 3.58 -12.8 TravCtrs 28 TANNI 2.06 8.3 ... 25.73 18.63 10 24.74 -2.0 TravelC 29 TANNL 2.00 8.2 ... 25.84 17.09 5 24.53 -2.7 Travelct 30 TANNZ 2.00 8.2 ... 25.80 17.00 8 24.31 -2.7 Travelzoo TZOO ... ... 25 11.25 5.75 46 6.93 +7.4 TrmntMtg n TRMT ... ... ... 17.94 12.55 9 12.76 -13.1 Trevena TRVN ... ... ...dd 3.64 1.34 415 1.73 +8.1 TriCoBsh TCBK .68 1.8 21 43.80 32.82 36 37.32 -1.4 TrilliumTh TRIL ... ... ... 13.30 4.15 71 6.95 -4.1 TriMas h TRS ... ... 20 28.85 19.75 156 27.30 +2.1 Trimble TRMB ... ... 51 45.70 30.45 593 34.91 -14.1 TrinityBio TRIB .88 17.6 6 6.54 4.22 9 4.99 -2.2 TripAdvis TRIP ... ... 86 50.95 29.50 951 40.33 +17.0 TriStCap TSC ... ... 18 26.30 20.30 83 23.50 +2.2 TriStCap pf TSCAP 1.69 6.5 ... 25.99 25.75 7 25.92 TriumphBc TBK ... ... 21 44.05 20.50 505 39.05 +24.0 Trivago n TRVG ... ... ... 24.27 6.17 959 6.74 -1.5 Tronc TRNC ... ... 21 24.74 10.80 77 16.25 -7.6 Trovagne h TROV ... ... ...dd 1.63 .24 537 .34 +8.8 TrueCar TRUE ... ... ...dd 21.75 8.88 573 9.31 -16.9 TruettHrst THST ... ... ...dd 2.40 1.62 0 1.87 -9.7 Trupanion TRUP ... ... ...dd 37.13 14.27 584 26.79 -8.5 TrstNY TRST .26 3.0 18 9.70 7.25 295 8.60 -6.5 Trustmk TRMK .92 3.0 18 35.09 28.16 152 30.94 -2.9 T2 Biosys TTOO ... ... ...dd 7.26 2.50 360 7.13 +73.1 Tucows grs TCX ... ... 44 71.75 49.70 23 57.60 -17.8sTuesMrn TUES ... ... ...dd 4.05 1.60 113 3.95 +43.6 Tuniu TOUR ... ... ...dd 9.88 5.81 168 6.42 -16.3 TurtleBc rs HEAR ... ... ... 5.75 1.64 367 3.12 +72.2 21stCFoxA FOXA .36 1.0 17 39.13 24.81 8436 36.18 +4.8 21stCFoxB FOX .36 1.0 15 38.56 24.30 4496 35.65 +4.5 21Vianet VNET ... ... 20 9.59 4.17 174 6.60 -17.3 TwinDisc lf TWIN .36 1.7 ...dd 31.95 14.81 18 21.65 -18.5 TwoRvrBc TRCB .18 1.0 23 20.75 15.71 2 17.66 -2.6 2U TWOU ... ... ...dd 91.00 39.58 261 83.82 +29.9 TymeTch n TYME ... ... ...dd 9.50 2.01 105 2.12 -66.8U -:US AutoPts PRTS ... ... 3 4.13 1.72 38 1.82 -27.8 US Concrte USCR ... ... 83 86.35 58.10 199 59.10 -29.3 US Gld rs USAU .21e ... ... 5.66 1.05 156 1.46 -10.4 UFP Tch UFPT ... ... 26 32.45 24.05 6 31.80 +14.4 UMB Fn UMBF 1.16f 1.6 20 78.67 62.27 164 72.91 +1.4 USEcology ECOL .72 1.3 42 59.70 44.50 151 56.15 +10.1 USGlobInv GROW .03 1.1 ... 7.49 1.25 123 2.84 -27.2 USA Tc pf USATP ... ... ... 28.26 20.75 21.86 -13.1 USA Tech h USAT ... ... ... 10.10 4.25 235 8.90 -8.7 USA Trk USAK ... ... ...dd 27.94 5.73 24 26.40 +45.6 UTStarcm UTSI ... ... 28 6.51 1.92 18 4.78 -15.1 Ubiquiti UBNT .17 .2 22 82.30 45.71 452 69.32 -2.4 UltaBeauty ULTA ... ... 29 314.86 187.96 1204 213.30 -4.6 UltimSoft ULTI ... ... ...cc 257.93 181.59 80 246.07 +12.8 UltraClean UCTT ... ... 8 34.59 14.93 455 18.50 -19.9tUltPetro n UPL ... ... ... 12.39 3.06 5751 3.30 -63.6 Ultragenyx RARE ... ... ...dd 71.99 41.67 219 52.94 +14.1 Ultralife ULBI ... ... 29 10.95 5.28 65 10.30 +57.3 Umpqua UMPQ .80f 3.7 21 23.18 16.65 1153 21.71 +4.4sUniQure QURE ... ... ... 27.19 4.72 598 29.01 +48.1 UnicoA UNAM ... ... ...dd 11.30 7.70 0 8.25 -3.5 UnionBkVA UBSH .84 2.3 20 39.80 29.50 130 36.34 +.5 UnionBkVT UNB 1.20f 2.4 27 55.00 39.55 1 50.55 -4.5 UnBnOH UBCP .52f 4.1 18 14.00 11.33 0 12.60 -4.9 UtdBOH UBOH .48 2.2 12 23.50 20.35 0 22.00 -.9 UBSI UBSI 1.36 4.0 22 42.40 31.70 492 34.35 -1.2 UtdCmtyBc UCBA .40f 1.6 ... 25.75 17.65 2 25.25 +22.9 UtdCmBks UCBI .48f 1.5 20 33.60 24.47 359 31.85 +13.2 UCmntyFn UCFC .24f 2.4 13 10.23 7.81 28 9.92 +8.7 UtdFnBcp UBNK .48 2.9 14 19.35 15.47 207 16.48 -6.6 UtdFire UFCS 1.12 2.3 84 49.74 38.95 60 48.55 +6.5 UtdInsur UIHC .24 1.3 ...dd 20.40 13.60 65 18.18 +5.4 UtdNtrlF UNFI ... ... 15 52.69 29.53 220 44.39 -9.9 USecBcCA UBFO .36 3.3 24 11.65 7.05 5 11.05 +.5 US Engy rs USEG ... ... ...dd 1.96 .60 85 1.12 -25.3 USLime USLM .54 .7 21 101.40 70.56 5 73.51 -4.7 UtdTherap UTHR ... ... 8 152.55 106.30 341 112.81 -23.8 UtdGrdian UG 1.42e 7.8 27 21.33 13.75 1 18.19 -1.7 UnitGrp UNIT 2.40 14.7 63 27.78 13.81 1620 16.28 -8.5sUnityBcp UNTY .24 1.1 18 22.95 15.35 6 22.50 +13.9 UnivDisp OLED .24f .2 58 209.00 80.80 1011 100.15 -42.0 UnvElc UEIC ... ... 33 72.50 41.95 154 49.85 +5.5 UnivFor s UFPI .62e 1.9 18 39.58 25.93 169 32.74 -13.0 UnvLogist ULH .28 1.3 16 25.65 11.65 10 21.00 -11.6 UnvStainls USAP ... ... ...dd 31.20 16.21 9 30.01 +40.1 UnivstPa UVSP .80 2.9 17 32.35 26.05 102 27.85 -.7 UnumTh n UMRX ... ... ... 12.00 10.15 148 11.09 -.2 UplandSoft UPLD ... ... ...dd 31.70 15.00 112 28.98 +33.8 UrbanOne UONE ... ... ...dd 3.50 1.25 0 2.15 +16.2 UrbanOnD UONEK ... ... ... 3.50 1.35 18 1.95 +11.4 UrbanOut URBN ... ... 23 39.15 16.19 2201 38.23 +9.0 UrogenP n URGN ... ... ... 66.38 13.01 65 62.72 +68.6 UtahMed UTMD 1.08 1.1 ... 101.45 60.15 11 98.40 +20.9V -:VBI Vac n VBIV ... ... ... 5.39 3.04 110 3.48 -18.5 VEON VEON .28e 12.2 ... 4.47 2.20 10569 2.30 -40.1 VOXX Intl VOXX ... ... 5 9.00 4.60 121 4.90 -12.5 VSE Corp s VSEC .28 .6 19 59.90 39.20 20 50.28 +3.8tValerits hn VLRX ... ... ... 7.30 2.00 41 1.93 -32.3 ValueLine VALU .72a 3.6 19 22.58 13.26 4 20.01 +3.4 VanE GenD GNRX ... ... ...q 64.65 53.31 119 56.93 -4.0 VanE VecBi BBH ... ... ...q 136.83 113.36 21 116.79 -6.3 VandaPhm VNDA ... ... ...dd 20.40 11.90 701 15.10 -.7 VangIntHi VYMI 2.17e 3.3 ... 72.32 59.35 80 66.76 -.4 VangIntDiv VIGI 1.11e 1.7 ... 70.39 57.60 56 65.40 -1.4 VangEMGv VWOB 2.82 3.6 ...q 81.69 77.55 49 77.97 -2.9 V exUSRE VNQI 2.41e 3.9 ...q 65.20 53.62 448 61.64 +1.9 VanShTTr VGSH .79a 1.3 ...q 60.93 59.90 338 59.94 -.6 VanSTCpB VCSH 1.71 2.2 ...q 80.41 78.07 1149 78.34 -1.2 VanTotBd n VTC 2.43 2.9 ... 88.99 81.20 2 82.65 -2.8 VangR3K VTHR 2.09e 1.7 ...q 131.16 106.98 6 121.37 -1.2 VanR2KGr VTWG .86e .6 ...q 146.37 114.26 7 139.98 +3.3 VanR2KV VTWV 1.78e 1.7 ...q 114.12 97.33 6 107.26 -2.1 VangR2K VTWO 1.44e 1.2 ...q 128.82 107.25 20 123.35 +.9 VanR1KGr VONG 1.63e 1.2 ...q 149.80 115.32 38 139.48 +1.1 VanIntTTr VGIT 1.09 1.7 ...q 65.53 62.40 198 62.78 -1.8 VanR1KV VONV 2.37e 2.3 ...q 114.79 98.28 41 105.01 -3.3 VangR1K VONE 2.13e 1.8 ...q 131.36 106.89 76 121.27 -1.0 VanMtgBSc VMBS 1.15 2.2 ...q 53.14 51.21 270 51.52 -1.8 VanLTCpB VCLT 3.51 3.8 ...q 96.52 89.06 76 91.23 -4.7 VanLTTrs VGLT 1.77 2.4 ...q 79.71 71.85 37 74.75 -4.2 VanIntCpB VCIT 2.60 3.1 ...q 88.76 83.86 741 84.66 -3.1 VangSTIn VTIP .74e 1.5 ...q 49.66 48.52 214 48.95 +.3 VanTIntBd BNDX .52a 1.0 ...q 55.28 53.84 808 54.65 +.5 VanTIntStk VXUS 1.54e 2.7 ...q 61.17 49.05 584 56.98 +.3 VantEng n VEAC ... ... ... 9.95 9.62 73 9.77 +.5 VantEng wt VEACW ... ... ... 1.62 .60 1.19 -.8 VantEn un VEACU ... ... ... 10.28 9.97 10.28 +.9 VarexImag VREX ... ... ... 43.76 27.80 126 37.25 -7.3sVaronis VRNS ... ... ...dd 63.50 30.40 408 64.60 +33.1 VascoDta VDSI ... ... 53 15.00 11.05 183 12.80 -7.9 VascuBio VBLT ... ... ... 9.05 2.01 142 2.30 -67.6 Vaxart rs VXRT ... ... ... 11.88 4.74 77 5.15 -17.3 VeecoInst VECO ... ... ...dd 34.38 10.85 186 16.80 +13.1 VBradley VRA ... ... 20 12.83 6.99 133 10.91 -10.4 Veracyte VCYT ... ... ...dd 9.80 5.23 123 5.74 -12.1 Verastem VSTM ... ... ...dd 5.71 1.61 2251 3.77 +22.8 Vericel VCEL ... ... ...dd 12.80 2.35 1461 12.25 +124.8 VerintSys VRNT ... ... ...cc 44.55 37.05 226 41.00 -2.0 Verisign VRSN ... ... 33 127.24 87.02 897 120.39 +5.2 Verisk VRSK ... ... 37 106.89 75.60 598 106.05 +10.5 Veritex VBTX ... ... 29 29.50 23.84 61 27.56 -.1 Veritone n VERI ... ... ... 74.92 7.76 365 17.51 -24.5 Vermillion VRML ... ... ...dd 2.10 1.03 8 1.27 -34.2 VeronaPh n VRNA ... ... ... 25.55 10.44 12 19.23 +62.0 Versartis VSAR ... ... ...dd 22.10 1.50 212 1.68 -23.9 VertexEn VTNR ... ... ...dd 1.50 .65 46 1.12 +17.9 VertxPh VRTX ... ... ...cc 178.25 111.32 1390 158.89 +6.0 Veru Inc VERU ... ... ...dd 3.00 .90 48 1.82 +59.6 ViaSat VSAT ... ... ...dd 80.26 57.75 844 63.58 -15.1 ViacomA VIA .80 2.3 8 47.75 28.20 20 35.25 +1.0 ViacomB VIAB .80 2.6 7 45.59 22.13 2503 30.51 -1.0 Viavi VIAV ... ... 21 11.89 8.34 2373 10.21 +16.8 Vical rs VICL ... ... ...dd 3.70 1.32 164 1.47 -19.7sVicor VICR ... ... ... 29.25 15.50 350 30.50 +45.9 VicDvAcc n VSDA ... ... ... 29.50 25.22 27.42 -3.6 VicMultiF n VSMV ... ... ... 29.20 24.76 27.26 -1.2 Vict500VW CFA .44e .9 ...q 52.01 41.91 26 48.62 -.3 VictDisEnV CSF .38e .9 ...q 49.05 39.35 7 44.69 -1.0 Vict500EV CFO .47e 1.0 ...q 52.03 41.90 265 48.59 -.4 VicEM Hi n CEY ... ... ... 28.35 24.47 5 26.66 +2.1 VictDevVol CIZ .01j ... ...q 39.92 30.35 19 35.20 +.3 VictIncEV CDC 1.09e 2.4 ...q 48.81 41.99 66 45.37 -2.3 VictSCVol CSA .16e ... ...q 49.00 40.36 0 45.56 -1.1 VictIntlVol CIL .15e ... ...q 46.94 34.94 1 40.89 +.6 VicEmMkt CEZ ... ... ... 31.99 26.88 0 29.82 +.5 VictLCHiDv CDL .44e ... ...q 47.44 40.92 5 44.18 -2.5 VictIntHiD CID .33e ... ...q 38.00 32.71 1 35.91 -.8 VictCap n VCTR ... ... ... 13.50 10.52 59 10.69 -7.8 Videocon n VDTH ... ... ... 11.50 6.40 7 8.49 -10.7 ViewRay n VRAY ... ... ... 10.64 4.40 570 7.11 -23.2 VikingTh n VKTX ... ... ...dd 7.36 .88 765 4.81 +18.5 VikngTh wt VKTXW ... ... ... 3.84 .25 3.17 +25.3 VillagB&T VBFC ... ... 64 34.00 26.90 33.50 +9.3 VillSupMkt VLGEA 1.00 3.6 16 28.00 21.95 12 27.45 +19.7 ViperEnPt VNOM 1.92f 7.3 30 27.30 14.76 1582 26.48 +13.5 VirTra n VTSI ... ... ... 7.36 4.75 6 5.60 -11.1 Virco VIRC .06 1.4 ... 6.05 3.55 1 4.25 -15.8 VirtuFin n VIRT .96 2.7 ...cc 36.84 13.10 357 35.45 +93.7 VirtusInv VRTS 1.80 1.5 17 135.90 97.60 43 118.75 +3.2 VirtusIn pf VRTSP 1.81 1.8 ... 113.53 91.56 8 102.72 +1.8 Virtusa VRTU ... ... 57 52.88 25.72 303 45.76 +3.8 VistaGn n VTGN ... ... ... 2.65 .69 105 1.05 -5.7 Visteon s VC ... ... 23 140.64 91.20 210 115.37 -7.8 VitalThera VTL ... ... ...dd 7.30 2.25 112 6.10 +2.5tViveveMd n VIVE ... ... ...dd 11.16 3.10 212 3.05 -38.6 Vivopwr n VVPR ... ... ... 4.73 1.72 2.50 -13.9 Vivus VVUS ... ... 2 1.38 .33 748 .41 -18.5 Vodafone VOD 1.77e 6.0 ... 32.75 25.63 2828 29.41 -7.8 VoyagerT n VYGR ... ... ...dd 31.91 8.10 697 19.50 +17.5tvTvThera n VTVT ... ... ...dd 8.40 .69 2665 .71 -88.2 Vuzix VUZI ... ... ...dd 11.40 4.10 383 6.10 -2.4W -:WCF Bcp n WCFB .20 2.1 ... 11.62 9.06 2 9.39 -1.4 WD 40 WDFC 2.16 1.6 33 134.45 100.60 53 132.60 +12.4 WMIH WMIH ... ... ...dd 1.61 .60 250 1.44 +69.6 WSFS s WSFS .36 .7 20 53.00 42.45 77 49.05 +2.5 WSI Inds WSCI .16 3.5 ...dd 6.55 2.85 11 4.60 -23.3 WVS Fn WVFC .32f 2.0 25 18.05 14.59 3 16.20 +4.6 WalgBoots WBA 1.60 2.5 14 87.79 61.74 5404 64.11 -11.7 WashFed WAFD .68f 2.0 17 37.70 29.80 1014 33.20 -3.1 WashFd wt WAFDW ... ... ... 19.40 15.48 19.20 +8.2 WshTrst WASH 1.72f 3.2 21 59.10 47.00 31 54.60 +2.5 WaterstnF WSBF .48a 2.8 17 20.40 16.60 31 17.30 +1.5 WaveLfSc n WVE ... ... ... 55.95 15.15 79 42.05 +19.8 WaysideT WSTG .68 5.1 6 21.75 12.60 1 13.40 -19.8 Web.com WEB ... ... 7 25.95 17.20 1784 18.15 -16.7 WeiboCorp WB ... ... ... 142.12 49.77 1216 123.91 +19.8 WelleslyBc WEBK .20 .6 25 31.75 25.00 31.75 +6.9 Wendys Co WEN .34f 2.0 18 17.71 13.38 2420 16.88 +2.8 WernerEnt WERN .28 .8 28 43.95 24.20 643 36.05 -6.7 Wesbanc WSBC 1.16f 2.7 18 44.78 35.49 56 42.72 +5.1 WestBcp WTBA .72 2.8 17 28.00 20.90 12 25.75 +2.4 WAmBcp WABC 1.60 2.8 25 64.26 49.38 97 57.09 -4.1 WestellT rs WSTL ... ... ...cc 4.60 2.44 67 3.21 -14.4 WDigital WDC 2.00 2.2 10 106.96 76.59 2641 89.63 +12.7 WstNwEnB WNEB .16 1.5 26 11.25 9.30 44 10.80 -.9 Westmrld WLB .80 251.6 ...dd 15.28 .20 571 .32 -73.7 WstptFuel g WPRT ... ... ...dd 4.33 .94 580 2.34 -37.8 WestwtrRs WWR ... ... ... 2.18 .51 112 .53 -50.7sWeycoGp WEYS .88 2.4 23 35.77 26.51 42 35.92 +20.9 Wheeler wt WHLRW ... ... ... .72 .01 .03 -17.6 Wheelr pfB WHLRP 2.25 15.5 ... 24.76 12.58 1 14.50 -33.8 Wheelr pfD WHLRD 2.19 14.2 ... 26.10 14.66 6 15.41 -23.3 Wheeler rs WHLR 1.36 35.7 ...dd 13.98 3.25 207 3.81 -61.8 WhiteHFin WHF 1.42 11.1 8 15.05 10.92 35 12.81 -4.5 WhitHFin 20 WHFBL 1.63 6.4 ... 26.12 25.21 0 25.50 -.4 Wilhelmina WHLM ... ... 28 8.73 5.58 1 7.00 +8.2 WillScot wt WSCW ... ... ... 1.50 .32 1.35 -6.3 WillScot WSC ... ... ... 15.60 9.45 738 13.40 +5.5 WillmValV WVVI ... ... 21 8.86 7.70 3 7.94 -3.8 WillVV pfA WVVIP .22e 4.6 ... 9.00 4.17 1 4.75 -8.8 Willdan WLDN ... ... 22 36.87 19.25 40 29.42 +22.9 WillisLFn WLFC ... ... 12 35.33 22.13 51 30.98 +24.1 WillisTwW WLTW 2.40f 1.6 22 165.00 125.66 531 147.03 -2.4 Windstm rs WIN .60 37.3 ...dd 5.76 1.28 1502 1.61 -13.0 Wingstop n WING .28a .6 67 49.69 27.75 417 48.30 +23.9 Winmark WINA .44a .3 23 144.10 119.80 4 132.85 +2.7 WinsFin WINS ... ... ... 390.88 19.80 0 140.00 -22.2 Wintrust WTFC .76f .9 21 91.67 64.14 253 88.09 +6.9 Wintrust wt WTFCW ... ... ... 63.47 42.70 59.60 -2.1 Wintrst pfD WTFCM 1.64 6.0 ... 29.31 26.69 3 27.15 -2.9 WisdTrMdE GULF 1.10e 5.7 ...q 19.72 16.43 2 19.30 +9.6 WT SCQDv DGRS .66e 1.9 ...q 36.82 31.44 4 34.59 -3.2 WT USQDv DGRW .59e 1.5 ...q 44.54 35.05 128 40.37 -2.6 WTChixSte CXSE 1.54e 1.7 ...q 96.79 57.25 10 88.80 +3.0 WTEMCpBd EMCB 3.18 4.5 ...q 73.96 70.55 0 70.98 -2.9 WisdomTr WETF .12m 1.3 26 13.41 7.87 1606 9.00 -28.3 WTEMQDv DGRE .67e 2.5 ...q 28.95 22.83 7 26.88 -1.4 WT NegAB AGND .78 1.8 ...q 45.12 42.75 1 43.92 +1.3 WT IntHdg AGZD .84 1.8 ...q 48.65 47.78 2 47.99 -.9 WT NegHY HYND .90e 4.3 ...q 21.96 20.26 8 21.10 +2.9 WT IntHY HYZD 1.02 4.2 ...q 26.52 22.99 52 24.05 -.5 WTGermH DXGE 1.39e 2.3 ...q 33.99 29.38 3 31.32 -2.7 WT JpSCEq DXJS 1.10e .5 ...q 47.87 35.57 12 44.36 -3.8 WTEMCnG EMCG .59e 2.2 ...q 28.89 22.23 18 26.52 -1.5 Wix.com WIX ... ... ... 87.65 50.90 367 82.85 +44.0 Woodward WWD .57f .8 27 89.30 65.22 313 74.14 -3.1 Workday WDAY ... ... ...dd 140.00 80.61 817 126.63 +24.5 Workhrs rs WKHS ... ... ...dd 4.89 1.90 84 2.58 +.8 WldAccept WRLD ... ... 14 121.17 50.26 56 103.58 +28.3 WrightMed WMGI ... ... ...dd 30.92 19.04 908 20.19 -9.1 WrightM rt WMGIZ ... ... ... 1.77 1.25 1.36 -10.2 Wynn WYNN 2.00 1.1 50 203.63 112.91 1178 179.83 +6.7X-Y-Z:xG Tch wt rs XGTIW ... ... ... 11.00 3.60 3.60 xG Tech rs XGTI ... ... ... 2.65 .66 159 .89 -45.1 XOMA rs XOMA ... ... ...dd 37.25 5.86 111 22.39 -37.1 XTL Bio rs XTLB ... ... ... 4.14 1.62 5 1.72 -24.8 XBiotech n XBIT ... ... ... 18.06 2.77 24 4.93 +25.1 XcelBrnds XELB ... ... 12 5.00 2.00 1 2.80 -15.2 XcelEngy XEL 1.44 3.2 19 52.22 41.51 2964 44.84 -6.8sXcerra XCRA ... ... ... 12.08 9.05 966 12.02 +22.8 Xencor XNCR ... ... ...dd 34.63 18.55 125 29.45 +34.4 XeneticB n XBIO ... ... ... 4.89 1.75 1 1.96 +2.1 XenithB rs XBKS ... ... 33 36.44 24.05 33.83 sXenonPhm XENE ... ... ... 5.25 2.10 190 5.00 +77.0 Xilinx XLNX 1.40 2.1 36 78.02 54.99 1946 68.01 +.9 Xperi XPER .80 3.6 ...dd 35.40 16.70 193 22.40 -8.2 XploreTch XPLR ... ... 83 4.20 1.54 22 3.31 +16.5 XpressSp rs XSPA ... ... 1 2.09 .56 75 .66 -51.7 Xunlei Ltd XNET ... ... ... 27.00 3.11 585 12.04 -21.8 YRC Wwde YRCW ... ... ...dd 17.61 7.36 563 8.32 -42.1 YY Inc YY ... ... 6 142.97 42.90 1255 98.37 -13.0 Yandex YNDX ... ... ...cc 44.49 21.40 10163 35.01 +6.9 YangRvPt n YERR ... ... ... 25.47 2.61 3.12 -64.6 Yatra n YTRA ... ... ... 12.85 5.63 210 7.32 -2.1 Yld10Bio rs YTEN ... ... ...dd 9.30 1.44 229 1.69 -4.5 YintechIn n YIN .36e 3.9 ... 20.70 8.51 32 9.24 -3.3 YogaWks n YOGA ... ... ... 5.85 1.98 6 2.16 -23.7 YorkWater YORW .67 2.1 32 39.86 27.45 33 32.00 -5.6 Youngevt n YGYI ... ... ... 7.00 3.79 1 3.96 -4.1 YulongE rs YECO ... ... ... 9.00 1.25 94 3.12 +15.6 ZK Intl n ZKIN ... ... ... 16.00 6.01 17 6.93 -29.3 Zafgen ZFGN ... ... ...dd 10.00 3.21 93 7.63 +65.2 Zagg ZAGG ... ... 23 23.70 6.55 267 12.20 -33.9 ZaiLab n ZLAB ... ... ... 35.74 19.80 30 21.69 +2.2 Zais Grp ZAIS 1.60 39.5 ...dd 4.09 1.72 27 4.05 +4.4 ZealndPh n ZEAL ... ... ... 20.37 12.45 1 15.60 +14.7 ZebraT ZBRA ... ... ...cc 148.71 86.82 223 141.25 +36.1 ZillowA s ZG ... ... ...cc 59.73 33.99 146 53.41 +31.1 ZillowC n Z ... ... ... 59.99 33.95 909 53.21 +30.0 ZionO&G ZN ... ... ...dd 6.90 1.09 1181 4.87 +125.5 ZionsBcp ZION .80f 1.5 20 57.29 38.43 1981 52.14 +2.6 ZionsB wt20 ZIONW ... ... ... 21.00 8.84 20.93 +11.3 ZionB wt18 ZIONZ ... ... ... 17.48 6.44 17.45 +18.3 Ziopharm ZIOP ... ... ...dd 7.88 3.33 1709 4.51 +8.9 Zix Corp ZIXI ... ... 31 6.67 3.82 237 4.60 +5.0 Zogenix rs ZGNX ... ... ...dd 45.85 10.05 417 39.20 -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 Money FundsAB Government Money ... 1.47 AB Government Money ... 1.49 AB Government Money ... 1.47 AIM MMCshRes 19 1.17 AIMMMInv 19 1.32 AIM Premier Portfoli 18 1.82 AIM Premier Tax Exem 12 1.43 AIM Premier U.S. Gov 21 1.55 AIM Short Term Invts 39 1.59 AIM Short Term Invts 13 1.39 AIM Short Term Invts 16 1.76 AIM Short Term Invts 18 1.79 AIM Short Term Invts 23 1.57 AlBernExRK p ... 1.42 AllBrnExRsv I ... 1.35 AlliBernExRsvA ... 1.38 AlliBernExRsAd ... 1.38 AlliBernExRsvB ... 1.33 AlliBernExRsC ... 1.37 ABGovMMSel 33 1.59 AmC CapPr 39 1.14 AmC Prime 35 1.34 AmCentUSGv 17 1.11 AmCPrime t 35 1.09 American Century Pri 35 .59 BBH MM Inst 32 1.36 BBH MMkt 32 1.11 BLFMuniDlr 26 1.13 BMOGov I p 7 1.52 BMO Gov Y 7 1.27 BMO Institutional Pr 12 1.72 BMO Institutional Pr 12 1.47 BMOPrimeI p 12 1.70 BMO Prime Y 12 1.45 BNY Mellon Governmen 13 1.20 BNYMellon M 13 1.45 BNY Mellon National 17 1.08 BR TFdCsMg 31 1.05 BL FedTrDlr 36 1.28 BLFTrCsMg 45 1.01 BLFT Adm 31 1.45 BlackRock Cash Fds, 42 .93 BLFFedFDlr 35 1.31 BLFedFdPCS p 35 1.05 BLFFedFnd 35 1.56 BRInst 23 1.71 BLFCASel p 12 .55 BLFedFdSel p 35 .73 BLMunFdSel 26 .58 BLFTempFdSel 29 .58 BlackRock Liquidity 35 1.52 BlackRock Liquidity 36 1.13 BlackRock Liquidity 35 1.16 BlackRock Liquidity 45 1.11 BlackRock Liquidity 6 .61 BlackRock Liquidity 31 1.15 BlackRock Liquidity 36 1.03 BlackRock Liquidity 35 1.06 BlackRock Liquidity 45 .68 BlackRock Liquidity 31 1.51 BlackRock Liquidity 31 .72 BLF FedTr 36 1.53 BLF TrsTr 45 1.51 BLFTrsTrDlr 45 1.26 BLFT FundDlr 31 1.30 BLFMunCsh 18 1.12 BRInvest 23 1.36 BlackRock Money Mark 23 .67 BLNYMfPCS p 6 .93 BRSvc 23 1.44 BLFTempFdPCS 29 1.30 BRLiqTrsTAd 45 1.41 BLFM MuniCsh 18 1.37 BLF TempFd 29 1.80 BLFTmpDlr 29 1.55 BLFTmCsDlr 26 1.56 BLFedTrAd 36 1.43 BLCAMunPC p 12 .87 BlkrkLqTmpAd 29 1.70 BRLiqTmpCR 29 1.40 BLMuAdm 26 1.28 BLF TmpCsh 26 1.81 BLFT TrFund 31 1.55 BLFedAdm 35 1.46 BLMuCshMg 26 .89 BLFTmCshMg 29 1.30 CNIGovtA p 21 .93 California Tax-Free 43 1.07 CapResFd p 31 .95 Cash Account Tr, Gov 35 1.42 Cash Account Tr, Gov 35 1.62 Cash Account Trust 35 .78 Cash Account Trust: 32 .32 Cash Acct Tr: Govt & 35 1.55 Cash Acct Tr: Tax Ex 32 1.03 Cash Acct Tr: Tax Ex 32 1.22 Cash Acct Tr: Tax Ex 32 1.26 CashMgtInst 36 1.48 CashResInst 36 1.54 CavanalCshAd 18 1.11 Cavanal Hill Governm 18 1.43 Cavanal Hill Governm 18 1.48 Cavanal Hill Governm 18 1.40 Cavanal Hill U.S. Tr 22 1.41 Cavanal Hill U.S. Tr 22 1.49 Cavanal Hill U.S. Tr 22 1.29 CavanalTrAdm 22 .99 CitiznSelTreA 26 1.47 CitiznSelTreB 26 1.27 CityNaRoGv p 21 .78 CityNRochGv 21 1.23 Columbia Government 28 1.18 Columbia Government 28 1.19 Columbia Government 28 1.19 Columbia Government 28 1.35 Columbia Government 28 1.19 ColumbiaA 28 1.19 Columbia Z 28 1.19 DWSMSerMgd 36 1.65 DWSMSerInst 36 1.65 DWS MMkt 21 1.36 DWS Variable NAV Mon 22 2.00 DavisGvtA 51 .01 Deutsche Money Marke 21 1.16 Deutsche Money Marke 21 .40 Deutsche Money Marke 21 1.36 DryBasic 29 1.49 DryInsPfGHm 12 1.61 DryInsPfGvP 12 1.36 DryTrsAgcyC 15 1.28 DryResInst 12 1.66 Dreyfus Cash Mgmt Ad 34 1.76 Dreyfus Cash Mgmt In 34 1.85 Dreyfus Cash Mgmt In 34 1.61 Dreyfus Government S 33 1.08 Dreyfus Government S 33 1.22 Dreyfus Government S 33 1.38 Dreyfus Government S 33 1.47 Dreyfus Govt Cash Mg 13 1.57 Dreyfus Govt Cash Mg 13 1.31 Dreyfus Govt Cash Mg 13 1.46 Dreyfus Govt Cash Mg 13 1.16 Dreyfus Institutiona 26 1.52 Dreyfus Institutiona 19 1.79 Dreyfus Institutiona 37 1.22 Dreyfus Institutiona 37 1.47 Dreyfus Institutiona 15 1.58 Dreyfus Instl Prefer 19 1.73 Dreyfus Liquid Asset 30 1.35 Dreyfus Liquid Asset 30 .94 Dreyfus Municipal Ca 12 1.37 Dreyfus Municipal Ca 12 1.13 Dreyfus New York Mun 21 1.29 Dreyfus New York Mun 21 1.04 Dreyfus Prime Money 56 1.79 Dreyfus Tax Exempt C 9 1.30 Dreyfus Tax Exempt C 9 1.07 Dreyfus Treasury Cas 20 1.50 Dreyfus Treasury Cas 20 1.25 Dreyfus Treasury Cas 20 1.40 Dreyfus Treasury Cas 20 1.10 Dreyfus Treasury Sec 31 1.46 Dreyfus Treasury Sec 31 1.19 Dreyfus Treasury Sec 31 1.36 Dreyfus Treasury Sec 31 1.05 Dreyfus Treasury and 16 1.60 DryfLA 30 1.08 DryInTrAgcHm 15 1.53 DryTrPmCsh I 37 1.51 DryfGenTrPrA 25 .57 EdwJones IS 29 .80 EdwJonesRS 29 .78 FIMMDom I 16 1.80 FIMMDomII 16 1.65 FIMMDomIII 16 1.55 FIMMGov I 22 1.52 FIMMGovII 22 1.37 FIMMGovIII 22 1.27FIMM Government Port 22 1.56 FIMMMMkt I 22 1.87 FIMMMMktII 22 1.72 FIMMMMktIII 22 1.62 FIMMTrOnlyII p 41 1.32 FIMMTrOnly3 41 1.22 FIMMTrOnly I 41 1.47 FIMM Treasury Only P 41 1.51 FIMM Treasury Portfo 31 1.54 FIMMTry I 31 1.50 FIMMTryII 31 1.36 FIMMTryIII 31 1.25 FedCAMuniII 34 .90 FedCAMunCS p 34 .55 FedCAMunCap 34 1.20 FedGovOblCp 32 1.42 FedGovOb IS 32 1.54 FedGovOblSv 32 1.31 FedMMEagle 36 1.57 FedNYMun WS 36 1.27 FedPAMu WS 20 1.14 FedPrCshObCp 33 1.67 FedPrVlObSv 1 1.59 FedPrVlOblCp 1 1.74 FedPrVluObl 1 1.84 FedPrCshOblIS 33 1.77 FdPrCshObSv 33 1.52 FedPriOb IS 36 1.83 FedPrObSvc 36 1.63 FedTrstUSTr 28 1.49 FedTrsOb IS 23 1.52 FedTreasObSv 23 1.27 FedTrsOblCp 23 1.42 FedUSTCshSv 42 1.22 FedUSTrsIns 42 1.47 FedVaMuCsCS p 15 .63 Federated Government 32 .57 Federated Government 42 1.17 Federated Government 36 .86 Federated Government 36 .46 Federated Government 36 .46 Federated Government 36 .86 Federated Government 32 .88 Federated Government 32 .67 Federated Government 32 1.57 Federated Institutio 6 1.44 Federated Institutio 36 1.52 Federated Institutio 36 1.67 Federated Institutio 36 1.78 Federated Institutio 36 1.77 Federated Municipal 33 .91 Federated Municipal 33 1.14 Federated Municipal 33 .67 Federated Municipal 33 .79 Federated Prime Cash 33 .82 Federated Prime Cash 33 .97 Federated Prime Cash 33 1.07 Federated Prime Cash 33 1.27 Federated Prime Cash 33 1.46 Federated Treasury O 23 1.25 Federated Trust for 28 .79 Federated Trust for 28 .64 FedMstr 18 1.81 FidTrAdvC t 30 .24 Fidelity California 25 1.33 Fidelity California 25 1.08 Fidelity Domestic Po 16 1.75 Fidelity Flex Govern 23 1.73 Fidelity Government 23 .75 Fidelity Government 23 1.00 Fidelity Government 23 1.38 Fidelity Government 23 1.45 Fidelity Government 23 1.00 FidGovPortS 22 1.47 Fidelity Insti Money 22 1.91 Fidelity Insti Money 16 1.84 Fidelity Insti Money 16 1.31 Fidelity Insti Money 31 1.00 Fidelity Insti Money 41 .97 Fidelity Investments 17 1.86 Fidelity Investments 17 1.77 Fidelity Investments 17 1.25 Fidelity Investments 17 1.67 Fidelity Investments 17 1.82 FidCashRes 23 1.33 FidSpGov 23 1.28 FidSpMM 22 1.63 FidSpUSTr 40 1.22 FidMMPortS 22 1.82 Fidelity Massachuset 23 1.36 Fidelity Massachuset 23 1.11 Fidelity Money Marke 22 1.75 Fidelity New Jersey 56 1.37 Fidelity New Jersey 56 1.12 Fidelity New York AM 24 1.35 Fidelity New York AM 24 1.10 Fidelity SAI Municip 29 1.49 Fidelity Series Gove 22 1.71 Fidelity Tax-Exempt 42 1.28 Fidelity Treasury Mo 30 1.27 Fidelity Treasury On 41 1.42 FidTrPortsS 31 1.45 FidTrsyCR 30 .74 FidTryDly M 30 .99 FinSq POF 35 1.94 FinSqTrsy 43 1.55 FinSq TOF 29 1.58 FinSq MMF 34 1.95 FstAmGvObD 22 1.11 FstAmGvObY 22 1.26 FstAmTrObD 29 1.11 FstAmGvObA p 22 .96 FstAmPrObY 15 1.46 FstAmTrObA p 29 .96 FstAmTrObY 29 1.26 First American Gover 22 1.58 First American Insti 15 1.78 First American Treas 29 1.58 First American U.S. 34 1.41 First American U.S. 34 1.01 First American U.S. 34 .86 First American U.S. 34 1.16 FsAmGvObII 22 1.41 FstAmTrObII 29 1.42 FsAmISTrII 34 1.31 FstAmPrObZ 15 1.77 FstAmPrObl 15 1.51 FsAmPrObII 15 1.61 FstAmTrObZ 29 1.54 FstAmTreResA 29 .77 Gabelli U.S. Treasur 50 1.52 Gabelli U.S. Treasur 50 1.52 GabelliUST 50 1.52 GartmrMMPr 40 1.15 GnCAMuB 7 .68 GnTrsAgcy A 30 1.00 GnTrsAgcy R 30 1.20 GnGvSec 28 .95 GeneralB p 28 .94 General Government S 28 1.20 GnGovB p 28 .71 General Money Market 28 1.37 General Municipal Mo 11 1.03 General Treasury Sec 25 .85 General Treasury Sec 25 1.01 General Treasury and 30 .75 GnMMkt 28 1.17 Goldman Sachs Fds, F 39 1.45 Goldman Sachs Fds, F 39 1.52 Goldman Sachs Financ 34 1.85 Goldman Sachs Financ 34 1.45 Goldman Sachs Financ 34 1.70 Goldman Sachs Financ 33 1.50 Goldman Sachs Financ 33 1.10 Goldman Sachs Financ 33 1.35 Goldman Sachs Financ 29 1.48 Goldman Sachs Financ 29 1.08Goldman Sachs Financ 29 1.33 Goldman Sachs Financ 35 1.84 Goldman Sachs Financ 35 1.44 Goldman Sachs Financ 35 1.69 Goldman Sachs Financ 43 1.30 Goldman Sachs Financ 43 1.05 Goldman Sachs Financ 43 1.45 Goldman Sachs Financ 39 1.05 Goldman Sachs Financ 39 1.30 Goldman Sachs Financ 33 1.57 Goldman Sachs Financ 43 1.52 Goldman Sachs Financ 29 1.55 Goldman Sachs Financ 34 1.92 Goldman Sachs Financ 35 1.91 Goldman Sachs Financ 35 1.79 Goldman Sachs Financ 34 1.79 Goldman Sachs Financ 29 1.43 Goldman Sachs Financ 43 1.40 Goldman Sachs Financ 33 1.45 Goldman Sachs Financ 39 1.40 Goldman Sachs Financ 43 .85 Goldman Sachs Financ 43 .75 Goldman Sachs Financ 43 1.20 Goldman Sachs Financ 39 .90 Goldman Sachs Financ 39 .75 Goldman Sachs Financ 39 1.20 Goldman Sachs Financ 29 .91 Goldman Sachs Financ 29 .77 Goldman Sachs Financ 29 1.23 Goldman Sachs Financ 34 1.59 Goldman Sachs Financ 33 .95 Goldman Sachs Financ 33 .80 Goldman Sachs Financ 33 1.25 Goldman Sachs Financ 35 1.28 Goldman Sachs Financ 35 1.13 Goldman Sachs Financ 35 1.58 Goldman Sachs Financ 34 1.14 Goldman Sachs Financ 34 1.29 Goldman Sachs Financ 33 .60 Goldman Sachs Financ 33 1.35 Goldman Sachs Financ 33 1.60 Goldman Sachs Financ 45 1.06 Goldman Sachs Financ 45 1.53 Goldman Sachs Financ 45 1.21 Goldman Sachs Financ 45 1.46 Goldman Sachs Financ 45 .76 Goldman Sachs Financ 45 1.41 Goldman Sachs Financ 45 1.31 Goldman Sachs Financ 45 1.56 Goldman Sachs Invest 35 1.33 Goldman Sachs Invest 35 1.18 Goldman Sachs Invest 35 1.03 Goldman Sachs Invest 15 .41 Goldman Sachs Invest 15 1.16 Goldman Sachs Invest 35 1.58 Goldman Sachs Invest 35 1.83 Goldman Sachs Invest 35 .83 Goldman Sachs Invest 35 1.58 GovTxMgSvc 42 1.22 GovObTR 32 1.04 GovTxMgIS 42 1.47 Government Fund Clas 45 1.46 Government Obligatio 22 1.59 Government Obligatio 22 1.57 GovResFd P 36 .71 HSBC U.S. Government 29 1.48 HSBC U.S. Government 29 1.59 HSBC U.S. Government 29 1.53 HSBC U.S. Government 29 1.55 HSBC U.S. Treasury M 25 1.36 HSBC U.S. Treasury M 25 1.11 HSBC U.S. Treasury M 25 1.47 HSBC U.S. Treasury M 25 1.43 HSBC U.S. Treasury M 25 1.45 HSBCUSGov A 29 1.08 HSBCUSGov D 29 1.23 Harbor Money Market 39 1.36 Harbor 39 1.36 HeritAdm 14 1.64 HeritInst 14 1.77 HewittMM p 42 .26 ING MM A 14 1.30 ING MM I 14 1.27 Invesco Government M 19 1.53 InvescoA5 19 1.17 InvescoC5 p 19 .43 Invesco Tax Exempt C 13 .66 Invesco Tax-Exempt C 13 .69 Investor Cash Tr, Tr 51 1.49 Investor Tax-Exempt 15 1.31 Investor Tax-Exempt 15 .91 Investor Tax-Exempt 15 1.16 Investor Tax-Exempt 15 1.38 Investor Tax-Exempt 15 1.26 Investor Tax-Exempt 15 .76 Investor Tax-Exempt 15 .61 Investor Tax-Exempt 15 1.06 InvCshTrTrs 51 1.55 Investors Cash Tr, T 51 1.12 Investors Cash Trust 51 1.53 Ivy Cash Management 17 .36 Ivy Cash Management 17 .35 Ivy Cash Management 17 1.33 Ivy Government Money 12 .98 Ivy Government Money 12 1.19 IvyMonyyC t 12 .08 IvyMnyA 12 1.02 IvyMM B 12 .01 JPMGvMMAg 29 1.47 JPMLqAsR 24 1.32 JPMGvPrem 29 1.28 JPMGvCap 29 1.55 JPMTrPlInv 22 1.24 JPMTrPlRs 22 1.05 JPMorg100 Agcy 43 1.41 JPM100 SecP 43 1.22 JPM100 TrInst 43 1.46 JPMorgan100 43 1.08 JPMLqAstP 24 1.57 JPMorganFed 30 1.09 JPMorFedAgcy 30 1.42 JPMorgFedPr 30 1.23 JPMLqAstAg 24 1.76 JPMLqAstC p 24 1.05 JPMLqAstMrg 24 1.43 JPMLqAstInst 24 1.81 JPMMunInst 6 1.46 JPMMuMorg 6 1.08 JPMNYMuR p 6 .94 JPMorgPrm 20 1.48 JPMorgPrAgcy 20 1.74 JPMorgPrmPr 20 1.55 JPMTreasC t 22 .78 JPMTrsPlusP 22 1.30 JPMTrsPlsMrg 22 1.16 JPMTrsPlsInst 22 1.54 JPMTrsPlsAg 22 1.49 JPMTrsSecR p 43 .97 JPMUSGvInst 29 1.52 JPMUSGvtR p 29 1.03 JPMUSGvtMrg 29 1.14 JPMLqAsInv 24 1.51 JPMorgan 100% US Tre 43 1.49 JPMorgan California 7 1.15 JPMorgan California 7 .55 JPMorgan California 7 .90 JPMFedInst 30 1.47 JPMorgan Institution 7 1.42 JPMorgan Institution 7 1.46 JPMorgan Institution 7 1.45 JPMorgan Institution 7 1.37 JPMorgan Liquid Asse 24 1.84 JPMorgan Municipal M 6 .97 JPMorgan Municipal M 6 1.41 JPMorgan Municipal M 6 .62 JPMorgan New York Mu 6 1.19 JPMorgan New York Mu 6 .59 JPMorgan New York Mu 6 .94 JPMPrInst 20 1.79 JPMPrRsv 20 1.30 JPMorgan Prime Money 20 1.84 JPMorgan Prime Money 20 1.82 JPMorgan Prime Money 20 1.03 JPMorgan U. S. Treas 22 1.59 JPMorgan U.S. Govern 29 1.03JPMorgan U.S. Govern 29 .73 JPMorgan U.S. Govern 29 .68 JPMorgan U.S. Govern 29 1.43 JPMorgan U.S. Treasu 22 1.57 JPMorgan US Governme 29 1.23 Liquid Assets Portfo 18 .92 Liquid Assets Portfo 18 1.59 Liquid Assets Portfo 18 1.24 Liquid Assets Portfo 18 1.71 MainStay A 24 1.26 MainStay B 24 1.03 MainStay Money Marke 24 1.03 MainStay Money Marke 24 1.03 ManagersMM 29 1.58 Maryland Tax-Free Mo 38 1.13 Maryland Tax-Free Mo 38 1.11 Meeder Institutional 36 1.72 MeederRetl 36 1.42 ML CMAMn 38 1.16 ML CMATr 39 1.08 MilestnTOInst 37 1.49 MilestnTOInv 37 1.26 MHLIRSel 27 1.82 MMktGS2 41 1.55 MMktGS4 41 1.30 MMktProFdInv 36 .77 MMktProFdSvc 36 .40 Mutual America Insti 23 1.49 Nationwide Governmen 40 .97 NatnwdMMInst 40 1.25 New York Tax-Free Mo 31 1.25 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 12, 2018

PAGE 48

NorthInstGovSel 38 1.49 Northern 32 1.63 NorthernGvSl 38 1.34 Northern Institution 7 1.41 Northern Institution 38 1.46 Northern Institution 38 1.49 Northern Institution 38 1.49 NorthInstTreas 36 1.53 NorthernUSGv 38 1.35 OppCshResN t 37 1.10 OppenhCshB p 37 1.11 OppenhCshC p 37 1.10 OppCshRes 37 1.10 Oppenheimer Governme 36 1.15 Oppenheimer Institut 35 1.59 Oppenheimer Institut 35 1.54 Oppenheimer Institut 35 1.52 OppMMFd A 36 1.15 PIMCO Government Mon 12 1.50 PIMCO Government Mon 12 1.50 PIMCO Government Mon 12 1.55 PIMCO Government Mon 12 1.65 PIMCO Government Mon 12 1.65 PIMCO Government Mon 12 1.66 PNC Government Money 26 1.46 PNC Gov A 26 1.40 PNC Gov I 26 1.50 PNC TrA p 37 1.31 PNC Tr I 37 1.41 PNC Treasury Plus Mo 21 1.42 PNC Treasury Plus Mo 21 1.35 PW PACE P 21 1.10 PhoenixMM A 19 .01 Pioneer U.S. Governm ... 1.11 Pioneer U.S. Governm ... .55 PionrCs ... .96 PremGvtMP 21 1.55 PremierPort 18 1.82 Premier Portfolio Pe 18 1.27 Premier Portfolio Pr 18 1.53 Premier Portfolio Re 18 1.67 Premier Portfolio Re 18 .94 PrimeObTR 36 1.33 PruMMartD 30 1.15 PruMMrtZ 30 1.32 Prudential Governmen 30 1.15 Prudential Governmen 30 1.11 Prudential Governmen 30 1.17 PruInstMM A 19 19.00 Putnam Government Mo 22 .01 Putnam Government Mo 22 .01 Putnam Government Mo 22 .01 Putnam Government Mo 22 .01 Putnam Government Mo 22 .01 Putnam Government Mo 22 .01 Putnam Government Mo 22 .01 Putnam Government Mo 22 .01 Putnm MMA 19 1.42 Putnam Money Market 19 .01 Putnam Money Market 19 .01 Putnam Money Market 19 .01 PutnmMMC t 19 .01 RBCGvRBCI1 33 1.57 Retail Prime Obligat 17 1.79 Retail Prime Obligat 17 1.63 Retail Prime Obligat 17 1.73 Retail Prime Obligat 17 1.47 Retail Prime Obligat 17 1.53 Retail Prime Obligat 17 1.17 Rydex U.S. Governmen 38 .75 SEI DITGovA 45 1.46 SEI DITGvIIA 53 1.51 SEI DITTrsA 38 1.48 SEI DITTrIIA 45 1.49 STI CshRes 28 1.35 STIC Prime Portfolio 16 1.60 STIC Prime Portfolio 16 .89 STIC Prime Portfolio 16 1.21 STIC Prime Portfolio 16 1.68 STIT Liquid Assets 18 1.49 STIT STIC Prime Por 16 1.46 STIT Government & Ag 23 1.54 STIT Government & Ag 23 1.27 STIT Liquid Assets P 18 1.76 STIT STIC Prime Port 16 1.73 STIT Tax-Free Cash R 13 1.14 STIT Tax-Free Cash R 13 1.35 STIT Treasury Obliga 39 1.53 STIT Treasury Obliga 39 1.50 STIT Treasury Obliga 39 1.28 STIT Treasury Portfo 39 1.29 STIT Treasury Portfo 39 1.56 Saratoga Advantage T 1 .01 Saratoga U.S.Governm 1 .01 SaratgUSGvI 1 .01 SchwbACR-Pr 24 1.38 SchwbACR 24 1.31 SchwbCshRes 27 1.31 Schwab Government Mo 15 1.37 SchwbInv 28 1.60 SchwbRetAdv 28 1.56 Schwab Retirement Go 32 1.47 Schwab Treasury Obli 6 1.35 Schwab U.S. Treasury 15 1.33 SchbValAdv 29 1.61 SchwValAdUlt 29 1.76 Schwab Variable Shar 30 1.76 SchwbGv 15 1.11 SchbMM 14 1.52 Schb UST 15 1.13 SentinelGov A 6 1.10 StFrmMMLgA 35 1.28 State Farm Money Mar 35 1.11 State Farm Money Mar 35 1.11 State Farm Money Mar 35 1.11 State Farm Money Mar 35 1.18 State Farm Money Mar 35 1.18 State Farm Money Mar 35 1.18 State Farm Money Mar 35 1.18 StStInstLRS 23 1.84 State Street Insti L 17 1.35 State Street Insti T 27 1.24 State Street Insti T 27 1.59 State Street Insti T 30 1.55 State Street Insti U 23 1.61 State Street Insti U 23 1.26 State Street Institu 23 1.65 State Street Institu 23 1.58 State Street Institu 27 1.51 State Street Institu 30 1.47 State Street Institu 23 1.53 State Street Institu 23 1.36 State Street Institu 30 1.20 State Street Institu 23 1.63 State Street Institu 27 1.54 State Street Institu 23 1.78 State Street Institu 23 1.75 State Street Institu 23 1.59 State Street Treasur 27 1.63 SunAmMMA 36 .01 T. Rowe Price Govern 39 1.40 T. Rowe Price Instit 41 1.72 T. Rowe Price Tax-Ex 47 1.15 TDAM California Muni 25 .71 TDAM Insti U.S. Gov 33 1.17 TDAM Insti U.S. Gove 33 1.42 TDAM Institutional T 43 .67 TDAM Institutional T 43 1.19 TDAM Institutional U 33 .77 TDAMMMInv 47 1.24 TDAMMMkPr 47 1.23 TDAM Money Market Po 47 1.34 TDAM Money Market Po 47 1.14 TDAM Municipal Portf 32 .82 TDAM New York Munici 26 .82 TDAM U.S. Government 38 .89 TDAMUSGv 38 .99 TIAA-CREF Inst 48 .01 TIAA-CREF Money Mark 48 .01 TIAA-CREF Money Mark 48 .01 TIAACREF Ret 48 .01 TIAA-CREF Ret 48 .01 TRowSumCR 42 1.49 TRowPRF 39 1.26 TRowUST 41 1.28 Thriv MM Inst 37 1.28 Thriv MMk A 37 1.16 TreasObTR 23 1.02 Treasury Obligations 29 1.57 Treasury Portfolio P 36 1.48 U.S. Government Mone 17 .37 U.S. Government Mone 17 .86 U.S. Government Mone 17 1.56 U.S. Treasury Money 41 1.07 UBS Prime Investor F 21 1.47 UBS Prime Preferred 21 1.78 UBS Prime Reserves F 21 1.74 UBS RMA Government M 22 1.22 UBS Select Governmen 22 1.57 UBS Select Governmen 22 1.26 UBS Select Governmen 22 1.53 UBS Select Governmen 22 1.51 UBS Select Prime Inv 27 1.51 UBS Select Prime Pre 27 1.86 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 1.38 UBS Tax-Free Investo 7 1.11 UBS Tax-Free Preferr 7 1.42 US Government Money 33 .75 US Government Money 33 1.47 USAA Mutl 26 1.38 USAA Treas 36 1.27 VALIC MMktI 35 .01 VALIC MMkII 34 .01 VangAdmTry 45 1.54 VangFdl 44 1.54 VangPr 43 1.76 VangPrInst 43 1.82 Voya Government Mone 14 1.27 Voya Government Mone 14 1.27 Voya Government Mone 14 .27 Voya Government Mone 14 1.27 Voya Liquid Assets P 14 1.17 Voya Liquid Assets P 14 1.42 Voya Liquid Assets P 14 1.02 Voya Money Market Po 14 1.37 Voya Money Market Po 14 1.21 WA Select Tax Free R 9 1.36 WF 100% Treasury Mon 31 1.43 WF Government Money 25 1.55 Wells Fargo 100% Tre 31 1.33 WellsFargo A 13 1.34 WFCashInvAd 14 1.66 WFCashInst 14 1.79 Wells Fargo Cash Inv 14 1.86 Wells Fargo Fd, Trea 24 1.31 WFGovAdm 25 1.35 WFGvtMMA 25 1.08 Wells Fargo Heritage 14 1.84Wells Fargo Heritage 14 1.54 WellsFargoI 100 31 1.13 WellsFargoInsCsh 14 1.49 WellsFargoInsGv 25 1.19 Wells Fargo Money Ma 13 1.78 Wells Fargo Money Ma 13 1.48 Wells Fargo Municipa 5 1.42 WellsF100TrA 31 .98 WellsFargo TrsyS 24 1.21 WellsFargoTrsyA 24 1.04 WellsFargo TrsyI 24 1.46 WFGvMMInst 25 1.49 Western Asset Govern 39 .95 Western Asset Govern 39 .68 WA GvtRsvA 39 1.07 WAInstGvInst 39 1.52 Western Asset Insti 43 1.34 Western Asset Insti 40 1.70 Western Asset Instit 39 1.47 Western Asset Instit 39 1.47 Western Asset NY Tax 7 .95 Western Asset Prime 32 1.43 Western Asset Tax Fr 9 .47 Western Asset Tax Fr 9 .97 Western Asset US Tre 43 .63 WstnUSTrN 43 1.00 WstnInstLqRsI 40 1.75 WstnPrmLiq 40 1.46 WstnInstUSTR 43 1.41 WstnPrmUSTR 43 1.15 Wilm GovSel 32 1.30 Wilm TrAdm 32 .99 Wilm TrSvc 32 .83 Wilm TrSvc 32 1.24 Wilm GovAdm 32 1.05 Wilmington U.S. Gove 32 .90 WilmUSGov 32 1.40Tax ExemptAIMTx 13 .56 AmC CATF 15 1.13 AmC TF 10 1.21 BMO TaxF I p 9 1.41 BMO TaxF Y 9 1.16 BNYMelNMuM 17 1.33 BLMunFdPCS p 26 .90 BRLM Muni 26 1.38 BRF NYMuni 6 1.41 BRFCAMuni 12 1.35 CashActTxEMgd 32 1.09 FIMMTxExII 35 1.27 FIMMTxEx3 35 1.17 FIMMTxExI 35 1.42 FedCAMuniSv 34 1.05 FedCAMu WS 34 1.30 FedGAMuCsh 13 1.14 FedMAMuCS p 33 .54 FedMAMuniSv 33 .95 FedMuObl A 33 1.48 FedMuOblCap 33 1.39 FedMunOblSv 33 1.23 FedNYMuCSv 36 1.05 FedNYMuCS p 36 .58 FedNYMuCsII 36 .82 FedPAMuniCS 20 .55 FedPAMuCsSv 20 .94 FedTaxFObWS 35 1.41 FedTxFrObSv 35 1.16 FedMuniSvc 15 1.02 FedTxF c 6 1.49 FidCA 24 1.11 FidCT 45 1.13 FidMA 31 1.08 FidMI 29 1.07 FidMuMM 44 1.22 FidNJ 55 1.05 FidNY 30 1.08 FidOH 50 1.06 FidPA 31 1.08 FidSpCA 25 1.23 FidSpMA 23 1.25 FidSpNJ 56 1.26 FidSpNY 24 1.24 FidTEDly M 42 .91 FidAZ 15 1.15 Fid TECR 42 .66 FidTxEx MM 42 1.16 FidTaxExPortS 35 1.37 FinSq TEF 15 1.41 FstAmTFA 28 .81 FstAmTxFY 28 1.11 FsAmTxFObII 28 1.26 FstAmTFObZ 28 1.36 GenNJMun 25 .82 GenNYMuB 20 .87 GnMuB p 11 .59 GnNYMuB p 20 .49 GnCalMu 7 .92 JPMMuMMP 6 1.22 JPMorganCA 7 1.01 JPMorganNY 6 1.05 JPMorganTF 9 1.01 JPMorg TFPr 9 1.15 JPMTxFrR p 9 .90 JPMorgTFAgcy 9 1.34 JPMTxFrInst 9 1.39 NYTxFrMMI 22 1.83 NortnInstMuni 7 1.41 NorthernMun 10 1.25 PremierTxEx 12 1.43 SchwAMTTxF 14 1.03 SchwNYMuVA 15 1.27 SchwNYMuSw 15 1.02 SchwTxFValAd 14 1.25 ShwbTE 13 1.20 SchwabTxEx 13 1.30 Schwb CA 15 1.03 ScudTECshInst 32 1.26 TDAMCAMu 25 .81 TDAMMuni 32 .92 TDAMNYMu 26 .92 TRowSumMu 48 1.05 TRowCA c 43 .85 TRowNY c 31 1.03 TRowTE c 47 1.08 USAATxEx 23 1.06 VangNJ 44 1.34 VangCA 29 1.33 VangPA 20 1.40 VangNY 27 1.39 VangTxEx 32 1.42 WFAMuCshM 5 1.52 WFA MuCsMSv 5 1.27 WFNatInstMM 5 1.45 WFNtTFMMSv 5 1.20 WellsFargoNat 5 1.35 WellsF NTFA 5 1.01 WstnFTxR N 9 .82 WstnInstTxFR 9 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 99.30 99.31 1.83 .75 Apr 18 p 99.30 99.31 1.66 1.00 May 18 p 99.30 99.31 1.57 3.88 May 18 p 100.06 100.07 1.64 9.13 May 18 k 100.21 100.22 -0.01 1.62 .88 May 18 p 99.28 99.29 1.70 1.00 May 18 p 99.29 99.30 1.69 2.38 May 18 p 100.03 100.04 1.66 1.13 Jun 18 p 99.28 99.29 1.68 .63 Jun 18 p 99.24 99.25 1.74 1.38 Jun 18 p 99.29 99.30 1.74 2.38 Jun 18 p 100.04 100.05 1.69 .88 Jul 18 p 99.24 99.25 1.74 1.38 Jul 18 f 100.29 100.30 +0.01 1.38 Jul 18 p 99.28 99.29 1.78 2.25 Jul 18 p 100.04 100.05 1.79 1.00 Aug 18 p 99.22 99.23 1.85 4.00 Aug 18 p 100.23 100.24 -0.01 1.84 .75 Aug 18 p 99.18 99.19 1.89 1.50 Aug 18 p 99.27 99.28 1.89 1.00 Sep 18 p 99.19 99.20 1.91 .75 Sep 18 p 99.14 99.15 1.92 1.38 Sep 18 p 99.23 99.24 1.93 .88 Oct 18 p 99.14 99.15 1.96 .75 Oct 18 p 99.10 99.11 1.96 1.25 Oct 18 p 99.19 99.20 1.97 1.75 Oct 18 p 99.28 99.29 1.95 1.25 Nov 18 p 99.17 99.18 -0.01 2.01 3.75 Nov 18 p 101.00 101.01 2.01 1.00 Nov 18 p 99.11 99.12 -0.01 2.01 1.25 Nov 18 p 99.16 99.17 2.02 1.38 Nov 18 p 99.19 99.20 2.01 1.25 Dec 18 p 99.15 99.16 2.03 1.00 Dec 18 p 99.13 99.14 2.06 1.38 Dec 18 p 99.16 99.17 2.07 1.50 Dec 18 p 99.19 99.20 2.06 1.13 Jan 19 p 99.09 99.10 2.07 2.13 Jan 19 f 101.20 101.21 +0.01 1.13 Jan 19 p 99.07 99.08 2.09 1.25 Jan 19 p 99.10 99.11 2.10 1.50 Jan 19 p 99.16 99.17 2.11 .75 Feb 19 p 98.27 98.28 2.12 2.75 Feb 19 p 100.17 100.18 2.11 8.88 Feb 19 k 105.24 105.25 -0.01 1.95 1.13 Feb 19 p 99.04 99.05 2.11 1.38 Feb 19 p 99.11 99.12 2.12 1.50 Feb 19 p 99.14 99.15 2.12 1.00 Mar 19 p 98.31 99.00 2.12 1.25 Mar 19 p 99.05 99.06 2.13 1.50 Mar 19 p 99.12 99.13 2.14 1.63 Mar 19 p 99.16 99.17 2.13 .13 Apr 19 f 99.27 99.28 +0.02 .27 .88 Apr 19 p 98.23 98.24 2.15 1.25 Apr 19 p 99.02 99.03 2.15 1.63 Apr 19 p 99.14 99.15 2.16 .88 May 19 p 98.19 98.20 2.17 3.13 May 19 p 101.01 101.02 2.16 1.13 May 19 p 98.26 98.27 2.17 1.25 May 19 p 98.31 99.00 +0.01 2.16 1.50 May 19 p 99.08 99.09 2.17 1.00 Jun 19 p 98.18 98.19 2.19 1.25 Jun 19 p 98.28 98.29 +0.01 2.18 1.63 Jun 19 p 99.10 99.11 2.20 .75 Jul 19 p 98.06 98.07 +0.01 2.21 1.88 Jul 19 f 102.18 102.19 +0.01 .88 Jul 19 p 98.08 98.09 2.22 1.63 Jul 19 p 99.07 99.08 2.22 .75 Aug 19 p 98.01 98.02 2.23 3.63 Aug 19 p 101.25 101.26 2.26 8.13 Aug 19 k 107.26 107.27 2.19 1.00 Aug 19 p 98.09 98.10 2.25 1.25 Aug 19 p 98.20 98.21 2.26 1.63 Aug 19 p 99.05 99.06 +0.01 2.24 .88 Sep 19 p 98.01 98.02 -0.01 2.27 1.00 Sep 19 p 98.06 98.07 +0.01 2.26 1.38 Sep 19 p 98.22 98.23 2.27 1.75 Sep 19 p 99.08 99.09 2.27 1.00 Oct 19 p 98.03 98.04 2.28 1.25 Oct 19 p 98.14 98.15 2.27 1.50 Oct 19 p 98.25 98.26 2.28 1.00 Nov 19 p 98.00 98.01 +0.01 2.29 3.38 Nov 19 p 101.22 101.23 2.28 1.00 Nov 19 p 97.30 97.31 +0.01 2.29 1.50 Nov 19 p 99.04 99.05 +0.01 2.29 1.50 Nov 19 p 98.23 98.24 2.29 1.38 Dec 19 p 98.16 98.17 +0.01 2.29 1.13 Dec 19 p 98.01 98.02 2.29 1.63 Dec 19 p 98.27 98.28 2.30 1.88 Dec 19 p 99.09 99.10 +0.01 2.30 1.38 Jan 20 f 102.02 102.03 +0.02 .19 1.38 Jan 20 f 98.13 98.14 +0.01 2.30 1.25 Jan 20 p 98.04 98.05 2.30 1.38 Jan 20 p 98.12 98.13 +0.01 2.29 2.00 Jan 20 p 99.14 99.15 2.31 3.63 Feb 20 p 102.11 102.12 2.31 8.50 Feb 20 k 111.07 111.08 2.25 1.38 Feb 20 p 98.08 98.09 +0.01 2.33 1.25 Feb 20 p 98.01 98.02 2.32 2.25 Feb 20 p 99.28 99.29 2.31 1.13 Mar 20 p 97.21 97.22 2.34 1.38 Mar 20 p 98.05 98.06 +0.01 2.34 2.25 Mar 20 p 99.28 99.29 2.31 1.50 Apr 20 p 98.11 98.12 2.34 .13 Apr 20 f 99.18 99.19 +0.03 .34 1.13 Apr 20 p 97.18 97.19 +0.01 2.35 1.38 Apr 20 p 98.01 98.02 2.35 1.50 May 20 p 98.08 98.09 2.35 3.50 May 20 p 102.10 102.11 +0.01 2.36 8.75 May 20 k 113.08 113.09 2.23 1.38 May 20 p 97.30 97.31 +0.01 2.37 1.50 May 20 p 98.06 98.07 2.37 1.50 Jun 20 p 98.05 98.06 2.37 1.63 Jun 20 p 98.12 98.13 +0.01 2.38 1.88 Jun 20 p 98.29 98.30 2.38 1.25 Jul 20 f 102.19 102.20 +0.03 .10 1.50 Jul 20 p 98.02 98.03 2.38 1.63 Jul 20 p 98.09 98.10 2.38 2.00 Jul 20 p 99.05 99.06 +0.01 2.38 1.50 Aug 20 p 98.00 98.01 +0.01 2.38 2.63 Aug 20 p 100.17 100.18 +0.01 2.39 8.75 Aug 20 k 114.15 114.16 2.37 1.38 Aug 20 p 97.20 97.21 2.40 2.13 Aug 20 p 99.11 99.12 2.40 1.38 Sep 20 p 97.20 97.21 +0.01 2.38 1.38 Sep 20 p 97.17 97.18 2.40 2.00 Sep 20 p 99.01 99.02 +0.01 2.40 1.63 Oct 20 p 98.04 98.05 +0.01 2.40 1.38 Oct 20 p 97.14 97.15 +0.01 2.42 1.75 Oct 20 p 98.12 98.13 +0.01 2.41 1.75 Nov 20 p 98.11 98.12 +0.01 2.41 2.63 Nov 20 p 100.17 100.18 +0.01 2.41 1.63 Nov 20 p 97.31 98.00 +0.01 2.42 2.00 Nov 20 p 98.30 98.31 +0.01 2.42 1.88 Dec 20 p 98.19 98.20 2.41 1.75 Dec 20 p 98.08 98.09 +0.01 2.42 2.38 Dec 20 p 99.28 99.29 +0.01 2.42 2.00 Jan 21 p 98.28 98.29 +0.01 2.42 1.13 Jan 21 f 102.07 102.08 +0.03 .31 1.38 Jan 21 p 97.04 97.05 +0.01 2.43 2.13 Jan 21 p 99.05 99.06 +0.01 2.43 2.25 Feb 21 p 99.16 99.17 +0.01 2.43 3.63 Feb 21 p 103.08 103.09 +0.01 2.43 7.88 Feb 21 k 115.00 115.01 2.39 1.38 Feb 21 p 96.11 96.12 +0.01 2.44 2.00 Feb 21 p 98.25 98.26 +0.01 2.44 2.38 Mar 21 p 99.26 99.27 +0.01 2.44 1.25 Mar 21 p 96.19 96.20 +0.01 2.45 2.25 Mar 21 p 99.14 99.15 +0.01 2.44 .13 Apr 21 f 99.05 99.06 +0.04 .41 2.38 Apr 21 p 99.25 99.26 2.44 1.38 Apr 21 p 96.27 96.28 +0.01 2.45 2.25 Apr 21 p 99.13 99.14 +0.01 2.45 3.13 May 21 p 101.30 101.31 +0.01 2.47 8.13 May 21 k 116.26 116.27 2.44 2.00 May 21 p 98.18 98.19 +0.01 2.47 1.13 Jun 21 p 95.26 95.27 +0.01 2.48 2.13 Jun 21 p 98.28 98.29 2.48 .63 Jul 21 f 101.06 101.07 +0.04 .25 1.13 Jul 21 p 95.22 95.23 +0.01 2.49 2.25 Jul 21 p 99.07 99.08 +0.01 2.49 2.13 Aug 21 p 98.25 98.26 +0.01 2.50 8.13 Aug 21 k 118.03 118.04 +0.01 2.45 1.13 Aug 21 p 95.17 95.18 +0.01 2.50 2.00 Aug 21 p 98.11 98.12 2.51 1.13 Sep 21 p 95.13 95.14 +0.01 2.51 2.13 Sep 21 p 98.23 98.24 +0.01 2.51 1.25 Oct 21 p 95.24 95.25 +0.02 2.51 2.00 Oct 21 p 98.08 98.09 +0.02 2.52 2.00 Nov 21 p 98.08 98.09 +0.01 2.51 8.00 Nov 21 k 118.26 118.27 2.49 1.75 Nov 21 p 97.10 97.11 +0.01 2.52 1.88 Nov 21 p 97.26 97.27 +0.02 2.51 2.00 Dec 21 p 98.04 98.05 +0.02 2.53 ARCResources 268100 15.09 14.35 14.92 +.54 AdvOil Gas 188371 4.40 4.20 4.30 +.12 AgnicoEagle 83015 55.83 54.90 55.25 +.61 Aimia Inc 90722 1.77 1.67 1.73 +.03 AirCdaV VV 118466 25.72 24.92 25.00 -.36 AlacerGoldJ 76013 2.08 2.00 2.02 -.02 AlamosGoldA 159842 7.29 6.97 7.02 +.12 AlgonquinPwr 65940 12.53 12.36 12.43 -.08 AlimntatnBSV 95340 54.81 53.96 54.03 -.64 AphriaInc J 374597 10.28 9.55 10.09 +.20 ArgonautJ 126240 2.43 2.31 2.35 +.03 AsankoGoldo 85427 1.33 1.25 1.26 ... AthabascaOil 449011 1.44 1.32 1.34 -.03 AuroraCannabi 1438984 8.24 7.61 7.93 +.04 B2GoldCorpo 936827 3.80 3.57 3.61 +.14 BCE Inc 149041 54.72 54.03 54.50 +.07 BarrickGold 478401 16.68 16.22 16.45 +.36 BaytexEnergy 501218 4.12 3.94 4.04 +.10 BirchcliffEng 491846 4.45 4.19 4.24 -.04 Bk NS 132822 77.76 76.94 77.16 -.44 BkMontreal 105778 96.00 94.85 94.96 -1.31 BlackberryLtd 186975 13.38 12.98 13.00 -.44 BombardirBSV 506845 3.69 3.62 3.68 +.03 BonavistaEgy 130371 1.42 1.34 1.41 +.09 BrookdALV 80422 49.58 48.91 49.43 +.22 CAE Inc 70350 24.38 23.91 24.26 +.34 CIBC 92120 111.84 111.00 111.08 -.87 CamecoCorp 83822 12.77 12.49 12.59 +.04 CanopyGrowth 535517 28.46 26.87 27.66 +.15 CardinalEngy 80739 4.72 4.59 4.62 +.02 CdnEgySrvTc 105489 6.25 5.86 6.11 +.25 CdnNatRail 99010 94.58 92.90 94.25 +.63 CdnNatRes 359829 43.39 42.27 43.21 +.83 CenovusEngy 647845 12.84 12.40 12.49 +.08 CenterraGld 91340 7.39 7.20 7.32 +.01 ChampionOrdo 893463 1.19 1.10 1.15 -.04 ChoiceREITUn 89613 12.03 11.40 11.95 +.58 ChorusAvaitio 62625 8.30 8.13 8.24 -.01 CrescentPnt 484998 9.97 9.49 9.88 +.40 CrewEngy 314207 2.46 2.17 2.42 +.27 DetourGoldo 182129 14.70 14.02 14.57 +.65 ECNCapitalCo 151535 3.54 3.42 3.51 -.03 EldoradoGld 293711 1.29 1.25 1.25 +.01 ElementFin 353326 4.57 4.46 4.53 +.03 EnCanaCorp 571897 14.75 14.32 14.73 +.40 EnbridgeInc 231194 40.58 40.07 40.08 -.34 EnerplusCorp 98257 14.87 14.29 14.70 +.32 FirstMiningF 84874 .46 .43 .44 +.01 FirstQntumo 152620 18.08 17.68 17.85 -.20 FortunaSilver 71651 7.03 6.80 6.92 +.05 Franco Nevada 62865 89.68 87.00 87.30 +.02 FrstMajSvro 150110 8.54 8.11 8.29 +.31 GearEnergyLt 98582 .82 .78 .81 +.03 GoldcorpInc 284913 18.28 17.79 18.00 +.37 GoldenStar 123843 .77 .74 .77 +.04 GranTierrao 120802 3.75 3.56 3.68 +.12 GuyanaGldo 115080 5.12 4.77 4.94 -.05 HorzonNtho 97789 2.42 2.20 2.31 -.05 HrznCrdOilBl 224450 10.32 9.83 10.12 +.30 HrznCrdOilBr 233826 5.73 5.44 5.55 -.18 HrznGoldBull 100358 11.50 10.92 11.24 +.52 HrznNtGsBul 98333 3.57 3.53 3.53 +.01 HudBayMnrls 165621 9.32 9.09 9.13 -.16 HuskyEngy 104937 18.50 18.05 18.36 +.19 ISharesS P60 287333 22.74 22.61 22.64 -.03 IShrsCapEngy 196958 12.08 11.79 12.00 +.21 IShrsGlblGld 61546 11.94 11.69 11.81 +.26 IamgoldCorp 185016 6.85 6.59 6.81 +.27 ImperialOil 78299 36.02 35.65 35.90 +.10InterPipeline 81701 23.31 23.03 23.23 +.27 IvanhoeAo 114508 2.91 2.84 2.87 +.03 KeltExplo 159765 7.81 7.60 7.69 +.05 KerrMinesJ 194153 .23 .19 .19 -.03 KinrossGold 652351 4.81 4.70 4.78 +.15 Kirklandlake 192640 21.88 20.60 21.77 +1.40 LargoResourcs 255448 1.88 1.75 1.82 +.07 LundinMng 177752 8.41 8.23 8.27 -.09 MEGEnergy 362154 5.96 5.58 5.81 +.22 MagnaInt l 104631 76.52 74.72 75.78 +.56 MandalayReso 62831 .22 .20 .20 ... ManulifeFin 298175 23.32 23.11 23.12 -.18 NatBkCan 75438 59.87 59.11 59.49 -.56 NemaskaLithiu 229195 1.34 1.26 1.27 -.04 NeovascInc 704267 .07 .06 .07 -.01 New Gold 403967 3.06 2.95 2.96 -.02 NuvistaEngy 62282 7.76 7.43 7.66 +.21 OceanaGoldCrp 350797 3.55 3.45 3.51 +.07 OsiskoMining 104156 2.51 2.37 2.41 +.04 PaintedPonyE 113423 2.44 2.30 2.34 +.07 ParexReso 64136 19.68 19.05 19.45 +.41 PembinaPipe 145245 40.29 39.71 39.91 -.03 PeytoExpl 90315 12.24 11.77 11.86 +.09 PowerCorpSV 397382 29.30 28.87 29.12 -.29 PrecisionDrl 327232 3.94 3.74 3.87 +.13 PremierGoldo 70925 2.78 2.65 2.67 -.01 PretiumReso 188100 10.55 9.36 10.37 +1.64 Prometico 117799 .84 .78 .79 -.06 RagingRiver 128411 6.93 6.74 6.75 +.02 RogersCommB 81205 57.58 56.85 57.37 -.25 RoxgoldInc J 79594 1.18 1.10 1.12 +.05 RoyalBank 185211 97.78 96.89 97.04 -1.01 SemafoInc o 120803 3.80 3.62 3.79 +.12 SevenGenClA 234684 17.32 16.91 17.09 +.14 ShawCommBNV 88462 24.27 23.93 24.17 +.01 SherrittIntl 89095 1.14 1.11 1.11 -.03 Silvercorpo 64121 3.42 3.34 3.37 -.01 SourceEnergy 69109 4.81 4.49 4.77 +.26 SpartanEngyCo 193519 6.43 6.06 6.19 +.16 Sprott Inc 126817 3.49 3.19 3.46 +.26 SunLifeFin 63193 51.81 51.32 51.34 -.39 SuncorEngy 429228 47.50 46.28 47.29 +.96 SurgeEnergyo 68355 2.12 2.07 2.08 +.01 T D Bank 260659 71.00 70.21 70.29 -.55 TORCOil Gas 78057 7.08 6.86 6.91 -.01 TahoeReso 77327 6.48 6.27 6.31 +.05 TamarackVall 278190 3.11 2.90 2.99 +.09 TeckResLimit 156289 34.88 33.33 33.53 -1.01 Telus Corp 66451 45.13 44.65 44.96 +.04 TerangaGold 60149 4.70 4.48 4.50 +.02 TheStarsGrou 70499 34.61 34.00 34.53 +.41 ThomsonReuter 78641 50.30 49.21 49.23 -1.18 TitanMedclo 81386 .26 .24 .26 +.02 TorexGoldo 148820 13.96 12.21 13.69 +2.29 TourmalineOil 155693 23.62 22.57 22.78 +.22 TransCdaCorp 150423 53.41 52.88 52.92 -.10 TrevaliMngo 61589 1.27 1.23 1.24 -.03 TricanWell 287336 3.20 3.05 3.15 +.08 TrinidadDrill 437252 1.86 1.77 1.84 +.06 ValeantPharma 132732 20.85 19.96 20.41 +.29 ValeuraEgyJ 88500 5.64 5.23 5.51 +.29 WesdomeGold 154541 2.07 1.95 1.98 -.04 WheatonPrecio 81255 26.90 26.38 26.57 +.36 WhitecapReso 226962 8.63 8.34 8.37 +.02 YamanaGld 346484 3.75 3.60 3.73 +.20 YangarraRes 68970 5.70 5.22 5.68 +.42 Toronto stocks Name Vol High Low Last Chg Treasury bonds Rate Date Bid Ask Chg Yld 2.13 Dec 21 p 98.19 98.20 +0.02 2.53 .13 Jan 22 f 98.30 98.31 +0.06 .41 1.50 Jan 22 p 96.07 96.08 +0.01 2.55 1.88 Jan 22 p 97.18 97.19 +0.01 2.55 2.00 Feb 22 p 98.01 98.02 +0.01 2.54 1.75 Feb 22 p 97.02 97.03 +0.01 2.54 1.88 Feb 22 p 97.16 97.17 +0.01 2.56 1.75 Mar 22 p 97.00 97.01 +0.01 2.55 1.88 Mar 22 p 97.14 97.15 +0.01 2.56 .13 Apr 22 f 98.18 98.19 +0.05 .48 1.75 Apr 22 3p 96.28 96.29 +0.01 2.56 1.88 Apr 22 p 97.11 97.12 +0.01 2.57 1.75 May 22 p 96.28 96.29 +0.01 2.56 1.88 May 22 p 97.10 97.11 2.56 1.88 May 22 p 96.25 96.26 +0.01 2.57 1.75 Jun 22 p 96.23 96.24 +0.01 2.57 2.13 Jun 22 p 98.07 98.08 +0.01 2.57 .13 Jul 22 f 99.00 99.01 +0.06 .36 1.88 Jul 22 p 97.03 97.04 2.59 2.00 Jul 22 p 97.22 97.23 +0.01 2.57 1.63 Aug 22 p 96.03 96.04 +0.01 2.58 7.25 Aug 22 k 119.11 119.12 +0.01 2.52 1.63 Aug 22 p 96.01 96.02 +0.01 2.59 1.88 Aug 22 p 97.02 97.03 +0.01 2.59 1.75 Sep 22 p 96.13 96.14 2.60 1.88 Sep 22 p 96.31 97.00 +0.01 2.60 1.75 Oct 22 p 96.29 96.30 +0.01 2.60 2.00 Oct 22 p 97.13 97.14 2.60 1.63 Nov 22 p 95.25 95.26 +0.01 2.60 7.63 Nov 22 k 121.30 121.31 +0.01 2.53 2.00 Nov 22 p 97.12 97.13 +0.01 2.60 2.13 Dec 22 p 97.26 97.27 2.61 .13 Jan 23 f 98.11 98.12 +0.07 .48 1.75 Jan 23 p 96.03 96.04 +0.01 2.62 2.38 Jan 23 p 98.29 98.30 +0.01 2.61 2.00 Feb 23 p 97.06 97.07 +0.01 2.62 7.13 Feb 23 k 120.17 120.18 +0.01 2.58 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 15.30 -1.8 +.7 +5.5/A IntrmDvrsMnA m MS 14.11 ... -1.0 +.7/B IntrmDvrsMnC m MS 14.11 ... -1.2 .../E LgCpGrA m LG 48.63 -4.8 +1.8 +12.3/A LgCpGrAdv LG 52.85 -4.8 +1.9 +12.6/A LgCpGrC m LG 36.74 -4.9 +1.6 +11.5/B LgCpGrI LG 52.58 -4.8 +1.9 +12.6/A LgCpGrK b LG 49.48 -4.8 +1.7 +12.2/A LtdDurHiIncAdv HY 10.25 +.3 +.3 +3.6/D MuniBdInfStr1 b MS 10.15 +.2 ... +1.9/A MuniBdInfStr2 MS 10.15 +.1 -.1 +1.9/A MuniBdInfStrA m MS 10.19 +.2 -.1 +1.7/A MuniBdInfStrAdv MS 10.19 +.2 ... +1.9/A MuniIncCAA m MF 11.03 +.3 -1.0 +2.1/B MuniIncCAAdv MF 11.03 +.3 -.9 +2.4/A MuniIncIIArznA m SI 10.95 +.3 -.9 +2.5/A MuniIncIIMAA m MT 11.08 +.3 -1.1 +1.8/B MuniIncIIMINA m SM 10.10 +.4 -1.1 +1.8/B MuniIncIINJA m MJ 9.61 +.3 -1.2 +2.7/B MuniIncIIOhioA m MO 9.80 ... -1.2 +2.2/A MuniIncIIPEA m MP 10.33 +.2 -1.0 +2.3/B MuniIncIIVIA m SL 10.97 +.3 -.9 +2.2/A MuniIncNYA m MN 9.80 +.4 -1.2 +2.2/A MuniIncNYAdv MN 9.80 +.3 -1.1 +2.4/A MuniIncNYC m MN 9.79 +.2 -1.4 +1.4/C MuniIncNtnA m MI 10.12 +.3 -1.1 +2.3/A MuniIncNtnAdv MI 10.12 +.4 -1.1 +2.6/A MuniIncNtnC m MI 10.10 +.3 -1.4 +1.5/C ReltvValA m LV 5.78 -2.4 -.9 +8.9/A ReltvValAdv LV 5.82 -2.5 -1.0 +9.2/A ReltvValC m LV 5.76 -2.5 -1.2 +8.1/B SelUSEqAdv LB 16.71 -5.3 -.3 +9.7/A SelUSLSA m LO 12.53 -3.1 -.6 +4.5/B SelUSLSAdv LO 12.72 -3.0 -.5 +4.8/B SelUSLSC m LO 12.01 -3.1 -.8 +3.7/C ShortDurPlus CS 11.57 +.1 -.2 +.4/D SmCpGrA m SG 55.11 -4.1 +6.9 +11.8/A SmCpGrI SG 59.67 -4.0 +7.0 +12.1/A SstnlGlbThtcA m WS 117.10 -4.1 -.2 +9.7/A SstnlGlbThtcAdv WS 123.95 -4.0 -.2 +9.9/A SustIntlThtcA m FG 19.46 -2.5 -.3 +4.0/E TxMgAlMktIncA m CA 12.42 -.7 -2.8 +2.3/E TxMgWtAprStrAdv WS 16.22 -3.2 +.2 +6.9/C TxMgdIntl FB 18.64 -1.7 +1.1 +6.3/A AAMInsgtSelIncI d TW 9.98 +.4 -1.7 +2.7/BABAllMktRlRet1 b MA 8.80 +.6 -.6 +1.2/E AllMktTRA m MA 14.65 -.7 -1.2 +3.0/E AllMktTRAdv MA 14.74 -.7 -1.2 +3.3/E AllMktTRC m MA 14.55 -.8 -1.5 +2.3/E BdInStrat1 b IP 10.65 +.6 -.2 +1.9/A BdInStrat2 IP 10.65 +.7 -.1 +2.1/A CncntrGrAdv LG 34.69 -4.6 +1.8 +8.9/D CnsrvWlthStratA m CA 12.05 -.3 -.7 +2.5 CorOppsA m LG 20.13 -3.4 -.6 +10.0/C DiscvGrA m MG 11.59 -4.2 +6.7 +10.8/A DiscvGrAdv MG 12.37 -4.2 +6.8 +11.1/A DiscvValA m MV 22.50 -2.2 -1.2 +7.8/B DiscvValAdv MV 23.04 -2.1 -1.1 +8.1/A DiscvValC m MV 19.83 -2.2 -1.4 +7.1/B DiscvValI MV 22.35 -2.1 -1.1 +8.2/A DiscvValR b MV 21.85 -2.2 -1.3 +7.4/B DiscvValZ MV 22.32 -2.1 -1.2 +8.2/A DiversMunicipal MS 14.10 ... -.9 +1.0/A EmMkts EM 33.46 -3.2 +2.8 +5.9/D EqIncA m LV 28.57 -3.4 -1.0 +6.7/C EqIncAdv LV 28.84 -3.4 -1.0 +7.0/C EqIncC m LV 28.18 -3.5 -1.2 +5.9/D GlbBdA m IB 8.32 +.5 -.4 +2.1/D GlbBdAdv IB 8.31 +.5 -.3 +2.4/C GlbBdC m IB 8.35 +.4 -.6 +1.4/E GlbBdI IB 8.31 +.5 -.3 +2.4/C GlbBdR b IB 8.31 +.4 -.5 +1.7/D GlbRkAllcA m TV 16.21 -.2 -1.3 +2.3/D GlbRlEstInvmA m GR 13.96 +.6 -3.8 +2.1/C GlbRlEstInvmIII GR 10.62 +.6 -3.5 +2.8/B GrA m LG 76.03 -4.5 +3.6 +12.8/A HiIncA m HY 8.61 +.1 -.6 +5.0/A HiIncAdv HY 8.63 +.2 -.4 +5.3/A HiIncC m HY 8.72 +.1 -.8 +4.1/B HiIncI HY 8.63 +.2 -.5 +5.3/A HiIncK b HY 8.62 +.2 -.5 +4.9/A HiIncR b HY 8.61 ... -.7 +4.6/B HiIncZ HY 8.63 +.2 -.4 +5.3/A IntermBdA m CI 10.91 +.5 -1.1 +1.5/B IntermBdAdv CI 10.92 +.5 -1.0 +1.8/A IntermCAMuniA m SS 14.03 +.1 -.7 +.9/A IntermNYMuniA m SS 13.75 ... -.9 +1.0/A Intl FB 18.64 -1.7 +1.1 +6.4/A IntlValA m FV 14.96 -1.8 +.7 +5.3/B 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk How to Read the Mutual Fund Tables Here are the 4,300 biggest mutual funds listed on Nasdaq. Tables show the fund name, sell price or net asset value (NAV), daily net change and weekly net change. Underlining highlights the funds ranked in the top 20% in each of the last 5 years: Footnotes: e Ex capital gains distribution. f Previous days quotation. n No front end load or contingent deferred sales load may apply. p Fund assets are used to pay fo r distribution costs12(b)(1) plan. r Redemption fee or contingent deferred sales load may apply. s Stock dividend or split. t Both p and r. x Ex cash dividen d. NA not available. Name: Name of mutual fund and family. Obj: The funds objective group. Abbreviations listed below. NAV: Net asset value. Chg: Net change in price of NAV from previous day. Rtn: The funds total return, or percent change in NAV for the time period shown, with dividends reinvested. If period longer than 1 year, return is annualized.Rank: Funds letter grade compared with others in the same objective group; an A indicates fund performed in the top 20 percent; an E, in the bottom 20 percent. 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Mutual Funds Continued on next page MONEY & MARKET$Page 15 www.sunnewspapers.net The Sun/Thursday, April 12, 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 15.59 -3.9 -3.4 +3.7/E ValAdv LV 15.60 -3.8 -3.4 +3.9/E WlthApprStrA m WS 16.36 -3.3 +.1 +6.1/C WlthApprStrAdv WS 16.32 -3.3 +.2 +6.4/CAC AlternativesEqMktNetrlInv NE 11.34 -1.0 +1.1 +.3/D MktNetrlValInv NE 10.26 +.6 -2.0 +1.5/CAIGActvAllcA f MA 17.52 -2.7 -.7 +4.9/C FlexCrdtA m HY 3.41 +.1 +.8 +3.7/C FocedDivStrB m LV 17.44 -5.8 -5.7 +6.5/D FocedDivStrC m LV 17.43 -5.9 -5.8 +6.5/D IntlDivStrA m FV 9.51 -1.5 -.5 +.7/E MltAstAllcA f MA 18.22 -2.5 -.8 +4.9/C SrFltngRtA m BL 8.12 +.3 +1.3 +3.7/B SrFltngRtC m BL 8.11 +.3 +1.1 +3.4/C StrBdA m MU 3.38 -.1 -1.6 +2.2/D StrValA m LV 30.81 -4.7 -2.3 +6.1/D USGvtSecA m GI 8.94 +.5 -1.0 -1.1/EALPSRdRcksLtdPrEI d SW 7.30 -2.9 +.4 +9.2/B RdRcksLtdPrEInv m SW 7.18 -2.8 +.4 +8.9/CAMFAstMgUltShrtMrt b UB 6.89 ... -.7 -.6AMGCHEqPtnrsBalN b MA 17.05 -2.6 +.3 +5.9/B FQGlbRkBalZ TV 15.52 ... -3.1 +3.9/B FQTxMgdUSEqI LB 30.39 -3.8 +.6 +7.3/D GWKCorBdI CI 9.90 +.6 -1.8 +.8/D GWKMnBdI MI 11.41 +.3 -1.7 +1.6/C GWKMnEnhYiI HM 9.81 +1.0 -1.3 +3.8/C GWKSmCpCorI SG 28.48 -3.7 +.2 +10.1/B MgrsAmIntrGvS GI 10.42 +.5 -1.4 +.5/B MgrsAmShrtDrGvS UB 9.43 -.3 ... +.4/E MgrsBrAdvsMCGrN MG 11.75 -5.3 -.4 +4.0/E MgrsBrBlueS LG 49.09 -7.4 +2.5 +9.7/C MgrsBrwineS MG 47.63 -6.9 +2.1 +7.9/C MgrsCaEmergCoI SG 59.53 -2.4 +1.9 +14.8/A MgrsCaMidCpN b MG 30.45 -5.1 +.7 +7.4/C MgrsCeRlEsttS SR 9.54 +.2 -8.1 +1.9/B MgrsDblCrPlsBdI CI 10.48 +.4 -.9 +2.1 MgrsDblCrPlsBdN b CI 10.48 +.4 -1.0 +1.8 MgrsEmergOppsS SG 47.31 -2.6 +3.0 +9.5/B MgrsFrpntMdCpI MV 41.97 -6.2 -4.2 +4.9/D MgrsFrpntMdCpN b MV 40.89 -6.2 -4.2 +4.6/E MgrsLmsSylsBdS CI 26.57 +.5 -.8 +2.6/A MgrsMntCldGrI LG 19.88 -4.7 +.9 +7.6/E MgrsMntCldGrN b LG 19.80 -4.7 +.8 +7.3/E MgrsSkylnSpcEqS d SB 43.81 -3.8 -.4 +5.8/D MgrsSpecialEqS SG 125.17 -2.3 +4.8 +8.9/C RRDivAllCpVlI LV 12.07 -3.6 -3.4 +6.0/D RRDivAllCpVlN b LV 12.08 -3.5 -3.4 +5.8/D RRSmCpValI SB 13.37 -1.1 +1.2 +11.1/A SthrnSnSmCpN m SB 24.67 -2.8 -5.3 +1.7/E SystMidCpValI MV 15.19 -3.6 -3.0 +6.7/C TmsSqMidCpGrI MG 19.26 -3.8 +2.1 +7.8/C TmsSqMidCpGrS MG 18.77 -3.8 +2.0 +7.5/C TmsSqSmCpGrI SG 18.18 -1.9 +4.9 +8.7/C TmsSqSmCpGrS SG 17.72 -1.9 +4.9 +8.4/C TrilogyEMktsEqZ d EM 10.26 -4.7 -.2 +7.8/B YackFocI d LB 20.88 -2.7 -1.0 +8.6/C YackFocN d LB 20.91 -2.7 -1.0 +8.4/C YacktmanI d LB 22.61 -3.0 -1.1 +7.9/DAQRDiversArbtrgI NE 9.24 +.5 +1.2 +3.0 DiversArbtrgN b NE 9.24 +.5 +1.2 +2.8 IntlEqI FB 11.11 +.1 +1.9 +7.2 IntlMomStyleI FG 16.02 -.6 +2.7 +4.8 LgCpMomStyleI LG 22.03 -5.3 +2.8 +9.6 LgCpMomStyleN b LG 22.03 -5.3 +2.7 +9.3 MgdFtsStratI FF 9.03 -1.0 -2.8 -6.7 MgdFtsStratN b FF 8.90 -1.0 -3.0 -6.9 MltStratAltI AM 8.82 +1.5 -2.3 +2.0 MltStratAltN b AM 8.76 +1.5 -2.3 +1.7 RkBalCmdtsStrI BB 7.07 +1.7 +1.3 +4.1 RkParityI TV 9.77 +.7 -.9 +2.8 RkParityIIMVI TV 9.17 +.8 -1.4 +1.6 SmCpMomStyleI SG 24.07 -4.2 +2.4 +7.3ATDiscpEqInstl LB 19.17 -5.1 ... +9.2/BAberdeenGlbHiIncA b HY 9.05 -.2 -.2 +1.9/E GlbHiIncI HY 8.47 -.3 -.2 +2.0/E IntlSmCpA m FR 32.08 -.4 +1.9 +9.3/C SelIntlEqA b FB 27.28 -1.3 -.6 +4.3/D TotalRetBdA b CI 12.91 +.5 -1.4 +1.3/C TotalRetBdI CI 12.72 +.6 -1.3 +1.6/BAbsolute StrategiesInstl AM 8.41 +2.9 +1.7 -1.6/DAcadianEmMktsInv d EM 22.46 -4.1 +.3 +6.7/CAccessCptCmntyInvmIns GI 8.76 +.6 -1.4 +.7/AAdvisorOneCLSGlbDiversEqN WS 18.77 -2.7 +1.0 +6.9/CAdvisory ResearchMLPEngyIncA m LP 8.00 -3.5 -7.6 -9.8/B MLPEngyIncC m LP 8.02 -3.5 -7.8 -10.5/C MLPEngyIncI d LP 7.86 -3.4 -7.6 -9.6/B MLPEngyInfrasI d LP 7.66 -3.4 -7.7 -10.7/DAegisVal SV 20.63 +2.3 +4.9 +17.1/AAkreFocInstl d LG 34.03 -3.0 +3.0 +13.0/A FocRetail m LG 33.36 -3.0 +2.9 +12.7/AAl FrankInv m LV 24.43 -3.7 -1.5 +7.2/CAlgerCptlApprecA m LG 25.36 -6.3 +2.8 +10.3/C CptlApprecC m LG 20.10 -6.3 +2.6 +9.5/D CptlApprecI2 LG 85.13 -6.2 +3.0 +10.4/C CptlApprecInsI LG 33.40 -6.3 +3.0 +10.5/C GrIncA m LB 39.58 -5.3 -2.2 +8.6/C IntlGrA m FG 16.91 -2.4 -.8 +2.9/E LgCpGrI2 LG 64.33 -6.3 +4.4 +8.0/E MidCpGrA m MG 13.88 -5.1 +1.5 +6.3/D MidCpGrI2 MG 25.36 -4.9 +1.4 +6.4/D MidCpGrInstlI MG 29.74 -5.0 +1.4 +6.5/D SmCpGrA m SG 8.86 -2.9 +5.1 +8.4/C SmCpGrI2 SG 25.34 -3.0 +4.9 +8.7/C SmCpGrInstlI SG 21.17 -3.1 +4.5 +8.8/C SpectraA m LG 21.19 -6.1 +3.0 +10.4/CAllianzGIFocedGrA m LG 54.02 -6.5 +2.2 +12.0/B FocedGrC m LG 37.52 -6.6 +2.0 +11.1/B GlbSmCpA m SW 50.77 -3.0 +1.4 +6.8/D HlthSciA m SH 31.77 -6.6 ... +1.6/C NFJDivValA m LV 14.90 -4.3 -1.1 +6.6/C NFJDivValC m LV 15.06 -4.4 -1.3 +5.8/D NFJDivValInstl LV 15.02 -4.2 -.9 +7.0/C NFJIntlValA m FV 19.69 -2.2 -.2 -1.8/E NFJLgCapValA m LV 26.30 -4.2 -1.8 +8.1/B NFJMidCapValA m MV 30.39 -4.4 -3.0 +10.5/A NFJMidCapValC m MV 24.94 -4.4 -3.1 +9.7/A NFJMidCapValIns MV 32.48 -4.4 -2.9 +10.9/A NFJSmCpValA m SV 21.15 -3.5 -2.4 +5.4/D NFJSmCpValAdmin b SV 21.08 -3.5 -2.4 +5.6/D NFJSmCpValC m SV 18.83 -3.6 -2.6 +4.7/E NFJSmCpValInstl SV 23.69 -3.5 -2.3 +5.8/D TechA m ST 67.37 -7.0 +10.0 +19.2/B TechC m ST 52.13 -7.1 +9.8 +18.3/C TechInstl ST 75.59 -7.0 +10.1 +19.6/BAlpineIntlRlEsttEqIns d GR 24.25 -.9 -.3 +3.9/A RltyIncandGrIns d SR 20.75 -.2 -8.2 +2.5/B UltShrtMnIncIns d MS 10.04 +.1 +.4 +.8/B dynDivInstl d WS 4.10 -2.6 -.7 +6.3/CAmanaMutGrInv b LG 35.34 -4.4 +1.1 +10.7/C MutIncInv b LB 49.20 -5.7 -3.9 +7.2/DAmerican BeaconBrdGwyLgCpVlIns LV 28.11 -4.7 -1.6 +8.4/A BrdgwyLgCpGrIns LG 31.27 -6.1 +4.7 +11.0/B IntlEqInstl FV 20.78 -.3 -.5 +3.9/C IntlEqInv FV 20.60 -.4 -.6 +3.5/D LgCpValAdv b LV 26.18 -3.8 -2.1 +6.3/D LgCpValInstl LV 28.58 -3.8 -2.0 +6.8/C LgCpValInv LV 26.53 -3.8 -2.1 +6.4/D MidCpValInv MV 16.86 -4.5 -4.1 +6.8/C SmCpValAdv b SV 25.79 -2.8 -1.1 +7.2/C SmCpValInstl SV 27.15 -2.8 -.9 +7.7/B SmCpValInv SV 26.14 -2.8 -1.0 +7.4/CAmerican CenturyAdpteAllCpInv MB 20.89 -3.1 +.4 +7.4/B AdpteEqInv LB 11.62 -3.9 -1.2 +8.2/C AllCpGrInv LG 33.41 -6.2 +1.2 +9.1/D BalI MA 18.76 -3.0 -.1 +5.6/B BalInv MA 18.75 -3.0 -.1 +5.4/C CAHYMuniI MC 10.49 +.6 -.7 +3.9/A CAHYMuniInv MC 10.50 +.6 -.7 +3.8/A CAInTFBdBdI MF 11.68 +.2 -1.1 +1.8/C CAInTFBdBdInv MF 11.68 +.2 -1.1 +1.6/C CorEqPlusInv LB 15.32 -6.1 -.3 +7.5/D CorPlusInv CI 10.60 +.7 -1.2 +1.6/B CptlValInv LV 8.51 -4.1 -2.9 +5.8/D DiscpGrInv LG 23.05 -6.1 +1.0 +9.6/D DiversBdA m CI 10.55 +.8 -1.6 +.7/D DiversBdI CI 10.54 +.7 -1.5 +1.1/C DiversBdInv CI 10.54 +.7 -1.5 +1.0/D EmMktsA m EM 12.02 -3.4 +1.7 +9.4/A EmMktsI EM 12.77 -3.4 +1.8 +9.9/A EmMktsInv EM 12.46 -3.3 +1.8 +9.7/A EqGrA m LB 32.57 -5.3 +.8 +8.2/C EqGrI LB 32.65 -5.3 +.9 +8.8/C EqGrInv LB 32.62 -5.3 +.8 +8.5/C EqIncA m LV 8.62 -3.1 -3.0 +9.0/A EqIncC m LV 8.62 -3.1 -3.1 +8.2/B EqIncI LV 8.63 -3.1 -2.9 +9.5/A EqIncInv LV 8.62 -3.1 -2.9 +9.3/A EqIncR b LV 8.59 -3.2 -3.0 +8.8/A EqIncR6 LV 8.64 -3.1 -2.9 +9.7/A GlbGoldInv SP 8.71 +5.3 -.5 +7.8/B GlbGrInv WS 12.46 -2.7 +2.3 +7.6/B GlbRlEsttInv GR 11.61 +.1 -2.3 +1.9/C GovtBdA m GI 10.74 +.6 -1.3 +.1/C GovtBdInv GI 10.74 +.7 -1.2 +.4/B GovtBdR5 GI 10.73 +.6 -1.2 +.5/B GrA m LG 32.62 -6.0 +2.4 +11.1/B GrI LG 34.24 -5.9 +2.6 +11.6/B GrInv LG 33.66 -5.9 +2.6 +11.4/B GrR b LG 31.90 -6.0 +2.4 +10.8/B GrR6 LG 34.22 -5.9 +2.6 +11.8/B HYInv HY 5.61 +.3 -.5 +3.3/D HYMuniI HM 9.61 +.7 +.1 +4.4/B HYMuniInv HM 9.61 +.7 ... +4.2/B HeritageA m MG 21.21 -4.6 +1.9 +5.8/D HeritageC m MG 17.08 -4.7 +1.7 +5.0/E HeritageI MG 24.36 -4.6 +2.1 +6.3/D HeritageInv MG 22.93 -4.6 +2.0 +6.0/D IncandGrA m LV 38.95 -4.8 -.5 +8.2/B IncandGrI LV 39.07 -4.7 -.3 +8.7/A IncandGrInv LV 39.01 -4.8 -.4 +8.4/A InAdjBdA m IP 11.54 +1.1 -.7 +.8/C InAdjBdInv IP 11.57 +1.1 -.7 +1.1/B InAdjBdR5 IP 11.56 +1.1 -.6 +1.3/B IntTrmTxFrBdI MI 11.16 +.2 -.9 +1.9/B IntTrmTxFrBdInv MI 11.16 +.2 -.9 +1.7/C IntlBdInv IB 13.66 +1.0 +3.6 +4.1/A IntlDiscvInv FR 17.31 -1.7 +1.8 +9.1/C IntlGrA m FG 13.78 -.9 +3.4 +5.9/C IntlGrI FG 13.57 -.9 +3.5 +6.4/C IntlGrInv FG 13.67 -.8 +3.5 +6.2/C IntlOppsInv FR 11.63 +.1 +4.3 +12.7/A InvGinnieMaeInv GI 10.24 +.6 -1.2 +.3/C InvGinnieMaeR5 GI 10.24 +.6 -1.1 +.5/B InvOC2020A m TE 12.49 -1.5 -.2 +3.9/D InvOC2020I TE 12.51 -1.4 ... +4.4/C InvOC2020Inv TE 12.51 -1.4 -.1 +4.2/C InvOC2020R b TE 12.48 -1.5 -.3 +3.6/D InvOC2025A m TG 14.84 -1.7 -.1 +4.3/D InvOC2025I TG 14.85 -1.7 ... +4.7/D InvOC2025Inv TG 14.84 -1.7 -.1 +4.5/D InvOC2025R b TG 14.82 -1.7 -.2 +4.0/E InvOC2030A m TH 12.96 -2.0 -.1 +4.6/D InvOC2030I TH 12.98 -1.9 ... +5.1/D InvOC2030Inv TH 12.99 -1.9 ... +4.9/D InvOC2030R b TH 12.96 -2.0 -.2 +4.3/E InvOC2035A m TI 16.22 -2.2 +.1 +5.0/E InvOC2035I TI 16.24 -2.2 +.1 +5.4/E InvOC2035Inv TI 16.22 -2.2 +.1 +5.2/E InvOC2035R b TI 16.21 -2.2 -.1 +4.7/E InvOC2040A m TJ 13.70 -2.5 +.1 +5.4/E InvOC2040I TJ 13.71 -2.5 +.2 +5.8/D InvOC2040Inv TJ 13.71 -2.5 +.2 +5.6/D InvOC2040R b TJ 13.68 -2.6 ... +5.1/E InvOC2045A m TK 17.21 -2.8 +.2 +5.8/E InvOC2045I TK 17.24 -2.8 +.3 +6.3/D InvOC2045Inv TK 17.22 -2.8 +.2 +6.1/E InvOC2045R b TK 17.21 -2.8 +.1 +5.6/E InvOC2050A m TN 14.05 -3.0 +.3 +6.1/D InvOC2050I TN 14.07 -3.0 +.3 +6.6/C InvOC2050Inv TN 14.06 -3.0 +.3 +6.4/D InvOC2050R b TN 14.05 -3.0 +.2 +5.9/E InvOC2055A m TL 15.05 -3.2 +.3 +6.3/E InvOC2055Inv TL 15.07 -3.1 +.3 +6.5/D InvOC:AgrInv AL 17.00 -2.9 +.5 +6.4/B InvOC:CnsrvInv CA 13.75 -1.3 +.1 +4.2/B InvOCInRetA m RI 13.26 -1.4 -.2 +3.7/A InvOCInRetI RI 13.26 -1.4 ... +4.2/A InvOCInRetInv RI 13.26 -1.3 -.1 +4.0/A InvOCInRetR b RI 13.24 -1.5 -.3 +3.5/B InvOCModInv MA 15.83 -2.3 +.3 +5.4/B InvOCVryAgrInv XM 18.45 -3.8 +.9 +7.5/A InvOCVryCsrvInv XY 11.98 -.6 -.4 +3.1/B LgCoValInv LV 9.89 -4.0 -2.8 +5.5/E MidCpValA m MV 17.05 -4.1 -2.4 +8.3/A MidCpValC m MV 16.86 -4.2 -2.7 +7.5/B MidCpValI MV 17.09 -4.0 -2.3 +8.8/A MidCpValInv MV 17.08 -4.1 -2.4 +8.6/A MidCpValR b MV 17.00 -4.1 -2.5 +8.0/B MidCpValR6 MV 17.09 -4.0 -2.2 +9.0/A NTCoreEqPlusG LB 16.62 -6.0 +.1 +7.9/D NTDiversBdG CI 10.53 +.9 -1.3 +1.2/C NTEmMktsG EM 13.61 -3.8 +2.1 +10.4/A NTEqGrG LB 13.71 -5.3 +1.0 +8.7/C NTGrG LG 17.77 -5.9 +2.7 +11.6/B NTHeritageG MG 14.29 -4.5 +2.3 +6.5/D NTIntlGrG FG 12.67 -.8 +4.1 +6.6/B NTLgCoValG LV 11.22 -3.8 -2.5 +5.5/E NTMidCpValG MV 13.23 -4.0 -2.1 +9.0/A NTSmCoG SB 9.69 -4.2 +.6 +5.6/D RlEsttA m SR 25.89 -.2 -7.5 +.6/D RlEsttI SR 25.99 -.2 -7.4 +1.1/C RlEsttInv SR 25.92 -.2 -7.5 +.9/C SelI LG 71.86 -5.5 +.9 +11.5/B SelInv LG 70.71 -5.5 +.9 +11.3/B ShrtDurInv CS 10.14 +.1 +.2 +1.1/B ShrtTrmGovtInv GS 9.44 ... -.2 .../D ShtDrInfPrBdInv IP 10.17 +.4 +.3 +.9/C ShtDrInfPrBdR5 IP 10.25 +.4 +.4 +1.1/B SmCoInv SB 15.44 -4.3 +.3 +5.0/D SmCpGrA m SG 17.37 -3.9 +4.4 +8.7/C SmCpGrI SG 18.33 -3.8 +4.5 +9.2/C SmCpGrInv SG 17.94 -3.9 +4.4 +9.0/C SmCpValA m SV 8.58 -3.4 -.7 +8.6/B SmCpValI SV 8.76 -3.4 -.6 +9.1/A SmCpValInv SV 8.68 -3.3 -.6 +8.9/B StrAlAgrsA m AL 8.42 -2.9 +.5 +6.0/C StrAlAgrsC m AL 8.23 -2.9 +.4 +5.2/D StrAlAgrsI AL 8.30 -2.9 +.6 +6.5/B StrAlAgrsInv AL 8.35 -2.9 +.5 +6.3/B StrAlCnsrvA m CA 5.77 -1.3 ... +3.7/C StrAlCnsrvInv CA 5.77 -1.3 -.1 +4.0/B StrAlModA m MA 6.87 -2.1 +.3 +5.0/C StrAlModC m MA 6.79 -2.3 ... +4.2/D StrAlModI MA 6.90 -2.1 +.4 +5.5/B StrAlModInv MA 6.89 -2.3 +.3 +5.2/C SustEqA m LB 27.64 -5.2 -.2 +9.3/B SustEqInv LB 27.70 -5.2 -.1 +9.5/B UltraA m LG 43.00 -5.7 +3.3 +12.3/A UltraI LG 46.38 -5.7 +3.4 +12.8/A UltraInv LG 44.89 -5.7 +3.4 +12.6/A UtlsInv SU 16.43 +1.2 -3.6 +5.2/C ValA m LV 8.70 -3.7 -2.3 +6.1/D ValI LV 8.73 -3.6 -2.1 +6.6/C ValInv LV 8.71 -3.7 -2.1 +6.4/D ValR b LV 8.71 -3.7 -2.2 +5.9/D ZeroCoup2020Inv GI 103.03 +.1 -.6 +.5/B ZeroCoup2025Inv GL 97.36 +1.1 -1.9 +.6/AAmerican Funds2010TgtDtRtrA m TA 10.83 -1.1 -.7 +4.2/B 2015TgtDtRtrA m TD 11.52 -1.2 -.6 +4.6/B 2020TgtDtRtrA m TE 12.52 -1.6 -.3 +5.1/A 2025TgtDtRtrA m TG 13.45 -2.0 +.1 +6.0/A 2030TgtDtRtrA m TH 14.46 -2.5 +.3 +7.0/A 2035TgtDtRtrA m TI 14.94 -3.0 +.7 +7.9/A 2040TgtDtRtrA m TJ 15.32 -3.2 +.8 +8.3/A 2045TgtDtRtrA m TK 15.56 -3.3 +.8 +8.4/A 2050TgtDtRtrA m TN 15.24 -3.4 +.9 +8.5/A AMCpA m LG 32.58 -5.0 +3.5 +9.9/C AmrcnBalA m MA 26.83 -2.0 -.8 +7.5/A AmrcnHiIncA m HY 10.24 +.1 +.3 +3.8/C AmrcnMutA m LV 39.78 -4.0 -2.0 +7.9/B BdfAmrcA m CI 12.63 +.6 -1.4 +1.0/D CptWldGrIncA m WS 51.60 -2.7 +1.3 +7.6/B CptlIncBldrA m IH 61.05 -1.6 -2.0 +4.1/C CptlWldBdA m IB 20.30 +.8 +2.1 +2.6/C EuroPacGrA m FG 57.13 -1.7 +1.6 +6.5/B FdmtlInvsA m LB 62.05 -4.2 ... +11.4/A GlbBalA m IH 32.70 -.7 +1.1 +5.0/B GrfAmrcA m LG 51.13 -5.2 +3.2 +12.2/A HiIncMuniBdA m HM 15.73 +.7 -.5 +4.0/B IncAmrcA m AL 22.91 -1.3 -1.3 +5.9/C IntlGrIncA m FB 35.39 -1.3 +1.6 +4.5/C IntrmBdfAmrA m CS 13.16 +.2 -.8 +.3/D InvCAmrcA m LB 39.84 -5.2 -1.0 +9.2/B LtdTrmTEBdA m MS 15.49 ... -.5 +.9/B MortgA m GI 9.87 +.5 -1.2 +.9/A NewWldA m EM 67.95 -2.4 +1.5 +7.1/B NwPrspctvA m WS 44.35 -4.0 +2.8 +9.9/A STBdAmrcA m CS 9.83 +.2 -.3 +.5/D ShrtTrmTEBdA m MS 10.02 -.1 -.1 +.5/C SmCpWldA m SW 56.84 -2.7 +1.9 +9.0/B TheNewEcoA m LG 47.19 -5.0 +5.7 +12.4/A TxExBdA m MI 12.81 +.5 -1.0 +2.3/A TxExmptFdofCAA m MF 17.43 +.5 -1.0 +2.3/A TxExofNewYorkA m MY 10.62 +.4 -1.1 +1.9/C USGovtSecA m GI 13.42 +.5 -1.3 +.3/C WAMtInvsA m LV 45.02 -3.8 -1.0 +9.8/AAmerican IndependancKansasTxExBdIns SI 10.70 +.2 -.7 +1.4/B USInProtInstl IP 10.58 +1.2 -.6 +1.1/BAncoraThlnSmlMdI d SB 15.81 -2.1 +1.7 +7.2/CAngel OakMltStratIncAs m MU 11.24 +.9 +.9 +3.3/B MltStratIncIns MU 11.22 +.9 +1.0 +3.6/BAquilaCHTFKTA m SI 10.47 +.2 -1.0 +1.4/B HawaiianTxFrA m SI 11.13 ... -.9 +.9/D NATFIncA m SI 10.56 +.4 -1.1 +1.9/A TxFrForUtahA m SI 10.18 +.2 -1.1 +1.7/A TxFrofArizonaA m SI 10.46 +.3 -1.1 +1.6/B TxFrofColoradoA m SI 10.30 ... -1.2 +1.1/D TxFrofOregonA m SI 10.80 ... -1.2 +1.0/DArbitrageInstl NE 13.16 -.7 +.6 +2.1/B R b NE 12.78 -.7 +.6 +1.9/BArielApprecInv b MV 47.84 -5.1 -.1 +4.7/E Inv b MV 70.51 -5.2 +.8 +6.4/CAristotleSaulGlbOppsI d IH 13.20 -1.3 -.7 +7.0/AArtisanEmMktsInv EM 17.03 -3.6 +1.4 +10.4/A GlbOppsInstl WS 26.89 -3.7 +3.5 +12.4/A GlbOppsInv WS 26.61 -3.7 +3.5 +12.2/A GlbValueInv WS 17.82 -4.3 -1.9 +7.6/B IntlInstl FG 33.85 -2.2 +1.1 +2.8/E IntlInv FG 33.66 -2.2 +1.0 +2.5/E IntlSmCpInv FR 23.69 -.2 +2.6 +5.6/E IntlValueInstl FB 37.73 -2.3 -2.6 +5.8/B IntlValueInv FB 37.59 -2.4 -2.7 +5.6/B MidCpInstl MG 43.08 -5.0 +3.8 +6.3/D MidCpInv MG 39.54 -5.0 +3.8 +6.0/D MidCpValueInv MV 22.37 -2.4 -1.6 +5.5/D SmCpInvs SG 33.23 -2.1 +8.8 +11.4/A ValInstl LV 13.94 -4.7 -4.0 +7.5/B ValInv LV 13.97 -4.7 -4.1 +7.3/CAshmoreEmMktsLcCyBdIns XP 7.98 -.4 +4.1 +5.0 EmMktsTtlRetIns EB 8.25 +.1 +.7 +7.2AuxierFocInv d LV 21.81 -4.3 -2.3 +6.1/DAve MariaMariaWldEq WS 14.80 -3.3 -1.9 +4.8/D Value MB 21.30 -3.2 +2.0 +4.3/DBBHCorelN d LB 20.01 -6.4 -4.1 +6.4/E LtdDurN UB 10.17 +.2 +.4 +1.7/ABMODivIncI LV 14.08 -4.4 -1.2 +9.9/A IntermTxFrI MI 11.13 +.2 -.8 +2.1/B IntermTxFrY MI 11.13 +.1 -.8 +1.8/B LgCpGrI LG 18.32 -5.2 +1.3 +12.7/A LgCpGrY LG 18.15 -5.3 +1.2 +12.4/A LgCpValI LV 15.68 -3.9 -2.8 +7.4/C LowVolEqI LV 14.53 -2.3 -1.2 +6.4/D MidCpGrI MG 16.63 -4.9 +3.2 +5.7/E MidCpValI MV 12.04 -3.3 -3.2 +5.7/C ShrtTrmIncAdvI CS 9.30 +.1 ... +1.3/B ShrtTxFrI MS 10.12 -.1 ... +1.0/A SmCpGrI SG 19.19 -3.1 +3.0 +3.5/E StratIncY MU 9.27 +.2 -.7 +2.5/D TCHCorPlusBdI CI 11.50 +.4 -1.3 +2.1/A TCHCorPlusBdY CI 11.51 +.5 -1.3 +1.8/A TCHCorpIncI TW 12.91 +.5 -1.4 +3.5/A TCHCorpIncY TW 12.92 +.5 -1.4 +3.4/A UltraShrtTxFrI MS 10.06 +.1 +.3 +.8/BBNY MellonAsstAllcM MA 12.58 -2.9 ... +5.5/B BdM CI 12.43 +.6 -1.6 +1.3 EmMktsM EM 12.17 -4.2 +1.6 +7.9/B IncStkM LV 9.12 -4.0 -2.1 +8.3/B IntermBdM CS 12.30 +.3 -.8 +.8 IntlApprecM FB 14.46 -.2 +.2 +4.3/D IntlM FV 13.94 -.4 +.7 +5.7/A LgCpStkM LB 6.03 -5.1 -.1 +8.6/C MAIntrmMnBdM MT 12.41 +.4 -1.0 +1.4/C MdCpMltStratM MG 17.56 -4.5 +1.4 +7.6/C NYIntrmTEBdM MN 10.89 +.2 -1.2 +1.6/B NtnIntrmMnBdM MI 13.28 +.4 -1.0 +1.6/C NtnSTMnBdM MS 12.67 -.1 ... +.4/D PEIntrmMnBdM MP 11.91 +.3 -.9 +1.4/E STUSGovtSecM GS 11.54 +.2 -.3 +.1 SmCpMltStratM SG 20.49 -2.8 +2.1 +9.8/BBairdAggrgateBdInstl CI 10.64 +.7 -1.5 +1.6/B CorPlusBdInstl CI 10.99 +.6 -1.4 +2.0/A IntermBdInstl CI 10.84 +.4 -1.0 +1.3/C QlInTrmMnBdIns MI 11.35 ... -.9 +1.0/E ShrtTrmBdInstl CS 9.58 +.2 -.2 +1.2/BBaronAsstInstl MG 73.12 -4.7 +3.8 +10.2/A AsstRetail b MG 70.66 -4.7 +3.7 +9.9/B DiscvInstl SG 18.27 -4.7 -.2 +8.7/C DiscvRetail b SG 18.10 -4.7 -.2 +8.5/C EmMktsInstl EM 15.47 -2.4 +.7 +7.8/B EmMktsRetail b EM 15.42 -2.4 +.6 +7.5/B FifthAvenuGrIns LG 27.69 -6.9 +6.9 +13.7/A FifthAvenuGrRtl b LG 27.20 -6.9 +6.8 +13.4/A FocedGrInstl MG 16.12 -3.4 +2.9 +6.9/D GrInstl MG 70.75 -4.0 +1.7 +7.9/C GrRetail b MG 68.78 -4.0 +1.6 +7.6/C IntlGrInstl FG 24.67 -3.6 +2.0 +10.1/A IntlGrRetail b FG 24.36 -3.5 +1.9 +9.8/A OppInstl MG 19.30 -4.9 +9.7 +11.9/A OppRetail b MG 18.63 -4.9 +9.6 +11.6/A PtnrsInstl MG 51.93 -5.6 +4.4 +10.2/A PtnrsRetail b MG 50.86 -5.7 +4.3 +9.9/B RlEsttInstl SR 28.12 -3.1 -6.3 +3.2/A RlEsttRetail b SR 27.70 -3.1 -6.4 +2.9/A SmCpInstl SG 30.02 -4.6 +2.3 +8.4/C SmCpRetail b SG 28.96 -4.7 +2.2 +8.1/CBarrett AssociatesBarrettOpp LV 29.42 -4.3 -1.9 +10.5/ABeckerValEqRetail d LV 19.28 -2.6 -1.1 +7.0/CBerkshireFoc d ST 24.11 -8.2 +12.3 +19.1/BBernsteinCaliforniaMuni SS 14.03 +.1 -.7 +1.1/A IntermDur CI 12.95 +.6 -1.3 +1.6/B IntermDurInstl CI 14.76 +.6 -1.3 +1.8/B NewYorkMuni SS 13.75 ... -.9 +1.2/A ShrtDrDvRSMn MS 12.51 -.1 +.1 +.3/DBerwynBerwyn d SB 27.80 -2.6 -2.4 +4.1/E Inc d XY 13.39 -.5 +.4 +2.8/CBishop StreetHawaiiMuniBdIns SI 10.38 +.1 -1.2 +1.3/CBlackRock4060TrgtAlInvC m CA 11.62 -1.4 -.9 +2.7 AdUSTtlMInvA x LB 25.29 -4.7 -.3 +6.5/E AdUSTtlMInvIns x LB 26.38 -4.7 -.3 +6.8/E AdUSTtlMInvInvC x LB 16.46 -4.8 -.6 +5.6/E AdvtgGlbInstl WS 21.88 -2.5 +1.1 +6.7 AdvtgGlbInvA m WS 20.81 -2.6 +1.0 +6.3 AdvtgGlbInvC m WS 17.10 -2.6 +.8 +5.5 AdvtgIntlIns FB 17.40 -.4 +.5 +6.5/A AdvtgIntlInvA m FB 17.22 -.5 +.5 +6.2/A AdvtgLCCorIns LB 16.57 -4.7 +1.2 +10.3/A AdvtgLCCorInvA m LB 15.99 -4.7 +1.1 +10.0/A AdvtgLCCorInvC m LB 13.76 -4.8 +.9 +9.1/B AdvtgLCValIns LV 28.95 -3.6 -1.1 +8.8/A AdvtgLCValInvA m LV 28.40 -3.6 -1.1 +8.5/A AdvtgLCValInvC m LV 26.42 -3.6 -1.3 +7.7/B AdvtgLgCpGrIns LG 15.71 -5.5 +3.4 +11.4/B AdvtgLgCpGrInvA m LG 15.04 -5.5 +3.2 +11.1/B AdvtgSmCpGrIns SG 20.39 NA NA NA AdvtgSmCpGrInvA m SG 15.75 NA NA NA AsaDrgnIns DP 17.34 -2.1 +1.1 +4.8 AsaDrgnInvA m DP 17.11 -2.1 +1.0 +4.6 BalCptlInstl MA 22.88 -2.3 +.8 +7.2 BalCptlInvA m MA 22.79 -2.3 +.8 +6.9 BalCptlInvC m MA 19.89 -2.4 +.6 +6.1 BasValInstl LV 25.84 -4.3 -1.6 +4.5/E BasValInvA m LV 25.54 -4.3 -1.6 +4.2/E BasValInvC m LV 22.59 -4.4 -1.9 +3.3/E CAMuniOppsInstl MF 12.67 +.3 ... +3.7/A CAMuniOppsInvA m MF 12.66 +.3 -.1 +3.5/A CAMuniOppsInvA1 b MF 12.67 +.3 ... +3.6/A CorBdInstl CI 9.38 +.5 -1.5 +.9/D CorBdInvA m CI 9.40 +.6 -1.5 +.7/E CorBdInvC m CI 9.36 +.6 -1.7 -.1/E CorBdK CI 9.41 +.5 -1.4 +1.0/D CorBdSvc b CI 9.39 +.6 -1.5 +.7/E CptlApprecInstl LG 29.50 -6.1 +5.9 +12.1/B CptlApprecInvA m LG 27.37 -6.2 +5.8 +11.7/B CptlApprecInvC m LG 20.48 -6.2 +5.6 +10.8/B CptlApprecK LG 29.65 -6.1 +5.9 +12.2/A CptlApprecR b LG 22.80 -6.2 +5.7 +11.4/B CrdtStrIncIns MU 10.22 +.2 +.3 +4.0/A CrdtStrIncInvA m MU 10.21 +.1 +.2 +3.7/B EmMktsInstl EM 24.03 -2.5 +2.2 +6.9 EmMktsInvA m EM 23.17 -2.6 +2.1 +6.4 EngyResInvA m EE 17.64 +4.0 -4.6 -10.4/E EqDivInstl LV 22.32 -2.5 -1.0 +10.1 EqDivInvA m LV 22.26 -2.6 -1.1 +9.8 EqDivInvC m LV 21.47 -2.7 -1.2 +9.0 EqDivR b LV 22.43 -2.6 -1.1 +9.5 EuroInvA m ES 15.38 +.4 +1.8 +2.1 Exch LB 1043.17 -4.4 -.5 +8.3/C FltngRtIncInstl BL 10.20 +.3 +1.3 +3.7/B FltngRtIncInvA m BL 10.20 +.2 +1.2 +3.4/C FltngRtIncInvC m BL 10.19 +.1 +1.0 +2.6/E FocGrInvA m LG 4.02 -6.3 +6.1 +12.3/A GNMAInstl GI 9.26 +.6 -1.3 +.6/A GNMAInvA m GI 9.30 +.6 -1.4 +.3/B GNMAInvC m GI 9.26 +.5 -1.6 -.4/E GlbAllcIncInstl IH 19.78 -1.7 -.2 +3.9/C GlbAllcIncInvA m IH 19.66 -1.7 -.2 +3.6/C GlbAllcIncInvC m IH 17.71 -1.8 -.4 +2.8/D GlbAllcIncR b IH 18.71 -1.7 -.3 +3.3/D GlbLSCrdtInstl XS 10.43 -.1 +.8 +1.5/C GlbLSCrdtInvA m XS 10.41 -.2 +.7 +1.3/D GlbLSCrdtInvC m XS 10.22 -.2 +.5 +.6/E HYBdInstl HY 7.69 +.1 +.1 +4.7/A HYBdInvA m HY 7.69 ... ... +4.4/B HYBdInvC m HY 7.70 ... -.2 +3.6/C HYBdK HY 7.70 +.2 +.3 +4.9/A HYBdSvc b HY 7.70 +.2 +.1 +4.5/B HYMuniInstl HM 9.57 +.8 +.2 +4.6/A HighEqIncIns LV 26.88 -1.6 -1.3 +4.4/E HighEqIncInvA m LV 23.08 -1.6 -1.4 +4.1/E HighEqIncInvC m LV 15.61 -1.7 -1.6 +3.3/E HthSciOpIns SH 56.31 -4.3 +.3 +5.3/A HthSciOpInvA m SH 53.75 -4.3 +.2 +5.0/A HthSciOpInvC m SH 47.29 -4.4 ... +4.2/B InProtBdInstl IP 10.60 +1.0 -.4 +.9/C InProtBdInvA m IP 10.35 +1.0 -.4 +.6/D InProtBdInvC m IP 10.01 +1.0 -.6 -.1/E IntlDivIns FB 29.82 -1.5 -3.3 +1.1/E IntlDivInvA m FB 27.90 -1.5 -3.3 +.8/E IntlInstl FB 17.50 -1.3 -1.5 +6.8/A IntlInvA m FB 17.12 -1.4 -1.6 +6.3/A IntlInvC m FB 15.96 -1.4 -1.8 +5.3/B LCFocGrIns LG 13.96 -6.5 +6.4 +14.0/A LCFocGrInvA m LG 13.03 -6.5 +6.3 +13.7/A LCFocGrInvC m LG 10.31 -6.5 +6.1 +12.8/A LPDyn2020Instl TE 15.88 -.7 -.1 +4.6 LPDyn2020InvA m TE 14.62 -.8 -.2 +4.4 LPDyn2030Instl TH 14.21 -1.3 +.2 +6.0 LPDyn2030InvA m TH 13.66 -1.4 +.1 +5.8 LPDyn2040Instl TJ 17.97 -1.8 +.1 +7.1 LPDyn2040InvA m TJ 16.45 -1.8 -.1 +6.8 LatinAmerInstl LS 54.43 -2.9 +8.0 +7.5 LatinAmerInvA m LS 53.75 -2.9 +7.9 +7.2 LngHrznEqInvA m WS 13.15 -1.5 +1.2 +3.3 LowDurBdInstl CS 9.52 +.2 ... +1.3/B LowDurBdInvA m CS 9.51 +.1 -.2 +.9/C LowDurBdInvC m CS 9.51 ... -.4 +.2/E LowDurBdK CS 9.51 +.1 -.1 +1.3/B ManagedIncK XY 9.95 +.1 -.1 +3.8 MidCapDivIns MV 18.26 -2.0 +.3 +6.5 MidCapDivInvA m MV 17.43 -2.0 +.3 +6.2 MidCpGrEqInstl MG 23.86 -4.7 +5.9 +11.2/A MidCpGrEqInvA m MG 20.76 -4.7 +5.8 +10.9/A MidCpGrEqInvC m MG 16.38 -4.8 +5.6 +10.1/A NJMuniBdInstl MJ 11.02 +.7 -.7 +2.9/A NJMuniBdInvA m MJ 11.02 +.5 -.9 +2.7/B NYMuniOppsInstl MN 11.27 +.3 -.2 +4.0/A NYMuniOppsInvA m MN 11.27 +.2 -.2 +3.7/A NYMuniOppsInvA1 b MN 11.27 +.2 -.2 +3.8/A NYMuniOppsInvC m MN 11.27 +.2 -.4 +2.9/A NatrlResTrInstl SN 31.36 +.1 -4.5 -.9 NatrlResTrInvA m SN 29.77 ... -4.6 -1.2 NtnlMnInstl MI 10.77 +.4 -.7 +2.4/A NtnlMnInvA m MI 10.78 +.5 -.8 +2.2/B NtnlMnInvC m MI 10.78 +.4 -1.0 +1.4/D PAMuniBdInstl MP 10.95 +.5 -.8 +2.5/A PAMuniBdInvA m MP 10.96 +.4 -.8 +2.3/B ShrtTrmMuniIns MS 10.06 ... +.2 +.4/D ShrtTrmMuniInvA m MS 10.06 -.1 +.2 +.1/E StrGlbBdIncIns IB 6.06 -.1 +1.6 +3.6/B StrGlbBdIncIvA m IB 6.05 -.1 +1.6 +3.3/B StrIncOpA m NT 9.91 -.3 +.3 +1.9/D StrIncOpC m NT 9.90 -.4 +.1 +1.2/E StrIncOpIns NT 9.91 -.3 +.4 +2.2/C StratMuOpIns MI 11.69 +.4 +.3 +4.1/A StratMuOpInvA m MI 11.68 +.3 +.2 +3.8/A StratMuOpIvC m MI 11.69 +.3 ... +3.1/A TactOppsInstl TV 14.92 +1.5 +3.5 +1.7/D TactOppsInvA m TV 14.82 +1.5 +3.5 +1.4/E TechOppsInstl ST 27.59 -6.3 +8.5 +22.2/A TechOppsInvA m ST 25.67 -6.3 +8.4 +21.8/A TechOppsInvC m ST 21.89 -6.4 +8.2 +20.9/A TtlRetInstl CI 11.43 +.5 -1.4 +1.4/B TtlRetInvA m CI 11.43 +.4 -1.5 +1.0/C TtlRetInvC m CI 11.42 +.4 -1.7 +.4/E TtlRetR b CI 11.43 +.4 -1.6 +.8/D USGovtBdInstl GI 10.17 +.6 -1.3 +.4/B USGovtBdInvA m GI 10.19 +.5 -1.3 +.1/C USMortgInstl CI 10.01 +.5 -1.2 +1.5/BBogle Investment ManSmCpGrInstl SB 30.66 -5.3 -1.8 +5.3Boston PartnersLSEqInstl LO 21.35 -2.3 -4.2 +7.4/A SmCpValIIInstl SV 25.99 -2.6 -1.0 +7.9/B SmCpValIIInv b SV 24.87 -2.7 -1.1 +7.6/BBoston TrustAsstMgmt AL 46.28 -3.8 -1.3 +7.8/A Eq LB 23.27 -5.1 -1.5 +9.5/BBragg Capital TrustQueensRdSmCpVal SV 26.48 -2.4 -2.5 +5.1/EBrandesIntlEqI FV 18.59 +.3 +4.3 +5.0/BBridgesInvm LG 61.04 -5.1 +.8 +8.4/EBridgewayAggresivInvs1 MB 74.29 -4.9 -1.4 +7.2/B BlueChip35Idx LB 14.28 -5.1 -2.0 +9.8/A SmCpVal SV 26.31 -.3 -.8 +6.3/C UltraSmCo SV 30.21 -2.5 -.1 -1.8/E UltraSmCoMkt d SB 14.60 -1.0 +2.4 +7.5/CBright RockMidCpGrInstl MG 17.37 -4.2 +.9 +9.2/B QualLgCpInstl LB 15.93 -4.2 -3.8 +6.1/EBroadviewOpp SB 34.96 -3.8 +1.2 +4.5/EBrookeld InvestmenGlbLtdInfrasI XO 12.11 -.2 -4.1 -.6/E GlbLtdInfrasY XO 12.10 -.2 -4.2 -.6/E GlbLtdRlEsttI GR 12.73 +1.8 -3.7 +1.6/DBrown AdvisoryFlexEqIns d LG 20.73 -5.8 -.1 +8.9/D GrEqInstl d LG 22.38 -4.5 +6.7 +11.3/B GrEqInv d LG 22.17 -4.5 +6.6 +11.1/B IntermIncInv d CI 10.41 +.4 -.8 +1.1/C MrylndBdInv d SS 10.50 +.1 -.3 +1.6/A SmCpFdmtlValIns d SB 27.82 -2.9 -2.2 +7.0/C SmCpGrInv d SG 19.28 -3.9 +3.8 +9.7/B SmrstEmMktsIns d EM 11.21 -3.4 -.3 +4.6/DBrown Cap MgmtSmCoInv b SG 96.89 -1.8 +8.5 +15.8/ABruceBruce MA 508.45 -.3 -3.2 +4.1/DBuffaloDiscv MG 24.42 -5.2 +.8 +8.7/B EmergOpps SG 16.12 -3.4 +3.2 +7.4/D FlexInc AL 15.22 -1.0 -2.0 +5.4/D Gr LG 29.83 -5.4 +2.4 +8.4/E HY HY 11.04 -.4 -.5 +3.5/D LgCp LG 28.74 -7.1 -1.0 +9.3/D MidCp MG 14.01 -4.0 +2.9 +4.2/E SmCp SG 15.22 -2.7 +3.8 +8.2/CCG Capital MarketsCorFI CI 7.94 +.7 -1.5 +1.4/B EmMktsEqInvms EM 16.36 -4.3 +.9 +9.1/A IntlEq FB 13.01 -.6 +.2 +5.4/B IntlFI IB 7.86 +.8 +1.7 +2.6/C LgCpEq LG 19.45 -4.8 +.2 +8.1/E MuniBdInvms ML 9.15 +.6 -1.4 +1.6/E SmMidCpEq SG 20.88 -3.6 +.5 +4.0CGMFoc LB 51.11 -8.6 -4.2 +6.8/E Mut AL 31.15 -5.2 +.4 +5.7/C Rlty MB 30.23 -3.7 -6.1 +6.6/CCMAdvsFI CS 11.16 +.1 -.5 +2.1/ACRMMidCpValInstl MB 22.05 -2.3 +1.1 +9.6/A SmCpValInstl SB 19.10 -4.7 -3.5 +8.8/B SmCpValInv SB 16.57 -4.7 -3.6 +8.5/BCalamosCnvrtA m CV 18.13 -2.3 +3.0 +4.6/D CnvrtC m CV 17.95 -2.4 +2.8 +3.8/D CnvrtInstl CV 16.26 -2.3 +3.0 +4.9/C EvolvingWldGrA m EM 15.71 -2.7 +3.0 +4.1/E EvolvingWldGrI EM 15.81 -2.6 +3.1 +4.4/E GlbGrIncA m IH 9.56 -2.3 +1.1 +5.3/A GlbGrIncC m IH 8.50 -2.3 +.8 +4.5/B GlbGrIncI IH 9.84 -2.2 +1.2 +5.5/A GrA m LG 33.24 -5.3 +2.3 +7.1/E GrC m LG 21.15 -5.3 +2.1 +6.3/E GrIncA m AL 32.21 -4.1 +.7 +7.8/A GrIncC m AL 32.39 -4.1 +.6 +6.9/A GrIncInstl AL 30.98 -4.0 +.8 +8.0/A GrInstl LG 43.55 -5.2 +2.4 +7.4/E IntlGrA m FG 21.49 -2.6 +.4 +6.7/B IntlGrInstl FG 21.99 -2.5 +.5 +7.0/B MktNetrlIncA m NE 13.42 -.1 +1.6 +3.5/A MktNetrlIncC m NE 13.63 -.1 +1.3 +2.7/B MktNetrlIncIns NE 13.27 ... +1.7 +3.8/ACalvertBalA m MA 31.33 -2.8 -.7 +4.2/D BalC m MA 30.34 -2.9 -.9 +3.3/E BdA m CI 15.88 +.6 -1.0 +1.5/B EqA m LG 44.03 -4.2 +2.7 +9.5/D EqC m LG 25.87 -4.3 +2.5 +8.7/D IncA m TW 16.22 +.7 -1.6 +2.3/C IntlEqA m FV 17.72 -.2 +.7 +2.6/D MdCpA m MB 31.65 -3.3 +.4 +1.6/E RspMuniIncA m MI 15.66 +.5 -1.0 +2.0/B ShrtDurIncA m CS 15.91 +.2 -.3 +1.4/A Top 20 Mutual FundsVanguard 500IdxAdmrl LB 236,308 -5.0 -.7 +12.9/A NL Vanguard TtlSMIdxAdmrl LB 189,798 -4.8 -.4 +12.8/A NL Vanguard InsIdxIns LB 129,325 -5.0 -.7 +12.9/A NL Vanguard TtlSMIdxInv LB 127,388 -4.8 -.5 +12.6/B NL Vanguard TtInSIdxInv FB 125,157 -1.0 +.5 +6.2/C NL Vanguard TtlSMIdxIns LB 115,813 -4.8 -.4 +12.8/A NL Vanguard TtInSIdxInsPlus FB 95,853 -1.0 +.5 +6.3/B NL Fidelity Contrafund LG 91,653 -6.4 +3.4 +14.9/B NL Vanguard InsIdxInsPlus LB 90,985 -5.0 -.7 +13.0/A NL American Funds GrfAmrcA m LG 86,214 -5.2 +3.2 +14.6/B 5.75 Vanguard WlngtnAdmrl MA 85,530 -2.2 -1.6 +8.8/A NL Vanguard TtBMIdxAdmrl CI 83,589 +.7 -1.5 +1.6/C NL Fidelity 500IndexPrm LB 75,073 -5.0 -.7 +12.9/A NL American Funds IncAmrcA m AL 74,723 -1.3 -1.3 +7.6/C 5.75 Vanguard TtInSIdxAdmrl FB 70,431 -1.0 +.5 +6.3/C NL Dodge & Cox Stk LV 69,216 -5.5 -1.3 +13.2/A NL American Funds CptlIncBldrA m IH 68,796 -1.6 -2.0 +5.8/B 5.75 Dodge & Cox IntlStk FB 63,742 -3.2 -.9 +6.9/B NL American Funds AmrcnBalA m MA 62,892 -2.0 -.8 +9.1/A 5.75 American Funds InvCAmrcA m LB 61,507 -5.2 -1.0 +12.3/B 5.75 Pct YTD Phone Name Obj Load NAV Rtn Number By Year-to-Date Percent Return By Total Net AssetsRydex IvNAS1002xStrH b BM NL 37.33 +14.4 800-820-0888 Rydex IvNAS1002xStrC m BM 1.00 32.87 +14.3 800-820-0888 ProFunds UltShrtNA100Inv BM NL 20.00 +14.0 888-776-3637 U.S. Global Investor GoldPrcMtls b SP NL 7.58 +10.7 800-873-8637 ProFunds PrMtlsUltSctInv LE NL 36.06 +10.3 888-776-3637 Rydex IvDynSP500H b BM NL 44.76 +9.9 800-820-0888 ProFunds UltBearInv BM NL 26.10 +9.8 888-776-3637 Rydex IvDynSP500C m BM 1.00 39.16 +9.8 800-820-0888 EuroPac GoldA m SP 4.50 8.86 +7.5 888-558-5851 Rydex IvNAS100StrInv BM NL 62.89 +7.3 800-820-0888 Rydex IvNAS100StrC m BM 1.00 52.28 +7.2 800-820-0888 Wells Fargo PrecMetalsA f SP 5.75 34.38 +7.1 800-222-8222 Wells Fargo PrecMetalsC m SP 1.00 30.48 +7.1 800-222-8222 Tocqueville Gold m SP NL 36.22 +7.0 800-697-3863 Guinness Atkinson GlbEngy EE NL 23.10 +6.6 800-915-6566 USAA PrcMtlsMnral SP NL 13.08 +6.3 800-531-8722 VanEck IntlInvsGoldY SP NL 9.32 +6.3 800-826-1115 INVESCO EngyA m EE 5.50 24.98 +6.2 800-959-4246 INVESCO EngyInv b EE NL 24.87 +6.2 800-959-4246 VanEck IntlInvsGoldA m SP 5.75 9.14 +6.2 800-826-1115 By 4-Week Percent Return ProFunds UltLtnAmrInv LE NL 45.28 +16.4 888-776-3637 ProFunds IntUltraSectInv LE NL 79.38 +15.0 888-776-3637 Berkshire Foc d ST NL 24.11 +12.3 877-526-0707 Virtus KARMidCapGrA m MG 5.75 30.93 +11.7 800-243-1574 Copley Copley d LV NL 98.70 +11.6 877-881-2751 Wells Fargo SpecizedTechA f ST 5.75 14.18 +11.3 800-222-8222 Firsthand TechOpps ST NL 11.03 +10.5 888-884-2675 AllianzGI TechInstl ST NL 75.59 +10.1 800-498-5413 AllianzGI TechA m ST 5.50 67.37 +10.0 800-988-8380 Lord Abbett DevelopingGrI SG NL 29.31 +9.9 888-522-2388 PRIMECAP Odyssey AgrsGr MG NL 48.74 +9.9 800-729-2307 AllianzGI TechC m ST 1.00 52.13 +9.8 800-988-8380 Lord Abbett DevelopingGrA m SG 5.75 25.61 +9.8 888-522-2388 Lord Abbett DevelopingGrF b SG NL 26.52 +9.8 888-522-2388 Lord Abbett DevelopingGrP b SG NL 24.83 +9.8 888-522-2388 Baron OppInstl MG NL 19.30 +9.7 800-992-2766 Lord Abbett DevelopingGrR3 b SG NL 24.90 +9.7 888-522-2388 Baron OppRetail b MG NL 18.63 +9.6 800-992-2766 Lord Abbett DevelopingGrB m SG 5.00 18.92 +9.6 888-522-2388 Lord Abbett DevelopingGrC m SG 1.00 19.14 +9.6 888-522-2388 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 12, 2018

PAGE 50

USLCCrRspnbIdxA m LB 22.12 -5.7 -.5 +9.0/BCambiarGlblUltrFcsInv d WS 19.66 -2.0 -.9 +1.7/E IntlEqInv d FB 28.61 -.2 +.7 +5.4/B OppInstl LV 23.24 -4.6 -2.2 +7.4/C OppInv LV 23.31 -4.6 -2.3 +7.1/C SmCpInstl d SB 19.58 -2.2 +.3 +1.5/E SmCpInv d SB 19.14 -2.2 +.3 +1.4/ECarillonClVtCptlApprA m LG 42.40 -5.9 +1.0 +12.3/A EagleGrIncA m LV 20.54 -3.2 -1.8 +8.4/B EagleGrIncC m LV 19.68 -3.3 -2.0 +7.5/B EglMidCpGrA m MG 58.30 -5.4 +3.2 +10.1/A EglMidCpGrC m MG 46.75 -5.5 +3.0 +9.3/B EglMidCpStkA m MG 28.04 -4.6 -1.2 +6.3/D EglSmCpGrA m SG 60.93 -4.8 +2.2 +8.3/C EglSmCpGrC m SG 45.14 -4.9 +2.0 +7.6/D ReamsCore+BdI CI 31.23 +.6 -1.2 +1.6/B ReamsCoreBdI CI 11.23 +.8 -1.1 +1.5/B ReamsUnconsBdI NT 11.69 +.2 -.5 +2.6/B ReamsUnconsBdY b NT 11.74 +.1 -.7 +2.3/C ScoutIntlI FB 21.65 -.3 +.8 +5.9/B ScoutMdCpI MB 18.97 -3.8 -.2 +11.4/A ScoutSmCpI SG 28.16 -2.1 +.9 +12.4/ACausewayIntlValInstl d FV 17.01 +.2 -1.8 +4.1/C IntlValInv d FV 16.88 +.1 -1.9 +3.9/CCenter Coast CapitalBrkdMLPFocA m LP 6.55 -5.5 -8.2 -8.3/A BrkdMLPFocC m LP 6.06 -5.4 -8.4 -9.0/B BrkdMLPFocY LP 6.68 -5.4 -8.1 -8.0/AChamplainSmCoAdv b SG 20.58 -1.9 +3.4 +11.5/ACity National RochdaCorpBdServicing CS 10.23 +.1 -.8 +.7/C DivIncN b LV 37.90 -1.9 -5.2 +5.1/EClearBridgeAggresivGrA m LG 205.40 -4.5 +1.0 +3.3/E AggresivGrC m LG 164.63 -4.5 +.8 +2.6/E AggresivGrI LG 226.64 -4.4 +1.1 +3.6/E AggresivGrIS LG 229.04 -4.4 +1.1 +3.7/E AllCpValA m LV 13.91 -4.6 -4.3 +6.7/C AllCpValC m LV 12.00 -4.6 -4.5 +6.0/D ApprecA m LB 23.23 -4.4 -1.6 +8.3/C ApprecC m LB 22.39 -4.4 -1.7 +7.6/D ApprecI LB 23.09 -4.3 -1.5 +8.7/C ApprecIS LB 23.16 -4.3 -1.4 +8.8/C CBIntlSmCpI FA 18.89 -1.0 -1.2 +6.6/D DivStrat1 LB 22.64 -4.2 -3.4 +8.2/C DivStratA m LB 22.63 -4.2 -3.5 +7.9/D DivStratC m LB 22.31 -4.2 -3.7 +7.2/D DivStratI LB 23.22 -4.1 -3.4 +8.2/C IntlGrC m FG 41.39 -1.0 +3.3 +7.5/B IntlGrI FG 47.65 -.9 +3.6 +8.6/A IntlValA m FV 11.77 -1.2 -.4 +4.3/B IntlValIS FV 11.83 -1.1 -.3 +4.8/B LgCpGrA m LG 41.39 -5.3 +1.8 +12.3/A LgCpGrC m LG 33.35 -5.3 +1.7 +11.5/B LgCpGrI LG 45.86 -5.2 +1.9 +12.7/A LgCpValA m LV 32.30 -4.4 -2.4 +6.3/D LgCpValC m LV 31.38 -4.4 -2.6 +5.5/E LgCpValI LV 32.24 -4.4 -2.4 +6.6/D MidCpA m MB 32.29 -4.6 -3.4 +4.2/D MidCpC m MB 25.83 -4.7 -3.5 +3.5/E MidCpI MB 35.83 -4.6 -3.3 +4.6/D MidCpIS MB 36.16 -4.6 -3.3 +4.7/D SmCpC m SB 38.30 -3.9 -.5 +8.8/B SmCpGrA m SG 35.14 -3.3 +7.1 +9.6/B SmCpGrI SG 37.45 -3.3 +7.2 +9.9/B SmCpGrIS SG 37.81 -3.3 +7.2 +10.0/B SmCpGrR b SG 34.29 -3.4 +7.0 +9.3/B SmCpI SB 60.44 -3.8 -.2 +9.9/A SmCpValA m SV 19.16 -4.4 -3.7 +5.6/D TactDivIncA m MV 15.94 -2.4 -4.0 -1.1/E TactDivIncC m MV 15.15 -2.4 -4.1 -1.8/E TactDivIncI MV 16.06 -2.3 -3.9 -.8/E ValTrustC m LB 77.51 -4.2 -3.1 +4.8/E ValTrustI LB 92.93 -4.1 -2.8 +5.8/EClermontCLSGrandIncN CA 11.37 -.7 +.1 +4.3/BClipperClipper LB 118.27 -5.5 -1.8 +11.2/ACohen & SteersDivVal,IncInstl LB 14.80 -4.1 -2.8 +7.5/D GlbInfras,IncI XO 18.40 -.3 -4.2 +3.2/B GlbRltys,IncA m GR 51.43 +.7 -2.6 +3.1/B GlbRltys,IncI GR 51.68 +.7 -2.5 +3.5/B InstlRltys SR 39.86 -.1 -7.3 +2.6/B IntlRltyA m GR 12.23 +1.6 +1.7 +4.5/A IntlRltyI GR 12.31 +1.6 +1.8 +4.8/A PrfrdScInc,IncA m RR 13.74 -.6 -1.6 +5.0/B PrfrdScInc,IncC m RR 13.66 -.6 -1.8 +4.3/D PrfrdScInc,IncI RR 13.77 -.6 -1.5 +5.3/B RlEsttSecIncA m SR 13.61 -.2 -7.6 +3.7/A RlEsttSecIncC m SR 12.34 -.3 -7.7 +3.0/A RlEsttSecIncIns SR 14.33 -.2 -7.5 +4.0/A Rltys SR 59.28 -.1 -7.4 +2.3/BColorado BondSharesATxEx f SI 9.06 +.5 +1.3 +4.6/AColumbiaAMTFrCAIMBIns MF 10.26 +.2 -.9 +1.9/B AMTFrCTIMBIns SI 10.33 +.3 -.8 +1.0/D AMTFrIMBA m MI 10.30 +.3 -1.2 +1.5/C AMTFrIMBIns MI 10.30 +.2 -1.1 +1.7/B AMTFrMAIMBIns MT 10.37 +.3 -1.0 +1.3/C AMTFrNYIMBIns MN 11.66 +.2 -1.0 +1.6/B AMTFrORIMBIns SI 12.15 +.3 -.9 +1.5/B AMTFrSCIMBIns SI 9.99 +.2 -1.1 +1.4/B AcornA m MG 13.43 -3.7 +3.9 +10.3/A AcornC m MG 6.83 -3.7 +3.8 +9.5/B AcornIns MG 16.00 -3.7 +4.0 +10.6/A AcornIntSelIns FG 29.53 -2.4 +1.0 +9.1/A AcornIntlA m FR 47.68 -1.0 +2.5 +6.2/E AcornIntlC m FR 45.60 -1.1 +2.3 +5.4/E AcornIntlIns FR 47.77 -1.0 +2.6 +6.5/E AcornSelA m MG 14.45 -4.2 -1.2 +10.1/A AcornSelIns MG 16.36 -4.2 -1.1 +10.4/A AcornUSAIns SG 16.05 -1.9 +5.5 +10.0/B BalA m MA 40.48 -3.2 -2.0 +5.4/B BalIns MA 40.40 -3.2 -2.0 +5.7/B BdIns CI 8.36 +.7 -1.3 +1.6/B ContrCoreA m LB 25.08 -5.3 -2.4 +8.4/C ContrCoreIns LB 25.26 -5.3 -2.3 +8.7/C ContrCoreV f LB 24.84 -5.3 -2.4 +8.4/C ContrEurpA m ES 7.40 -.8 +1.1 +3.7/D ConvrtSecsA m CV 20.35 -2.5 +2.7 +6.0/B ConvrtSecsIns CV 20.38 -2.5 +2.7 +6.2/A CorpIncA m TW 10.01 +.8 -2.1 +1.9/D CorpIncIns TW 10.01 +.8 -2.0 +2.1/C CptAllcAgrA m AL 13.40 -3.4 -.2 +7.5/A CptAllcAgrC m AL 13.07 -3.5 -.4 +6.7/B CptAllcCnsA m XY 10.16 -.4 -1.0 +2.5/C CptAllcMdAgA m MA 12.91 -2.7 -.4 +6.4/A CptAllcMdAgC m MA 12.94 -2.7 -.6 +5.6/B CptAllcMdAgIns MA 12.89 -2.6 -.3 +6.7/A CptAllcMdCnsA m CA 11.05 -1.0 -.8 +3.7/C CptAllcModA m CA 11.56 -1.8 -.5 +5.3/A CptAllcModC m CA 11.47 -1.8 -.7 +4.5/A DiscpCoreA m LB 11.95 -4.3 +.1 +9.2/B DiscpSmCoreV f SB 6.92 -3.1 -.6 +3.5/E DivIncA m LV 21.49 -4.3 -2.1 +9.8/A DivIncC m LV 20.83 -4.4 -2.3 +9.0/A DivIncIns LV 21.51 -4.2 -2.0 +10.1/A DivIncV f LV 21.50 -4.3 -2.1 +9.9/A DivOppA m LV 9.55 -1.8 -.7 +7.4/C DivOppC m LV 9.34 -2.0 -1.0 +6.5/D EmMktsIns EM 13.84 -4.9 +.2 +8.6/A FltRtA m BL 9.14 +.1 +1.7 +4.0/B GlEngNatResA m SN 19.60 +1.7 -.9 +3.0/B GlEngNatResI SN 19.84 +1.7 -.9 +3.3/B GlbDivOppA m WS 18.93 -1.8 -2.0 +4.1/E GlbDivOppIns WS 18.99 -1.8 -2.0 +4.4/E GlbEqValA m WS 14.02 -2.4 -1.2 +5.6/D GlbOppsA m IH 13.89 -1.4 +1.2 +6.4/A GlbStratEqA m WS 15.43 -3.1 +.5 +8.1/B GlbStratEqC m WS 13.19 -3.2 +.2 +7.3/B GlbTechGrA m ST 32.08 -6.7 +6.2 +21.1/A GlbTechGrC m ST 28.86 -6.8 +5.9 +20.2/B GlbTechGrIns ST 33.32 -6.7 +6.2 +21.4/A GrtrChinaA m CH 53.17 -4.0 +4.0 +9.2/B HYBdA m HY 2.89 +.4 -1.2 +3.5/D HYBdC m HY 2.87 +.3 -1.4 +2.7/E HYMuniA m HM 10.53 +.8 +.2 +3.4/C HYMuniIns HM 10.54 +1.0 +.4 +3.7/C IncBuilderA m XY 11.85 -.4 -.5 +4.0/A IncOppsA m HY 9.69 +.4 -1.2 +3.3/D LgCpEnhCoreA b LB 24.58 -4.7 -.4 +9.5/B LgCpEnhCoreIns LB 24.54 -4.7 -.3 +9.8/A LgCpGrA m LG 40.71 -5.4 +2.6 +9.8/C LgCpGrC m LG 34.15 -5.5 +2.4 +8.9/D LgCpGrIIIA m LG 17.96 -5.4 +2.5 +9.1/D LgCpGrIIIC m LG 12.86 -5.5 +2.2 +8.3/E LgCpGrIIIIns LG 19.31 -5.4 +2.5 +9.4/D LgCpGrIns LG 42.26 -5.4 +2.6 +10.0/C LgCpGrV f LG 40.36 -5.4 +2.6 +9.8/C LgCpIdxA b LB 49.16 -5.1 -.8 +9.7/B LgCpIdxIns LB 49.44 -5.1 -.7 +10.0/A LgCpValA m LV 14.08 -4.1 -3.0 +7.9/B LgCpValC m LV 14.05 -4.1 -3.1 +7.1/C LmtDurCrdtA m CS 9.70 +.1 -.7 +1.3/B MNTxExmptA m SM 5.39 +.6 -1.0 +2.2/B MidCapGrA m MG 25.71 -4.9 +1.0 +6.8/D MidCapGrIns MG 27.44 -4.9 +1.1 +7.1/C MidCapIdxA b MB 16.42 -3.4 -.8 +8.2/A MidCapIdxIns MB 16.36 -3.3 -.7 +8.5/A MidCapValA m MV 13.18 -3.7 -3.5 +5.0/D MidCapValC m MV 12.22 -3.7 -3.6 +4.2/E MidCapValIns MV 13.21 -3.7 -3.4 +5.2/D Pac/AsIns DP 11.61 -2.3 +.4 +9.6/C RlEstateEqA m SR 12.92 +.1 -7.3 +1.6/B RlEstateEqIns SR 12.95 +.1 -7.3 +1.9/B S/MCpValA m SV 10.08 -3.4 -.6 +5.1/D STBdA m CS 9.88 +.2 -.3 +.5/D STBdIns CS 9.86 +.1 -.3 +.7/C STBdIns3 CS 9.86 +.1 -.2 +.9/C STMuniBdA m MS 10.28 -.1 ... +.4/D STMuniBdIns MS 10.28 -.1 +.1 +.7/C SelGlbEqA m WS 13.32 -2.5 +3.3 +9.6/A SelIntlEqA m FG 14.93 -.6 +.4 +3.5/E SelIntlEqIns FG 15.27 -.6 +.5 +3.8/E SelLgCpEqA m LB 14.45 -4.9 -1.0 +10.5/A SelLgCpEqIns LB 14.35 -4.9 -1.0 +10.8/A SelLgCpGrA m LG 16.90 -6.3 +5.3 +8.7/D SelLgCpGrIns LG 17.43 -6.2 +5.4 +9.0/D SelLgCpValA m LV 25.35 -4.4 -3.4 +9.3/A SelLgCpValC m LV 23.23 -4.4 -3.6 +8.5/A SelSmlrCpValA m SB 18.13 -4.9 +.4 +4.4/E SlgCmsInfoA m ST 74.48 -7.7 +5.2 +18.7/C SlgCmsInfoC m ST 51.44 -7.7 +5.0 +17.8/C SlgGlbTechA m ST 41.54 -7.5 +5.7 +19.2/B SlgGlbTechC m ST 32.12 -7.5 +5.4 +18.3/C SmCpGrIA m SG 18.71 -4.9 +2.7 +11.8/A SmCpGrIIns SG 19.86 -4.8 +2.8 +12.1/A SmCpIdxA b SB 25.17 -1.8 +1.9 +10.6/A SmCpIdxIns SB 25.32 -1.8 +1.9 +10.9/A SmCpValIA m SV 40.66 -3.4 -2.7 +9.7/A SmCpValIIA m SV 17.41 -3.0 -1.7 +7.5/B SmCpValIIIns SV 17.68 -2.9 -1.7 +7.7/B SmCpValIIns SV 45.18 -3.4 -2.7 +10.0/A StratIncA m NT 5.97 +.3 ... +3.5/A StratIncC m NT 5.97 +.2 -.4 +2.7/B StratIncIns NT 5.88 +.5 ... +3.8/A StratMuniIncA m ML 4.00 +.8 -.6 +3.3/A StrtCAMuIncA m MC 7.55 +.5 -1.0 +2.3/C StrtCAMuIncInst MC 7.55 +.3 -.9 +2.6/B StrtNYMuIncA m MY 7.31 +.4 -1.0 +2.3/B ThermostatA m XY 14.60 ... -.2 +2.5/C ThermostatC m XY 14.67 -.1 -.5 +1.7/D ThermostatIns XY 14.40 ... -.2 +2.8/C TtlRetBdA m CI 8.90 +.8 -.9 +1.8/B TtlRetBdIns CI 8.90 +.8 -.9 +2.0/A TxExmptA m ML 13.39 +.6 -.8 +2.3/C TxExmptC m ML 13.38 +.5 -1.1 +1.6/D TxExmptIns ML 13.39 +.6 -.8 +2.5/B USGovtMortgA m CI 5.33 +.6 -.8 +1.3/C USTrsIdxIns GI 10.83 +.8 -1.4 +.2/CCommerceBd CI 19.57 +.6 -1.3 +1.8/A Gr LG 32.69 -4.7 +.4 +12.2/A KansasTFIntrmBd SI 19.03 +.2 -1.2 +1.3 MidCpGr MG 39.47 -4.2 -.1 +9.9/B MssrTFIntrmBd SI 19.16 +.4 -1.1 +1.6/B NtnlTFIntrmBd MI 19.23 +.3 -1.3 +1.8/B ShrtTrmGovt GS 16.88 +.2 -.4 +.3/B Val LV 30.28 -3.5 -3.2 +8.4Community ReinvestQlfdInvm b GI 10.36 +.4 -1.2 +.6/AConvergenceCorPlusInstl LB 18.81 -4.8 +.4 +9.2/B OppsInstl SB 11.88 -2.9 -1.9 +5.9/DCopeland Capital ManRkMgdDivGrI d LB 13.90 -3.7 +.8 +3.8/ECopleyCopley d LV 98.70 -.5 +11.6 +12.3/ACredit SuisseCmdtyRetStratA m BB 4.98 +1.4 +1.4 -3.2/D CmdtyRetStratI BB 5.09 +1.4 +1.4 -2.9/D FltngRtHiIncA m BL 6.88 +.2 +1.0 +4.1/B FltngRtHiIncC m BL 6.90 +.1 +.8 +3.4/CCrossmark StewardS/MCpEnhIdxA b SB 15.85 -2.5 +.1 +8.4/BCullenHiDivEqInstl d LV 17.88 -2.1 -2.2 +8.5/A HiDivEqRetail m LV 17.87 -2.2 -2.3 +8.2/BCutlerEq LV 19.59 -5.2 -4.8 +7.9/BDFAAsiaPacSmCoIns PJ 23.84 -3.2 -.1 +7.9/B CAInTmMnBdIns MF 10.39 -.1 -.5 +1.1/D CASTMnBdIns SS 10.24 -.1 +.2 +.6/B CSTGEIntlScCrEq FV 10.28 -.5 ... +7.3/A CSTGEUSSclCrEq2 MB 17.39 -4.3 -.8 +9.4/A CntnntlSmCIns ES 28.96 -2.7 +1.3 +13.6/A EMktCorEqI EM 23.66 -1.9 +1.9 +7.2/B EMktSCInstl EM 24.42 -.6 +2.3 +8.4/A EmMktsII EM 29.70 -2.4 +2.0 +7.3/B EmMktsInstl EM 31.05 -2.4 +1.9 +7.1/B EmMktsSocialCor EM 15.21 -2.0 +2.0 +7.7/B EmMktsValInstl EM 32.08 -1.4 +2.8 +8.1/B EnhUSLgCoInstl LB 12.73 -5.2 -1.5 +9.8/A FvYrGlbFIIns IB 10.83 +.4 -.4 +1.1/E GlbAllc2575Ins XY 13.44 -.5 -.3 +2.9/B GlbAllc6040Ins MA 18.00 -1.8 -.4 +5.6/B GlbEqInstl WS 23.13 -3.2 -.4 +8.4/B GlbRlEsttSec GR 10.42 +.4 -4.8 +2.5/B InProtSecIns IP 11.66 +1.3 -.8 +1.2/B IntlCorEqIns FB 14.57 -.5 +.2 +7.8/A IntlLgCpGr FG 13.21 -.7 +.5 +5.5/D IntlRlEsttScIns GR 5.21 +1.0 +.2 +2.9/B IntlSclCrEqInst FV 14.04 -.5 +.4 +8.1/A IntlSmCoInstl FQ 21.38 -1.2 +.5 +11.0/A IntlSmCpGr FR 16.15 -1.4 +1.6 +12.1/B IntlSmCpValIns FA 22.71 -1.0 -1.1 +9.7/B IntlSstnbtyCor1 FB 11.08 -1.1 +.3 +6.6/A IntlValIII FV 17.41 +.7 +.5 +6.4/A IntlValInstl FV 20.54 +.7 +.4 +6.2/A IntlVctrEqIns FA 13.58 -.8 +.1 +8.7/B ItmGovtFIIns GI 12.09 +.7 -1.6 +.5/B ItmTExtnddQlIns TW 10.44 +.7 -2.5 +1.7/D ItmTMnBdIns MI 10.00 -.1 -.7 +.9/E JapaneseSmCoIns JS 29.54 -.2 +1.4 +15.6/A LgCpIntlInstl FB 23.94 -.3 +.2 +5.4/B OneYearFIInstl UB 10.26 +.1 +.2 +.7/D RlEsttSecInstl SR 32.38 +.1 -7.7 +2.2/B STGovtInstl GS 10.43 +.2 -.6 +.3/B STMuniBdInstl MS 10.11 -.2 +.1 +.6/C ShTrmExQtyI CS 10.72 +.3 -.4 +1.2/B SlvLyHdgGlEqIns WS 16.54 -2.8 -.7 +7.6/B SlvlyHdgGlFIIns IB 9.51 +.3 +.1 +1.2/E TAUSCorEq2Instl MB 17.97 -4.4 -.7 +8.9/A TAWexUSCrEqIns FB 11.94 -.8 +.8 +7.6/A TMdIntlVal FV 16.88 +.6 +.4 +6.1/A TMdUSEq LB 28.88 -5.0 -.3 +9.9/A TMdUSMktwdVl LV 30.17 -4.3 -2.0 +8.2/B TMdUSMktwdVlII LV 28.11 -4.4 -2.0 +8.3/B TMdUSSmCp SB 43.84 -3.0 -.4 +8.5/B TMdUSTrgtedVal SV 37.16 -3.0 -.8 +7.8/B TwYrGlbFIIns IB 9.89 +.2 +.1 +.7/E TwoYrFIInstl CS 9.91 +.2 +.1 +.7/D TwoYrGovtInstl GS 9.75 ... ... +.3/B USCorEq1Instl LB 22.66 -4.5 -.3 +9.6/B USCorEqIIInstl MB 21.36 -4.4 -.8 +8.8/A USLgCo LB 20.52 -5.0 -.6 +10.1/A USLgCpGrInstl LG 19.23 -5.1 +.7 +10.7/C USLgCpValII LV 18.25 -4.5 -2.0 +9.5/A USLgCpValIII LV 26.34 -4.5 -2.0 +9.5/A USLgCpValInstl LV 38.16 -4.5 -2.0 +9.3/A USMicroCpInstl SB 22.17 -2.1 +.7 +9.3/A USSmCpGrInstl SG 18.53 -3.3 -.6 +7.6/D USSmCpInstl SB 35.76 -2.8 -.3 +8.2/B USSmCpValInstl SV 37.62 -2.3 -.8 +6.7/C USSocialCorEq2 MB 15.94 -4.3 -.7 +9.0/A USSstnbtyCor1 LB 21.08 -4.8 ... +9.6/B USTrgtedValIns SV 24.63 -2.8 -.9 +7.4/C USTrgtedValR1 SV 24.62 -2.8 -.9 +7.3/C USVectorEqInstl MV 19.01 -3.6 -.7 +8.1/B WlexUSGovFIIns IB 10.28 +1.4 +.1 +2.1/D WlexUSTrgVlIns FA 15.23 -.8 ... +9.8/B WlexUSVlPrtIns FV 13.08 ... +.8 +7.0/ADFDentPremGrInv MG 30.58 -4.1 +5.3 +12.2/ADavenportCor LG 22.90 -4.5 -1.2 +7.5/E EqOpps MG 17.52 -4.3 -3.0 +3.5/E ValInc LV 16.92 -3.0 -3.2 +7.3/CDavisApprecIncA m AL 39.27 -3.8 -1.2 +2.9/E ApprecIncY AL 39.44 -3.8 -1.1 +3.2/E FinclA m SF 51.28 -6.0 -1.3 +10.7/C FinclC m SF 42.63 -6.1 -1.5 +9.8/C NYVentureA m LB 33.60 -5.6 -1.9 +10.1/A NYVentureC m LB 30.45 -5.7 -2.1 +9.2/B NYVentureY LB 34.35 -5.6 -1.9 +10.3/A OppA m LG 36.37 -4.5 -1.7 +11.3/B OppC m LG 29.77 -4.5 -1.9 +10.4/C RlEsttA m SR 37.02 ... -6.5 +3.0/ADelaware InvCorpBdA m TW 5.70 +.7 -2.4 +1.6/E CorpBdInstl TW 5.70 +.7 -2.4 +1.8/D DiversIncA m CI 8.56 +.2 -1.0 +1.4/B EmMktsA m EM 19.96 -5.0 -1.0 +11.3/A ExtnddDrBdA m TW 6.45 +1.6 -4.0 +2.0/D ExtnddDrBdInstl TW 6.44 +1.6 -4.0 +2.3/C HYOppsA m HY 3.76 +.2 -.9 +2.6/E IntlValEqA m FV 15.40 -.5 -1.5 +5.0/B IntlValEqInstl FV 15.46 -.4 -1.4 +5.3/B LtdTrmDvrsIncA m CS 8.35 +.2 -.7 +1.1/B MnstHYMnBdA m SM 10.67 +.5 -.9 +2.4/A NtnlHYMnBdA m HM 10.97 +.9 -.1 +4.1/B REITA m SR 10.28 -.6 -9.2 -.9/E SelGrA m LG 38.21 -6.6 +1.2 +4.5/E SelGrInstl LG 41.61 -6.5 +1.2 +4.8/E SmCpValA m SV 64.30 -3.8 -2.5 +8.9/A SmCpValC m SV 53.27 -3.8 -2.7 +8.1/B SmidCpGrA m SG 22.84 -5.6 +4.2 +10.3/B TFArizonaA m SL 11.25 +.4 -.8 +2.2/A TFColoradoA m SL 11.08 +.4 -.8 +2.5/A TFIdahoA m SL 11.22 +.4 -.9 +1.8/B TFMnnstA m SM 12.18 +.4 -1.0 +1.9/B TFMnnstIntrmA m SM 10.85 +.3 -1.1 +1.6/C TFPnsylvnA m MP 7.96 +.4 -.8 +2.4/B TFUSAA m ML 11.45 +.6 -.8 +2.4/C TFUSAIntermA m MI 11.76 +.3 -.9 +1.7/C USGrA m LG 23.87 -6.5 +.8 +6.8/E USGrInstl LG 26.03 -6.4 +.8 +7.1/E ValInstl LV 21.47 -2.1 +.4 +7.9/B WlthBldrA m MA 14.29 -1.0 -2.3 +3.3/EDeutscheCATxFrIncA m MC 7.41 +.4 -1.3 +1.7/E CATxFrIncS MC 7.40 +.4 -1.1 +2.0/D CROCIEqDivA m LV 56.46 -3.3 -1.4 +8.5/A CROCIEqDivC m LV 56.31 -3.4 -1.6 +7.7/B CROCIIntlA m FB 48.82 +1.0 +.5 +1.3/E CROCIIntlC m FB 48.47 +.9 +.3 +.5/E CROCIIntlS FB 49.02 +1.0 +.6 +1.5/E CmnctnsA m SC 26.19 -1.6 -2.5 +4.6/C CorEqA m LB 27.10 -4.7 -.6 +9.7/B CorEqS LB 27.38 -4.7 -.5 +10.0/A CptlGrA m LG 78.01 -5.0 +1.3 +10.1/C CptlGrS LG 78.79 -5.0 +1.3 +10.3/C EAFEEqIdxInstl FB 6.56 -.3 +.1 +4.9/C EmMktFixIncS EB 9.31 +.2 -1.8 +2.6/E EmMktsEqS EM 20.94 -3.6 +1.3 +7.1/B Eq500IdxInstl LB 218.48 -5.1 -.7 +9.9/A Eq500IdxS LB 215.58 -5.1 -.7 +9.9/A GNMAS GI 13.46 +.7 -.6 +.7/A GlbHiIncInstl HY 6.74 +.3 -.4 +4.8/A GlbIncBldrA m IH 9.31 -2.4 -2.0 +4.9/B GlbSmCpA m SW 36.87 -2.5 -.4 +3.9/E GlbSmCpS SW 39.00 -2.5 -.3 +4.2/E HiCoGlBdS IB 9.20 +1.1 -.5 +2.4/C HiIncA m HY 4.68 +.2 -.4 +4.0/C HiIncC m HY 4.69 +.4 -.6 +3.2/D HlthWllnssS SH 37.40 -4.9 -.5 +.6/C IntlGrS FG 34.67 -2.2 -1.3 +4.6/E IntrmTxAmtFrS MI 11.58 +.1 -1.0 +1.3/D LgCpFocGrS LG 45.10 -5.0 +.3 +10.1/C LtnAmrcEqS LS 26.10 -4.6 +1.0 +7.7/B MATxFrS MT 14.08 +.5 -1.2 +1.9/B MgdMuniBdA m ML 8.97 +.5 -1.4 +1.9/D MgdMuniBdS ML 8.98 +.4 -1.4 +2.1/D MltAstGlbAllcS IH 16.01 -1.3 -.8 +2.6/D MltsecIncA m MU 4.56 -.1 -.8 +2.0/D NYTxFrIncA m MN 10.45 +.3 -1.5 +1.8/B NYTxFrIncS MN 10.45 +.3 -1.3 +2.1/B RlEsttSecA m SR 18.99 +.5 -6.5 +2.2/B SP500IdxS LB 30.24 -5.1 -.7 +9.8/A SciandTechA m ST 22.66 -6.5 +5.7 +15.3/D ShrtDurS CS 8.60 +.1 -.1 +1.4/B ShrtTrmMnBdIns MS 9.99 ... ... +.7/C SmCpCorS SB 31.07 -1.6 -.2 +8.9/B StratHYTxFrA m HM 12.04 +.5 -1.1 +2.7/E StratHYTxFrS HM 12.05 +.6 -1.1 +2.9/D TotRetBdA m CI 10.59 +.6 -1.3 +1.6/B TotRetBdS CI 10.59 +.6 -1.3 +1.9/A USBdIdxInstl CI 9.26 +.7 -1.5 +1.0/D WldDivS WS 30.79 -.3 +.9 +3.3/E Diamond HillAllCpSelI LB 15.92 -5.0 -1.2 +6.3/E CorpCrdtA m HY 11.25 +.3 +.7 +5.8/A CorpCrdtI HY 11.21 +.2 +.8 +6.1/A LgCpA m LV 25.45 -5.5 -3.8 +8.6/A LgCpC m LV 24.07 -5.6 -4.0 +7.8/B LgCpI LV 25.63 -5.5 -3.7 +9.0/A LgCpY LV 25.66 -5.5 -3.7 +9.1/A LngShrtA m LO 25.18 -4.2 -2.3 +3.5/C LngShrtC m LO 22.48 -4.3 -2.4 +2.7/C LngShrtI LO 25.81 -4.2 -2.2 +3.8/C SmCpA m SV 35.35 -2.3 -.8 +5.2/D SmCpI SV 35.90 -2.3 -.7 +5.5/D SmCpY SV 35.93 -2.3 -.7 +5.6/D SmMidCpI MV 22.36 -3.0 -.4 +7.0/CDodge & CoxBal MA 104.03 -3.4 -1.2 +7.4/A GlbStk WS 13.60 -4.6 -1.9 +6.9/C Inc CI 13.53 +.4 -.8 +2.3/A IntlStk FB 45.88 -3.2 -.9 +2.9/E Stk LV 197.93 -5.5 -1.3 +10.0/ADominionImpactBdInv m CI 11.01 +.6 -1.6 +1.4/B ImpactEqInstl d LB 23.37 -4.4 -.6 +5.3/E ImpactEqInv m LB 23.37 -4.4 -.7 +4.9/E ImpactIntlEqInv m FV 8.97 -1.2 +.4 +6.1/ADoubleLineCorFII CI 10.81 +.6 -.7 +2.1 CorFIN b CI 10.80 +.6 -.8 +1.9 EmMktsFII EB 10.46 +.1 -1.3 +4.8/C EmMktsFIN b EB 10.46 +.1 -1.5 +4.5/C FltngRtI d BL 9.94 +.3 +1.2 +3.0 FltngRtN m BL 9.96 +.3 +1.2 +2.7 LowDurBdI CS 9.98 +.2 +.1 +1.9 LowDurBdN b CS 9.97 +.2 +.1 +1.7 MltAsstGrA m TV 9.43 -1.1 -.9 +4.6 MltAsstGrI d TV 9.46 -1.1 -.9 +4.9 TtlRetBdI CI 10.48 +.6 -.5 +2.0 TtlRetBdN b CI 10.47 +.6 -.6 +1.7DreyfusAMTFMnBdA f MI 13.82 +.4 -1.2 +2.1/B AMTFMnBdZ MI 13.83 +.5 -1.1 +2.3/A ActvMidCpA f MB 60.35 -4.3 -1.9 +5.8/C ActvMidCpI MB 60.51 -4.3 -1.8 +6.1/C Apprec,IncInv LB 34.89 -4.7 -1.2 +8.6/C BalOppA f MA 22.59 -3.0 -1.0 +5.5/B BdMktIdxInv b CI 10.09 +.8 -1.5 +.7/D BstnCoSmCpValI SB 22.39 -2.1 ... +8.6/B BstnCoSmMdCpGrI MG 21.31 -4.0 +8.2 +11.1/A CAAMTFMnBdA f MF 14.76 +.5 -1.0 +2.0/B CAAMTFMnBdZ MF 14.76 +.5 -1.0 +2.2/B ConnecticutA f SI 11.41 +.2 -1.5 +1.1/C CorEqA m LB 17.56 -5.1 -1.5 +8.3/C DiscpStk b LB 36.48 -4.8 -.2 +9.7/A DynTtlRetA f AM 15.23 -1.2 -3.6 -1.3/D DynTtlRetC m AM 14.15 -1.3 -3.9 -2.0/E DynTtlRetI AM 15.64 -1.3 -3.6 -1.1/D EmMktsA m EM 11.12 -3.3 -.9 +5.0/D GrandInc LG 21.16 -5.1 ... +8.6/D HYA m HY 6.17 +.2 -.5 +3.5/D HYI HY 6.18 +.4 -.3 +3.8/C InCorpd LG 11.38 -5.1 -.5 +8.1/E InsSP500StkIdxI LB 53.11 -5.1 -.7 +10.0/A IntlBdA f IB 16.55 +.9 +4.6 +3.5/B IntlStkI FG 18.75 +.2 +.3 +7.0/B IntlStkIdxInv FB 17.97 -.4 +.2 +4.7/C IntrmMnBd MI 13.36 +.2 -1.2 +1.7/B IntrmTrmIncA f CI 13.10 +.6 -1.3 +.5/E IntrmTrmIncI CI 13.10 +.7 -1.2 +.9/D MassachusettsZ MT 11.34 +.5 -1.4 +1.5/B MidCpIdxInvs MB 36.92 -3.4 -.8 +8.2/A MnBd MI 11.56 +.5 -1.1 +2.3/A MnBdOppA f MI 12.69 +.6 -1.0 +2.2/B MnBdOppZ MI 12.69 +.5 -1.0 +2.2/A NJMnBd,IncA f MJ 12.74 +.7 -.6 +2.4/C NYAMTFMnBdA f MN 14.59 +.2 -1.5 +1.9/B NYTxExBd MN 14.55 +.3 -1.2 +2.1/B NatrlResA f SN 32.13 -.2 +.3 +3.6/B OppcMidCpValA f MB 33.06 -4.9 -1.1 +5.4/C OppcSmCpInv SG 36.95 -3.1 +.6 +11.0/A PennsylvaniaA f MP 15.93 +.4 -1.2 +2.6/A RsrchGr,IncZ LG 15.71 -6.0 +1.6 +9.3/D SP500Idx LB 53.62 -5.1 -.8 +9.7/B ShrtIntermMnBdD b MS 12.76 -.3 -.1 +.4/D ShrtTrmIncD CS 10.21 +.3 -.3 +.4/D SmCpStkIdxInvs SB 32.09 -1.8 +1.9 +10.5/A StandishGlbFII IB 21.53 +.8 +.7 +1.4 StratValA f LV 39.34 -4.4 -1.9 +8.0/B StratValI LV 39.43 -4.4 -1.8 +8.3/B StructMidCpA f MB 30.51 -3.9 -2.9 +6.3/C StructMidCpI MB 31.17 -3.9 -2.8 +6.5/C SustUSEqZ LB 11.22 -5.1 -1.0 +5.7/E T/STtlRetBdI MI 22.58 +.1 -1.2 +1.7 TechGrA f ST 52.39 -7.7 +6.9 +16.9/C TxMgdGrA m LB 28.86 -5.0 -1.7 +7.6/D USMortgZ b GI 14.56 +.4 -1.1 +.3/C UltraShrtIncZ UB 10.07 +.1 +.4 +.2/E WldwideGrA f WS 52.71 -3.3 -1.5 +8.2/BDriehausActvInc XS 9.85 -.2 +1.3 +1.5/C EmMktsGrInv d EM 39.84 -3.8 +.5 +7.8/B sEvnDrv AM 10.78 -4.3 -.1 +1.2/BDupreeMtKntckyTFInc SI 7.61 +.5 -1.1 +1.7/A MtKntckyTFSM SS 5.20 -.2 -1.0 +.5/C MtNrthCrlnTFInc SI 11.36 +.4 -1.3 +1.8/A MtTnnssTFInc SI 11.26 +.6 -1.1 +1.6/BEPEmMktsSmCoA m EM 13.71 -2.9 -1.9 +4.5/DEaton VanceAMTFreeMuniIncA m ML 8.94 +.4 -.6 +2.4/C AmtFreeMuniIncI ML 9.76 +.4 -.6 +2.6/B AtlntCptSMIDCA m MG 30.56 -4.3 +.2 +12.4/A AtlntCptSMIDCI MG 33.69 -4.3 +.2 +12.6/A BalA m MA 8.99 -2.9 -1.0 +5.0/C BalC m MA 9.03 -2.9 -1.0 +4.3/D CAMnOpA m MF 10.23 +.7 -.8 +2.6/A CnctctMnIncA m SL 9.94 +.3 -.8 +1.8/B DivBldrA m LB 14.21 -4.8 -1.7 +7.6/D DivBldrC m LB 14.29 -4.9 -1.9 +6.8/E DivBldrI LB 14.20 -4.8 -1.6 +7.9/D FltngRtA m BL 9.36 +.4 +1.7 +4.1/B FltngRtAdv b BL 9.05 +.4 +1.7 +4.1/B FltngRtAdvtgA m BL 10.96 +.5 +1.9 +4.7/A FltngRtAdvtgAdv b BL 10.96 +.5 +2.0 +4.8/A FltngRtAdvtgC m BL 10.94 +.4 +1.7 +4.2/A FltngRtC m BL 9.04 +.4 +1.5 +3.3/D FltngRtHiIncA m BL 9.45 +.4 +1.4 +4.2/B FltngRtHiIncAdv b BL 8.89 +.4 +1.5 +4.1/B FltngRtHiIncC m BL 8.87 +.4 +1.3 +3.4/C FltngRtHiIncI BL 8.89 +.5 +1.5 +4.4/A FltngRtInstl BL 9.06 +.6 +1.8 +4.3/A FltngRtMuniIncA m MS 9.83 ... +.4 +.5/C GlbIncBldrA m IH 9.05 -1.6 -.4 +5.1/B GlbIncBldrC m IH 8.96 -1.6 -.6 +4.3/B GlbMcrAbRtA m NT 9.04 -.7 -.2 +2.4/C GlbMcrAbRtI NT 9.02 -.7 -.1 +2.7/B GovtOppsA m GS 6.18 +.3 -.1 +.4/A GovtOppsC m GS 6.17 +.1 -.4 -.3/E GrA m LG 27.45 -6.5 +3.0 +9.9/C GreaterChinaGrA m CH 26.46 -1.7 +4.4 +9.6/B GreaterIndiaA m EI 35.20 +1.7 -4.4 +6.8/B HYMuniIncA m HM 8.83 +.5 -.8 +3.8/C HYMuniIncC m HM 8.17 +.5 -1.1 +3.1/D HiIncOppsA m HY 4.46 +.4 -.1 +4.5/B HiIncOppsC m HY 4.46 +.4 -.3 +3.7/C IncofBostonA m HY 5.65 +.3 -.2 +4.1/C IncofBostonC m HY 5.66 +.2 -.4 +3.3/D IncofBostonI HY 5.65 +.3 -.2 +4.3/B LgCpValA m LV 19.13 -2.8 -1.7 +5.8/D LgCpValC m LV 19.14 -2.8 -1.9 +5.0/E LgCpValI LV 19.20 -2.8 -1.6 +6.1/D LgCpValR b LV 19.07 -2.9 -1.8 +5.5/E MAMnIncA m MT 8.71 +.7 -1.1 +1.7/B MltStratAbsRetA m NT 8.61 ... -.2 +1.0 MnstMnIncA m SM 9.26 +.6 -1.4 +1.5/D NYMuniIncA m MY 9.91 +.4 -1.2 +2.3/B NYMuniIncC m MY 9.92 +.5 -1.3 +1.6/D NrthCrlnMnIncA m SL 8.82 +.3 -1.0 +1.5/C NtnlLtdMtMnIncA m MI 9.71 -.1 -.8 +1.3/D NtnlLtdMtMnIncC m MI 9.11 -.2 -.8 +.5/E NtnlMnIncA m ML 9.70 +.4 -.5 +3.1/A NtnlMnIncC m ML 9.70 +.3 -.7 +2.3/C NtnlMnIncI ML 9.70 +.4 -.5 +3.3/A NwJrsyMnIncA m MJ 9.04 +.5 -.7 +2.5/C OhioMuniIncA m MO 8.80 +.7 -1.3 +2.1/B OregonMuniIncA m SL 8.43 +.5 -.1 +2.1/A PnsylvnMnIncA m MP 8.50 +.4 -.3 +1.9/C ShrtDrGovtIncA m GS 8.24 +.2 +.7 +1.4/A ShrtDrStratIncA m NT 7.43 -.5 +.7 +2.4/C ShrtDrStratIncC m NT 7.01 -.6 +.6 +1.7/D SthCrlnMnIncA m SL 9.03 +.5 -.5 +1.9/B TABSShTrmMnBdA m MS 10.24 -.1 -1.0 +.4/D TABSShTrmMnBdI MS 10.24 -.1 -1.0 +.6/C TxMgdEqAstAlcA m XM 20.15 -4.2 ... +7.6/A TxMgdEqAstAlcC m XM 18.72 -4.2 -.2 +6.7/C TxMgdGlbDivIncA m WS 12.60 -2.6 -.7 +5.6/D TxMgdGlbDivIncC m WS 12.57 -2.6 -.9 +4.8/D TxMgdGr10 LB 1138.21 -6.0 -.4 +9.9/A TxMgdGr11A m LB 51.05 -6.0 -.5 +9.6/B TxMgdGr11C m LB 45.78 -6.0 -.7 +8.7/C TxMgdGr12A m LB 22.94 -6.0 -.5 +9.4/B TxMgdGr12C m LB 22.29 -6.1 -.8 +8.6/C TxMgdMltCpGrA m LG 28.26 -6.4 +5.1 +10.2/C TxMgdSmCpA m SG 25.70 -3.3 +1.5 +8.0/D TxMgdValA m LV 26.07 -3.4 -1.4 +6.9/C TxMgdValC m LV 25.02 -3.5 -1.7 +6.1/D TxMgdValI LV 25.95 -3.4 -1.4 +7.1/C WldwideHlthSciA m SH 10.26 -3.8 -.4 -1.4/D WldwideHlthSciC m SH 10.35 -3.8 -.6 -2.1/EEdgar LomaxVal LV 14.33 -3.6 -3.6 +8.4/BEdgewoodGrInstl LG 31.38 -5.3 +6.2 +16.7/AElfunDivers MA 18.49 -2.0 -.6 +4.7/D Inc CI 11.19 +.8 -1.4 +1.4/B IntlEq FB 22.78 -.5 +.4 +3.4/E Trusts LG 60.89 -6.1 +.9 +9.7/D TxExInc ML 11.32 +.3 -.9 +2.2/CEmeraldBnkngFinA m SF 46.04 -3.4 +1.4 +17.7/A GrA m SG 26.09 -4.7 -1.4 +8.1/CEuroPacGoldA m SP 8.86 +7.5 -.2 +13.0/A IntlDivIncA m FV 8.37 +.2 -.4 -1.1/E IntlValA m FV 7.66 -.2 -2.2 -1.4/EEvermoreGlbValInstl d SW 15.36 -2.4 +1.1 +10.6/BFAMEqIncInv MB 29.73 -4.1 -1.1 +9.1/A ValInv MG 72.13 -3.6 -1.9 +7.9/CFDPBKInstlInvA m FB 13.81 -1.0 -1.4 +3.7 BRCorAlpBdInvA m MU 9.96 +.6 -1.9 +.4/EFMICommonStk MB 26.49 -2.8 -.3 +7.5/B LgCp LB 21.24 -4.4 -1.2 +8.2/CFPACptl MV 34.24 -.8 -.3 -.5/E Crescent d MA 34.43 -4.0 -.7 +5.3/C NewInc NT 9.93 +.3 +.6 +1.7/D Paramount WS 22.47 -3.1 +1.2 +8.7/B USVal LB 9.70 -6.9 -2.1 -.8/EFairholme FundsFcdInc HY 10.45 -.7 -3.9 +5.3/A Fund d LV 18.28 -2.9 -9.2 -1.9/EFederatedAdjstblRtScIns GS 9.63 ... +.2 +.2/B BdA f TW 9.04 +.5 -1.8 +2.7/B BdC m TW 9.10 +.4 -2.0 +1.9/D BdF f TW 9.12 +.5 -1.8 +2.7/B BdInstl TW 9.05 +.5 -1.7 +3.0/B CloverSmValA f SV 24.86 -3.5 -4.1 +6.2/D CloverSmValIns SV 24.95 -3.4 -4.0 +6.4/C CptlIncA f CA 8.00 -1.5 -.7 +2.7/D CptlIncB m CA 8.01 -1.5 -1.0 +2.0/E CptlIncC m CA 8.00 -1.5 -.9 +2.0/E CptlIncF f CA 7.99 -1.5 -.7 +2.7/D CptlIncInstl CA 8.00 -1.6 -.7 +3.0/D EqInc,IncA f LV 25.14 -3.0 -.3 +5.7/D EqInc,IncC m LV 25.08 -3.1 -.5 +4.9/E EqInc,IncInstl LV 25.13 -3.0 -.2 +5.9/D FltngRStrIncA m BL 9.95 +.2 +1.0 +3.4/C FltngRStrIncIns BL 9.94 +.1 +1.0 +3.7/C GlbAllcA f IH 20.07 -2.3 -.2 +3.2/D GlbAllcC m IH 19.52 -2.3 -.3 +2.5/E GlbAllcInstl IH 20.19 -2.2 ... +3.5/C GvtIncIns GI 9.91 +.5 -1.2 +.6/B GvtIncSecIncF f GI 8.58 +.5 -1.2 +.3/C GvtUltShrDrIns UB 9.88 +.2 +.4 +.6/D GvtUltShrDrSvc UB 9.88 +.1 +.4 +.5/E HYTrustSvc d HY 6.76 -.1 -.6 +4.3/B HiIncBdA f HY 7.42 +.2 -.5 +4.2/B HiIncBdC m HY 7.40 +.2 -.8 +3.4/D InsHYBdIns d HY 9.80 +.3 -.5 +5.0/A IntermCorpBdIns TW 9.00 +.4 -1.1 +1.7/D IntermMuniSvc MI 9.90 +.2 -1.2 +1.7/B IntlLeadersA f FB 37.79 +.1 +1.1 +3.9/D IntlLeadersC m FB 35.08 ... +.9 +3.1/E IntlLeadersIns FB 37.85 +.1 +1.1 +4.1/D IntlSmMidCoA m FR 40.24 -2.5 +.6 +6.2/E IntlStrVlDvA f FV 3.60 +.2 -3.6 +.2/E IntlStrVlDvC m FV 3.57 +.5 -3.8 -.4/E IntlStrVlDvIns FV 3.61 +.5 -3.3 +.6/E KaufLCA f LG 24.48 -5.1 +4.3 +8.2/E KaufLCC m LG 22.61 -5.2 +4.0 +7.3/E KaufLCIns LG 25.05 -5.1 +4.4 +8.5/D KaufLCR b LG 23.42 -5.1 +4.2 +7.8/E KaufmannA m MG 6.09 -3.5 +8.9 +10.8/A KaufmannB m MG 5.05 -3.6 +8.6 +10.2/A KaufmannC m MG 5.04 -3.6 +8.6 +10.3/A KaufmannR m MG 6.10 -3.5 +8.9 +10.8/A KaufmannSmCpA m SG 34.68 -3.4 +7.8 +13.9/A KaufmannSmCpC m SG 30.00 -3.5 +7.6 +13.3/A KaufmannSmCpR b SG 34.83 -3.4 +7.8 +13.9/A MDTAllCpCorIns LV 28.66 -3.9 +3.3 +9.5/A MDTBalA f MA 18.89 -2.5 +1.3 +5.1/C MDTLgCpGrA f LB 19.01 -5.7 +4.6 +8.7/C MDTLgCpValInstl LV 28.14 -2.7 +.3 +7.3/C MDTLgCpValSvc LV 28.16 -2.7 +.2 +7.1/C MDTMidCpGrA f MB 41.50 -4.5 +5.1 +9.3/A MDTSmCpCorInstl SB 20.32 -2.4 +1.5 +13.5/A MDTSmCpGrA f SG 23.85 -3.1 +5.3 +14.2/A MDTSmCpGrInstl SG 24.79 -3.2 +5.4 +14.5/A MIIntrmMnA f SI 10.93 +.1 -1.2 +1.1/C MaxCpIdxInstl LB 12.71 -5.0 -.8 +10.0/A MaxCpIdxvc b LB 12.57 -5.0 -.8 +9.7/B MidCpIdxSvc MB 24.40 -3.3 -.6 +8.2/A MnHYAdvtgA f HM 8.86 +.7 -.3 +3.6/C MnHYAdvtgC m HM 8.85 +.6 -.5 +2.8/D MnHYAdvtgF f HM 8.86 +.7 -.3 +3.6/C MnStkAdvtgA f CA 13.50 -1.4 -.5 +4.8/A MnStkAdvtgAC m CA 13.49 -1.4 -.7 +4.0/B MnStkAdvtgAF f CA 13.50 -1.4 -.5 +4.8/A MnStkAdvtgAIns CA 13.50 -1.4 -.4 +5.1/A MnUltraShrtA m MS 9.99 +.1 +.3 +.3/D MnUltraShrtIns MS 9.99 +.1 +.4 +.8/B MortgInstl CI 9.37 +.5 -1.1 +1.3/C MuniBdA f ML 10.34 +.3 -1.1 +2.0/D OhioMuniIncA f MO 10.99 +.3 -.9 +1.9/B OhioMuniIncF m MO 10.99 +.3 -1.0 +1.7/B PEMnIncA f MP 10.75 +.4 -.8 +2.2/B PrudentBearA f BM 15.55 +2.1 -.4 -10.1/A PrudentBearIns BM 15.90 +2.1 -.3 -9.8/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 8.45 +.2 +.2 +1.1/B ShrtTrmIncY CS 8.45 +.2 +.1 +1.3/B StratIncA f MU 8.91 +.3 -.8 +3.0/C StratIncC m MU 8.90 +.2 -1.1 +2.2/D StratIncF f MU 8.85 +.2 -.9 +3.0/C StratValDivA f LV 5.76 +.1 -5.2 +6.6/C StratValDivC m LV 5.77 ... -5.3 +5.9/D StratValDivIns LV 5.79 +.1 -5.1 +6.9/C StrtgcIncIS MU 8.86 +.3 -.8 +3.3/B TtlRetBdA m CI 10.66 +.5 -1.5 +1.4/B TtlRetBdC m CI 10.66 +.5 -1.6 +.9/D TtlRetBdInstl CI 10.66 +.5 -1.3 +1.9/A TtlRetBdSvc b CI 10.66 +.4 -1.4 +1.6/B TtlRetGovtBdIns GI 10.56 +.7 -1.2 +.5/B TtlRetGovtBdSvc b GI 10.56 +.7 -1.3 +.2/C USGvtSc13YrsIns GS 10.18 +.1 -.2 .../C USGvtSc13YrsY GS 10.18 +.1 -.2 +.2/C USGvtSc25YrIns GS 10.63 +.3 -.8 -.2/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 12.36 -4.0 -2.6 +7.3/C 100Index LB 17.13 -5.4 -1.3 +10.6/A 500IdxIns LB 92.35 -5.0 -.6 +10.2/A 500IdxInsPrm LB 92.34 -5.0 -.7 +10.2/A 500IdxInv LB 92.33 -5.0 -.7 +10.1/A 500IndexPrm LB 92.34 -5.0 -.7 +10.2/A AllSectorEq LG 12.24 -4.8 +.5 +9.2/D ArizonaMuniInc SL 11.82 +.6 -1.4 +2.1/A AsstMgr20% XY 13.32 -.3 -.5 +2.8/C AsstMgr30% XY 11.02 -.6 -.3 +3.7/A AsstMgr40% CA 11.64 -1.0 -.2 +4.4/B AsstMgr50% CA 18.21 -1.4 -.1 +5.1/A AsstMgr60% MA 12.56 -1.9 ... +5.8/B AsstMgr70% MA 22.46 -2.3 +.3 +6.5/A AsstMgr85% AL 19.63 -2.9 +.5 +7.5/A BCGrowth LG 14.35 -5.4 +3.7 +12.6/A BCGrowth LG 90.85 -5.4 +3.5 +12.4/A BCGrowthK LG 90.98 -5.4 +3.6 +12.5/A Balanced MA 23.73 -3.0 +.3 +6.7/A BalancedK MA 23.73 -3.0 +.4 +6.8/A BlueChipVal LV 19.12 -3.9 -2.4 +5.4/E CALtdTrmTFBd SS 10.46 -.1 -.5 +.8/B CAMuniInc MC 12.67 +.3 -1.5 +2.1/D Canada MQ 52.19 +.3 -4.5 +2.3/D Cap&Inc HY 10.16 -1.4 -.4 +5.1/A ChinaRegion CH 37.26 -3.3 +3.6 +6.3/D CmdtyStrat BB 5.53 +1.5 +1.7 -3.6/D CnncticutMunInc SI 11.17 +.5 -1.2 +1.6/A CnsrvIncMnBd MS 10.00 ... +.2 +.6/C CnsrvIncMnBdIns MS 10.01 +.1 +.3 +.7/B Contrafund LG 124.67 -6.4 +3.4 +12.6/A ContrafundK LG 124.63 -6.4 +3.4 +12.7/A ConvertibleSecs CV 27.92 -2.8 +.6 +1.5/E CorpBd TW 11.35 +.8 -1.9 +2.4/B CptlApprec LG 36.11 -5.2 +2.6 +8.0/E CptlApprecK LG 36.18 -5.2 +2.6 +8.1/E DisciplinedEq LB 38.21 -4.5 -1.5 +7.2/D DisciplinedEqK LB 38.15 -4.5 -1.5 +7.3/D DivGro LB 32.17 -4.2 -2.0 +7.0/D DivGroK LB 32.14 -4.1 -2.0 +7.1/D DiversIntl FG 39.67 -1.8 -.9 +4.2/E DiversIntlK FG 39.60 -1.8 -.8 +4.3/E EmMkts EM 21.63 -4.8 +1.0 +8.6/A EmMkts EM 32.91 -3.3 +.5 +8.9/A EmMktsDbt EB 10.07 +.3 -.5 +7.1/A EmMktsDiscovery EM 15.99 -1.7 +4.1 +10.3/A EmMktsIdxPrm EM 11.62 -3.3 +1.8 +6.4/C EmMktsK EM 32.94 -3.3 +.5 +9.1/A EmergEMEA EM 10.27 -7.5 -.8 +7.8/B EmergingAsia PJ 44.84 -3.6 -.4 +7.8/B EqDividendInc LV 26.78 -4.2 -3.1 +7.1/C EqDividendIncK LV 26.78 -4.2 -3.0 +7.2/C EqIncome LV 56.62 -4.5 -4.2 +6.3/D EqIncomeK LV 56.58 -4.5 -4.1 +6.5/D Europe ES 41.82 -2.9 -1.2 +4.9/B ExMktIdxInPr x MB 62.39 -3.4 +.7 +7.9/B ExMktIdxInv x MB 62.41 -3.4 +.7 +7.8/B ExMktIdxPr x MB 62.41 -3.5 +.7 +7.8/B ExprtMltntnl LB 21.66 -4.3 -2.5 +7.9/D ExprtMltntnlK LB 21.62 -4.3 -2.4 +8.0/D Fidelity LG 45.91 -5.5 +1.5 +9.1/D FidelityK LG 45.90 -5.5 +1.5 +9.2/D FltngRtHiInc BL 9.51 +.3 +1.5 +3.7/B FltngRtHiInc BL 9.64 +.3 +1.3 +3.7/B FocedHiInc HY 8.52 +.1 -1.1 +3.6/C FocusedStock LG 23.58 -5.9 +4.1 +10.7/C FourinOneIdx x AL 44.11 -2.8 -.3 +7.3/A FrdmIdx2055Inv TL 15.07 -3.1 -.3 +7.5/B Frdm2005 TA 12.53 -.7 -.2 +4.1/B Frdm2010 TA 16.02 -1.1 -.2 +4.8/A Frdm2015 TD 13.37 -1.4 -.1 +5.4/A Frdm2020 TE 16.56 -1.7 -.1 +5.9/A Frdm2025 TG 14.40 -1.9 ... +6.2/A Frdm2030 TH 18.07 -2.4 +.1 +7.2/A Frdm2035 TI 15.27 -2.9 +.2 +7.9/A Frdm2040 TJ 10.72 -3.0 +.2 +8.0/A Frdm2045 TK 12.15 -3.0 +.2 +8.0/A Frdm2050 TN 12.22 -3.0 +.2 +8.0/A Frdm2055 TL 13.77 -3.0 +.2 +8.0/A FrdmInc RI 11.70 -.3 -.4 +3.3/B GNMA GI 11.16 +.6 -1.3 +.8/A GlbCmdtyStk SN 13.26 +.6 +.6 +3.9/B GlbHiInc HY 9.70 +.1 +.1 +5.6/A GlbStrats MA 9.36 -1.9 +.1 +6.5/A GlbexUSIdxIns FB 13.59 -.9 +.4 +5.4/B GlbexUSIdxInsPr FB 13.59 -1.0 +.4 +5.4/B GlbexUSIdxPr FB 13.58 -1.0 +.3 +5.3/B GlobalBalanced IH 25.61 -2.1 +2.2 +6.0/A GlobalEqIncome WS 14.10 -2.9 -2.5 +6.1/C GlobalexUSIdx FB 13.29 -1.0 +.4 +5.4/B GovernmentInc GI 10.02 +.8 -1.3 +.4/B GrDiscv LG 33.70 -5.7 +3.5 +12.3/A GrDiscvK LG 33.73 -5.7 +3.6 +12.4/A GrStrategies MG 41.86 -4.9 +1.8 +6.7/D GrStrategiesK MG 42.16 -4.9 +1.8 +6.8/D GroCo LG 17.61 -5.8 +5.9 +15.9/A GroCo LG 188.53 -5.8 +5.5 +15.5/A GroCoK LG 188.54 -5.8 +5.6 +15.6/A Growth&Inc LB 36.82 -4.1 -2.5 +7.8/D Growth&IncK LB 36.79 -4.1 -2.5 +7.9/D HighIncome HY 8.87 +.4 +.4 +5.0/A Independence LG 38.06 -5.1 +2.1 +5.7/E IndependenceK LG 38.08 -5.1 +2.1 +5.8/E InfPrtBd IP 11.86 +1.2 -.7 +.9/C InfPrtBdIdxPrm IP 9.77 +1.3 -.7 +1.2/B 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Continued on next page Mutual Funds Continued from previous page MONEY & MARKET$Page 17 www.sunnewspapers.net The Sun/Thursday, April 12, 2018

PAGE 51

In-ProtBondA m IP 11.70 +1.2 -.8 +.5/D In-ProtBondI IP 11.82 +1.2 -.8 +.8/C IntermediateBd CI 10.62 +.4 -1.0 +1.0/C InternationalVa FV 9.02 -.8 -.4 +3.0/D IntlCptlApprec FG 21.10 -2.1 +.2 +8.4/A IntlDiscv FG 45.38 -1.7 -.6 +5.7/D IntlEnhIdx FV 10.22 +.2 +.8 +6.7/A IntlGr FG 16.23 -2.3 +.5 +6.3/C IntlGr FG 13.72 -2.5 +.2 +6.0/C IntlIdxInstl x FB 43.30 -.2 +.4 +5.3/B IntlIdxInstlPrm x FB 43.30 -.2 +.4 +5.3/B IntlIdxInv x FB 43.30 -.2 +.3 +5.1/C IntlIdxPremium x FB 43.30 -.2 +.4 +5.2/B IntlRlEstt GR 11.83 +1.2 +1.5 +5.8/A IntlSmCp FQ 30.15 -1.2 +.8 +12.1/A IntlSmCp FR 18.80 -.1 +4.6 +10.8/B IntlSmCpOpps FR 20.26 -.1 +4.8 +11.9/B IntlVal FV 10.68 -.7 -.1 +3.4/D IntrmGovtInc GI 10.26 +.3 -.9 +.2/C IntrmMuniInc MI 10.21 +.2 -1.0 +1.6/C IntrmTrBdIdPrm GI 10.42 +.8 -1.7 +.3/B InvmGradeBd CI 11.02 +.8 -1.3 +1.8/A InvmGradeBd CI 7.77 +.8 -1.3 +1.5/B Japan JS 15.81 -1.3 +2.3 +9.4/C JapanSmlrCo JS 19.19 -.2 +1.2 +15.1/A LTTrsBdIdxPrm GL 12.71 +3.2 -3.5 +.3/C LargeCapStock LB 32.84 -4.5 -1.9 +8.0/C LatinAmerica LS 26.55 -3.5 +8.5 +7.0/C LgCpCorEnhIdx LB 14.70 -4.4 +.3 +9.5/B LgCpGrEnhIdx LG 19.12 -5.4 +1.0 +11.1/B LgCpValEnhIdx LV 13.00 -3.3 -1.5 +8.1/B LimitedTermGov GS 9.78 +.2 -.6 +.1/C LowPrStk MV 54.41 -1.7 -.2 +7.8/B LowPrStkK MV 54.38 -1.7 -.2 +8.0/B LtdTrmMuniInc MS 10.42 -.2 -.4 +.7/B LvrgdCoStk MG 33.28 -6.1 -.5 +4.8/E LvrgdCoStkK MG 33.36 -6.1 -.5 +4.9/E MAMunicipalInc MT 11.96 +.7 -1.3 +2.1/A Magellan LG 106.35 -4.9 +1.7 +10.5/C MagellanK LG 106.22 -4.9 +1.7 +10.6/C MegaCapStock LB 17.08 -4.0 -2.0 +8.0/D MichiganMuniInc SI 11.95 +.4 -1.4 +2.1/A MidCapIdxIns MB 20.82 -3.8 -.8 +7.4/B MidCapIdxPrm MB 20.81 -3.8 -.8 +7.4/B MidCapStock MG 38.20 -3.1 -.1 +7.6/C MidCapStockK MG 38.22 -3.0 ... +7.7/C MidCapValue MV 24.38 -2.8 -4.1 +5.0/D MidCpEnhIdx MB 15.50 -3.7 -1.0 +7.2/B MinnesotaMnInc SM 11.40 +.4 -1.3 +1.8/C MortgageSecs CI 10.96 +.6 -1.2 +1.1/C MrylndMuniInc SI 11.13 +.6 -1.6 +2.1/A MuniInc ML 12.73 +.5 -1.6 +2.3/C MuniInc2019 MS 10.55 -.1 +.3 +.9/A NJMunicipalInc MJ 11.63 +.5 -1.2 +2.5/B NYMuniInc MY 12.90 +.2 -1.6 +2.1/C NasdCmpIdx LG 92.92 -6.4 +2.5 +13.3/A NewMillennium LG 39.90 -3.1 +.3 +8.9/D NewMktsInc EB 15.83 ... -1.3 +6.4/A Nordic MQ 50.37 -5.8 -5.5 +5.9/B OTCPortfolio LG 113.79 -6.7 +3.6 +15.2/A OTCPortfolioK LG 115.28 -6.7 +3.6 +15.3/A OhioMunilInc MO 11.89 +.6 -1.6 +2.4/A Overseas FG 50.49 -1.0 -.4 +7.5/B OverseasK FG 50.38 -1.0 -.4 +7.6/B PacicBasin DP 35.22 -3.7 -.7 +10.4/B PennsylvnMnInc MP 10.94 +.5 -1.2 +2.2/B Puritan MA 23.38 -3.0 +.2 +7.0/A PuritanK MA 23.36 -3.1 +.2 +7.1/A RealEstInv SR 38.59 -.1 -7.6 +2.4/B RealEstateEq SR 11.84 +.1 -7.5 +.7/D RlEstateIdxPrm SR 14.29 +.2 -7.8 +1.3/C RlEsttInc SR 10.74 +.7 -1.6 +4.6/A RlEsttInc SR 11.62 +.4 -3.0 +4.4/A SCGrth SG 26.58 -3.5 +7.5 +13.8/A SCValue SV 19.91 -3.1 -2.0 +8.6/B STTrsBdIdxPrm GS 10.23 +.2 -.5 +.3/B ShTrmBd CS 8.52 +.1 -.3 +.8/C ShrtDurHiInc HY 9.45 +.4 +.2 +3.0/E SmCapIdxIns SB 20.55 -3.0 +1.1 +8.7/B SmCapIdxInv SB 20.51 -3.0 +1.0 +8.5/B SmCpDiscv SB 12.43 -2.4 -.7 +5.3/D SmCpDiscv SB 29.55 -3.5 -1.2 +5.3/D SmCpEnhIdx x SB 13.72 -2.8 +.6 +6.5/D SmCpOpps SB 14.36 -2.8 +2.4 +7.4/C SmallCapStock SB 19.51 -2.5 -.5 +6.4/D StkSelorAllCp LG 44.56 -4.2 +1.4 +9.6/D StkSelorSmCp SB 27.00 -3.0 +2.0 +7.2/C StkSlrLgCpVal LV 20.05 -3.3 -3.2 +5.6/E StratDivInc AL 14.70 -2.6 -3.0 +6.0/C StratInc MU 10.96 +.2 +.1 +4.1/A StratRlRet XY 8.86 +.9 -.2 +1.4/E TaxFreeBond ML 11.29 +.4 -1.5 +2.4/B TelecomandUtls SU 25.08 +1.0 -1.1 +6.4/A TotalBond CI 10.45 +.7 -1.1 +2.1/A TotalEmMkts EM 13.57 -3.7 +.1 +8.4/A Trend LG 100.00 -6.1 +2.8 +11.6/B TtlIntlEq FG 9.33 -2.0 +.2 +6.2/C TtlMktIdxF x LB 75.78 -4.8 -.4 +9.7/B TtlMktIdxInsPrm x LB 75.76 -4.8 -.4 +9.7/B TtlMktIdxInstl x LB 75.77 -4.8 -.4 +9.7/B TtlMktIdxInv x LB 75.78 -4.8 -.4 +9.6/B TtlMktIdxPrm x LB 75.78 -4.8 -.4 +9.7/B USBdIdxF CI 11.33 +.8 -1.5 +1.1/C USBdIdxIns CI 11.34 +.8 -1.5 +1.1/C USBdIdxInsPrm CI 11.33 +.8 -1.5 +1.1/C USBdIdxInv CI 11.34 +.7 -1.5 +1.0/D USBdIdxPrm CI 11.33 +.7 -1.5 +1.1/C ValDiscv LV 28.20 -3.8 -2.5 +5.9/D ValDiscvK LV 28.22 -3.7 -2.5 +6.1/D Value MV 116.55 -3.5 -3.8 +4.9/D ValueK MV 116.67 -3.5 -3.8 +5.0/D ValueStrategies LV 40.08 -4.5 -4.8 +5.1/E Worldwide WS 27.05 -4.0 +2.4 +8.4/BFidelity AdvisorAssetMgr60%A m MA 12.52 -1.9 -.1 +5.4/B AssetMgr70%A m MA 22.43 -2.3 +.2 +6.2/A AssetMgr70%C m MA 22.31 -2.4 ... +5.4/C AssetMgr70%I MA 22.46 -2.3 +.2 +6.5/A AssetMgr70%M m MA 22.43 -2.3 +.1 +5.9/B BalancedA m MA 20.83 -3.1 +.1 +6.4/A BalancedC m MA 20.69 -3.2 -.1 +5.6/B BalancedI MA 21.23 -3.0 +.2 +6.6/A BalancedM m MA 21.07 -3.1 +.1 +6.1/A BiotechnologyA m SH 25.78 -8.8 +2.7 -2.4/E BiotechnologyI SH 27.27 -8.8 +2.8 -2.2/E BiotechnologyM m SH 24.44 -8.8 +2.6 -2.7/E CAMuniIncI MC 12.70 +.4 -1.5 +2.0/D CapitalDevA m LB 15.69 -4.6 -1.9 +7.7/D CapitalDevO LB 16.23 -4.5 -1.8 +8.1/C ConsumerDscrtA m CD 25.99 -4.4 +2.8 +8.4/B ConsumerStplsA x CC 80.83 -3.2 -6.1 +1.9/E ConsumerStplsC x CC 78.68 -3.3 -6.3 +1.2/E ConsumerStplsI x CC 81.41 -3.2 -6.0 +2.2/D ConsumerStplsM x CC 80.08 -3.2 -6.1 +1.7/E CorporateBondI TW 11.35 +.8 -1.9 +2.4/B DiverIntlA m FG 23.39 -1.8 -1.1 +4.4/E DiverIntlC m FG 22.41 -1.8 -1.4 +3.6/E DiverIntlI FG 23.76 -1.7 -1.0 +4.7/D DiverIntlM m FG 23.23 -1.8 -1.2 +4.1/E DiversiedStkA m LB 25.30 -5.7 +2.2 +9.4/B DiversiedStkO LB 25.99 -5.6 +2.3 +9.8/A DividendGrowthA m LB 17.10 -4.1 -2.1 +6.6/E DividendGrowthC m LB 16.19 -4.2 -2.2 +5.8/E DividendGrowthI LB 18.03 -4.1 -2.0 +6.9/D DividendGrowthM m LB 17.02 -4.2 -2.1 +6.4/E EmMktsIncA m EB 13.93 ... -1.3 +6.0/A EmMktsIncC m EB 14.04 -.1 -1.5 +5.2/B EmMktsIncI EB 13.66 ... -1.2 +6.4/A EmMktsIncM m EB 13.87 ... -1.3 +6.0/A EmergingAsiaA m PJ 40.95 -3.5 -.3 +7.7/B EmergingAsiaC m PJ 37.20 -3.6 -.5 +7.0/D EmergingAsiaI PJ 42.20 -3.5 -.3 +8.1/B EmergingMktsA m EM 30.29 -3.3 +.4 +8.3/A EmergingMktsC m EM 28.80 -3.4 +.1 +7.5/B EmergingMktsI EM 30.44 -3.3 +.5 +8.7/A EmergingMktsM m EM 30.05 -3.3 +.3 +8.1/B EnergyA m EE 34.05 +4.0 -1.1 -1.3/A EnergyC m EE 31.28 +3.9 -1.3 -2.0/A EnergyI EE 35.88 +4.0 -1.0 -1.0/A EnergyM m EE 34.84 +4.0 -1.2 -1.6/A EquityGrowthA m LG 112.99 -5.7 +3.5 +12.1/B EquityGrowthC m LG 96.62 -5.8 +3.3 +11.2/B EquityGrowthI LG 123.69 -5.7 +3.5 +12.4/A EquityGrowthM m LG 111.02 -5.7 +3.4 +11.8/B EquityIncomeA m LV 31.17 -4.4 -3.3 +6.1/D EquityIncomeC m LV 31.40 -4.4 -3.4 +5.3/E EquityIncomeI LV 32.58 -4.3 -3.1 +6.4/D EquityIncomeM m LV 31.87 -4.4 -3.3 +5.9/D EquityValueA m LV 18.48 -3.8 -2.6 +5.5/E FinancialSvcsA m SF 21.57 -6.8 -1.4 +10.3/C FinancialSvcsC m SF 20.20 -6.9 -1.6 +9.5/C FinancialSvcsM m SF 21.34 -6.9 -1.5 +10.0/C FltngRtHiIncA m BL 9.65 +.2 +1.2 +3.5/C FltngRtHiIncC m BL 9.65 +.2 +1.0 +2.7/E FltngRtHiIncI BL 9.63 +.2 +1.3 +3.7/C FltngRtHiIncM m BL 9.64 +.3 +1.2 +3.4/C Freedom2005A m TA 11.95 -.8 -.4 +3.7/C Freedom2005I TA 12.03 -.8 -.3 +4.0/C Freedom2010A m TA 12.45 -1.2 -.3 +4.3/A Freedom2010M m TA 12.40 -1.3 -.4 +4.1/B Freedom2015A m TD 12.62 -1.6 -.3 +5.0/A Freedom2015C m TD 12.50 -1.7 -.6 +4.2/C Freedom2015I TD 12.72 -1.6 -.2 +5.2/A Freedom2015M m TD 12.59 -1.6 -.4 +4.7/B Freedom2020A m TE 13.75 -1.9 -.3 +5.4/A Freedom2020C m TE 13.63 -2.0 -.5 +4.6/C Freedom2020I TE 13.86 -1.9 -.2 +5.6/A Freedom2020M m TE 13.74 -1.9 -.4 +5.1/A Freedom2025A m TG 13.78 -2.2 -.3 +5.7/B Freedom2025C m TG 13.58 -2.2 -.4 +4.9/D Freedom2025I TG 13.90 -2.2 -.2 +6.0/A Freedom2025M m TG 13.80 -2.2 -.4 +5.4/B Freedom2030A m TH 15.01 -2.7 -.1 +6.6/A Freedom2030C m TH 14.76 -2.8 -.4 +5.8/C Freedom2030I TH 15.09 -2.8 -.1 +6.9/A Freedom2030M m TH 14.93 -2.7 -.3 +6.3/B Freedom2035A m TI 14.71 -3.3 -.1 +7.3/A Freedom2035C m TI 14.34 -3.4 -.3 +6.5/C Freedom2035I TI 14.81 -3.3 ... +7.6/A Freedom2035M m TI 14.58 -3.3 -.2 +7.0/B Freedom2040A m TJ 15.75 -3.4 -.1 +7.4/B Freedom2040C m TJ 15.38 -3.5 -.3 +6.5/C Freedom2040I TJ 15.84 -3.4 ... +7.6/A Freedom2040M m TJ 15.68 -3.4 -.1 +7.1/B Freedom2045A m TK 12.26 -3.4 -.1 +7.4/B Freedom2045I TK 12.33 -3.4 ... +7.6/B Freedom2045M m TK 12.16 -3.5 -.2 +7.1/C Freedom2050A m TN 12.22 -3.4 -.1 +7.4/B Freedom2050I TN 12.29 -3.5 -.1 +7.6/B Freedom2050M m TN 12.15 -3.5 -.2 +7.1/B Freedom2055A m TL 13.43 -3.4 -.1 +7.4/B Freedom2055I TL 13.48 -3.4 ... +7.6/B FreedomIncomeA m RI 11.02 -.5 -.5 +3.0/C FreedomIncomeI RI 11.05 -.4 -.4 +3.2/B GlblCapApprecI SW 19.26 -3.2 +.1 +8.4/C GlobalCmdtyStkI SN 13.27 +.6 +.7 +4.1/B GovernmentIncA m GI 10.03 +.6 -1.4 .../D GovernmentIncC m GI 10.03 +.6 -1.6 -.8/E GovernmentIncI GI 10.03 +.7 -1.3 +.3/C GovernmentIncM m GI 10.03 +.6 -1.4 .../D Growth&IncomeA m LB 27.64 -4.2 -2.6 +7.4/D Growth&IncomeC m LB 25.93 -4.2 -2.8 +6.6/E Growth&IncomeM m LB 27.66 -4.2 -2.6 +7.2/D GrowthOppsA m LG 66.92 -6.3 +3.4 +11.6/B GrowthOppsC m LG 58.64 -6.3 +3.2 +10.7/C GrowthOppsI LG 71.63 -6.3 +3.5 +11.9/B GrowthOppsM m LG 66.51 -6.3 +3.3 +11.3/B HealthCareA m SH 45.38 -3.2 +6.4 +3.0/B HealthCareC m SH 36.48 -3.3 +6.2 +2.2/B HealthCareI SH 49.23 -3.2 +6.5 +3.2/B HealthCareM m SH 42.48 -3.3 +6.3 +2.7/B HighIncAdvtgA m HY 11.19 -.9 -.5 +5.3/A HighIncAdvtgC m HY 11.17 -.9 -.7 +4.5/B HighIncAdvtgI HY 10.49 -.9 -.5 +5.5/A HighIncAdvtgM m HY 11.25 -1.0 -.5 +5.3/A HighIncomeA m HY 7.76 +.3 -.4 +4.0/C HighIncomeC m HY 7.73 +.1 -.6 +3.2/D HighIncomeI HY 7.77 +.3 -.4 +4.2/B HighIncomeM m HY 7.74 +.3 -.4 +4.0/C IndustrialsA m ID 40.77 -5.5 -2.7 +8.5/B IndustrialsC m ID 36.52 -5.5 -2.9 +7.7/D IndustrialsI ID 42.86 -5.4 -2.6 +8.8/B IndustrialsM m ID 39.87 -5.5 -2.8 +8.2/C IntermMuniIncA m MI 10.22 +.2 -1.1 +1.3/D IntermMuniIncI MI 10.23 +.2 -1.0 +1.6/C IntlCapitalAppA m FG 19.78 -2.1 +.1 +8.0/A IntlCapitalAppC m FG 17.47 -2.2 -.1 +7.2/B IntlCapitalAppM m FG 19.29 -2.2 +.1 +7.7/B IntlDiscvA m FG 45.09 -1.7 -.7 +5.3/D IntlDiscvI FG 45.27 -1.7 -.6 +5.7/D IntlGrA m FG 13.63 -2.5 +.1 +5.8/C IntlGrC m FG 13.39 -2.6 -.1 +4.9/D IntlGrI FG 13.69 -2.5 +.2 +6.1/C IntlSmCapOppsI FR 20.23 -.1 +4.8 +11.9/B IntlSmallCapA m FQ 29.61 -1.2 +.7 +11.8/A IntlSmallCapI FQ 30.34 -1.2 +.8 +12.1/A InvestmentGrBdA m CI 7.76 +.7 -1.4 +1.1/C InvestmentGrBdI CI 7.77 +.7 -1.4 +1.4/B LargeCapA m LB 32.61 -4.6 -2.0 +7.9/D LargeCapC m LB 29.54 -4.6 -2.2 +7.0/D LargeCapI LB 34.11 -4.6 -1.9 +8.1/C LargeCapM m LB 32.54 -4.6 -2.0 +7.6/D LeveragedCoStkA m MG 42.34 -5.4 -2.4 +3.8/E LeveragedCoStkC m MG 37.83 -5.5 -2.6 +3.0/E LeveragedCoStkI MG 43.28 -5.4 -2.3 +4.0/E LeveragedCoStkM m MG 40.97 -5.4 -2.5 +3.5/E LimitedTermBdA m CS 11.29 +.2 -.8 +.8/C LimitedTermBdC m CS 11.26 +.1 -1.0 .../E LimitedTermBdI CS 11.32 +.2 -.7 +1.0/B LimitedTermBdM m CS 11.29 +.2 -.8 +.7/C LtdTermMuniIncA m MS 10.44 -.2 -.5 +.4/D LtdTermMuniIncI MS 10.43 -.2 -.4 +.6/C MaterialsA x SN 81.29 -6.6 -5.6 +5.6/A MaterialsC x SN 78.42 -6.7 -5.8 +4.8/A MaterialsI x SN 81.50 -6.6 -5.5 +5.9/A MegaCapStockA m LB 16.91 -4.1 -2.1 +7.7/D MegaCapStockI LB 17.09 -4.0 -2.0 +8.0/D MidCapIIA m MG 20.64 -4.6 +.4 +7.6/C MidCapIIC m MG 18.36 -4.6 +.3 +6.7/D MidCapIII MG 21.29 -4.6 +.5 +7.9/C MidCapIIM m MG 20.11 -4.6 +.3 +7.3/C MidCapValueA m MV 24.03 -2.8 -4.2 +4.7/D MortgageSecI CI 10.92 +.6 -1.2 +1.0/D NewInsA m LG 31.52 -5.1 +2.7 +11.0/B NewInsC m LG 27.62 -5.2 +2.5 +10.2/C NewInsI LG 32.22 -5.1 +2.8 +11.3/B NewInsM m LG 30.49 -5.1 +2.6 +10.8/C NewInsZ LG 32.26 -5.1 +2.8 +11.5/B OverseasA m FG 24.68 -1.2 -.7 +5.1/D OverseasI FG 25.21 -1.1 -.6 +5.4/D OverseasM m FG 25.36 -1.1 -.7 +4.9/D RealEstateA m SR 20.07 -.1 -7.9 +.1/D RealEstateI SR 20.26 ... -7.8 +.4/D RealEstateM m SR 20.06 -.1 -7.9 -.1/E RlEstIncA m SR 11.56 +.4 -3.1 +4.2/A RlEstIncC m SR 11.44 +.4 -3.3 +3.4/A RlEstIncI SR 11.58 +.4 -3.0 +4.5/A RlEstIncM m SR 11.56 +.4 -3.2 +4.1/A SCGrthA m SG 25.54 -3.5 +7.4 +13.5/A SCGrthC m SG 22.91 -3.5 +7.2 +12.6/A SCGrthI SG 26.65 -3.5 +7.5 +13.8/A SCGrthM m SG 24.76 -3.5 +7.3 +13.2/A SCValueA m SV 19.56 -3.1 -2.1 +8.3/B SCValueI SV 19.92 -3.1 -2.0 +8.6/B SCValueM m SV 19.10 -3.1 -2.1 +8.0/B SeriesGrOpps LG 13.19 -6.3 +3.5 +12.3/A SeriesSmallCap SB 11.90 -4.4 -.1 +4.5/E SmallCapA m SB 25.71 -4.6 -.4 +4.1/E SmallCapC m SB 19.35 -4.6 -.6 +3.3/E SmallCapI SB 28.22 -4.5 -.3 +4.4/E SmallCapM m SB 23.77 -4.6 -.5 +3.9/E StgIncA m MU 12.21 +.1 ... +3.8/B StgIncC m MU 12.18 ... -.2 +3.1/C StgIncI MU 12.38 +.1 ... +4.1/A StgIncM m MU 12.20 +.1 ... +3.8/B StockSelAllCpA m LG 44.59 -4.3 +1.3 +9.3/D StockSelAllCpI LG 44.59 -4.2 +1.4 +9.6/D StockSelAllCpK LG 44.57 -4.2 +1.4 +9.7/C StockSelAllCpM m LG 44.56 -4.3 +1.2 +9.0/D StockSlrMidCp MG 40.33 -3.2 +.9 +7.0/D StockSlrMidCpA m MG 38.68 -3.2 +.9 +6.8/D StockSlrMidCpC m MG 35.29 -3.2 +.7 +6.0/D StockSlrMidCpI MG 40.42 -3.1 +1.0 +7.1/C StockSlrMidCpM m MG 38.89 -3.2 +.8 +6.6/D StratDiv&IncA m AL 14.62 -2.7 -3.1 +5.7/C StratDiv&IncC m AL 14.56 -2.7 -3.3 +4.9/D StratDiv&IncI AL 14.67 -2.7 -3.0 +5.9/C StratDiv&IncM m AL 14.61 -2.7 -3.2 +5.4/D StrategicRlRetI XY 8.83 +.8 -.3 +1.4/E TechnologyA m ST 57.00 -5.8 +6.5 +21.1/A TechnologyC m ST 48.43 -5.9 +6.2 +20.1/B TechnologyM m ST 54.08 -5.8 +6.4 +20.7/A TotalBondA m CI 10.46 +.8 -1.2 +1.8/A TotalBondC m CI 10.46 +.6 -1.4 +1.0/D TotalBondI CI 10.43 +.7 -1.2 +2.0/A TotalBondM m CI 10.44 +.8 -1.2 +1.8/B UtilitiesA m SU 29.32 +2.6 +1.0 +7.0/A ValueA m MV 24.53 -3.6 -4.0 +4.4/E ValueStratsA m LV 34.44 -4.5 -4.8 +4.8/E ValueStratsI LV 37.64 -4.5 -4.8 +5.0/E ValueStratsK LV 40.05 -4.5 -4.7 +5.2/E ValueStratsM m LV 36.22 -4.5 -4.9 +4.5/EFidelity SelectAdvisorGoldA m SP 19.32 +5.2 -4.6 +6.2/C AdvisorGoldC m SP 18.09 +5.2 -4.7 +5.5/C AdvisorGoldI SP 19.83 +5.3 -4.5 +6.6/C AirTransp x ID 74.26 -6.9 -6.7 +9.4/A Banking SF 32.65 -7.9 -.2 +13.3/B Biotechnology SH 216.58 -9.1 +3.0 -1.6/D Brkrg&InvmtMgmt SF 77.97 -7.7 +.2 +8.1/D Chemicals x SN 156.44 -8.1 -6.5 +10.3/A CommsEquip x ST 36.43 -4.8 +7.7 +8.5/E Computers x ST 91.47 -5.1 +3.3 +12.0/E Const&Hsg MG 57.30 -2.1 -7.1 +6.6/D ConsumerDiscret CD 41.96 -4.4 +2.9 +9.0/A ConsumerFinance SF 15.12 -6.4 -2.5 +8.6/D ConsumerStaples x CC 81.58 -3.2 -6.0 +2.2/D Defense&Aero x ID 173.10 -4.2 +6.8 +16.2/A Energy EE 44.26 +4.1 -1.0 -.9/A EnergyService EE 44.92 +1.2 -.9 -4.6/B Envir&AltEngy x ID 25.10 -5.1 -2.5 +11.2/A FinancialSvcs SF 109.98 -6.8 -1.3 +10.6/C Gold SP 19.83 +5.3 -4.5 +6.5/C HealthCare SH 229.76 -3.0 +6.5 +3.0/B HealthCareSvcs SH 85.28 -3.4 +.3 +7.0/A ITServices x ST 56.74 -4.8 +5.8 +16.0/D Industrials x ID 34.32 -5.5 -2.6 +8.8/B Insurance SF 67.33 -4.5 -3.5 +10.7/B Leisure CD 156.37 -2.8 -.4 +9.5/A Materials x SN 81.66 -6.6 -5.5 +5.9/A MedTech&Devcs SH 44.58 -2.7 +6.1 +11.7/A Multimedia CD 71.67 -7.1 -4.4 +3.4/D NaturalGas EE 23.01 +3.4 -3.4 -9.2/D NaturalRes EE 29.31 +3.2 -2.6 -2.4/B Pharmaceuticals SH 19.16 -1.4 +3.9 -3.3/E Retailing CD 137.93 -4.7 +4.5 +14.8/A Semicon x ST 110.18 -5.8 +4.5 +21.9/A Swre&ITSvcs x ST 170.59 -6.8 +5.0 +20.3/B Technology x ST 171.70 -5.9 +6.3 +21.3/A Telecom x SC 55.63 -2.2 -4.2 +5.3/A Transportation x ID 92.86 -5.3 -6.3 +7.9/C Utilities SU 80.17 +2.6 +1.0 +7.3/A Wireless x SC 10.04 -4.6 +.2 +8.7/AFiera CapitalSTRONGNtnCcyIns CR 17.08 +.4 +.9 +.3/E SmMidCapGrInstl MG 21.10 -5.4 +3.8 +7.5/CFirst EagleGlbA m IH 58.71 -1.5 -.6 +5.9/A GoldA m SP 16.42 +4.3 -3.0 +4.3/E OverseasA m FB 24.65 ... -.2 +4.5/C USValA m LB 20.04 -2.9 -.2 +6.8/E USValI LB 20.36 -2.8 -.1 +7.1/D ofAmericaI MB 35.36 -5.5 -2.8 +3.2/E ofAmericaY b MB 35.26 -5.5 -2.9 +2.9/EFirst InvestorsEqIncA m LV 10.52 -3.8 -2.8 +6.5/D ForIncA m HY 2.46 ... -.2 +3.6/C GlbA m WS 8.46 -4.8 +1.2 +6.7/C GovtA m GI 10.18 +.6 -1.4 -.5/E GrandIncA m LV 22.98 -4.4 -3.2 +5.0/E IntlA m FG 16.10 -2.0 -1.8 +6.2/C InvmGradeA m TW 9.35 +.5 -2.1 +1.3/E OppA m MB 40.42 -3.6 -2.9 +4.6/D SelGrA m LG 12.01 -5.0 +.7 +10.4/C SpecSitsA m SV 31.12 -2.5 -2.6 +6.6/C TEIncA m MI 9.23 +.4 -1.0 +1.2/D TENYA m MY 13.89 +.3 -1.1 +1.4/E TEOppsA m ML 16.18 +.4 -1.4 +1.5/E TtlRetA m MA 19.66 -2.6 -2.6 +3.2/EFirst WesternFI CI 9.64 +.3 -.9 +2.2/A ShrtDrBd CS 9.83 +.2 ... +1.6/AFirsthandTechOpps ST 11.03 -6.4 +10.5 +19.3/BFort PittCptlTtlRet d LB 26.10 -5.4 ... +11.0/AFranklin TempletonAdjUSGvtScA m GS 8.17 ... ... -.2/D AdjUSGvtScAdv GS 8.18 ... +.1 +.1/C AdjUSGvtScC m GS 8.17 ... ... -.6/E AlbmTxFrIncA m SL 10.60 +.6 -.8 +1.7/B AlbmTxFrIncA m SL 10.88 +.4 -.8 +1.6/C AlbmTxFrIncAdv SL 10.63 +.6 -.8 +1.8/B AlbmTxFrIncC m SL 10.78 +.5 -1.0 +1.1/D BalA m MA 12.04 -1.6 -1.7 +4.5/D BalAdv MA 12.07 -1.6 -1.6 +4.8/C BalC m MA 11.93 -1.7 -1.9 +3.8/E BalSheetInvmA m MV 38.48 -2.7 -2.0 +7.1/B BalSheetInvmAdv MV 39.78 -2.7 -1.9 +7.4/B BalSheetInvmC m MV 36.81 -2.7 -2.2 +6.3/C BiotechDiscvA m SH 149.67 -9.0 -.5 -4.1/E BiotechDiscvAdv SH 153.14 -9.0 -.4 -3.8/E CAHYMuniA m MC 10.66 +.8 -1.1 +3.2/B CAHYMuniAdv MC 10.69 +.8 -1.0 +3.4/A CAHYMuniC m MC 10.74 +.8 -1.2 +2.7/B CAIntTrTFIncA m MF 11.78 +.2 -.9 +1.4/C CAIntTrTFIncAdv MF 11.81 +.2 -.9 +1.5/C CAIntTrTFIncC m MF 11.83 +.1 -1.1 +.9/E CATxFrIncA m MC 7.30 +.7 -1.4 +2.4/C CATxFrIncAdv MC 7.28 +.6 -1.4 +2.5/C CATxFrIncC m MC 7.28 +.5 -1.6 +1.8/E ChinaWldA m CH 23.11 +.3 +6.8 +5.6/E ChinaWldAdv CH 23.27 +.3 +6.9 +5.8/D ClrdTxFrIncA m SL 11.33 +.4 -.8 +1.4/C ClrdTxFrIncAdv SL 11.33 +.4 -.7 +1.5/C ClrdTxFrIncC m SL 11.47 +.3 -.9 +.9/E CnctTxFrIncA m SL 10.09 +.4 -.5 +1.2/D CnsrvAllcA m CA 14.88 -1.2 +.4 +3.2/D CnsrvAllcC m CA 14.58 -1.2 +.2 +2.4/E CnsrvAllcR b CA 14.82 -1.1 +.3 +2.9/D CnvrtSecA m CV 20.44 -3.0 +5.3 +8.8/A CnvrtSecAdv CV 20.45 -2.9 +5.4 +9.1/A CnvrtSecC m CV 20.13 -3.0 +5.1 +8.0/A CorfolioAllcA m XM 19.85 -4.2 +.9 +7.0/B CorfolioAllcC m XM 19.56 -4.2 +.7 +6.2/C DevMktsA m EM 21.62 -5.3 -1.6 +6.6/C DevMktsAdv EM 21.52 -5.2 -1.6 +6.9/C DevMktsC m EM 20.95 -5.3 -1.8 +5.8/D DynaTechA m LG 69.87 -6.1 +6.9 +14.9/A DynaTechAdv LG 71.85 -6.1 +6.9 +15.1/A DynaTechC m LG 58.81 -6.1 +6.6 +14.0/A DynaTechR b LG 67.99 -6.1 +6.8 +14.6/A DynaTechR6 LG 72.47 -6.1 +7.0 +15.3/A EMSmCpA m EM 15.34 -.4 +1.6 +7.3/B EMSmCpAdv EM 15.52 -.3 +1.7 +7.6/B EMSmCpC m EM 14.63 -.4 +1.4 +6.5/C EmergMktDbtOpps EB 11.94 +.2 +2.2 +7.6/A EqIncA m LV 24.50 -3.7 -2.1 +7.4/C EqIncC m LV 24.30 -3.7 -2.3 +6.6/D FdrIntTrTFIncA m MI 11.92 +.2 -1.0 +1.1/E FdrIntTrTFIncAd MI 11.95 +.2 -1.0 +1.2/D FdrIntTrTFIncC m MI 11.95 ... -1.2 +.5/E FdrLtdTrTFIncA m MS 10.27 -.1 +.1 +.2/E FdrTFIncA m ML 11.74 +.5 -.8 +1.6/E FdrTFIncAdv ML 11.75 +.5 -.8 +1.7/D FdrTFIncC m ML 11.73 +.3 -1.0 +1.0/E FloridaTFIncA m SL 10.45 +.2 -.4 +1.1/D FloridaTFIncC m SL 10.67 +.2 -.6 +.5/E FltngRtDlyAcsA m BL 8.77 +.4 +1.3 +3.4/C FltngRtDlyAcsAd BL 8.77 +.3 +1.4 +3.7/C FltngRtDlyAcsC m BL 8.77 +.3 +1.2 +3.0/D FndngsAlA m AL 14.30 -2.2 -1.7 +3.9/E FndngsAlAd AL 14.40 -2.1 -1.6 +4.2/D FndngsAlC m AL 14.06 -2.2 -1.9 +3.1/E FocedCorEqA m LB 16.24 -5.7 +.5 +2.9/E FrgnA m FV 7.96 -.4 -1.4 +3.1/D FrgnAdv FV 7.84 -.4 -1.4 +3.4/D FrgnC m FV 7.77 -.5 -1.6 +2.3/E FrgnR b FV 7.80 -.4 -1.5 +2.8/D FrgnR6 FV 7.83 -.4 -1.4 +3.6/C FrgnSmlrCoA m FA 20.72 -.4 +1.6 +7.6/C GlbBalA1 m IH 3.13 -1.4 -.8 +2.3/E GlbBalAdv IH 3.14 -1.4 -.7 +2.6/D GlbBalC m IH 3.11 -1.2 -.9 +1.6/E GlbBalC1 m IH 3.13 -1.2 -.8 +1.9/E GlbBdA m IB 11.96 +.6 +1.3 +1.2/E GlbBdAdv IB 11.92 +.7 +1.4 +1.5/D GlbBdC m IB 11.99 +.6 +1.2 +.8/E GlbBdR b IB 11.96 +.6 +1.2 +1.0/E GlbBdR6 IB 11.92 +.7 +1.4 +1.6/D GlbOppsTrustA m WS 22.57 -2.0 -.7 +5.0/D GlbRlEsttA m GR 8.87 ... -4.7 +.6/E GlbSmlrCoA m SW 10.59 -1.7 +.3 +7.2/D GlbSmlrCoAdv SW 10.64 -1.7 +.3 +7.5/D GlbTtlRetA m IB 12.12 +.7 +1.5 +1.9/D GlbTtlRetAdv IB 12.14 +.7 +1.6 +2.2/D GlbTtlRetC m IB 12.10 +.6 +1.4 +1.5/E GlbTtlRetR6 IB 12.13 +.7 +1.6 +2.3/D GldPrcMtlsA m SP 14.96 +4.5 -4.6 +4.6/E GldPrcMtlsAdv SP 15.85 +4.6 -4.5 +4.9/D GldPrcMtlsC m SP 13.80 +4.5 -4.8 +3.8/E Gr,IncA m WS 26.91 -2.3 -1.3 +4.4/E Gr,IncAdv WS 26.94 -2.3 -1.2 +4.6/E Gr,IncC m WS 26.22 -2.4 -1.5 +3.6/E Gr,IncRet b WS 26.66 -2.3 -1.4 +4.1/E GrA m LG 95.98 -5.2 +1.6 +10.8/B GrAdv LG 96.19 -5.2 +1.6 +11.1/B GrAllcA m AL 19.44 -2.7 +.5 +5.9/C GrAllcC m AL 18.87 -2.8 +.3 +5.1/D GrAllcR b AL 19.18 -2.7 +.4 +5.6/C GrC m LG 88.07 -5.3 +1.3 +10.0/C GrOppsA m LG 38.18 -5.6 +5.3 +8.4/E GrOppsAdv LG 40.91 -5.6 +5.3 +8.7/D GrOppsC m LG 32.35 -5.6 +5.1 +7.6/E GrOppsR6 LG 41.34 -5.6 +5.4 +8.9/D GrR b LG 95.57 -5.2 +1.5 +10.6/C GrR6 LG 96.10 -5.2 +1.7 +11.3/B GrR6 WS 26.89 -2.3 -1.2 +4.8/D GrgTxFrIncA m SL 11.66 +.5 -.9 +1.3/C GrgTxFrIncC m SL 11.83 +.4 -1.1 +.7/E HYTxFrIncA m HM 9.96 +.7 -.4 +2.0/E HYTxFrIncAdv HM 10.00 +.6 -.3 +2.1/E HYTxFrIncC m HM 10.15 +.6 -.5 +1.4/E HiIncA m HY 1.85 -.1 -.3 +3.2/D HiIncAdv HY 1.85 -.1 -.8 +3.4/D HiIncC m HY 1.87 -.1 -.9 +2.7/E HiIncR b HY 1.88 -.1 -.9 +2.8/E IncA m CA 2.30 -.8 -1.7 +3.7/C IncAdv CA 2.28 -.8 -1.7 +3.8/C IncC m CA 2.33 -.9 -1.8 +3.2/D IncR b CA 2.25 -1.3 -2.3 +3.2/D IncR6 CA 2.28 -.8 -1.6 +3.9/B IndiaGrA m EI 15.05 +1.7 -5.8 +4.2/E InsFrgnSmlrCAdv FA 25.56 -.1 +1.9 +8.0/C InsGlbEqAdv WS 10.48 -2.1 -1.0 +4.1/E InsIntlEqPrmry FV 21.89 -.6 -.5 +3.1/D IntlBdA m IB 10.64 +.7 +1.2 +1.0/E IntlBdAdv IB 10.65 +.7 +1.2 +1.3/E IntlGrA m FG 14.57 -3.1 +.7 +9.3/A IntlSmCpGrA m FQ 20.00 -2.4 -.7 +7.8/E IntlSmCpGrAdv FQ 20.04 -2.4 -.6 +8.1/E IntlSmCpGrR6 FQ 20.04 -2.3 -.5 +8.3/D KNTxFrTFIncA m SL 10.76 +.3 -.7 +1.4/C LS2025RtrTrgA m TG 12.97 -1.6 +.3 +3.6/E LS2035RtrTrgA m TI 13.72 -2.2 +.3 +4.5/E LsnTxFrTFIncA m SL 10.89 +.3 -.9 +1.4/C LsnTxFrTFIncC m SL 11.06 +.2 -1.1 +.8/E LwDrTtlRetA m CS 9.69 +.2 -.1 +.8/C LwDrTtlRetAdv CS 9.74 +.2 ... +1.1/B LwDrTtlRetC m CS 9.65 +.1 -.2 +.4/D MATFIncA m MT 11.52 +.7 -1.4 +2.1/A MATFIncC m MT 11.65 +.6 -1.5 +1.5/C MichiganTFIncA m SL 11.26 +.5 -1.0 +1.4/C MichiganTFIncC m SL 11.44 +.4 -1.2 +.8/E MicroCpValA m SV 33.11 -1.4 -2.6 +7.5/B MicroCpValAdv SV 33.29 -1.4 -2.5 +7.8/B MnstTxFrIncA m SM 12.10 +.6 -1.1 +1.4/D MnstTxFrIncC m SM 12.24 +.6 -1.3 +.9/E ModAllcA m MA 16.18 -1.9 +.5 +4.6/D ModAllcAdv MA 16.20 -1.9 +.5 +4.9/C ModAllcC m MA 15.70 -2.0 +.2 +3.8/E ModAllcR b MA 16.14 -1.9 +.4 +4.4/D MrylndTFIncA m SL 10.78 +.6 -.8 +1.3/C MrylndTFIncC m SL 10.99 +.4 -1.0 +.7/E MsrTxFrIncA m SL 11.39 +.5 -.8 +1.1/D MsrTxFrIncAdv SL 11.40 +.5 -.7 +1.3/D MsrTxFrIncC m SL 11.51 +.4 -.9 +.6/E MutA m XM 27.81 -3.2 -1.9 +4.0/E MutBeaconA m XM 16.24 -2.9 -1.4 +5.1/D MutBeaconC m XM 16.08 -3.0 -1.6 +4.3/E MutBeaconZ XM 16.39 -2.8 -1.3 +5.4/D MutC m XM 27.46 -3.2 -2.1 +3.2/E MutEuropeanA m ES 20.38 +.1 +.2 +.6/E MutEuropeanC m ES 20.38 ... ... -.2/E MutEuropeanR6 ES 20.98 +.1 +.3 +1.0/E MutEuropeanZ ES 20.99 +.1 +.3 +.9/E MutFinclSvcsA m SF 23.76 -3.7 -1.8 +8.3/D MutFinclSvcsC m SF 23.59 -3.8 -2.0 +7.5/E MutFinclSvcsZ SF 23.71 -3.7 -1.8 +8.6/D MutGlbDiscvA m WS 31.43 -2.3 -1.2 +3.5/E MutGlbDiscvC m WS 31.00 -2.4 -1.4 +2.7/E MutGlbDiscvR b WS 30.98 -2.3 -1.2 +3.2/E MutGlbDiscvZ WS 32.06 -2.3 -1.1 +3.7/E MutIntlA m FV 15.77 +.6 -.8 +1.6/E MutQuestA m IH 15.83 -.4 +1.1 +4.3/C MutQuestC m IH 15.53 -.4 +.9 +3.5/C MutQuestZ IH 16.06 -.4 +1.1 +4.5/B MutR b XM 27.66 -3.2 -1.9 +3.7/E MutR6 XM 28.09 -3.1 -1.8 +4.3/E MutZ XM 28.11 -3.1 -1.8 +4.2/E NCTxFrIncA m SL 11.26 +.2 -.8 +.9/E NCTxFrIncAdv SL 11.26 +.2 -.8 +1.0/E NCTxFrIncC m SL 11.45 +.2 -.9 +.4/E NJTFIncA m MJ 11.12 +.5 -.6 +1.5/E NJTFIncAdv MJ 11.13 +.5 -.6 +1.6/D NJTFIncC m MJ 11.27 +.5 -.7 +1.0/E NYIntTFIncA m MN 11.33 +.1 -1.2 +1.2/C NYIntTFIncC m MN 11.37 +.1 -1.3 +.7/E NYTxFrIncA m MY 10.84 +.4 -1.0 +1.1/E NYTxFrIncAdv MY 10.85 +.4 -.9 +1.2/E NYTxFrIncC m MY 10.83 +.3 -1.1 +.5/E NatrlResA m SN 26.89 +2.9 -.3 -2.2/D NatrlResAdv SN 28.66 +2.9 -.2 -1.9/D NatrlResC m SN 26.14 +2.8 -.5 -2.9/D OhioTxFrIncA m MO 12.47 +.4 -1.1 +2.1/A OhioTxFrIncAdv MO 12.48 +.4 -1.1 +2.2/A OhioTxFrIncC m MO 12.64 +.4 -1.3 +1.5/B OregonTxFrIncA m SL 11.37 +.4 -1.0 +1.6/B OregonTxFrIncAd SL 11.39 +.4 -1.0 +1.8/B OregonTxFrIncC m SL 11.55 +.3 -1.2 +1.1/D PETxFrIncA m MP 9.78 +.4 -.5 +1.4/E PETxFrIncAdv MP 9.80 +.4 -.5 +1.5/D PETxFrIncC m MP 9.91 +.4 -.6 +.9/E RisingDivsA m LB 59.29 -4.5 -2.8 +8.4/C RisingDivsAdv LB 59.23 -4.4 -2.7 +8.7/C RisingDivsC m LB 58.23 -4.5 -3.0 +7.6/D RisingDivsR b LB 59.11 -4.5 -2.9 +8.1/C RisingDivsR6 LB 59.22 -4.4 -2.7 +8.8/C RlEsttSecA m SR 19.33 +.2 -8.0 +.6/D RlRetA m IP 10.04 +.5 ... +.4/D SmCpGrA m SG 23.50 -3.1 +6.8 +7.5/D SmCpGrAdv SG 25.13 -3.1 +6.8 +7.7/D SmCpGrC m SG 19.83 -3.2 +6.6 +6.7/D SmCpGrR6 SG 25.40 -3.1 +6.9 +8.0/D SmCpValA m SV 55.16 -2.4 -1.2 +8.8/B SmCpValAdv SV 57.84 -2.3 -1.1 +9.1/A SmCpValC m SV 48.92 -2.4 -1.4 +8.0/B SmCpValR b SV 54.59 -2.4 -1.3 +8.6/B SmMidCpGrA m MG 36.26 -4.8 +2.7 +5.2/E SmMidCpGrAdv MG 39.53 -4.8 +2.8 +5.4/E SmMidCpGrC m MG 25.98 -4.9 +2.4 +4.3/E SmMidCpGrR b MG 33.33 -4.8 +2.6 +4.9/E StratIncA m MU 9.68 +.3 -.7 +1.8/E StratIncAdv MU 9.69 +.3 -.7 +2.1/D StratIncC m MU 9.68 +.4 -.8 +1.4/E StratIncR b MU 9.65 +.4 -.7 +1.6/E TnsMnBdA m SL 10.79 +.5 -.8 +1.2/D TtlRetA m CI 9.54 +.5 -1.8 +.4/E TtlRetAdv CI 9.60 +.7 -1.6 +.6/E TtlRetC m CI 9.48 +.6 -1.8 .../E TtlRetR6 CI 9.61 +.7 -1.6 +.8/D USGovtSecA m GI 5.95 +.4 -1.1 .../D USGovtSecAdv GI 5.97 +.4 -1.0 +.2/C USGovtSecC m GI 5.91 +.6 -1.2 -.4/E USGovtSecR6 GI 5.97 +.4 -1.0 +.3/B UtlsA m SU 17.72 +2.4 -4.6 +5.9/B UtlsAdv SU 17.85 +2.4 -4.6 +6.0/B UtlsC m SU 17.63 +2.4 -4.7 +5.4/C UtlsR b SU 17.65 +2.4 -4.7 +5.5/B UtlsR6 SU 17.85 +2.4 -4.5 +6.1/B VirginiaTFIncA m SL 10.90 +.3 -.6 +1.2/D VirginiaTFIncC m SL 11.09 +.3 -.7 +.7/E WldA m WS 16.47 -2.4 -2.7 +3.6/E WldAdv WS 16.44 -2.4 -2.6 +3.8/E WldC m WS 15.66 -2.6 -2.9 +2.8/EFrost FundsGrEqInstl LG 13.21 -6.2 +4.5 +11.3/B LowDurBdInstl CS 10.17 +.2 +.1 +1.1/B MuniBdInstl MI 10.19 +.3 -.4 +1.1/D TtlRetBdInstl CS 10.33 +.5 -.1 +2.7/A TtlRetBdInvs b CS 10.32 +.4 -.1 +2.4/A ValEqInstl LV 8.89 -4.0 -1.9 +7.0/CFundXCnsrvUpgrader TV 38.72 -3.2 +1.3 +5.2 FlexInc MU 28.22 -.2 -.7 +2.5 Upgrader XM 60.88 -4.8 +2.0 +5.8GERSPInc CI 11.30 +.9 -1.4 +1.4/B RSPUSEq LB 52.60 -5.4 +.3 +8.4/CGMOAsstAllcBdIII MU 22.11 +.7 -.6 -1.5 AsstAllcBdVI MU 22.19 +.8 -.5 -1.4 CorPlusBdIV CI 21.14 +.8 -.8 +.8 EmCtyDbtIII m EB 28.69 ... -1.2 +6.8 EmCtyDbtIV m EB 28.65 ... -1.1 +6.9 EmMktsII m EM 35.19 -4.9 +.6 +6.8 EmMktsIII m EM 35.29 -4.9 +.6 +6.8 EmMktsIV m EM 34.95 -4.9 +.6 +6.9 EmMktsV m EM 34.86 -4.9 +.7 +6.9 EmMktsVI m EM 34.95 -4.9 +.7 +7.0 ForeignSmCoIII m FQ 13.29 -.3 -2.1 +6.4/E IntlEqIII FV 23.89 ... -.3 +3.6/C IntlEqIV FV 23.84 -.1 -.3 +3.7/C IntlLgMdCpEqIII FV 25.90 -.1 -.5 +3.3/D QualIII LB 24.39 -5.0 -.2 +12.0/A QualIV LB 24.43 -5.0 -.2 +12.1/A QualV LB 24.43 -5.0 -.2 +12.1/A QualVI LB 24.39 -5.0 -.2 +12.1/A TxMgdIntlEqsIII FV 16.93 -.6 -.2 +3.4/D USEqIII LB 15.22 -4.5 -1.2 +9.5/B USEqVI LB 15.12 -4.5 -1.1 +9.5/B USTrs GS 24.98 +.2 +.4 +.6/AGabelliABCAAA d NE 10.39 -.2 +.1 +2.1/B ABCAdv m NE 10.26 -.2 -.1 +1.8/B AsstAAA m LB 58.37 -3.5 -1.0 +6.8/E EqIncAAA m LB 22.74 -3.4 -2.0 +4.9/E GoldAAA m SP 13.03 +4.9 -5.4 +7.6/B SmCpGrAAA m SB 56.51 -3.2 -2.6 +7.6/C SmCpGrI d SB 57.84 -3.2 -2.5 +7.9/B UtlsA m SU 8.78 +2.0 -3.4 +4.5/C UtlsAAA m SU 8.64 +2.0 -3.4 +4.5/C UtlsC m SU 6.08 +2.2 -3.4 +3.8/D Val25A m MB 15.20 -3.6 -1.8 +3.0/EGamcoGlbGrAAA m WS 34.72 -2.9 +3.9 +8.5/B GlbTeleCommsAAA m SC 20.98 -3.2 -3.6 +1.7/E GrAAA m LG 58.72 -5.7 +3.5 +11.5/BGatewayA m XR 32.61 -2.3 -2.3 +4.2/BGeorge PutnamBalA m MA 19.79 -2.9 -.8 +5.7/B BalM m MA 19.52 -3.0 -.9 +5.2/C BalY MA 19.86 -2.9 -.8 +6.0/BGerstein FisherMltFctrGlRlEsSc d GR 10.81 +1.0 -2.9 +3.3/B MltFctrGrEq d LG 22.32 -4.9 +3.6 +9.8/C MltFctrIntlGrEq d FG 16.20 -.9 +1.4 +6.3/CGlenmedeCorFI CI 10.71 +.7 -1.7 +.7/D Intl FV 15.60 -.1 +1.3 +4.5/B MuniInterm MS 10.80 +.1 -.8 +1.2/A SmCpEqAdv SB 29.85 -4.3 -.8 +7.3/C StratEq LB 24.39 -5.0 +.4 +11.7/AGoldman SachsBalStratA m TV 11.46 -1.4 -.6 +3.8 CorFIA m CI 10.23 +.6 -1.6 +.9 CorFIInstl CI 10.27 +.6 -1.5 +1.3 CptlGrA m LG 29.47 -5.3 +2.7 +10.1/C CptlGrC m LG 21.86 -5.4 +2.5 +9.3/D CptlGrInstl LG 32.41 -5.3 +2.8 +10.5/C DynMuniIncA m MI 15.64 +.8 +.6 +2.9/A DynMuniIncInstl MI 15.63 +.8 +.6 +3.2/A EMEqA m EM 22.04 -3.9 +.1 +9.7/A EMEqInstl EM 23.59 -3.9 +.2 +10.1/A EnhIncInstl UB 9.40 +.1 +.3 +1.1 EqGrStratA m WS 19.03 -2.4 +1.0 +9.1 EqGrStratC m WS 18.16 -2.4 +.8 +8.2 EqIncA m LV 36.22 -3.7 -2.6 +4.7/E GlbIncA m IB 12.17 +.6 -.4 +1.4 GlbIncInstl IB 12.15 +.6 -.3 +1.7 GovtIncA m GI 14.37 +.6 -1.3 +.2 GrIncStratA m TV 13.75 -2.0 -.2 +5.4 GrIncStratC m TV 13.43 -2.1 -.4 +4.6 GrOppsA m MG 21.68 -4.7 +2.8 +6.0/D GrOppsC m MG 14.96 -4.7 +2.6 +5.2/E GrOppsInstl MG 25.68 -4.6 +2.9 +6.3/D GrStratA m IH 15.82 -2.6 -.1 +6.9 GrStratC m IH 15.77 -2.7 -.3 +6.1 HQlFltngRtIns UB 8.73 +.2 +.5 +1.1 HYA m HY 6.38 -.1 -.8 +2.9 HYInstl d HY 6.40 +.1 -.7 +3.3 HYMuniA m HM 9.60 +1.6 +1.6 +5.2/A HYMuniInstl d HM 9.60 +1.6 +1.7 +5.5/A IncBldrA m CA 22.36 -1.0 -1.1 +2.9 IntlEqESGInstl FB 20.70 -.6 +.4 +4.9/C IntlEqInsA m FB 13.34 -.4 +.7 +9.2/A IntlEqInsIns FB 13.70 -.4 +.7 +9.6/A LgCpGrInsA m LG 30.61 -4.8 +2.2 +12.0/B LgCpGrInsC m LG 27.49 -4.8 +2.0 +11.1/B LgCpGrInsIns LG 31.64 -4.8 +2.3 +12.4/A LgCpValA m LV 15.14 -4.1 -3.2 +3.2 LgCpValInsA m LV 21.68 -2.6 -.9 +9.1 LgCpValInsInstl LV 21.66 -2.6 -.8 +9.5 MidCpValA m MV 34.58 -3.0 -1.8 +2.4 MidCpValInstl MV 34.93 -3.0 -1.7 +2.8 RlEsttSecInstl SR 14.72 +.5 -7.5 +.7/D ShrtDurGovtA m GS 9.78 ... -.1 +.2 ShrtDurGovtIns GS 9.75 ... ... +.5 ShrtDurTxFrIns MS 10.46 ... +.3 +1.0/A SmCpEqInsIns SB 26.86 -2.2 +3.1 +9.0 SmCpValA m SB 55.21 -3.4 -1.9 +7.6/C SmCpValInstl SB 59.64 -3.4 -1.8 +8.0/B TechOppsA m ST 24.46 -6.6 +7.3 +17.2 TechOppsC m ST 20.26 -6.7 +7.0 +16.3 USEqInsightsA m LB 46.98 -3.9 +.7 +9.9/A USEqInsightsIns LB 48.43 -3.9 +.8 +10.3/AGoodHavenGoodHaven d MV 23.46 -.7 -3.0 .../EGovernment StreetEq LG 74.62 -4.7 -.7 +7.5/EGreen CenturyBal d MA 26.04 -3.0 -1.0 +3.7/E Eq d LG 40.65 -5.9 -.4 +9.3/DGreenspringGreenspring d MA 23.97 -2.5 -1.4 +5.9/BGuggenheimHYA m HY 11.16 -.1 -.9 +5.3/A InvmGradeBdA m CI 18.46 +.7 -.4 +3.4/A LgCpValA m LV 45.07 -3.9 -2.7 +8.1/B MidCpValA m SV 34.01 -2.3 -1.1 +8.7/B MidCpValC m SV 24.56 -2.4 -1.3 +7.8/B StylPlsLgCrA m LB 22.46 -5.2 -1.1 +10.2/A StylPlsMdGrA m MG 45.01 -5.1 +.8 +7.8/C WldEqIncA m WS 15.20 -3.7 -.9 +6.1/CGuideMarkCorFISvc b CI 9.13 +.7 -1.8 +.5/E EmMktsSvc b EM 17.04 -2.8 +3.2 +10.9 LgCpCorSvc b LG 17.52 -4.6 +.1 +8.0/E SmMidCpCorSvc b SB 15.02 -2.9 +1.0 +6.1/D WldexUSSvc b FB 9.62 -.4 +1.3 +4.1/DGuideStone FundsAggresivAllcInv WS 12.40 -3.0 +1.3 +7.9 BalAllcInv CA 12.15 -1.3 -.1 +4.0 CnsrvAllcInv XY 11.46 -.7 -.1 +2.6 EqIdxInstl LB 29.38 -4.6 -.2 +10.4 EqIdxInv LB 29.38 -4.6 -.2 +10.1 ExtnddDrBdIns CL 17.28 +.5 -3.1 +2.1 ExtnddDrBdInv CL 17.28 +.5 -3.2 +1.8 GrAllcInv AL 12.50 -2.1 +.6 +5.7 GrEqInstl LG 26.23 -5.5 +4.2 +11.5 GrEqInv LG 26.14 -5.6 +4.1 +11.2 IntlEqInstl FB 15.98 -.2 +1.7 +7.2 IntlEqInv FB 15.99 -.2 +1.6 +6.8 LowDurBdInstl CS 13.29 +.1 -.1 +1.1 LowDurBdInv CS 13.29 +.1 -.1 +.8 MediumDurBdIns CI 14.48 +.7 -1.4 +1.4 MediumDurBdInv CI 14.48 +.6 -1.5 +1.0 SmCpEqInstl SB 18.54 -2.5 +1.0 +6.3 SmCpEqInv SB 18.54 -2.5 +.9 +6.0 ValEqInstl LV 22.41 -3.7 -1.5 +7.2 ValEqInv LV 22.41 -3.7 -1.6 +6.9Guinness AtkinsonChinaHK d CH 27.43 -2.0 +3.3 +7.9/C GlbInvtrsInv LB 45.64 -4.6 +1.5 +11.9/AHSBCOppI MG 14.90 -4.1 +4.4 +7.5/CHancock HorizonBrknrdSmCpInv SB 66.31 -2.6 -2.3 +6.5HarborBdInstl CI 11.36 +.7 -1.1 +1.6/B CnvrtSecInstl d CV 10.45 -2.3 +2.2 +3.7/D CptlApprecAdmin b LG 71.32 -6.3 +4.5 +12.9/A CptlApprecInstl LG 72.62 -6.3 +4.6 +13.2/A CptlApprecInv b LG 69.99 -6.4 +4.5 +12.7/A HYBdInstl d HY 9.91 +.3 ... +3.5/D IntlAdmin b FB 68.16 -.6 +1.1 +2.9/E IntlGrInstl FG 15.82 -2.9 +.1 +6.5/C IntlInstl FB 68.33 -.5 +1.2 +3.1/E IntlInv b FB 67.72 -.6 +1.1 +2.7/E LgCpValInstl LB 14.81 -4.7 -.8 +11.6/A LgCpValInv b LB 14.94 -4.7 -.9 +11.2/A MidCpGrInstl MG 10.88 -4.3 +5.5 +9.6/B MidCpValInstl MV 22.85 -4.4 -2.9 +5.4/D RlRetInstl IP 9.28 +1.3 -.5 +1.2/B SmCpGrInstl SG 15.05 -2.8 +4.4 +7.4/D SmCpValInstl SB 35.76 -4.0 -1.5 +10.5/A SmCpValInv b SB 34.87 -4.0 -1.6 +10.1/AHarding LoevnerEmMktsAdv d EM 61.12 -3.1 +3.2 +8.3 GlbEqAdv d WS 38.12 -2.6 +2.6 +11.1 IntlEqInstl d FG 23.29 -.9 +2.2 +7.9HartfordBalA m MA 23.79 -3.3 -1.3 +5.2/C BalC m MA 23.79 -3.3 -1.4 +4.5/D BalHLSIA MA 30.67 -3.2 -1.1 +5.7/B BalHLSIB b MA 31.10 -3.3 -1.2 +5.4/B BalIncA m CA 14.15 -1.1 -2.6 +5.6/A BalIncC m CA 13.95 -1.2 -2.8 +4.8/A BalIncI CA 14.16 -1.0 -2.5 +5.9/A BalIncR3 b CA 14.20 -1.1 -2.7 +5.3/A BalIncR4 b CA 14.21 -1.0 -2.6 +5.6/A CapAppHLSIA LB 48.40 -4.4 +.5 +7.3/D CapAppHLSIB b LB 47.69 -4.4 +.4 +7.1/D ChecksandBalsA m MA 9.36 -2.8 -.8 +5.7/B ChecksandBalsC m MA 9.30 -2.8 -1.1 +5.0/C CnsrvAllcA m CA 10.41 -.9 -.3 +2.4/E CorEqA m LG 29.13 -4.1 +1.0 +9.7/D CorEqC m LG 26.69 -4.2 +.9 +8.9/D CorEqY LG 29.50 -4.1 +1.2 +10.0/C 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Continued on next page Mutual Funds Continued from previous pageMONEY & MARKET$Page 18 www.sunnewspapers.net The Sun/Thursday, April 12, 2018

PAGE 52

CptlApprecA m LB 37.77 -5.1 +.6 +6.9/D CptlApprecC m LB 29.34 -5.1 +.4 +6.1/E CptlApprecI LB 37.92 -5.1 +.7 +7.2/D CptlApprecR3 b LB 41.59 -5.1 +.5 +6.6/E CptlApprecR4 b LB 42.83 -5.1 +.6 +6.9/E CptlApprecY LB 43.85 -5.0 +.7 +7.3/D DiscpEqHLSIA LG 15.59 -4.2 +1.0 +9.8/C DiscpEqHLSIB b LG 15.42 -4.2 +1.0 +9.6/D DivandGrA m LV 25.22 -3.8 -1.8 +8.7/A DivandGrC m LV 24.37 -3.9 -2.1 +7.9/B DivandGrHLSIA LV 23.52 -3.8 -1.8 +9.1/A DivandGrHLSIB b LV 23.40 -3.9 -1.9 +8.8/A DivandGrI LV 25.10 -3.8 -1.8 +8.9/A DivandGrR3 b LV 25.55 -3.9 -1.9 +8.3/B DivandGrR4 b LV 25.72 -3.8 -1.9 +8.6/A DivandGrR5 LV 25.82 -3.8 -1.8 +9.0/A DivandGrY LV 25.82 -3.8 -1.8 +9.0/A EmMktsLclDbtI XP 6.54 -.7 +2.8 +4.3/B EmMktsLclDbtY XP 6.50 -.7 +2.8 +4.4/B EqIncA m LV 19.58 -3.5 -3.2 +8.4/A EqIncC m LV 19.48 -3.5 -3.4 +7.6/B EqIncI LV 19.47 -3.5 -3.1 +8.7/A EqIncR4 b LV 19.63 -3.5 -3.2 +8.4/B EqIncY LV 19.77 -3.5 -3.1 +8.8/A FltngRtA m BL 8.75 +.3 +1.4 +3.9/B FltngRtC m BL 8.73 +.3 +1.1 +3.1/D FltngRtHiIncA m BL 10.07 +.3 +1.5 +4.3/A FltngRtHiIncC m BL 10.07 +.3 +1.3 +3.5/C FltngRtHiIncI BL 10.07 +.3 +1.4 +4.5/A FltngRtI BL 8.76 +.4 +1.5 +4.2/A FltngRtY BL 8.73 +.4 +1.4 +4.2/A GlbAllAsstA m IH 10.67 -1.6 -.6 +5.1/B GlbAllAsstC m IH 10.53 -1.6 -.8 +4.3/B GlbCptlApprecA m WS 18.74 -3.3 -.3 +4.6/E GlbCptlApprecC m WS 17.15 -3.3 -.5 +3.8/E GlbCptlApprecI WS 19.32 -3.3 -.2 +4.9/D GlbEqIncA m WS 12.67 -1.8 -.8 +5.7/D GlbGrHLSIA WS 29.05 -4.7 +4.2 +12.6/A GlbGrHLSIB b WS 28.76 -4.7 +4.1 +12.3/A GlbRlAsstY IH 9.51 +2.1 +.8 +3.0/D GrAllcA m AL 12.41 -2.4 +.5 +4.5/D GrAllcC m AL 12.20 -2.6 +.2 +3.7/E GrOppsA m LG 44.62 -6.0 +4.3 +11.1/B GrOppsC m LG 28.67 -6.0 +4.1 +10.2/C GrOppsHLSIA LG 40.13 -6.0 +4.5 +11.7/B GrOppsHLSIB b LG 38.53 -6.0 +4.4 +11.4/B GrOppsI LG 46.59 -6.0 +4.4 +11.3/B GrOppsR4 b LG 47.05 -6.0 +4.3 +11.0/B GrOppsY LG 49.67 -6.0 +4.4 +11.5/B HCA m SH 33.74 -5.6 +.6 +4.2/B HCC m SH 27.56 -5.7 +.4 +3.4/B HCHLSIA SH 22.64 -5.6 +.8 +4.6/A HCI SH 35.38 -5.7 +.7 +4.5/B HYA m HY 7.32 ... -.5 +3.9/C HYHLSIA HY 8.16 +.1 -.5 +4.4/B HYHLSIB b HY 8.01 ... -.6 +4.1/B InPlusA m IP 10.41 +.9 -.8 +.8/C InPlusC m IP 9.99 +.8 -.9 .../E InPlusI IP 10.59 +.9 -.7 +1.0/C IntlGrA m FG 15.82 -1.4 +3.1 +7.0/B IntlOppsA m FB 17.09 -1.6 +.8 +5.5/B IntlOppsC m FB 14.91 -1.7 +.5 +4.8/C IntlOppsHLSIA FB 17.62 -1.7 +.9 +6.2/A IntlOppsHLSIB b FB 17.82 -1.8 +.8 +5.9/A IntlOppsI FB 16.99 -1.6 +.9 +5.9/B IntlOppsR4 b FB 17.67 -1.6 +.8 +5.6/B IntlOppsR5 FB 17.83 -1.6 +.8 +5.9/A IntlOppsY FB 17.93 -1.6 +.8 +6.0/A IntlSmCoA m FR 16.82 -1.1 +.7 +7.9/E IntlSmCoY FR 17.13 -1.1 +.8 +8.4/D IntlValY FV 17.61 -.6 -.1 +9.7/A MidCpA m MG 30.92 -4.5 +3.0 +10.4/A MidCpC m MG 22.64 -4.6 +2.8 +9.6/B MidCpHLSIA MG 41.34 -4.5 +3.1 +10.8/A MidCpHLSIB b MG 40.37 -4.5 +3.0 +10.5/A MidCpI MG 31.78 -4.5 +3.1 +10.6/A MidCpR3 b MG 34.36 -4.6 +2.9 +10.0/A MidCpR4 b MG 35.63 -4.5 +3.0 +10.4/A MidCpR5 MG 36.55 -4.5 +3.1 +10.7/A MidCpValA m MB 15.41 -4.5 -1.9 +4.7/D MidCpValHLSIA MB 12.39 -4.4 -1.7 +5.2/C MidCpValHLSIB b MB 12.28 -4.4 -1.8 +5.0/D MidCpY MG 36.87 -4.5 +3.1 +10.8/A ModAllcA m MA 12.10 -1.8 +.2 +3.9/D ModAllcC m MA 11.88 -1.9 -.2 +3.1/E MuniOppsA m MI 8.48 +.5 -.6 +2.2/A MuniOppsC m MI 8.49 +.5 -.8 +1.5/C MuniOppsI MI 8.50 +.5 -.5 +2.5/A MuniRlRetA m MI 9.15 +.2 -.4 +2.2/B QualityValueA m LV 20.18 -3.0 -1.0 +5.9/D SchrEMEqA m EM 16.77 -4.9 +.5 +7.8/B SchrEMEqI EM 16.74 -4.9 +.6 +8.1/B SchrInStkI FB 13.30 -.4 +.5 +5.9/B SchrUSSCOpI SG 26.89 -3.5 -1.2 +8.3/C SchrUSSMCOpI MB 14.36 -4.1 -3.0 +8.4/A ShrtDurA m CS 9.75 +.1 -.2 +1.4/B ShrtDurC m CS 9.75 ... -.4 +.6/D ShrtDurI CS 9.77 +.1 -.1 +1.6/A SmCoA m SG 21.88 -5.3 +3.7 +4.3/E SmCoHLSIA SG 21.20 -5.4 +3.8 +4.8/E SmCoHLSIB b SG 19.69 -5.3 +3.8 +4.5/E SmCpGrA m SG 57.48 -3.6 +2.9 +7.7/D SmCpGrHLSIA SG 33.11 -3.6 +3.1 +8.4/C SmCpGrHLSIB b SG 32.22 -3.6 +3.0 +8.1/C SmCpGrI SG 59.41 -3.5 +3.1 +8.0/C SmCpGrY SG 62.55 -3.5 +3.1 +8.2/C SmMidCpEqHLSIA SB 8.72 -2.5 -1.0 +5.8/D StkHLSIA LB 78.93 -3.0 -.8 +8.6/C StkHLSIB b LB 78.85 -3.0 -.9 +8.4/C StratIncA m MU 8.70 +.4 ... +4.1/A StratIncC m MU 8.73 +.3 -.3 +3.3/B StratIncI MU 8.73 +.4 ... +4.3/A TtlRetBdA m CI 10.18 +.7 -1.4 +1.5/B TtlRetBdC m CI 10.23 +.6 -1.7 +.7/D TtlRetBdHLSIA CI 11.17 +.6 -1.3 +2.0/A TtlRetBdHLSIB b CI 11.10 +.6 -1.3 +1.7/B TtlRetBdY CI 10.31 +.8 -1.3 +1.9/A USGovtSecHLSIA CI 10.14 +.4 -.7 +.7/E USGovtSecHLSIB b CI 10.12 +.4 -.8 +.4/E UltrShrtBdHLSIA UB 10.08 +.1 +.2 +.7/D UltrShrtBdHLSIB b UB 10.06 +.1 +.1 +.4/E ValHLSIA LV 15.75 -4.0 -1.9 +6.6/D ValHLSIB b LV 15.72 -4.0 -1.9 +6.3/D WldBdA m IB 10.54 +.2 +.7 +1.1/E WldBdC m IB 10.36 +.1 +.5 +.3/E WldBdI IB 10.60 +.1 +.8 +1.3/E WldBdY IB 10.63 +.2 +.8 +1.4/EHeartlandSelValInv m MV 27.74 -3.8 -1.2 +7.4/B ValInv m SV 41.49 -1.6 +.8 +3.9/E ValPlusInv m SV 33.09 -1.3 -.5 +5.0/EHennessyCrnrstnGrInv b MB 23.43 -2.5 -3.0 +5.0/D CrnrstnLgGrInv b LV 12.05 -5.6 -1.7 +6.0/D CrnrstnMC30Ins MB 19.06 -2.4 -5.9 +4.3/D CrnrstnMC30Inv b MB 18.54 -2.4 -6.0 +4.0/D CrnrstnValInv b LV 19.45 -1.1 -1.2 +8.6/A EqandIncInstl MA 14.80 -3.1 -1.7 +4.6 EqandIncInv b MA 15.68 -3.1 -1.8 +4.2 FocInstl MG 87.53 -5.2 -3.5 +6.3/D FocInv b MG 85.20 -5.2 -3.6 +5.9/D GasUtilityInv b SU 27.54 +1.8 -5.8 +.9/E JapanInstl JS 36.05 -.2 +.7 +14.3/A JapanInv b JS 35.05 -.3 +.6 +13.9/B SmCpFinclInv b SF 24.17 -5.3 +.2 +13.3/B TtlRetInv b MA 13.12 -1.6 -2.5 +6.7/AHighlandFIA m CI 12.74 +.2 -.5 +2.0/A GlbAllcA m IH 8.33 -2.0 +.5 -2.6/E PremGrEqA m LG 26.81 -5.4 -.8 +8.8/DHodgesRetail m MG 48.39 -4.9 -2.4 +9.2/B SmCpRetail m SB 19.69 -4.4 +1.6 +3.6/EHomesteadShrtTrmBd CS 5.18 +.4 +.3 +1.2/B ShrtTrmGovtSec GS 5.13 +.1 -.1 +.3/B SmCoStk SB 43.06 -3.6 -2.4 +5.7/D StkIdx LB 19.87 -5.1 -.7 +9.6/B Val LV 54.02 -5.0 -2.2 +8.5/AHood RiverSmCpGrInstl d SG 38.58 -5.8 +2.2 +8.9/CHotchkis & WileyDiversValInstl LV 18.43 -3.6 -2.2 +7.7/B HYA m HY 11.97 +.1 -.1 +4.7/A HYI d HY 12.04 ... -.1 +5.0/A LgCpValA m LV 32.82 -3.3 -1.9 +8.0/B LgCpValI LV 33.01 -3.3 -1.8 +8.2/B MidCpValA m MV 37.40 -.6 +1.0 +3.9/E MidCpValI MV 38.00 -.5 +1.1 +4.1/E SmCpValA m SV 59.35 -.7 -1.2 +4.0/E SmCpValI SV 59.70 -.6 -1.1 +4.3/E ValOppsA m LV 29.49 -2.0 ... +7.9/B ValOppsIns LV 29.45 -2.0 +.1 +8.2/BHussmanStratGr d NE 6.54 +5.0 +4.3 -9.3/E StratTtlRet d TV 11.97 +1.0 -.3 +1.9/DICMSmCo SB 32.67 -3.6 -1.2 +11.3/AICONEmMktsS EM 17.33 -2.8 +6.0 +5.6/D EngyS EE 11.79 +2.2 -8.0 -5.8/C HCS SH 16.16 -5.7 -1.0 +1.1/C InfrmatnTechS ST 16.08 -7.3 +1.6 +15.9/D NatrlResS SN 15.90 -2.8 -.6 +4.3/AINVESCOAmericanValA m MV 37.96 -3.7 +2.3 +4.3/E AmericanValC m MV 31.25 -3.8 +2.1 +3.5/E AsiaPacGrA m PJ 35.10 -2.5 -.8 +6.0/D AsiaPacGrC m PJ 32.30 -2.6 -1.0 +5.2/E BalRkAllcA m IH 10.78 +1.1 -.6 +3.2/D BalRkAllcC m IH 10.29 +1.1 -.7 +2.5/D BalRkAllcR5 IH 10.95 +1.2 -.5 +3.6/C BalRkAllcY IH 10.94 +1.2 -.5 +3.5/C ChtrA m LB 17.82 -4.2 -1.3 +4.2/E ChtrC m LB 16.75 -4.2 -1.5 +3.4/E ComStkA m LV 26.41 -3.1 -1.4 +7.8/B ComStkC m LV 26.41 -3.1 -1.6 +7.0/C CorpBdA m TW 7.20 +.6 -1.7 +2.9/B CorpBdC m TW 7.25 +.5 -2.0 +2.1/C DivIncA m LV 23.12 -1.5 -5.1 +6.5/D DivIncInv b LV 23.34 -1.5 -5.1 +6.5/D DiversDivA m LV 19.69 -1.7 -2.9 +5.8/D DiversDivC m LV 19.45 -1.8 -3.0 +5.0/E DiversDivInv b LV 19.67 -1.7 -2.9 +5.8/D DvlpngMktsA m EM 36.82 -6.1 -2.2 +6.4/C DvlpngMktsC m EM 35.89 -6.1 -2.3 +5.7/D EndeavorA m MB 19.36 -4.3 -3.7 +6.3/C EngyA m EE 24.98 +6.2 -.7 -7.9/D EngyC m EE 21.37 +6.1 -1.0 -8.6/D EngyInv b EE 24.87 +6.2 -.8 -7.9/D EqWtSP500A m LB 59.22 -4.0 -1.3 +7.9/D EqWtSP500C m LB 56.75 -4.1 -1.4 +7.1/D EqWtSP500Y LB 59.79 -4.0 -1.2 +8.2/C EqandIncA m MA 10.77 -3.3 -1.4 +6.4/A EqandIncC m MA 10.57 -3.4 -1.6 +5.6/B EuropeanGrA m ES 39.87 -4.1 -3.4 +5.6/A EuropeanGrC m ES 37.09 -4.2 -3.5 +4.8/B EuropeanGrInv b ES 39.78 -4.1 -3.3 +5.7/A EuropeanSmCoA m ES 16.65 -2.2 +.4 +13.9/A Exch LV 576.19 -1.1 +1.0 +6.2/D FltngRtA m BL 7.59 +.2 +1.5 +3.6/C FltngRtC m BL 7.55 +.1 +1.2 +3.1/D GlbCorEqA m WS 16.06 -3.1 -.9 +6.5/C GlbCorEqC m WS 15.27 -3.2 -1.1 +5.7/D GlbGrA m WS 32.03 -3.2 +.2 +4.3/E GlbHCA m SH 34.76 -4.0 -2.2 -2.9/E GlbHCInv b SH 34.77 -4.0 -2.2 -2.9/E GlbLwVlEqYldA m WS 13.61 -.4 -1.5 +2.4/E GlbRlEsttA m GR 13.15 +.5 -2.3 +1.5/D GlbSmMidCpGrA m SW 19.39 -3.9 -2.1 +4.9/E GldPrcMtlsA m SP 3.95 +5.9 -5.0 +5.0/D GldPrcMtlsInv b SP 3.98 +5.9 -4.8 +5.0/D GrAllcA m AL 15.96 -2.0 -.6 +4.9/D GrAllcC m AL 15.79 -2.0 -.8 +4.1/D GrandIncA m LV 26.41 -4.8 -1.8 +8.5/A GrandIncC m LV 26.10 -4.9 -1.9 +7.7/B HYA m HY 4.12 +.7 -.3 +3.3/D HYC m HY 4.10 +.4 -.7 +2.4/E HYInv b HY 4.12 +.7 -.3 +3.4/D HYMuniA m HM 9.96 +.8 -.5 +4.5/A HYMuniC m HM 9.93 +.7 -.7 +3.8/C HYR5 HY 4.10 +.5 -.4 +3.6/D IntermTrmMnIncA m MI 10.99 +.3 -.7 +2.0/B IntlAllcA m FB 12.18 -1.5 -.2 +4.3/D IntlGrA m FG 36.10 -1.3 -.5 +3.2/E IntlGrC m FG 33.16 -1.4 -.7 +2.4/E IntlGrR5 FG 36.66 -1.3 -.4 +3.5/E IntlSmCoA m FQ 19.35 -2.5 +.1 +9.6/C LtdTrmMnIncA m MS 11.18 -.1 -.6 +.7/B LtdTrmMnIncA2 f MS 11.19 -.1 -.5 +.9/B MidCpCorEqA m MB 20.98 -4.0 -2.6 +5.0/D MidCpCorEqC m MB 12.41 -4.1 -2.8 +4.2/D MidCpCorEqR b MB 20.09 -4.1 -2.6 +4.7/D MidCpGrA m MG 39.03 -3.8 +3.4 +5.7/E MidCpGrC m MG 29.17 -3.9 +3.1 +4.9/E ModAllcA m MA 13.49 -1.4 -.6 +4.0/D ModAllcC m MA 13.38 -1.4 -.8 +3.2/E MuniIncA m ML 13.20 +.6 -.8 +2.6/B NYTxFrIncA m MY 15.32 +.4 -.9 +2.0/C PETxFrIncA m MP 16.13 +.5 -.6 +2.4/B QualIncA m CI 11.67 +.6 -1.4 +1.1/C RlEsttA m SR 19.78 -.3 -6.8 +2.3/B RlEsttC m SR 19.67 -.3 -7.0 +1.5/C SP500IdxA m LB 28.65 -5.1 -.8 +9.6/B SP500IdxC m LB 27.65 -5.1 -1.0 +8.8/C SP500IdxY LB 28.99 -5.1 -.8 +9.8/A SelCoA m SB 18.84 -4.2 +.3 +6.8/C SelCoC m SB 15.85 -4.3 +.1 +6.0/D ShTBdA m CS 8.51 +.2 -.1 +1.3/B ShTBdC b CS 8.50 ... -.3 +.9/C SmCpDiscvA m SG 10.04 -3.7 +3.9 +6.4/D SmCpEqA m SB 15.41 -3.6 +.4 +4.4/E SmCpGrA m SG 38.64 -2.9 +3.6 +9.7/B SmCpGrInv b SG 40.62 -2.9 +3.6 +9.7/B SmCpGrR b SG 35.79 -2.9 +3.5 +9.4/B SmCpGrR5 SG 43.57 -2.9 +3.7 +10.1/B SmCpValA m SV 18.52 -5.6 -2.3 +5.9/D SmCpValC m SV 13.29 -5.6 -2.6 +5.1/D SummitP b LG 20.52 -6.3 +3.1 +11.0/B TechA m ST 46.59 -7.2 +5.3 +12.3/E TechInv b ST 46.33 -7.2 +5.4 +12.3/D TechSectA m ST 23.29 -7.1 +5.4 +12.1/E USGovtA m GI 8.68 +.6 -1.0 +.3/CIVAIntlA m FQ 17.87 -.2 +.2 +4.9/E IntlI d FQ 17.90 -.2 +.3 +5.1/E WldwideA m IH 18.86 -1.6 -.1 +4.6/B WldwideC m IH 18.44 -1.7 -.3 +3.8/C WldwideI d IH 18.92 -1.6 ... +4.9/BIntrepidCptlInv m MA 11.68 -3.5 -2.5 +3.3/E EnduranceInv m SV 13.93 -1.0 -1.6 +.7/E361MgdFutsStratI FF 11.40 -1.5 -2.6 -.8/A MgdFutsStratInv b FF 11.22 -1.6 -2.8 -1.1/AInvestEdBal m MA 11.64 -1.9 -.1 +4.8/C Cnsrv m CA 10.64 -1.2 -.4 +2.7/D Gr m AL 12.63 -2.4 +.2 +5.9/CIronBridgeSMIDCp MG 11.60 -3.0 +2.1 +7.2/C SmCp SG 17.66 -2.4 +3.2 +6.5/DIronclad FundsMgdRk d XR 10.45 -.3 +2.6 +2.5/CIvyAdvantusBondA m CI 10.57 +.6 -1.1 +1.9/A AdvtsRlEstSecsA m SR 22.23 +.1 -8.0 +.8/C AdvtsRlEstSecsY b SR 22.26 +.1 -8.0 +1.0/C AsstStratA m IH 24.14 -2.5 +1.2 -.2/E AsstStratB m IH 22.65 -2.6 +1.0 -.9/E AsstStratC m IH 22.82 -2.6 +1.0 -.9/E AsstStratI IH 24.45 -2.5 +1.2 +.1/E AsstStratR b IH 23.85 -2.6 +1.1 -.5/E AsstStratY b IH 24.20 -2.6 +1.2 -.2/E BalA m MA 24.75 -2.7 -.4 +2.6/E BalB m MA 24.47 -2.8 -.7 +1.9/E BalC m MA 24.56 -2.8 -.6 +1.9/E CorEqA m LG 14.81 -5.1 +1.3 +6.5/E CorEqC m LG 12.71 -5.1 +1.0 +5.6/E CundillGlbValA m WS 18.35 -4.2 -2.9 +3.0/E EmMktsEqA m EM 21.37 -5.4 +1.4 +7.6/B EmMktsEqC m EM 18.34 -5.4 +1.3 +6.8/C EmMktsEqI EM 22.07 -5.3 +1.6 +8.0/B EmMktsEqY b EM 21.79 -5.3 +1.5 +7.7/B EngyA m EE 12.02 +3.6 -2.9 -6.2/C EuropeanOppsA m ES 33.09 -.2 +1.3 +4.1/C EuropeanOppsI ES 33.39 -.2 +1.4 +4.6/B GlbBdA m MU 9.71 +.7 -.2 +2.5/D GlbBdI MU 9.71 +.7 -.1 +2.8/C GlbGrA m WS 47.01 -3.9 +3.3 +5.6/D GlbGrI WS 47.97 -3.9 +3.4 +5.9/C GlbIncAllcA m IH 15.37 -.5 -1.3 +3.2/D GlbIncAllcI IH 15.50 -.5 -1.3 +3.5/C HiIncA m HY 7.51 +.2 +1.0 +4.8/A HiIncB m HY 7.51 +.1 +.8 +4.0/C HiIncC m HY 7.51 +.1 +.9 +4.1/C HiIncI HY 7.51 +.2 +1.1 +5.1/A HiIncY b HY 7.51 +.2 +1.1 +4.8/A IntlCorEqA m FB 20.30 -.1 +.3 +4.6/C IntlCorEqC m FB 18.06 -.1 +.2 +3.9/D IntlCorEqI FB 20.43 ... +.5 +4.9/C IntlCorEqY b FB 20.44 ... +.4 +4.6/C LgCpGrA m LG 22.64 -5.9 +4.0 +10.5/C LgCpGrC m LG 18.85 -6.0 +3.8 +9.7/D LgCpGrI LG 23.78 -5.9 +4.1 +10.8/B LtdTrmBdA m CS 10.65 +.3 -.7 +.7/C LtdTrmBdC m CS 10.65 +.2 -.9 .../E LtdTrmBdI CS 10.65 +.3 -.7 +1.0/C MgdIntlOppsA m FB 11.98 -1.6 +.8 +4.3/D MicroCpGrA m SG 26.41 -2.9 +4.5 +3.7/E MidCpGrA m MG 23.82 -4.9 +3.9 +7.6/C MidCpGrC m MG 20.29 -5.0 +3.7 +6.8/D MidCpGrI MG 25.65 -4.9 +4.0 +7.9/C MidCpGrY b MG 24.88 -4.9 +3.9 +7.7/C MuniBdA m MI 11.70 +.2 -.5 +1.6/C MuniHiIncA m HM 5.05 +.6 +.2 +2.5/E MuniHiIncC m HM 5.05 +.5 ... +1.7/E MuniHiIncI HM 5.05 +.6 +.3 +2.7/E NaturalResA m SN 14.97 -1.3 -4.5 -3.6/E NaturalResI SN 15.66 -1.3 -4.3 -3.1/D SciAndTechA m ST 65.42 -7.4 +2.9 +8.0/E SciAndTechC m ST 56.26 -7.5 +2.7 +7.2/E SciAndTechY b ST 68.99 -7.4 +2.9 +8.0/E SciandTechI ST 71.95 -7.4 +3.0 +8.3/E SciandTechR b ST 63.76 -7.4 +2.8 +7.6/E SmCpGrA m SG 18.80 -2.6 +5.5 +10.6/A SmCpGrC m SG 15.10 -2.7 +5.3 +9.9/B SmCpGrInstl SG 24.58 -2.6 +5.6 +11.0/A SmCpGrY b SG 23.21 -2.6 +5.5 +10.7/A SmCpValA m SB 18.55 -4.0 -2.3 +9.4/A TxMgdEqA m LG 25.70 -5.2 +4.1 +10.0/C ValA m LV 23.46 -4.0 -1.3 +5.3/EJPMorganCATaxFrBdA m MF 10.66 +.3 -.7 +1.2/D CATaxFrBdC m MF 10.57 +.3 -.9 +.7/E CATaxFrBdI MF 10.43 +.3 -.7 +1.3/D CPBondA m CI 8.12 +.7 -1.3 +1.5/B CPBondC m CI 8.16 +.5 -1.6 +.8/D CPBondI CI 8.11 +.6 -1.3 +1.7/B CPBondR6 CI 8.12 +.6 -1.2 +1.9/A CoreBondA m CI 11.37 +.6 -1.3 +1.1/C CoreBondC m CI 11.44 +.6 -1.5 +.5/E CoreBondI CI 11.36 +.7 -1.3 +1.3/C CoreBondR5 CI 11.35 +.8 -1.2 +1.4/B CoreBondR6 CI 11.38 +.8 -1.1 +1.5/B DiversiedA m MA 17.45 -2.5 -1.1 +5.2/C DiversiedI MA 17.55 -2.5 -.9 +5.5/B DiversiedL MA 17.52 -2.5 -.9 +5.7/B DynamicSmCpGrA m SG 24.57 -3.8 +6.2 +13.8/A DynamicSmCpGrI SG 28.13 -3.7 +6.3 +14.1/A EmMktsDebtA m EB 8.14 +.2 -1.5 +4.2/D EmMktsDebtI EB 8.16 +.3 -1.5 +4.5/C EmMktsEqA m EM 28.94 -4.9 -.6 +7.9/B EmMktsEqC m EM 28.09 -4.9 -.7 +7.3/B EmMktsEqI EM 29.63 -4.9 -.5 +8.1/B EmMktsEqL EM 29.84 -4.8 -.5 +8.3/A EqIncA m LV 16.68 -4.3 -2.2 +8.3/B EqIncI LV 16.96 -4.3 -2.1 +8.6/A EquityIndexA m LB 40.49 -5.1 -.8 +9.7/B EquityIndexC m LB 40.13 -5.1 -.9 +9.0/B EquityIndexI LB 40.53 -5.1 -.7 +10.0/A GovernmentBondA m GI 10.31 +.7 -1.2 +.4/B GovernmentBondI GI 10.30 +.7 -1.2 +.6/A GrowthAdvtgA m LG 20.43 -5.9 +3.9 +12.7/A GrowthAdvtgI LG 21.01 -5.9 +3.9 +12.9/A GrowthAndIncA m LV 49.37 -4.5 -1.5 +8.5/A HighYieldA m HY 7.26 +.2 -.2 +3.6/D HighYieldC m HY 7.27 +.1 -.5 +3.1/D HighYieldI HY 7.30 +.2 -.2 +3.8/C HighYieldR5 HY 7.31 +.2 -.2 +3.9/C HighYieldR6 HY 7.30 +.2 -.1 +4.0/C IntermTxFrBdA m MI 10.82 +.4 -.8 +1.0/E IntermTxFrBdI MI 10.63 +.4 -.8 +1.3/D IntlEqA m FB 17.99 -.9 -.3 +5.1/B IntlEqI FB 18.26 -.9 -.3 +5.4/B IntlRsrchEnhEqA m FB 18.77 -.6 +.1 +4.8/C IntlRsrchEnhEqI FB 18.99 -.5 +.2 +5.1/C IntlValueA m FV 14.27 -.8 -.3 +3.6/C IntlValueI FV 14.61 -.7 -.2 +4.0/C IntlValueL FV 14.54 -.8 -.2 +4.1/C IntrepidAmrA m LB 40.20 -4.4 +.7 +9.0/B IntrepidAmrI LB 41.33 -4.4 +.8 +9.3/B IntrepidErpnA m ES 26.47 -1.6 -.5 +3.4/D IntrepidErpnI ES 26.98 -1.6 -.4 +3.7/D IntrepidErpnL ES 27.21 -1.6 -.4 +3.9/C IntrepidGrR5 LG 56.86 -5.7 +1.6 +12.2/A IntrepidGrowthA m LG 56.70 -5.7 +1.5 +11.7/B IntrepidGrowthI LG 57.57 -5.7 +1.6 +12.0/B IntrepidIntlA m FB 22.16 -.9 +.5 +4.8/C IntrepidIntlI FB 23.04 -.8 +.6 +5.2/B IntrepidMidCapA m MB 22.35 -4.0 -.9 +5.1/D IntrepidMidCapC m MB 18.90 -4.0 -1.0 +4.5/D IntrepidMidCapI MB 23.56 -4.0 -.8 +5.4/C IntrepidValueA m LV 34.22 -3.9 -.3 +6.3/D IntrepidValueI LV 34.40 -3.8 -.2 +6.5/D IntrepidValueR5 LV 34.50 -3.8 -.1 +6.7/C InvCnsrvGrA m CA 12.66 -.9 -.5 +3.5/C InvCnsrvGrC m CA 12.59 -1.0 -.7 +2.8/D InvCnsrvGrI CA 12.73 -.9 -.5 +3.7/C InvGrIncA m AL 17.32 -2.7 -.3 +6.2/C InvGrIncC m AL 16.83 -2.7 -.4 +5.6/D InvGrIncI AL 17.05 -2.6 -.2 +6.5/B InvestorBalA m MA 15.28 -1.9 -.5 +4.9/C InvestorBalC m MA 15.04 -1.9 -.6 +4.4/D InvestorBalI MA 15.31 -1.8 -.3 +5.2/C InvestorGrowthA m XM 20.64 -3.5 -.2 +7.7/A InvestorGrowthC m XM 19.30 -3.6 -.4 +7.1/B InvestorGrowthI XM 21.08 -3.5 -.1 +8.0/A LCapGrA m LG 39.41 -6.6 +4.8 +12.5/A LCapGrI LG 39.77 -6.6 +4.9 +12.7/A LargeCapValueA m LV 15.18 -4.7 -3.6 +10.2/A LargeCapValueI LV 14.93 -4.7 -3.5 +10.4/A LtdDurBdA m CS 9.98 +.1 +.1 +.9/C LtdDurBdI CS 9.98 +.2 +.2 +1.1/B LtdDurBdR6 CS 10.00 +.2 +.2 +1.3/B MCapValA m MB 38.55 -3.4 -2.2 +5.7/C MCapValC m MB 37.06 -3.4 -2.3 +5.2/D MCapValI MB 38.99 -3.3 -2.1 +6.0/C MCapValL MB 39.46 -3.3 -2.0 +6.2/C MidCapEquityI MG 51.06 -4.1 +.5 +7.3/C MidCapGrowthA m MG 29.99 -5.0 +3.0 +8.0/C MidCapGrowthC m MG 23.73 -5.0 +2.8 +7.4/C MidCapGrowthI MG 34.44 -5.0 +3.0 +8.3/B MktExpnEnhIdxA m SB 11.28 -3.0 -.4 +8.9/B MktExpnEnhIdxI SB 11.43 -3.0 -.3 +9.2/A MortgBackedScA m CI 11.28 +.5 -.6 +1.5/B MortgBackedScI CI 11.00 +.5 -.6 +1.8/B MortgBackedScR6 CI 10.99 +.5 -.6 +1.9/A MunicipalIncA m MI 9.52 +.2 -1.1 +1.3/D MunicipalIncI MI 9.45 +.2 -1.0 +1.5/C NYTxFrBdA m MN 6.70 +.2 -.9 +1.0/D NYTxFrBdC m MN 6.70 +.2 -1.0 +.3/E NYTxFrBdI MN 6.73 +.3 -.8 +1.2/D RealtyIncomeL SR 12.28 +.8 -7.3 +.5/D RsrchMktNetrlL NE 15.09 -.6 -.1 +.4/D ScapEqA m SB 49.83 -3.3 +.4 +9.4/A ScapEqC m SB 37.22 -3.3 +.2 +8.9/B ScapEqI SB 57.48 -3.3 +.5 +9.7/A ScapEqR5 SB 57.62 -3.3 +.5 +9.9/A ShDurBdA m CS 10.68 +.1 -.4 +.2/E ShDurBdI CS 10.70 +.1 -.3 +.5/D ShDurBdR6 CS 10.70 +.2 -.2 +.7/C SmallCapCoreR5 SB 53.88 -3.1 +1.1 +8.2/B SmallCapGrowthA m SG 17.07 -3.7 +6.2 +13.8/A SmallCapGrowthI SG 18.82 -3.7 +6.3 +14.1/A SmallCapGrowthL SG 19.37 -3.7 +6.3 +14.2/A SmallCapValueA m SV 28.65 -2.0 -.9 +5.8/D SmallCapValueI SV 30.37 -2.0 -.8 +6.1/D SmallCapValueR5 SV 30.38 -2.0 -.8 +6.2/D SmallCapValueR6 SV 30.42 -2.0 -.7 +6.3/C SmtRetr2020A m TE 19.50 -1.4 -.8 +4.4/C SmtRetr2020I TE 19.57 -1.4 -.8 +4.5/C SmtRetr2020R5 TE 19.59 -1.4 -.7 +4.6/C SmtRetr2030A m TH 21.16 -2.3 -.8 +5.6/C SmtRetr2030I TH 21.21 -2.3 -.7 +5.7/C SmtRetr2030R5 TH 21.26 -2.3 -.7 +5.8/C SmtRetr2040A m TJ 22.31 -3.0 -.8 +6.3/C SmtRetr2040I TJ 22.37 -3.0 -.8 +6.4/C SmtRetr2040R5 TJ 22.43 -3.0 -.7 +6.6/C SmtRetrIncI RI 18.38 -1.0 -.8 +3.6/A SmtRetrIncR5 RI 18.42 -1.0 -.8 +3.7/A TaxAwareEqI LB 33.04 -5.6 -1.1 +9.8/A TaxAwrRlRetI MS 9.39 +.2 -.2 +1.7/A TaxFreeBondA m ML 11.84 +.5 -1.1 +2.0/D TaxFreeBondI ML 11.80 +.6 -1.0 +2.2/C USEquityA m LB 16.00 -5.5 -1.4 +8.8/C USEquityC m LB 15.53 -5.5 -1.5 +8.2/C USEquityI LB 16.04 -5.5 -1.3 +9.0/B USEquityL LB 16.06 -5.5 -1.3 +9.1/B USEquityR5 LB 16.07 -5.4 -1.2 +9.2/B USLCpCrPlsA m LB 29.04 -5.8 -1.9 +8.0/C USLCpCrPlsC m LB 27.67 -5.9 -2.0 +7.5/D USLCpCrPlsI LB 29.42 -5.8 -1.8 +8.3/C USLCpCrPlsR5 LB 29.55 -5.8 -1.8 +8.5/C USRsrchEnhEqI LB 27.79 -5.2 -1.6 +7.4/D USRsrchEnhEqL LB 27.75 -5.2 -1.6 +7.5/D USRsrchEnhEqR6 LB 27.76 -5.2 -1.5 +7.6/D USSmallCompI SB 18.77 -2.6 +.4 +6.5/D USSmallCompL SB 18.76 -2.6 +.4 +6.7/D ValueAdvtgA m LV 34.75 -3.9 -3.0 +6.2/D ValueAdvtgC m LV 34.61 -3.9 -3.2 +5.7/D ValueAdvtgI LV 34.95 -3.9 -3.0 +6.5/D ValueAdvtgL LV 34.96 -3.8 -2.9 +6.7/CJames AdvantageBalGldRnR b CA 23.44 -1.4 -2.4 +1.2/EJanus HendersonBalancedC m MA 32.64 -2.7 +.4 +6.0/B BalancedS b MA 32.92 -2.6 +.5 +6.6/A BalancedT MA 32.97 -2.6 +.6 +6.8/A ContrarianT MB 19.45 -4.7 +3.0 +.4/E EnterpriseS b MG 119.10 -4.8 +3.9 +11.8/A EnterpriseT MG 121.69 -4.8 +4.0 +12.0/A EuropeanFocusA m ES 33.91 -.6 -2.2 -.5/E EuropeanFocusC m ES 31.81 -.6 -2.5 -1.3/E FlexibleBondT CI 10.11 +.5 -1.6 +.8/D FortyA m LG 33.04 -5.8 +4.7 +11.9/B FortyS b LG 31.81 -5.8 +4.6 +11.8/B GlobalEqIncA m FV 7.80 +.6 -.9 +4.9/B GlobalEqIncC m FV 7.74 +.5 -1.2 +4.2/C GlobalLifeSciT SH 56.68 -4.1 +3.8 +.8/C GlobalResearchS b WS 81.33 -2.4 +1.8 +5.8/D GlobalResearchT WS 80.15 -2.4 +1.8 +6.1/C GlobalSelectT WS 17.23 -2.3 +2.2 +7.5/B GlobalTechT ST 32.94 -5.6 +7.4 +20.5/A GrowthAndIncT LB 53.92 -5.0 -1.7 +10.9/A High-YieldT HY 8.32 +.1 -.2 +4.4/B MidCapValueS b MV 16.68 -3.0 -2.2 +7.6/B MidCapValueT MV 16.55 -3.0 -2.1 +7.9/B OverseasS b FB 33.66 +.2 +3.1 +2.9/E OverseasT FB 33.68 +.2 +3.2 +3.2/E ResearchT LG 46.95 -5.5 +1.1 +8.5/D Short-TermBondT CS 2.99 +.2 -.1 +.7/C SmallCapValueL SV 23.01 -2.6 -2.6 +9.3/A SmallCapValueT SV 22.34 -2.6 -2.7 +9.1/A VITBalInstl MA 35.48 -2.6 +.6 +6.9/A VITEntrprsInstl MG 73.64 -4.8 +4.2 +12.8/A VITFlexBdInstl CI 11.51 +.5 -1.5 +.9/D VITFortyInstl LG 41.69 -5.8 +4.9 +12.4/A VITGlRsrchInstl WS 52.14 -2.3 +1.8 +6.2/C VITOvrsInstl FB 33.01 +.3 +3.2 +3.2/E VITRsrchInstl LG 36.94 -5.5 +1.2 +8.2/E VentureT SG 78.76 -4.3 +3.1 +8.7/CJensenQualGrI LG 46.50 -4.8 -.1 +11.3/B QualGrJ b LG 46.49 -4.9 -.2 +11.0/BJohn HancockAbsRetCcyI CR 9.22 -2.0 -3.9 +2.2/C AbsRetCcyR6 CR 9.31 -2.1 -3.9 +2.3/B BalA m MA 20.09 -3.1 -1.4 +5.1/C BalC m MA 20.07 -3.1 -1.6 +4.4/D BalI MA 20.07 -3.0 -1.4 +5.4/B BdA m CI 15.55 +.6 -1.3 +1.8/A BdC m CI 15.55 +.6 -1.5 +1.1/C BdI CI 15.55 +.6 -1.2 +2.1/A BdR6 CI 15.57 +.7 -1.3 +2.3/A CATxFrIncA m MC 10.69 +.4 -1.2 +2.3/C ClassicValA m LV 33.43 -4.2 -.9 +9.5/A ClassicValC m LV 32.90 -4.3 -1.2 +8.6/A ClassicValI LV 33.49 -4.2 -.9 +9.7/A CorBd1 b CI 12.70 +.7 -1.6 +.8/D CptlAprc1 b LG 16.71 -6.3 +4.6 +13.2/A CptlAprcNAV LG 16.75 -6.3 +4.6 +13.2/A DiscpValA m LV 22.27 -4.6 -1.2 +7.8/B DiscpValC m LV 20.96 -4.7 -1.4 +7.0/C DiscpValI LV 21.60 -4.6 -1.1 +8.1/B DiscpValI2 LV 21.60 -4.6 -1.1 +8.1/B DiscpValMCA m MB 22.26 -4.4 -.8 +8.3/A DiscpValMCC m MB 22.32 -4.5 -1.1 +7.5/B DiscpValMCI MB 23.12 -4.4 -.8 +8.6/A DiscpValMCR2 b MB 23.04 -4.4 -.9 +8.2/A DiscpValMCR6 MB 23.12 -4.3 -.7 +8.7/A DiscpValR4 b LV 21.60 -4.6 -1.1 +7.9/B DiscpValR5 LV 21.64 -4.6 -1.1 +8.2/B DiscpValR6 LV 21.63 -4.6 -1.1 +8.2/B EmMktsA m EM 12.31 -1.8 +1.7 +6.3/C EmMktsI EM 12.30 -1.8 +1.9 +6.7/C EmMktsNAV EM 12.30 -1.8 +1.9 +6.8/C EqInc1 b LV 19.95 -4.0 -2.0 +7.8/B FdmtlLgCpCorA m LB 47.81 -6.4 -2.1 +9.9/A FdmtlLgCpCorC m LB 42.61 -6.5 -2.3 +9.1/B FdmtlLgCpCorI LB 49.92 -6.4 -2.0 +10.2/A FinclIndsA m SF 19.78 -6.3 -1.0 +9.2/C FltngRtIncA m BL 8.47 +.5 +1.2 +2.6/E FltngRtIncC m BL 8.51 +.4 +1.0 +1.9/E FltngRtIncI BL 8.46 +.4 +1.1 +2.9/D GlbAbsRetStrA m AM 10.22 -1.6 -2.1 -1.6/D GlbAbsRetStrC m AM 10.06 -1.8 -2.4 -2.3/E GlbAbsRetStrI AM 10.30 -1.7 -2.1 -1.3/D GlbAbsRetStrR6 AM 10.32 -1.7 -2.1 -1.2/D GlbBd1 b IB 13.09 +.9 +2.0 +3.9/A GlbholderYldA m WS 11.32 -.8 -3.2 +3.8/E GlbholderYldC m WS 11.33 -.9 -3.5 +3.1/E GlbholderYldI WS 11.36 -.8 -3.1 +4.1/E GovtIncA m GI 9.12 +.9 -1.3 .../D HY1 b HY 8.10 +.3 -.1 +4.0/C HYA m HY 3.45 +.2 -.2 +4.2/B HYC m HY 3.45 +.1 -.2 +3.5/D HYI HY 3.44 +.2 -.2 +4.5/B HYMuniBdA m HM 7.92 +.5 -.5 +3.1/D IncA m MU 6.39 +.4 -.1 +1.8/E IncC m MU 6.39 +.4 -.3 +1.1/E IncI MU 6.38 +.5 ... +2.1/D IntlGrA m FG 28.76 -1.6 +4.0 +9.2/A IntlGrI FG 28.82 -1.6 +4.1 +9.6/A IntlSmCp1 b FA 23.08 -.6 +2.4 +6.9/C IntlVal1 b FV 17.00 -.5 -1.1 +3.3/D IntlValNAV FV 16.95 -.5 -1.1 +3.3/D InvestQlBd1 b CI 11.91 +.7 -1.5 +1.8/A InvmGradeBdA m CI 10.23 +.7 -1.4 +1.2/C MidCpStk1 b MG 22.36 -4.3 +4.6 +8.9/B MlMg2010Lftm1 b TA 9.13 -.8 -.4 +4.3/A MlMg2015Lftm1 b TD 9.59 -1.0 -.3 +4.8/B MlMg2015LftmA m TD 9.59 -1.1 -.4 +4.3/C MlMg2020Lftm1 b TE 10.42 -1.5 -.2 +5.4/A MlMg2020LftmA m TE 10.44 -1.4 -.3 +5.0/B MlMg2025Lftm1 b TG 11.13 -1.9 ... +6.1/A MlMg2025LftmA m TG 11.17 -1.9 -.2 +5.7/B MlMg2030Lftm1 b TH 11.49 -2.2 +.1 +6.7/A MlMg2030LftmA m TH 11.52 -2.3 ... +6.3/B MlMg2035Lftm1 b TI 12.03 -2.6 +.2 +7.2/A MlMg2035LftmA m TI 11.96 -2.6 +.1 +6.8/B MlMg2040Lftm1 b TJ 12.16 -2.8 +.2 +7.6/A MlMg2040LftmA m TJ 12.11 -2.7 +.2 +7.2/B MlMg2045Lftm1 b TK 12.01 -2.8 +.3 +7.7/A MlMg2045LftmA m TK 11.94 -2.8 +.2 +7.3/B MlMg2050Lftm1 b TN 12.82 -2.8 +.3 +7.7/A MltIdx2020Prs1 b TE 11.53 -.1 -1.1 +2.4/E MltIdx2025Prs1 b TG 12.88 -.9 -.8 +3.9/E MltIdx2030Prs1 b TH 13.85 -1.6 -.6 +5.3/D MltIdx2035Prs1 b TI 14.42 -2.1 -.4 +6.2/C MltIdx2040Prs1 b TJ 14.77 -2.4 -.3 +6.7/C MltIdx2045Prs1 b TK 14.92 -2.5 -.3 +6.9/C MltIdx2050Prs1 b TN 13.26 -2.6 -.3 +7.0/C MltIdxIncPrs1 b RI 10.97 ... -.8 +1.7/E MltMgLsAgr1 b XM 16.54 -3.3 +.5 +7.5/A MltMgLsAgrA m XM 16.60 -3.3 +.5 +7.1/B MltMgLsAgrC m XM 16.62 -3.3 +.3 +6.4/C MltMgLsBl1 m MA 15.25 -1.8 -.1 +5.0/C MltMgLsBl5 MA 15.16 -1.8 ... +5.5/B MltMgLsBlA b MA 15.15 -1.8 ... +5.4/B MltMgLsBlC m MA 15.25 -1.9 -.3 +4.3/D MltMgLsBlR6 MA 15.15 -1.9 -.1 +5.4/B MltMgLsCns1 b XY 12.89 -.2 -.7 +2.8/B MltMgLsCnsA m XY 12.92 -.2 -.8 +2.5/C MltMgLsCnsC m XY 12.92 -.3 -1.0 +1.8/D MltmgLsMd1 b CA 13.68 -1.0 -.5 +4.2/B MltmgLsMd5 CA 13.66 -1.0 -.5 +4.2/B MltmgLsMdA m CA 13.72 -1.0 -.6 +3.8/C MltmgLsMdC m CA 13.72 -1.0 -.7 +3.0/D MltmgrLsGr1 b AL 16.13 -2.5 +.3 +6.5/B MltmgrLsGr5 AL 16.10 -2.6 +.2 +6.5/B MltmgrLsGrA m AL 16.19 -2.5 +.2 +6.1/C MltmgrLsGrC m AL 16.18 -2.6 ... +5.3/D NatrlRes1 b SN 12.60 +1.7 -1.3 -1.1/C NewOpps1 b SB 28.75 -3.6 +.2 +7.3/C RegionalBankA m SF 28.25 -6.0 +2.4 +18.7/A RegionalBankC m SF 26.83 -6.0 +2.2 +17.9/A RlEsttSec1 b SR 11.58 +.4 -6.5 +2.3/B RlRetBd1 b IP 11.14 +1.2 -.7 +.8/C SmCoVal1 b SB 27.83 -3.0 -2.2 +10.4/A StratIncOppsA m MU 10.76 ... ... +2.5/D StratIncOppsC m MU 10.76 -.1 -.2 +1.7/E StratIncOppsI MU 10.76 ... +.1 +2.7/C TtlRetNAV CI 13.30 +.5 -1.4 +1.4/B TxFrBdA m ML 9.64 +.4 -.9 +1.9/D USGlbLdrsGrA m LG 46.09 -3.5 +1.5 +9.6/D USGlbLdrsGrC m LG 39.08 -3.5 +1.2 +8.8/D USGlbLdrsGrI LG 49.40 -3.4 +1.5 +9.9/C USGrA m LG 10.60 -5.6 +4.5 +11.3/B USHYBd1 b HY 11.14 ... -.2 +4.6/B sBlueChipGr1 b LG 38.10 -6.7 +5.2 +14.2/AKLAllcInstl IH 15.12 -.9 -.4 +5.1/BKeeleySmCpDivValI SV 18.36 -2.3 -1.1 +7.6/B SmCpValA m SB 31.24 -2.9 -1.1 +2.1/E SmCpValI SB 31.67 -2.9 -1.1 +2.4/EKellnerSmMidCpValI SB 14.33 -2.3 -.8 +6.4/DKempnerMlCpDepValIns LV 10.69 -2.4 +2.2 +6.0/DKineticsInternetNoLoad d LG 45.40 -7.2 -13.0 +8.8/D ParadigmInstl d MG 49.38 -2.9 +1.6 +10.4/A ParadigmNoLoad d MG 49.05 -2.9 +1.5 +10.1/A SmCptlOppsNLd d SB 55.13 -.5 +7.6 +11.6/AKirr MarbachPtnrsVal m MG 24.53 -4.7 -1.7 +4.9/ELKCMAqnsCthlcEq m LB 17.35 -4.2 +.9 +7.9/D EqInstl d LG 26.39 -3.8 +1.4 +9.3/D FI d TW 10.53 +.2 -.9 +1.1/E SmCptlEqIns d SG 18.86 -4.4 +2.3 +5.4/ELSVValEq LV 28.23 -5.1 -2.5 +8.9/ALaudusIntlMktMtrsInv FG 26.82 -1.1 +1.2 +7.8/B IntlMktMtrsSel FG 26.79 -1.1 +1.2 +8.0/A MndrnEmergMkts EM 8.59 -1.6 +.5 +2.6/E MndrnIntlGvIIns IB 10.46 +1.5 +4.6 +4.7/A SCMktMtrsInv SB 18.26 -3.4 -.9 +5.2/D USLgCpGr LG 20.50 -6.0 +5.9 +12.5/ALazardCptAltrOpStrIns TV 10.40 -2.9 -1.9 +4.5/B DevMEqIns EM 14.51 -3.9 +.2 +11.0/A EMDbtInstl EB 8.43 -.1 +1.6 +4.2/D EMEqBlndInstl EM 12.77 -5.1 -1.2 +8.4/A EMEqInstl EM 19.97 -5.4 -.2 +5.9/D EMEqOpen b EM 20.53 -5.4 -.3 +5.7/D EMMltAsstInstl EM 9.62 -3.9 -1.0 +4.3/E GlbLtdInfrsIns XO 15.25 +.4 -4.5 +7.5/A GlbLtdInfrsOpn b XO 15.26 +.4 -4.6 +7.2/A IntlEqInstl FB 19.65 -.8 +.2 +3.0/E IntlEqOpen b FB 19.85 -.8 +.1 +2.7/E IntlStratEqIns FG 16.07 -1.0 +2.4 +4.0/E IntlStratEqOpen b FG 16.20 -1.0 +2.3 +3.7/E USCorpIncInstl HY 4.77 +.2 -1.2 +3.2/D USEqConcntrIns LB 15.32 -5.4 +.1 +8.1/C USSmMidCpEqIns SG 14.52 -3.1 -.9 +6.4/D USStratEqInstl LB 12.48 -4.7 +.4 +6.8/ELee Financial GroupHawaiiMuniInv b SL 10.93 +.3 -1.1 +1.4/CLeutholdCorInvmInstl d TV 20.74 -1.9 +1.0 +5.8/A CorInvmRetail d TV 20.71 -2.0 +1.0 +5.6/A GlbInstl d IH 9.59 -1.9 -.6 +4.3/B GrizzlyShrt BM 4.95 +2.7 -2.0 -9.5/ALitman GregoryMtrsEqInstl LG 19.37 -4.6 +1.4 +9.6/D MtrsIntlInstl FB 17.75 -2.4 +.1 +.7/ELongleaf PartnersIntl FB 16.76 -.5 +.8 +7.4/A LnglfPtnrs LB 26.26 -4.1 -2.2 +3.0/E SmCap MB 27.57 -2.7 -.1 +4.5/DLoomis SaylesBdInstl MU 13.75 +.5 +.7 +3.2/B BdRetail b MU 13.68 +.5 +.6 +3.0/C CorPlusBdA m CI 12.76 +.8 -.6 +1.9/A FI MU 13.30 +.1 -.2 +3.8/B GlbBdInstl IB 16.91 +.9 +1.7 +3.5/B GlbBdRetail b IB 16.62 +.9 +1.7 +3.3/B GrY LG 15.52 -6.6 -.1 +13.9/A InstlHiInc HY 6.69 ... -.3 +4.4/B InvmGradeBdA m CI 11.05 +.5 +.3 +2.4/A InvmGradeBdC m CI 10.94 +.5 +.1 +1.6/B InvmGradeBdY CI 11.05 +.5 +.3 +2.6/A InvmGradeFI CI 12.13 +.2 -.7 +3.2/A LtdTrmGvtAgcA m GS 11.16 +.2 -.4 +.2/B SmCpGrInstl SG 26.79 -3.2 +5.5 +9.6/B SmCptlValInstl SB 33.58 -4.0 -1.9 +7.9/B SmCptlValRetail b SB 33.04 -4.0 -2.0 +7.6/C StratIncA m MU 14.55 -.2 +.9 +2.7/C StratIncC m MU 14.67 -.4 +.7 +1.9/D ValY LV 20.90 -4.5 -1.8 +6.0/DLord AbbettAffiliatedA m LV 15.34 -4.6 -2.5 +7.8/B AffiliatedC m LV 15.35 -4.6 -2.6 +7.0/C AffiliatedF b LV 15.33 -4.6 -2.5 +8.0/B AffiliatedI LV 15.40 -4.6 -2.4 +8.1/B AlphaStratA m SG 27.05 -3.0 +1.7 +7.3/D AlphaStratC m SG 22.89 -3.1 +1.5 +6.5/D AlphaStratF b SG 27.21 -3.0 +1.7 +7.5/D BdDebA m MU 8.10 -.7 -.7 +4.7/A BdDebC m MU 8.12 -.8 -.8 +4.1/A BdDebF b MU 8.09 -.7 -.6 +4.8/A BdDebI MU 8.05 -.9 -.7 +4.9/A BdDebR3 b MU 8.09 -.8 -.7 +4.4/A CATxFrIncA m MC 10.84 +.8 -.8 +2.8/B CalibRtdDivGrA m LB 14.86 -4.1 -3.1 +8.5/C CalibRtdDivGrC m LB 14.68 -4.0 -3.2 +7.7/D CnvrtA m CV 13.24 -2.9 +1.1 +5.2/C CnvrtI CV 13.32 -2.9 +1.2 +5.4/B CorFIA m CI 10.66 +.7 -1.4 +.8/D CorFIC m CI 10.61 +.6 -1.6 +.2/E CorFIF b CI 10.66 +.7 -1.4 +.9/D DevelopingGrA m SG 25.61 -2.0 +9.8 +5.0/E DevelopingGrF b SG 26.52 -2.0 +9.8 +5.1/E DevelopingGrI SG 29.31 -2.0 +9.9 +5.2/E DevelopingGrR3 b SG 24.90 -2.0 +9.7 +4.7/E EmMktsCcyI CR 5.44 -.1 +2.0 +3.5/A FdmtlEqA m LV 12.61 -4.8 -2.6 +6.9/C FdmtlEqC m LV 11.24 -4.9 -2.8 +6.1/D FdmtlEqF b LV 12.48 -4.8 -2.6 +7.0/C FdmtlEqI LV 12.69 -4.7 -2.5 +7.1/C FdmtlEqR3 b LV 12.39 -4.8 -2.7 +6.6/D FltngRtA m BL 9.18 +.2 +1.3 +4.2/A FltngRtC m BL 9.19 +.1 +1.2 +3.6/C FltngRtF b BL 9.17 +.2 +1.3 +4.3/A FltngRtI BL 9.19 +.2 +1.5 +4.4/A GrOppsA m MG 20.64 -4.5 +1.3 +5.6/E GrOppsI MG 23.44 -4.5 +1.4 +5.9/D HYA m HY 7.54 -.2 -.5 +5.5/A HYC m HY 7.50 -.2 -.7 +4.8/A HYF b HY 7.53 -.2 -.5 +5.6/A HYI HY 7.57 -.2 -.6 +5.7/A HYMuniBdA m HM 11.81 +1.4 +1.3 +4.4/B HYMuniBdC m HM 11.82 +1.4 +1.2 +3.7/C HYMuniBdF b HM 11.82 +1.4 +1.3 +4.5/B IncA m TW 2.80 +.3 -1.4 +2.8/B IncC m TW 2.82 +.6 -1.2 +2.3/C IncF b TW 2.80 +.3 -1.4 +2.9/B IntermTxFrA m MI 10.63 +.3 -1.0 +1.6/C IntermTxFrC m MI 10.62 +.2 -1.1 +1.0/E IntermTxFrF b MI 10.63 +.3 -.9 +1.8/B IntlDivIncA m FV 7.77 -1.9 -.8 +1.5/E IntlDivIncI FV 7.81 -1.9 -.8 +1.8/E IntlEqA m FB 14.28 -.9 ... +3.7/D IntlEqF b FB 14.19 -.9 +.1 +3.9/D IntlEqI FB 14.40 -.8 +.1 +4.1/D IntlOppsA m FQ 20.50 -1.4 -.9 +9.3/C IntlOppsC m FQ 19.08 -1.4 -1.1 +8.5/D IntlOppsI FQ 21.06 -1.4 -.8 +9.6/C MicroCpGrI SG 19.02 -3.8 +6.8 +9.1/C MicroCpValI SG 31.25 -3.3 +.9 +11.7/A MidCpStkA m MV 29.37 -3.9 -1.8 +4.1/E MidCpStkC m MV 27.26 -4.0 -1.9 +3.3/E MidCpStkF b MV 29.14 -3.9 -1.7 +4.3/E MidCpStkI MV 29.16 -3.9 -1.7 +4.3/E MidCpStkP b MV 28.46 -3.9 -1.8 +3.9/E MltAsstBalOppA m MA 11.67 -3.0 -.8 +3.8/E MltAsstBalOppC m MA 11.60 -3.1 -.9 +3.0/E MltAsstGlbOppA m IH 11.49 -2.8 -.9 +2.8/D MltAsstGrA m AL 17.22 -3.4 -1.2 +4.2/D MltAsstGrC m AL 17.05 -3.5 -1.4 +3.4/E MltAsstIncA m CA 14.85 -2.1 -.1 +3.7/C MltAsstIncC m CA 15.06 -2.2 -.3 +2.9/D MltAstFocsdGrA m XM 17.15 -4.2 -.3 +5.4/D NYTxFrA m MY 11.13 +.7 -.8 +2.2/C NewJerseyTxFrA m MJ 4.91 +.8 -.6 +2.6/B NtnlTxFrIncA m ML 11.20 +.6 -.9 +2.7/A NtnlTxFrIncC m ML 11.21 +.6 -1.1 +2.1/C NtnlTxFrIncF b ML 11.19 +.6 -.9 +2.8/A ShrtDurIncA m CS 4.20 +.1 -.2 +1.8/A ShrtDurIncC m CS 4.23 ... -.3 +1.2/B ShrtDurIncF b CS 4.20 +.1 -.1 +1.9/A ShrtDurIncI CS 4.20 +.1 -.1 +2.0/A ShrtDurTxFrA m MS 15.44 -.1 -.2 +.4/D ShrtDurTxFrC m MS 15.44 -.1 -.4 -.2/E ShrtDurTxFrF b MS 15.44 -.1 -.2 +.5/D SmCpValA m SB 20.26 -3.8 -.8 +6.2/D SmCpValI SB 24.00 -3.8 -.7 +6.4/D TtlRetA m CI 10.15 +.6 -1.4 +1.3/C TtlRetC m CI 10.14 +.5 -1.6 +.7/E TtlRetF b CI 10.15 +.6 -1.4 +1.4/B TtlRetI CI 10.17 +.6 -1.3 +1.5/B ValOppsA m MB 19.48 -4.3 -3.0 +4.9/D ValOppsC m MB 17.37 -4.4 -3.3 +4.1/D ValOppsF b MB 19.86 -4.3 -3.0 +5.0/D ValOppsI MB 20.24 -4.3 -3.0 +5.1/DLyricalUSValEqInstl LV 17.98 -5.1 -3.4 +6.7/CM.D. SassEqIncPlusInstl XR 10.61 -3.0 -4.4 +.4/EMFSAgrsGrAllcA m XM 23.26 -2.8 +.7 +8.0/A AgrsGrAllcB m XM 22.91 -2.9 +.5 +7.2/B AgrsGrAllcC m XM 22.68 -2.9 +.5 +7.2/B 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Continued on next page Mutual Funds Continued from previous pageMONEY & MARKET$Page 19 www.sunnewspapers.net The Sun/Thursday, April 12, 2018

PAGE 53

ArkansasMuniBdA m SL 9.65 +.6 -.6 +1.8/B BlnRsrCorEqA m LB 26.97 -5.3 -1.8 +7.6/D BlnRsrCorEqI LB 27.33 -5.3 -1.7 +7.9/D CAMuniBdA m MC 5.94 +.8 -.9 +3.0/B CnsrvAllcA m CA 15.45 -1.0 -.1 +4.0/B CnsrvAllcB m CA 15.36 -1.1 -.3 +3.3/C CnsrvAllcC m CA 15.22 -1.1 -.3 +3.3/C CnsrvAllcI CA 15.58 -1.0 ... +4.3/B CorEqA m LB 31.02 -4.5 +.2 +9.7/A CorEqC m LB 27.16 -4.5 ... +8.9/C CorpBdA m TW 13.69 +.6 -2.4 +2.0/C CorpBdC m TW 13.65 +.6 -2.6 +1.3/E CorpBdI TW 13.68 +.7 -2.3 +2.2/C EMEqA m EM 36.02 -2.8 +2.6 +8.2/A GeorgiaMuniBdA m SL 10.59 +.6 -.7 +1.8/B GlbEqA m WS 42.91 -3.6 -1.5 +6.8/C GlbEqC m WS 37.89 -3.7 -1.7 +6.0/C GlbGrA m WS 41.34 -2.8 +1.5 +9.6/A GlbHYA m HY 6.13 ... -.8 +3.7/C GlbHYC m HY 6.13 +.1 -1.0 +2.9/E GlbTtlRetA m IH 18.08 -1.3 -.3 +5.2/A GlbTtlRetC m IH 18.16 -1.3 -.5 +4.4/B GovtSecA m GI 9.58 +.6 -1.3 +.1/D GrA m LG 94.35 -5.8 +4.9 +12.7/A GrAllcA m AL 20.65 -2.3 +.5 +6.8/B GrAllcB m AL 20.46 -2.4 +.3 +6.1/C GrAllcC m AL 20.24 -2.4 +.3 +6.1/C GrAllcI AL 20.83 -2.3 +.6 +7.1/A GrB m LG 76.61 -5.9 +4.7 +11.8/B GrC m LG 76.02 -5.9 +4.7 +11.8/B GrI LG 100.13 -5.8 +5.0 +12.9/A HiIncA m HY 3.37 +.4 -.7 +3.5/D HiIncC m HY 3.38 +.3 -.9 +2.8/E HiIncI HY 3.36 +.4 -.7 +3.7/C InstlIntlEq FG 25.59 -.1 +.5 +5.5/D IntlDvrsfctnA m FB 19.82 -.9 +.7 +7.2/A IntlGrA m FG 33.88 -.7 +.4 +7.7/B IntlNwDscA m FR 35.66 -.2 +2.6 +9.3/C IntlNwDscC m FR 33.99 -.3 +2.4 +8.5/D IntlNwDscI FR 36.70 -.2 +2.7 +9.6/C IntlValA m FB 43.01 -.7 -.4 +8.5/A LtdMatA m CS 5.91 +.2 -.1 +.8/C LtdMatC m CS 5.90 +.1 -.5 -.1/E MAInvsGrStkA m LG 28.38 -4.1 +2.0 +10.6/C MAInvsGrStkB m LG 24.66 -4.2 +1.9 +9.8/C MAInvsGrStkC m LG 24.45 -4.2 +1.9 +9.8/C MAInvsGrStkI LG 29.16 -4.1 +2.1 +10.9/B MAInvsTrustA m LB 32.12 -4.4 -.1 +9.4/B MAInvsTrustB m LB 31.15 -4.5 -.3 +8.6/C MAInvsTrustC m LB 30.56 -4.5 -.3 +8.6/C MAInvsTrustI LB 31.26 -4.4 ... +9.7/B MAMuniBdA m MT 10.90 +.7 -.8 +2.2/A MISMuniBdA m SL 9.53 +.5 -.8 +1.7/B MidCpGrA m MG 16.75 -3.9 +4.8 +10.1/A MidCpGrC m MG 13.52 -4.0 +4.6 +9.3/B MidCpGrI MG 17.71 -3.9 +4.9 +10.4/A MidCpValA m MV 22.85 -3.4 -1.7 +6.1/C MidCpValC m MV 21.48 -3.5 -1.9 +5.3/D MidCpValI MV 23.41 -3.4 -1.6 +6.4/C ModAllcA m MA 17.76 -1.6 +.2 +5.4/B ModAllcB m MA 17.55 -1.7 ... +4.6/D ModAllcC m MA 17.43 -1.7 ... +4.6/D ModAllcI MA 18.00 -1.6 +.3 +5.7/B MrylndMuniBdA m SL 10.65 +.6 -.6 +2.0/B MuniHiIncA f HM 8.15 +.8 ... +4.2/B MuniHiIncC m HM 8.16 +.9 -.2 +3.1/D MuniIncA m ML 8.64 +.8 -.8 +2.7/A MuniIncC m ML 8.67 +.7 -1.0 +2.0/D MuniLtdMatA m MS 8.02 +.2 -.5 +1.3/A MuniLtdMatC m MS 8.02 ... -.8 +.4/D NAMuniBdA m SL 11.48 +.4 -.8 +1.9/B NAMuniBdC m SL 11.47 +.4 -1.0 +1.1/D NYMuniBdA m MY 10.87 +.6 -.9 +2.4/B NewDiscvA m SG 28.44 -3.4 +4.3 +9.1/C NewDiscvC m SG 23.05 -3.5 +4.1 +8.3/C NewDiscvI SG 31.42 -3.4 +4.4 +9.4/B PEMuniBdA m MP 10.15 +.7 -.5 +2.7/A RsrchA m LB 42.25 -4.9 +.4 +9.5/B RsrchC m LB 38.16 -4.9 +.2 +8.7/C RsrchI LB 43.37 -4.8 +.4 +9.8/A RsrchIntlA m FB 19.40 -.7 +.5 +4.5/C RsrchIntlI FB 20.06 -.7 +.5 +4.8/C SCMuniBdA m SL 11.83 +.6 -.7 +1.8/B StratIncA m MU 6.48 +.5 -1.5 +2.5/D TENMuniBdA m SL 10.24 +.7 -.6 +1.8/B TechA m ST 39.54 -6.0 +7.7 +19.9/B TechC m ST 34.29 -6.1 +7.5 +19.0/C TtlRetA m MA 18.65 -2.5 -2.0 +5.3/C TtlRetB m MA 18.68 -2.5 -2.2 +4.5/D TtlRetBdA m CI 10.48 +.5 -1.7 +1.2/C TtlRetBdC m CI 10.50 +.5 -1.8 +.3/E TtlRetBdI CI 10.49 +.6 -1.5 +1.3/C TtlRetC m MA 18.77 -2.5 -2.2 +4.5/D TtlRetI MA 18.65 -2.5 -1.9 +5.5/B UtlsA m SU 19.75 +1.2 -1.5 +1.4/E UtlsB m SU 19.65 +1.2 -1.8 +.7/E UtlsC m SU 19.64 +1.1 -1.8 +.6/E ValA m LV 39.24 -5.0 -3.0 +8.0/B ValB m LV 39.05 -5.1 -3.2 +7.2/C ValC m LV 38.78 -5.1 -3.2 +7.2/C ValI LV 39.45 -5.0 -2.9 +8.3/B VirginiaMuniBdA m SL 10.98 +.5 -.6 +2.0/B WestVRMuniBdA m SL 10.88 +.5 -.5 +1.8/BMacquarie InvestmentPldCorePlusBond CI 10.07 +.6 -.8 +1.6/B PldEmergingMkts d EM 8.83 -1.9 +.5 +3.6/E PldLbrSelIntlEq FV 15.06 +.4 +.6 +3.8/CMadisonDivIncY LV 25.78 -4.8 -3.0 +9.2/A DiversIncA m MA 15.64 -3.0 -2.6 +5.7/B InvsY LG 22.43 -5.0 -1.8 +9.8/C LgCpValA m LV 14.61 -2.7 -.3 +7.4/C MidCpA m MG 9.31 -3.7 -1.6 +6.5/DMainStayBalA m MA 31.65 -2.4 -2.6 +3.8/E BalI MA 31.72 -2.4 -2.5 +4.0/D EpchGlbEqYldI WS 19.21 -.7 -3.3 +4.2/E EpchUSAllCpI LB 27.86 -5.9 -2.1 +7.5/D EpchUSSmCpI SB 31.07 -3.7 -2.6 +6.5/D EpochIntlChoI FB 35.61 -1.6 -1.2 +2.2/E FltngRtA m BL 9.34 +.2 +1.2 +3.4/C FltngRtC m BL 9.34 +.2 +1.0 +2.7/E IdxdBdI CI 10.38 +.7 -1.6 +.8/D IncBldrA m IH 18.95 -.8 -3.1 +3.4/C LgCpGrA m LG 9.60 -5.2 +6.1 +11.3/B MAPA m LB 40.30 -5.6 -1.4 +6.9/E MAPC m LB 35.92 -5.7 -1.6 +5.9/E MAPI LB 41.52 -5.6 -1.3 +7.1/D MKCnvrtA m CV 17.24 -2.9 +2.9 +6.2/A MKCommonStkA m LB 25.44 -4.9 -.5 +9.0/B MKEMDbtA m EB 10.52 -.2 -2.0 +6.4/A MKGovtA m GI 8.14 +.6 -1.4 +.1/C MKIntlEqA m FG 17.04 -.3 +.5 +6.9/B MKSP500IdxA m LB 47.66 -5.1 -.8 +9.6/B MKSP500IdxI LB 48.27 -5.1 -.7 +9.8/A MKTtlRetBdI CI 10.39 +.7 -1.6 +1.5/B MKTxAdvtSTBdI CS 9.51 +.1 +.3 +1.0/C MKTxFrBdA m ML 9.92 +.8 -.5 +2.7/B MKUnconsBdA m NT 8.80 +.1 -.4 +2.1/C MacKHYCorpBdA m HY 5.67 +.3 ... +5.4/A MacKHYCorpBdB m HY 5.64 +.2 -.2 +4.5/B MacKHYCorpBdC m HY 5.64 +.2 -.2 +4.5/BMairs & PowerBalInv MA 90.13 -2.9 -3.6 +4.9/C GrInv LB 115.96 -4.6 -4.3 +7.0/D SmCp d SB 24.40 -3.2 -3.6 +6.4/DManaged Account SeriAdvtgGlobalSmCp SW 13.61 -.9 +1.9 +7.3/D MidCapDiv MV 12.14 -2.0 +.5 +7.4/BManning & NapierCorBdS CI 10.44 +.7 -1.4 +.9/D DiversTxEx MS 10.85 ... -.9 +.5/C IntlSs FB 9.57 -.4 +1.9 +6.4/A NYTxEx SS 10.30 +.1 -1.0 +.6/B PrBlndCnsrvTrmS CA 13.50 -1.1 -1.2 +2.3/E PrBlndExtndTrmS MA 17.19 -2.4 -.6 +3.2/E PrBlndMaxTrmS XM 20.93 -3.9 +.6 +6.4/C PrBlndModTrmS CA 13.38 -1.8 -.8 +2.3/E UnconsBdS NT 10.33 +.1 -.5 +1.4/E WldOppsS FB 8.34 -2.7 +.2 +4.0/DMarathon FundsVal LB 27.02 -4.5 -.8 +8.2/CMarketeldA m LO 17.48 -1.9 +1.5 +1.9/D I LO 17.71 -1.9 +1.5 +2.1/DMarsico21stCentury b MG 28.89 -5.7 +4.8 +8.2/B FlexCptl b XM 14.09 -5.3 -1.9 +3.6/E Foc b LG 18.16 -6.8 +6.4 +8.9/D Gr b LG 18.68 -5.9 +6.1 +8.7/D IntlOpps b FG 21.04 -1.9 +4.0 +8.4/AMassMutualPrmCorBdA m CI 10.46 +.7 -1.3 +.6/E PrmCorBdAdmin CI 10.54 +.7 -1.3 +.9/D PrmCorBdI CI 10.64 +.7 -1.2 +1.1/C PrmCorBdR5 CI 10.68 +.8 -1.2 +1.1/C PrmCorBdSvc CI 10.62 +.8 -1.2 +1.0/D PrmDiscpGrR5 LG 12.67 -6.2 +1.3 +11.2/B PrmDiscpGrSvc LG 12.70 -6.3 +1.2 +11.1/B PrmDiscpValR5 LV 16.16 -4.3 -2.0 +7.5/B PrmDiversBdR5 CI 9.77 +.6 -1.2 +1.5/B PrmGlbAdmin WS 15.67 -4.3 +.3 +8.7/B PrmGlbR5 WS 15.68 -4.3 +.3 +8.9/A PrmHYI HY 9.01 +.3 -.2 +5.7/A PrmHYR5 HY 9.06 +.3 -.2 +5.6/A PrmInfPrtIncI IP 10.25 +1.3 -.5 +1.6/A PrmInfPrtIncR5 IP 10.25 +1.2 -.6 +1.5/A PrmIntlEqR5 FG 13.89 -1.7 +.9 +6.2/C PrmMainStrtR5 LB 10.95 -4.9 -2.8 +8.0/C PrmShrtDurBdA m CS 10.03 +.1 -.1 +1.2/B PrmShrtDurBdI CS 10.17 +.2 +.2 +1.7/A PrmShrtDurBdR5 CS 10.20 +.2 +.1 +1.6/A PrmShrtDurBdSvc CS 10.13 +.2 +.1 +1.5/A PrmSmCpOppsA m SB 14.33 -2.4 +.3 +6.8/C PrmSmCpOppsR5 SB 14.77 -2.3 +.4 +7.3/C PrmStrEMkI EM 13.74 -2.3 +2.9 +6.8/C Rsl2000SCIdxI SB 13.34 -3.1 +1.0 +8.4/B RtrSmt2020A m TE 12.93 -1.5 -.2 +4.1 RtrSmt2020Admin TE 13.00 -1.4 ... +4.4 RtrSmt2020Svc TE 13.03 -1.4 ... +4.5 RtrSmt2030A m TH 13.35 -2.2 +.2 +5.4 RtrSmt2030Admin TH 13.43 -2.2 +.2 +5.7 RtrSmt2030Svc TH 13.44 -2.2 +.2 +5.8 RtrSmt2040Admin TJ 13.26 -2.6 +.2 +6.1 RtrSmt2040Svc TJ 13.29 -2.6 +.2 +6.2 RtrSmtModA m MA 10.34 -1.7 -.2 +4.2 RtrSmtModAdmin MA 10.31 -1.7 -.1 +4.5 RtrSmtModGrA m AL 10.84 -2.5 +.2 +5.8 RtrSmtModGrAdm AL 10.81 -2.4 +.3 +6.0 SP500IdxAdmin LB 18.19 -5.1 -.8 +9.7/B SP500IdxI LB 18.42 -5.1 -.7 +10.1/A SP500IdxR4 b LB 17.98 -5.1 -.8 +9.5/B SP500IdxR5 LB 18.47 -5.0 -.7 +10.0/A SP500IdxSvc LB 18.50 -5.1 -.8 +9.8/A SelBlChpGrA m LG 19.51 -6.8 +3.0 +13.4/A SelBlChpGrAdm LG 20.35 -6.7 +3.1 +13.7/A SelBlChpGrR5 LG 20.81 -6.7 +3.1 +13.9/A SelBlChpGrSvc LG 20.62 -6.7 +3.1 +13.8/A SelDvrsValR5 LV 12.54 -4.6 -2.0 +8.2/B SelEqOpportsA m LB 15.44 -3.8 -1.1 +8.6/C SelEqOpportsAdm LB 16.20 -3.8 -1.0 +8.9/C SelEqOpportsI LB 16.70 -3.7 -.9 +9.2/B SelEqOpportsR5 LB 16.77 -3.7 -.9 +9.1/B SelEqOpportsSvc LB 16.44 -3.7 -1.0 +9.0/B SelFdmtlValA m LV 11.26 -4.1 -2.6 +5.8/D SelFdmtlValAdm LV 11.41 -4.0 -2.5 +6.0/D SelFdmtlValI LV 11.33 -4.1 -2.4 +6.3/D SelFdmtlValR5 LV 11.39 -4.0 -2.4 +6.2/D SelGrOppsA m LG 9.83 -6.9 +5.2 +8.6/D SelGrOppsAdmin LG 10.60 -6.8 +5.4 +8.9/D SelGrOppsI LG 11.45 -6.8 +5.4 +9.2/D SelGrOppsR5 LG 11.33 -6.7 +5.5 +9.1/D SelGrOppsSvc LG 11.01 -6.8 +5.5 +9.0/D SelMCValI MV 13.36 -4.0 -2.6 +7.1/B SelOverseasI FB 9.71 -.9 -.3 +5.3/B SelOverseasR5 FB 9.75 -.9 -.2 +5.2/B SelSmCoValI SV 11.16 -3.0 -2.4 +7.5/B SelSmCoValR5 SV 11.22 -2.9 -2.4 +7.4/C SelSmCpGrEqI SG 16.42 -3.4 +4.0 +8.0/D SelSmCpGrEqR5 SG 16.24 -3.4 +4.0 +7.9/D SelStratBdAdm CI 10.24 +.9 -1.5 +2.1/A SelStratBdR5 CI 10.27 +.9 -1.5 +2.3/A SelStratBdSvc CI 10.27 +.8 -1.5 +2.2/A SelTtlRetBdI CI 9.62 +.7 -1.3 +1.3/C SelTtlRetBdR5 CI 9.60 +.7 -1.3 +1.2/C SelTtlRetBdSvc CI 9.64 +.7 -1.3 +1.1/C SelectMdCpGrA m MG 18.91 -4.8 +2.2 +9.2/B SelectMdCpGrAdm MG 20.39 -4.9 +2.3 +9.5/B SelectMdCpGrI MG 21.99 -4.8 +2.4 +9.9/B SelectMdCpGrR5 MG 21.79 -4.8 +2.3 +9.7/B SelectMdCpGrSvc MG 21.29 -4.8 +2.3 +9.6/BMatrix AdvisorsAdvsVal LV 69.56 -6.3 -2.9 +5.2/EMatthewsAsiaDivInv DP 19.80 -.7 +.4 +8.7/D AsiaGrInv DP 28.88 +.6 +6.0 +10.5/B AsiaInnovtrInv PJ 14.84 -1.0 +4.6 +11.6/A AsianGrIncInv PJ 17.16 -1.7 -1.7 +3.0/E ChinaInv CH 23.91 -3.1 +7.7 +11.7/A IndiaInv EI 34.33 +2.7 +.1 +5.5/D JapanInv JS 24.82 -2.6 +2.9 +11.0/B KoreaInv MQ 6.74 -1.5 -2.5 +9.9/A PacTigerInv PJ 31.75 -1.1 +.3 +7.2/DMcKeeIntlEqInstl d FB 13.81 -1.1 -.4 +5.6/BMeederBalRetail b TV 11.50 -2.2 -.9 +3.7 DynAllcRetail b XM 10.84 -3.7 -.1 +6.2/C MuireldRetail b TV 7.48 -3.5 -.8 +5.1/AMergerInv b NE 16.39 -.7 +2.8 +1.7/BMeridianContrarianLgcy d MG 43.40 -3.7 +3.4 +10.8/A GrLegacy d SG 42.58 -3.5 +2.3 +10.9/AMerkHardCcyInv b IB 10.13 +.3 +2.6 +2.6/CMetropolitan WestFltngRtIncIs BL 10.06 +.3 +1.1 +3.4/C HYBdInstl HY 9.59 +.3 -.2 +3.4/D HYBdM b HY 9.59 +.2 -.4 +3.1/D IntermBdInstl CI 10.20 +.3 -.9 +.8/D IntermBdM b CI 10.20 +.3 -1.0 +.5/E LowDurBdI CS 8.63 +.1 -.1 +.9/C LowDurBdM b CS 8.63 +.2 -.2 +.7/D StratIncInstl NT 7.98 +.3 ... +2.3/C TtlRetBdI CI 10.45 +.7 -1.3 +1.1/C TtlRetBdM b CI 10.45 +.7 -1.4 +.9/D TtlRetBdPlan CI 9.83 +.7 -1.3 +1.2/C UltraShrtBdIns UB 4.26 +.1 +.2 +.8/D UnconsBdI NT 11.83 +.2 ... +2.4/C UnconsBdM b NT 11.84 +.2 -.1 +2.1/CMillerOppC m MB 21.93 -7.0 -2.7 +3.6/E OppI MB 25.27 -6.9 -2.5 +4.7/DMondrianIntlEq FV 15.81 +.4 +.5 +3.8/CMonettaMonetta LG 18.35 -6.5 -2.9 +6.9/E YoungInv b LG 23.82 -5.4 -.7 +9.7/DMorgan StanleyEuropeanEqIncB m ES 17.74 -.6 -.5 +1.2/E GlbFIOppsA m IB 5.67 +.1 +.7 +3.0/C GlbFIOppsI IB 5.74 +.3 +1.0 +3.3/B InsInAcIntlAlI d FB 14.52 -1.1 +.4 +3.8/D InsInEMI d EM 28.30 -3.4 +1.3 +6.6/C InsInGlbFrnchI WS 24.77 -.9 +.2 +11.1/A InsInGrA m LG 43.51 -6.8 +9.4 +16.2/A InsInGrI LG 45.61 -6.8 +9.5 +16.5/A InsInIntEqA m FB 17.83 +1.5 +.5 +4.1/D InsInIntEqI d FB 18.07 +1.5 +.6 +4.5/C InsIncSmCGrI d SG 11.29 -6.1 +3.6 +2.1/E InsIncUSRlEstI SR 13.86 -.3 -8.6 +.4/D InsMidCpGrA m MG 15.42 -7.1 +8.1 +4.6/E InsMidCpGrI MG 18.20 -7.1 +8.1 +4.9/E InsShDrIncI CS 8.10 +.3 +.2 +3.2/A InstlCrPlsFIIns CI 10.92 +.7 -1.0 +4.9/A InstlGlbStrA m IH 16.96 -.6 +.7 +4.2/C InstlGlbStrIns IH 17.09 -.6 +.7 +4.5/B MltCpGrTrustA m LG 34.47 -7.9 +7.8 +15.5/A MltCpGrTrustI LG 37.93 -7.8 +7.9 +15.9/A USGovtSecB m CI 8.49 +.6 -1.3 +1.0/D USGovtSecI CI 8.49 +.6 -1.2 +1.4/BMotley FoolGlbOppInv WS 24.19 -5.4 +6.5 +10.1/A SMCapGrInv MG 24.98 -4.8 +2.6 +9.4/BMuhlenkampMuhlenkamp LB 52.42 -6.7 -5.1 .../ENationwideA m LB 24.85 -4.9 -.4 +8.9/C BdIdxA m CI 10.78 +.7 -1.7 +.5/E BdIdxInstl CI 10.76 +.7 -1.6 +.9/D GrInstl LG 12.49 -5.8 +1.8 +9.6/D InDeAgrsA m XM 10.17 -3.2 -.2 +7.0/B InDeAgrsSvc b XM 10.19 -3.2 -.2 +7.0/B InDeCnsrvSvc b XY 10.24 -.4 -.6 +2.6/C InDeMdA m MA 10.08 -2.2 -.5 +5.1/C InDeMdC m MA 9.88 -2.2 -.6 +4.4/D InDeMdlyAgrC m AL 10.16 -2.8 -.5 +5.6/D InDeMdlyAgrsA m AL 10.48 -2.7 -.3 +6.3/B InDeMdlyAgrsSvc b AL 10.45 -2.7 -.4 +6.3/B InDeMdlyCnsSvc b CA 10.20 -1.1 -.6 +3.9/B InDeModSvc b MA 10.03 -2.2 -.5 +5.1/C InstlSvc LB 24.43 -4.9 -.4 +9.1/B IntlIdxA m FB 8.48 -.5 +.1 +4.6/C IntlIdxR6 FB 8.53 -.5 +.2 +5.0/C MidCpMktIdxA m MB 17.60 -3.4 -.8 +8.0/B MidCpMktIdxIns MB 17.90 -3.3 -.6 +8.5/A S&P500IdxA m LB 15.86 -5.1 -.8 +9.6/B S&P500IdxInsSv LB 15.96 -5.1 -.7 +9.8/A S&P500IdxInstl LB 16.00 -5.0 -.7 +10.0/A S&P500IdxSvc b LB 15.87 -5.1 -.8 +9.6/B SmCpIdxA m SB 13.88 -3.1 +.9 +7.9/B SmCpIdxInstl SB 14.16 -3.0 +1.0 +8.4/BNatixisIIOakmarkA m LB 24.06 -5.7 -1.0 +10.0/A IIOakmarkC m LB 20.91 -5.8 -1.2 +9.2/B IUSEqOppsA m LG 36.30 -5.9 +.5 +13.0/A IUSEqOppsC m LG 25.02 -6.0 +.3 +12.1/B IUSEqOppsY LG 42.06 -5.9 +.6 +13.2/A IVghnNlsnSCVlA m SB 17.84 -4.1 -1.8 +5.6/DNeedhamGrRetail b MG 42.62 -5.6 -.7 +2.2/ENeuberger BermanCorBdInstl CI 10.13 +.7 -1.2 +1.4/B EmMktsDbtInstl EB 9.19 -.1 +1.8 +5.0 EmMktsEqInstl EM 21.71 -4.0 +1.0 +9.0 EmMktsEqR6 EM 21.73 -4.0 +1.0 +9.1 EqIncA m LV 12.94 -1.3 -.7 +6.7/C EqIncC m LV 12.86 -1.4 -.9 +5.9/D EqIncInstl LV 12.98 -1.4 -.6 +7.1/C FltngRtIncInstl BL 9.92 +.3 +1.2 +3.2/D FocInv LB 26.28 -5.8 -.9 +7.1/D FocTrust b LB 26.27 -5.8 -1.0 +6.9/D GenesisAdv b SG 57.81 -3.5 +.2 +9.0/C GenesisInstl SG 57.71 -3.5 +.4 +9.6/B GenesisInv SG 57.78 -3.5 +.3 +9.4/B GenesisR6 SG 57.68 -3.4 +.4 +9.6/B GenesisTrust SG 57.82 -3.5 +.3 +9.3/B GrtChinaEqIns CH 16.93 -4.4 +5.9 +13.5/A GuardianInstl LG 17.38 -5.2 -.7 +8.6/D GuardianInv LG 17.36 -5.3 -.7 +8.4/E GuardianTrust b LG 17.36 -5.3 -.8 +8.3/E HiIncBdInstl HY 8.53 +.1 -.3 +3.4/D HiIncBdInv HY 8.52 +.2 -.4 +3.3/D HiIncBdR6 HY 8.53 +.1 -.4 +3.4/D IntlEqInstl FG 13.36 -2.1 -.3 +5.8/C IntlEqInv FG 13.36 -2.1 -.3 +5.7/D IntlSelInstl FG 13.13 -2.2 +.4 +5.5/D IntrnsValInstl SB 16.62 -3.9 +1.7 +6.9/C LgCpValAdv b LV 30.22 -3.2 -3.5 +6.9/C LgCpValInstl LV 30.16 -3.1 -3.3 +7.4/C LgCpValInv LV 30.18 -3.1 -3.4 +7.2/C LgCpValTrust b LV 30.21 -3.1 -3.4 +7.0/C LgShA m LO 14.21 -2.5 -1.3 +2.6 LgShC m LO 13.58 -2.5 -1.5 +1.8 LgShInstl LO 14.49 -2.4 -1.1 +3.0 MdCpGrInstl MG 15.12 -5.8 +2.7 +7.9/C MdCpGrInv MG 15.11 -5.8 +2.6 +7.7/C MdCpGrTrust MG 15.10 -5.9 +2.6 +7.7/C MltCpOppsA m LB 18.39 -5.3 -.4 +10.6/A MltCpOppsInstl LB 18.51 -5.3 -.3 +10.9/A MuniIntermBdIns MI 11.56 +.5 -1.0 +1.5/C NYMuniIncInstl MN 16.91 +.2 -1.2 +1.3/C RlEsttA m SR 12.21 -.7 -6.8 +2.9/A RlEsttInstl SR 12.25 -.6 -6.7 +3.2/A RlEsttTrust b SR 12.21 -.7 -6.7 +3.0/A SclyRspnsvA m LB 38.14 -5.0 -.1 +7.9/D SclyRspnsvC m LB 38.19 -5.1 -.3 +7.1/D SclyRspnsvInstl LB 38.06 -5.0 ... +8.3/C SclyRspnsvInv LB 38.10 -5.0 -.1 +8.1/C SclyRspnsvR6 LB 38.04 -5.0 ... +8.4/C SclyRspnsvTrust b LB 38.15 -5.0 -.1 +7.9/D ShrtDurBdInstl CS 7.69 +.2 -.2 +.5/D ShrtDurHiIncIns HY 9.55 +.3 ... +2.7/E SmCpGrInv SG 38.09 -4.3 +8.5 +9.6/B StratIncA m MU 10.99 +.3 -.8 +2.3 StratIncC m MU 10.98 +.3 -1.0 +1.6 StratIncInstl MU 10.98 +.4 -.6 +2.7 StratIncR6 MU 10.98 +.4 -.6 +2.8New AlternativesA f SW 53.56 +1.6 -3.6 +2.8/ENew CovenantBalGr MA 100.75 -2.5 -.7 +4.7/D BalInc CA 20.99 -1.2 -.8 +3.2/D Gr LG 41.63 -4.4 -.6 +7.1/E Inc CS 22.76 +.4 -1.2 +1.0/BNicholasEqIncI MV 20.40 -4.2 -1.3 +4.6/E HiIncInstl HY 8.90 +.2 -1.1 +1.7/E III MG 27.95 -4.1 +1.0 +7.7/C LtdEditionInstl SG 26.40 -3.3 +.3 +8.1/C Nicholas LG 61.84 -5.0 ... +2.7/E1919FinclSvcsA m SF 27.27 -5.7 +.4 +15.8/A FinclSvcsC m SF 25.17 -5.8 +.2 +15.1/A MrylndTxFrIncA m SI 15.44 +.3 -.4 +1.1/C SclyRspnsvBalA m MA 18.00 -3.2 +.5 +5.7/BNorth CountryEqGr LG 18.12 -6.3 +1.3 +9.9/C IntermBd TW 9.94 +.4 -1.9 +.3/ENortheast InvestorsNorthstInvTrust HY 4.56 -1.3 -2.3 +.1/ENorthernActvMEmergMktEq d EM 22.49 -3.1 +3.5 +7.3/B ActvMIntlEq d FB 11.81 -.6 +.6 +4.3/D ArizonaTxEx SI 10.42 +.5 -1.3 +1.9/A BdIdx CI 10.30 +.7 -1.5 +1.0/D CAIntermTxEx MF 10.46 +.3 -1.0 +1.6/C CATxEx MC 11.40 +.6 -1.0 +2.3/C CorBd CI 10.01 +.6 -1.6 +.9/D EmMktsEqIdx d EM 13.11 -3.2 +1.9 +6.4/C FI CI 9.95 +.5 -1.5 +1.2/C GlbRlEsttIdx d GR 10.41 +.7 -2.6 +2.9/B GlbTactAsstAllc IH 13.06 -1.1 -.9 +5.4/A HYFI d HY 6.76 +.1 -.1 +4.0/C HYMuni HM 8.69 +.6 -.8 +2.9/D IncEq LV 14.00 -4.4 -2.3 +8.5/A IntermTxEx MI 10.37 +.3 -1.0 +1.6/C IntlEq d FB 10.31 -.3 +.5 +3.4/E IntlEqIdx d FB 12.94 -.4 +.2 +5.0/C LgCpCor LV 18.88 -4.9 -.4 +8.8/A LgCpVal LV 15.92 -3.5 -2.4 +5.7/D MidCpIdx MB 19.20 -3.3 -.6 +8.6/A MltMgrGlbRlEstt d GR 10.44 +1.5 -2.9 +1.8/C ShrtBd CS 18.61 +.1 -.3 +.8/C ShrtIntermTxEx MS 10.19 -.1 -.3 +.4/D ShrtIntermUSGvt GS 9.60 +.1 -.7 .../D SmCpCor SB 25.72 -3.0 +.6 +7.6/C SmCpIdx SB 13.76 -3.0 +1.0 +8.3/B SmCpVal SV 22.82 -3.1 -2.5 +7.3/C StkIdx LB 31.38 -5.1 -.7 +10.1/A TxEx ML 10.49 +.6 -1.1 +2.3/C USTrsIdx GI 20.98 +.7 -1.4 +.3/CNuveenAlAmrMuniBdA m ML 11.44 +.7 -1.1 +3.1/A AlAmrMuniBdC2 m ML 11.45 +.7 -1.2 +2.6/B ArizonaMuniBdA m SL 10.65 +.4 -1.3 +2.3/A CAMuniBdA m MC 11.05 +.5 -1.1 +3.1/B CAMuniBdI MC 11.06 +.6 -1.0 +3.3/B ClrdMuniBdA m SL 10.62 +.7 -.9 +2.6/A CnctMuniBdA m SL 10.39 +.3 -.9 +1.8/B CorBdI CI 9.51 +.6 -1.5 +.6/E CorPlusBdA m CI 10.76 +.5 -1.6 +1.3/C CorPlusBdI CI 10.74 +.5 -1.6 +1.6/B DivValA m LV 14.43 -4.5 -2.1 +8.2/B DivValI LV 14.62 -4.5 -2.0 +8.5/A GeorgiaMuniBdA m SL 10.51 +.5 -1.3 +1.4/C HYMuniBdA m HM 17.10 +.8 -.6 +5.1/A HYMuniBdC2 m HM 17.09 +.7 -.8 +4.6/A HYMuniBdI HM 17.10 +.8 -.6 +5.3/A HiIncBdA m HY 7.62 -.1 -.1 +3.9/C HiIncBdI HY 7.65 ... -.1 +4.1/B IntermDrMnBdA m MI 9.07 +.3 -1.0 +2.1/B IntermDrMnBdI MI 9.10 +.4 -.8 +2.3/A KansasMnBdA m SL 10.49 ... -.8 +1.8/B KentuckyMnBdA m SL 10.63 +.3 -1.1 +1.7/B LgCpValA m LV 25.85 -3.1 -.4 +7.1/C LgCpValI LV 25.96 -3.1 -.3 +7.4/C LouisianaMnBdA m SL 10.96 +.3 -1.1 +1.8/B LtdTrmMnBdA m MS 10.82 ... -.5 +.8/B LtdTrmMnBdC2 m MS 10.79 -.1 -.6 +.5/C LtdTrmMnBdI MS 10.77 ... -.5 +1.0/A MAMnBdA m MT 9.98 +.5 -1.3 +2.2/A MAMnBdI MT 9.98 +.7 -1.2 +2.5/A MNIntermMnBdA m SM 10.25 +.4 -.9 +1.9/B MNIntermMnBdI SM 10.20 +.4 -.8 +2.1/B MNMnBdA m SM 11.54 +.7 -1.1 +2.5/A MNMnBdI SM 11.53 +.7 -1.1 +2.7/A MichiganMnBdA m SL 11.31 +.4 -1.3 +2.1/A MichiganMnBdI SL 11.30 +.4 -1.2 +2.3/A MidCpGrOppsA m MG 37.77 -4.9 +2.7 +6.0/D MidCpGrOppsI MG 45.60 -4.9 +2.7 +6.3/D MidCpValI MV 40.22 -3.5 -1.9 +8.3/A MissouriMnBdA m SL 11.16 +.6 -.8 +2.7/A MrylndMnBdA m SL 10.56 +.5 -.9 +2.4/A MrylndMnBdI SL 10.56 +.6 -.9 +2.6/A NAMnBdA m SL 10.68 +.4 -1.6 +1.7/B NAMnBdI SL 10.72 +.4 -1.5 +1.9/B NWQIntlValI FV 26.29 -.4 +.2 +4.7/B NWQSmCpValA m SB 52.37 -3.0 -.2 +7.6/C NWQSmCpValI SB 53.79 -2.9 -.1 +7.9/B NYMnBdA m MY 10.80 +.4 -1.2 +2.5/B NYMnBdI MY 10.82 +.5 -1.1 +2.7/A NewJerseyMnBdA m MJ 11.24 +.6 -1.0 +2.8/A NewJerseyMnBdI MJ 11.28 +.6 -.9 +3.0/A OhioMnBdA m MO 11.25 +.4 -1.1 +2.0/B OhioMnBdI MO 11.21 +.5 -1.0 +2.2/A OrgIntermMnBdI SI 10.07 +.1 -1.2 +1.5/B PEMnBdA m MP 10.73 +.6 -1.4 +2.1/C PEMnBdI MP 10.71 +.6 -1.4 +2.3/B RlEsttSecA m SR 18.54 +.3 -7.8 +1.5/C RlEsttSecI SR 18.84 +.3 -7.7 +1.8/B ShrtTrmBdA m CS 9.75 +.1 -.2 +.9/C ShrtTrmBdI CS 9.76 +.2 -.1 +1.1/B ShrtTrmMnBdI MS 9.98 -.1 +.1 +.6/C SmCpSelA m SB 9.39 -3.9 +2.1 +7.8/C SmCpValA m SV 25.07 -3.4 -2.5 +9.7/A SmCpValI SV 25.94 -3.4 -2.4 +10.0/A StrBalAllcA m MA 10.60 -1.0 -.3 +3.8 StrBalAllcI MA 10.57 -.8 -.1 +4.1 StrGrAllcA m MA 12.94 -1.7 +.3 +5.5 StrIncI MU 10.36 +.5 -1.3 +2.1/D TNMnBdA m SL 11.57 +.3 -1.0 +2.0/A TNMnBdC2 m SL 11.55 +.3 -1.3 +1.4/C VirginiaMnBdA m SL 10.97 +.4 -1.1 +2.4/A VirginiaMnBdI SL 10.95 +.5 -.9 +2.7/A WscnMnBdA m SL 10.39 +.5 -1.2 +1.6/BOak AssociatesLiveOakHlthSci SH 18.60 -5.7 -4.2 +2.4/B PinOakEq LB 66.29 -5.9 +.7 +12.4/A RedOakTechSel ST 25.89 -6.9 +5.4 +19.8/B WhiteOakSelGr LG 87.15 -8.6 +1.6 +13.0/AOak RidgeSmCpGrA m SG 16.34 -2.4 +5.1 +3.7/EOakmarkEqAndIncInv MA 31.86 -2.9 -1.0 +5.7/B GlbInv WS 32.54 -4.2 -1.8 +6.3/C GlbSelInv WS 18.71 -4.6 -3.1 +7.9/B IntlInv FB 28.18 -1.6 -1.4 +6.9/A IntlSmCpInv d FQ 17.36 -2.0 -2.1 +5.2/E Inv LB 83.74 -5.6 -.7 +10.4/A SelInv LB 46.13 -5.7 -3.4 +7.0/DOberweisChinaOpps m CH 16.67 -4.9 +4.5 +6.2/D IntlOpps m FR 26.24 -3.2 +2.9 +12.5/A IntlOppsInstl d FR 13.15 -3.2 +3.0 +12.6/A MicroCp m SG 25.14 -2.3 +.1 +18.0/AOld WestburyFI CI 10.87 +.3 -1.1 +.2/E GlbSmMdCpStrat SW 16.93 -2.0 +1.0 +7.5/D LgCpStrats WS 14.49 -2.9 +.2 +5.6/D MnBd MI 11.70 -.1 -1.2 +.6/E StratOpps IH 7.81 -1.0 ... +3.8OlsteinAllCpValAdv LB 24.47 -5.4 -1.0 +4.4/E AllCpValC m LB 19.70 -5.6 -1.3 +3.3/EOppenheimerActvAllcA m AL 14.57 -2.9 -.1 +5.6/C ActvAllcC m AL 14.24 -2.9 -.3 +4.9/D ActvAllcR b AL 14.48 -2.9 -.2 +5.4/D CnsrvInvA m CA 9.46 -.9 -.5 +3.1/D CnsrvInvC m CA 9.34 -1.0 -.7 +2.3/E CptlAprcA m LG 57.85 -6.5 -.9 +6.3/E CptlAprcC m LG 43.64 -6.6 -1.1 +5.4/E CptlAprcR b LG 54.55 -6.5 -1.0 +6.0/E CptlAprcY LG 62.55 -6.5 -.8 +6.5/E CptlIncA m CA 10.08 -1.0 -1.1 +3.2/D CptlIncC m CA 9.75 -1.0 -1.3 +2.4/E CptlIncR b CA 9.94 -.9 -1.1 +2.9/D DevMktsA m EM 44.80 -2.3 +2.8 +6.8/C DevMktsC m EM 41.82 -2.3 +2.6 +6.0/C DevMktsR b EM 43.03 -2.3 +2.7 +6.6/C DevMktsY EM 44.19 -2.2 +2.9 +7.1/B DiscvA m SG 80.97 -4.0 +4.4 +9.6/B DiscvC m SG 58.21 -4.0 +4.2 +8.8/C DiscvMCGrA m MG 20.31 -5.1 +1.9 +8.8/B DiscvMCGrC m MG 16.74 -5.2 +1.6 +8.0/C DiscvMCGrR b MG 19.00 -5.1 +1.8 +8.5/B DiscvY SG 91.24 -3.9 +4.5 +9.9/B DivOppA m LV 23.63 -1.7 -1.4 +7.1/C EqIncA m LV 31.37 -3.6 -2.7 +3.3/E EqIncC m LV 24.89 -3.6 -2.9 +2.5/E EqIncR b LV 29.98 -3.6 -2.8 +3.0/E EqInvA m WS 18.45 -3.1 +.1 +6.9/C EqInvC m WS 17.96 -3.2 -.1 +6.1/C EqInvR b WS 18.43 -3.2 +.1 +6.6/C FdmtlAltsA m AM 26.75 -1.5 -.3 +.6/C FdmtlAltsC m AM 23.69 -1.5 -.4 -.2/C GlbA m WS 96.31 -4.2 +.3 +9.0/A GlbAllcA m IH 19.57 -2.3 -1.0 +4.0/C GlbAllcC m IH 18.70 -2.4 -1.2 +3.3/D GlbAllcY IH 19.54 -2.3 -.9 +4.3/B GlbC m WS 88.62 -4.3 +.1 +8.2/B GlbOppsA m SW 74.22 -4.6 +8.3 +25.7/A GlbOppsC m SW 65.51 -4.6 +8.1 +24.7/A GlbOppsR b SW 71.39 -4.6 +8.2 +25.3/A GlbOppsY SW 75.13 -4.6 +8.4 +26.0/A GlbR b WS 95.82 -4.2 +.3 +8.7/A GlbStrIncA m MU 3.88 +.2 -.5 +2.1/D GlbStrIncC m MU 3.88 +.1 -.7 +1.5/E GlbStrIncR b MU 3.89 +.1 -.6 +2.0/D GlbStrIncY MU 3.88 +.2 -.5 +2.5/D GlbY WS 96.44 -4.2 +.4 +9.3/A GoldSpecMnralA m SP 16.00 +5.0 -3.0 +9.8/A GoldSpecMnralC m SP 14.64 +4.9 -3.2 +9.0/A GoldSpecMnralR b SP 15.26 +5.0 -3.0 +9.6/A IntlBdA m IB 6.04 +.4 +2.5 +4.7/A IntlBdC m IB 6.02 +.3 +2.5 +3.9/A IntlBdR b IB 6.02 +.3 +2.5 +4.5/A IntlBdY IB 6.04 +.4 +2.6 +5.0/A IntlDiversA m FG 18.53 -1.9 +1.4 +8.0/A IntlDiversC m FG 17.99 -1.9 +1.2 +7.2/B IntlDiversR b FG 18.30 -1.9 +1.3 +7.8/B IntlEqA m FB 22.10 -2.0 -1.1 +6.2/A IntlGrA m FG 44.28 -1.7 +.8 +6.2/C IntlGrC m FG 41.96 -1.8 +.6 +5.4/D IntlGrR b FG 43.44 -1.7 +.8 +5.9/C IntlGrY FG 44.02 -1.7 +.9 +6.5/C IntlSmMidCoA m FR 51.04 -1.4 +3.0 +13.9/A IntlSmMidCoC m FR 46.94 -1.5 +2.8 +13.0/A IntlSmMidCoR b FR 48.76 -1.4 +2.9 +13.6/A IntlSmMidCoY FR 50.63 -1.4 +3.1 +14.2/A LtdTrmBdA m CS 4.48 +.2 -.2 +1.1/B LtdTrmBdC m CS 4.47 -.1 -.4 +.3/E LtdTrmBdY CS 4.49 ... -.3 +1.3/B LtdTrmGvtA m GS 4.34 +.1 -.2 +.3/B LtdTrmGvtC m GS 4.33 +.1 -.7 -.5/E LtdTrmGvtY GS 4.34 -.1 -.4 +.5/A MainStrtAllCpA m LB 17.82 -4.5 -.7 +6.6/E MainStrtAllCpC m LB 16.27 -4.6 -1.0 +5.8/E MainStrtAllCpR b LB 17.30 -4.5 -.8 +6.3/E MidCpValA m MV 55.69 -3.1 -3.0 +5.8/C MidCpValC m MV 45.77 -3.2 -3.2 +5.0/D MidCpValR b MV 53.28 -3.2 -3.0 +5.5/D MidCpValY MV 57.18 -3.1 -2.9 +6.0/C MnStrA m LB 49.58 -5.0 -2.8 +8.0/D MnStrC m LB 46.93 -5.0 -3.0 +7.2/D MnStrMidCpA m MB 26.39 -4.9 -.7 +4.7/D MnStrMidCpC m MB 21.74 -4.9 -.9 +4.0/D MnStrMidCpR b MB 25.02 -4.9 -.7 +4.5/D MnStrMidCpY MB 28.53 -4.9 -.6 +5.0/D MnStrR b LB 48.66 -5.0 -2.9 +7.7/D MnStrY LB 49.16 -4.9 -2.7 +8.2/C ModInvA m MA 12.21 -2.2 -.2 +4.7/D ModInvC m MA 11.95 -2.2 -.5 +3.9/D ModInvR b MA 12.13 -2.2 -.3 +4.5/D RisingDivsA m LB 19.07 -4.4 -1.2 +5.8/E RisingDivsC m LB 16.11 -4.5 -1.4 +4.9/E RisingDivsR b LB 18.94 -4.4 -1.3 +5.5/E RisingDivsY LB 19.76 -4.4 -1.2 +6.0/E RlEsttA m SR 22.91 +.2 -7.2 +.7/D RlEsttC m SR 22.26 +.2 -7.4 -.1/E RlEsttR b SR 22.79 +.2 -7.3 +.5/D RlEsttY SR 23.17 +.2 -7.2 +1.0/C SrFltngRtA m BL 8.15 +.1 +1.4 +4.5/A SrFltngRtC m BL 8.16 ... +1.2 +3.7/C TotalReturnBdA m CI 6.68 +.4 -1.8 +1.2/C TotalReturnBdC m CI 6.69 +.5 -2.0 +.3/E TotalReturnBdR b CI 6.68 +.5 -1.9 +.8/D TotalReturnBdY CI 6.64 +.4 -1.8 +1.4/B ValA m LV 36.94 -3.5 -.7 +6.9/C ValC m LV 35.23 -3.5 -.9 +6.1/D ValY LV 37.76 -3.4 -.6 +7.2/COppenheimer RochesteAMTFreeMnsA m HM 6.95 +2.7 +3.3 +4.9/A AMTFreeMnsC m HM 6.90 +2.8 +3.1 +4.2/B AMTFreeNYMnsA m MY 11.02 +2.2 +3.0 +3.4/A AMTFreeNYMnsC m MY 11.03 +2.2 +2.7 +2.6/A CAMnA m MC 8.32 +2.3 +2.6 +4.2/A CAMnC m MC 8.28 +2.2 +2.4 +3.4/A HYMnA m HM 7.16 +3.0 +4.0 +6.3/A HYMnC m HM 7.13 +3.0 +3.8 +5.6/A LtdTrmCAMnA m SS 3.10 +1.8 +2.4 +1.1/A LtdTrmCAMnC m SS 3.09 +1.8 +2.6 +.4/C LtdTrmNYMnA m SS 2.84 +2.0 +3.8 -.2/E LtdTrmNYMnC m SS 2.82 +2.0 +3.6 -1.0/E MnsA m MY 14.98 +2.7 +3.8 +4.6/A MnsC m MY 14.94 +2.6 +3.6 +3.7/A MnsY MY 14.99 +2.8 +3.8 +4.8/A NewJerseyMnA m MJ 8.85 +3.5 +7.0 +.9/E NewJerseyMnC m MJ 8.86 +3.4 +6.8 +.2/E PennsylvaniaMnA m MP 10.03 +3.2 +4.1 +2.8/A PennsylvaniaMnC m MP 10.00 +3.1 +3.8 +2.1/C ShrtDurHYMuniA m HM 4.21 +3.0 +5.3 .../E ShrtDurHYMuniC m HM 4.19 +3.2 +5.1 -.7/EOppenheimer SteelPatMLPAlphaA m LP 7.01 -5.5 -10.7 -9.8/B MLPAlphaC m LP 6.63 -5.4 -10.8 -10.4/C MLPAlphaPlusA m LP 5.60 -7.4 -14.5 -15.2/E MLPAlphaPlusY LP 5.72 -7.4 -14.5 -15.0/E MLPAlphaY LP 7.21 -5.4 -10.5 -9.5/B MLPIncA m LP 5.74 -4.3 -7.2 -9.1/B MLPIncCs m LP 5.37 -4.4 -7.5 -9.8/B MLPIncY LP 5.90 -4.3 -7.2 -8.9/B MLPSel40A m LP 7.62 -3.0 -7.1 -6.8/A MLPSel40C m LP 7.22 -3.1 -7.4 -7.5/A MLPSel40I LP 7.88 -2.9 -7.1 -6.5/A MLPSel40Y LP 7.85 -2.9 -7.2 -6.6/AOptimumFxdIncC m CI 9.34 +.3 -1.3 +.2/E FxdIncInstl CI 9.35 +.4 -1.0 +1.2/C IntlInstl FB 14.74 -.6 +1.4 +8.1/A LgCpGrC m LG 14.61 -6.0 +2.3 +10.3/C LgCpGrInstl LG 18.45 -6.0 +2.6 +11.4/B LgCpValC m LV 15.70 -4.6 -2.8 +4.7/E LgCpValInstl LV 15.94 -4.6 -2.5 +5.7/D SmMidCpGrIns SG 16.61 -4.6 +4.3 +7.1/D SmMidCpValIns SV 14.40 -3.7 -2.8 +3.1/EOsterweisOsterweis LB 19.25 -4.7 -2.5 +1.2/E StrInc HY 11.30 +.5 +.5 +4.6/BPIA Mutual FundsShrtTrmSecAdv UB 9.97 +.1 ... +.7/DPIMCOAlAstA m TV 12.15 +.2 +.1 +4.5 AlAstAdmin b TV 12.16 +.3 +.2 +4.8 AlAstAllAthA m TV 8.90 +1.0 -.1 +2.9 AlAstAllAthC m TV 8.90 +1.0 -.1 +2.1 AlAstAllAthIns TV 8.90 +1.1 +.1 +3.4 AlAstAllAthP TV 8.90 +1.0 ... +3.2 AlAstC m TV 12.09 +.2 -.1 +3.7 AlAstInstl TV 12.14 +.3 +.3 +5.0 AlAstP TV 12.16 +.3 +.3 +4.9 AlAstR b TV 12.07 +.2 +.1 +4.2 CAIntermMnBdIns MF 9.62 +.1 -1.1 +1.7 CAShrtDrMnIncIn SS 9.81 -.1 ... +.7 CmdPlsStrA m BB 6.44 +3.5 +4.5 +.3 CmdPlsStrIs BB 6.54 +3.7 +4.7 +.7 CmdPlsStrP BB 6.51 +3.8 +4.8 +.6 CmdtyRlRtStrA m BB 6.73 +1.5 +.9 -3.3 CmdtyRlRtStrAdm b BB 6.76 +1.7 +1.1 -3.1 CmdtyRlRtStrC m BB 6.39 +1.4 +.6 -4.0 CmdtyRlRtStrIns BB 6.90 +1.6 +1.2 -2.8 CmdtyRlRtStrP BB 6.87 +1.6 +1.2 -2.9 CrdtAbsRtInstl XS 10.09 +.2 +.2 +3.5 CrdtAbsRtP XS 10.06 +.3 +.2 +3.4 DivandIncA m IH 11.82 -.6 -.1 +2.6 DivandIncC m IH 11.78 -.7 -.3 +1.9 DiversIncA m MU 10.77 +.7 -.7 +4.5 DiversIncC m MU 10.77 +.6 -.9 +3.8 DiversIncInstl MU 10.77 +.7 -.5 +4.9 DiversIncP MU 10.77 +.7 -.6 +4.8 EMBdA m EB 10.38 +.2 -1.3 +4.8 EMBdInstl EB 10.38 +.2 -1.2 +5.2 EMBdP EB 10.38 +.2 -1.2 +5.1 EMCcyInstl CR 9.53 -.4 +2.1 +4.0 EMCorpBdInstl EB 10.55 -.1 -.5 +4.3/C EMFullSpcBdIns EB 7.84 +.1 +1.9 +4.2/D EmergLclBdA m XP 7.71 -.6 +3.8 +3.7 EmergLclBdInstl XP 7.71 -.6 +3.9 +4.1 EmergLclBdP XP 7.71 -.6 +3.9 +4.0 EqSLSA m LO 11.46 -2.9 -.8 +1.9/D EqSLSC m LO 11.00 -2.9 -.9 +1.2/D EqSLSInstl LO 11.70 -2.9 -.7 +2.3/D EqSLSP LO 11.62 -2.8 -.7 +2.2/D ExtendedDrInstl GL 7.53 +4.1 -5.4 -.1 FBdUSDHdgA m IB 10.76 +.6 +1.1 +2.7 FBdUSDHdgC m IB 10.76 +.5 +.9 +1.9 FBdUSDHdgI IB 10.76 +.6 +1.2 +3.1 FBdUSDHdgP IB 10.76 +.6 +1.2 +3.0 FrgnBdUnHdgA m IB 10.40 +.7 +3.7 +4.1/A FrgnBdUnHdgAdm b IB 10.40 +.7 +3.8 +4.3/A FrgnBdUnHdgIns IB 10.40 +.7 +3.8 +4.5/A FrgnBdUnHdgP IB 10.40 +.7 +3.8 +4.4/A GNMAA m GI 10.79 +.7 -1.5 +.5 GNMAInstl GI 10.79 +.7 -1.4 +.9 GNMAP GI 10.79 +.7 -1.4 +.8 GlbAdvtStrBdIns IB 10.81 +.1 +.5 +3.4/B GlbBdUSDHdgA m IB 10.20 +.2 -.2 +2.2 GlbBdUSDHdgIns IB 10.20 +.2 -.1 +2.6 GlbBdUSDHdgP IB 10.20 +.2 -.1 +2.5 GlbBdUnHdgdAdm b IB 9.65 +.3 +1.1 +3.8 GlbBdUnHdgdIns IB 9.65 +.3 +1.1 +4.1 GlbMltAsstA m IH 12.52 -1.1 -.4 +3.2 GlbMltAsstC m IH 12.19 -1.0 -.6 +2.4 GlbMltAsstInstl IH 12.63 -1.0 -.3 +3.8 HYA m HY 8.78 +.4 -.7 +4.0/C HYAdmin b HY 8.78 +.4 -.7 +4.1/C HYC m HY 8.78 +.3 -.9 +3.2/D HYInstl HY 8.78 +.4 -.6 +4.4/B HYMnBdA m HM 8.99 +.8 ... +5.1 HYMnBdC m HM 8.99 +.7 -.2 +4.3 HYMnBdInstl HM 8.99 +.8 +.1 +5.4 HYMnBdP HM 8.99 +.8 +.1 +5.3 HYP HY 8.78 +.4 -.6 +4.3/B HYSpectrumA m HY 9.84 +.2 -.2 +4.9 HYSpectrumInstl HY 9.84 +.2 -.1 +5.3 HYSpectrumP HY 9.84 +.2 -.1 +5.2 IncA m MU 12.17 +.3 -.6 +5.0/A IncAdmin b MU 12.17 +.4 -.5 +5.2/A IncC m MU 12.17 +.3 -.8 +4.2/A IncInstl MU 12.17 +.4 -.4 +5.4/A IncP MU 12.17 +.4 -.5 +5.3/A IncR b MU 12.17 +.3 -.6 +4.8/A InRspMlAstIns XY 8.76 +1.3 +.1 +2.9 InvGdCpBdA m TW 10.28 +.7 -1.6 +2.9 InvGdCpBdAdm b TW 10.28 +.7 -1.5 +3.0 InvGdCpBdC m TW 10.28 +.6 -1.8 +2.1 InvGdCpBdIns TW 10.28 +.7 -1.5 +3.3 InvGdCpBdP TW 10.28 +.7 -1.5 +3.2 LngDrTtlRetIns CL 10.56 +2.2 -3.0 +3.0/B LngTrmCrdtInstl CL 11.85 +1.9 -2.8 +4.3/A LngTrmCrdtP CL 11.85 +1.9 -2.8 +4.2/A LngTrmUSGvtA m GL 5.97 +2.6 -4.0 -.1 LngTrmUSGvtIns GL 5.97 +2.6 -3.9 +.3 LowDrA m CS 9.80 +.1 -.3 +.7 LowDrAdmin b CS 9.80 +.1 -.2 +.8 LowDrC m CS 9.80 +.1 -.4 +.4 LowDrIIInstl CS 9.67 +.2 -.4 +1.1 LowDrInstl CS 9.80 +.1 -.2 +1.0 LowDrP CS 9.80 +.1 -.2 +.9 LowDrR b CS 9.80 +.1 -.3 +.4 LowDurESGIns CS 9.46 +.2 -.4 +.7 LowDurIncA m CS 8.56 +.6 +.6 +4.4/A LowDurIncC m CS 8.56 +.5 +.5 +4.1/A LowDurIncInstl CS 8.56 +.6 +.7 +4.8/A LowDurIncP CS 8.56 +.6 +.7 +4.7/A MnBdA m ML 9.73 +.4 -.7 +3.1 MnBdC m ML 9.73 +.3 -.8 +2.6 MnBdInstl ML 9.73 +.4 -.6 +3.4 MnBdP ML 9.73 +.4 -.7 +3.3 ModDrInstl CI 10.09 +.3 -.6 +1.2/C MortgOppsInstl NT 11.02 +.4 +.3 +4.0 MrtgBckdScA m CI 10.35 +.6 -1.0 +1.8 MrtgBckdScIns CI 10.35 +.6 -.9 +2.3 NYMnBdA m MN 11.09 +.3 -.9 +2.2 NYMnBdInstl MN 11.09 +.4 -.8 +2.6 RAEFdmAdPLUSIns NE 10.16 +1.0 +.2 +.1 RAEFdmPLA m LV 7.23 -3.7 -.4 +8.7 RAEFdmPLC m LV 6.68 -3.7 -.6 +7.9 RAEFdmPLEMGIns EM 11.30 -2.3 +1.8 +8.4 RAEFdmPLInstl LV 7.59 -3.7 -.3 +9.1 RAEFdmPLIntlIns FV 9.85 +.5 +.2 +6.7 RAEFdmPLP LV 7.54 -3.6 -.3 +9.1 RAEFdmPLSmInstl SV 11.75 -1.2 -.2 +9.3 RlEstRlRtStrA m SR 6.98 +.3 -8.3 +1.0 RlEstRlRtStrIns SR 7.71 +.3 -8.2 +1.4 RlRetA m IP 10.90 +.9 -1.0 +.7 RlRetAdmin b IP 10.90 +.9 -.9 +.8 RlRetAsstInstl IP 8.34 +2.6 -2.5 +1.4 RlRetC m IP 10.90 +.9 -1.1 +.2 RlRetInstl IP 10.90 +1.0 -.9 +1.1 RlRetP IP 10.90 +1.0 -.9 +1.0 RlRetR b IP 10.90 +.9 -1.1 +.4 ShrtAsstInvmIns UB 10.04 +.1 +.5 +1.5 ShrtDrMnIncA m MS 8.35 ... -.1 +.4 ShrtDrMnIncIns MS 8.35 ... ... +.8 ShrtTrmA m UB 9.86 +.1 +.4 +1.7/A ShrtTrmAdm b UB 9.86 +.1 +.4 +1.7/A ShrtTrmC m UB 9.86 ... +.3 +1.4/B ShrtTrmIns UB 9.86 +.1 +.4 +2.0/A ShrtTrmP UB 9.86 +.1 +.4 +1.9/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 12, 2018

PAGE 54

ShrtTrmR b UB 9.86 ... +.3 +1.5/A SrFltngRtA m BL 9.91 +.3 +1.0 +3.0 SrFltngRtIns d BL 9.91 +.3 +1.0 +3.3 StkPlsShrtIns BM 8.41 +4.5 +.3 -8.3 StkPlsShrtP BM 8.40 +4.5 +.1 -8.4 StksPLUSA m LB 10.52 -4.6 -.4 +9.5 StksPLUSAbRtA m LB 10.51 -4.6 -.1 +10.0 StksPLUSAbRtC m LB 9.58 -4.8 -.3 +9.2 StksPLUSAbRtIns LB 10.69 -4.7 ... +10.5 StksPLUSAbRtP LB 10.56 -4.6 -.1 +10.3 StksPLUSC m LB 9.99 -4.7 -.6 +9.0 StksPLUSIUHdIns FB 6.91 +.3 +.4 +5.3 StksPLUSIUSDHA m FB 7.90 +.3 -2.1 +3.3 StksPLUSIUSDHC m FB 7.28 +.1 -2.3 +2.6 StksPLUSIUSDHIn FB 8.30 +.2 -2.0 +3.8 StksPLUSIUSDHP FB 8.23 +.2 -2.0 +3.7 StksPLUSIns LB 11.31 -4.7 -.4 +9.9 StksPLUSLngDrIn XM 6.88 -3.1 -3.9 +12.0 StksPLUSSmA m SB 10.37 -3.4 +.8 +8.8 StksPLUSSmC m SB 9.58 -3.4 +.6 +8.0 StksPLUSSmIns SB 10.60 -3.3 +1.0 +9.2 StksPLUSSmP SB 10.51 -3.5 +.8 +9.1 TotRetESGIns CI 8.95 +.5 -1.4 +1.3 TotRetESGP CI 8.95 +.5 -1.5 +1.2 TtlRetA m CI 10.09 +.6 -1.2 +1.2/C TtlRetAdm b CI 10.09 +.6 -1.2 +1.3/C TtlRetC m CI 10.09 +.5 -1.4 +.4/E TtlRetIIIns CI 9.47 +.6 -1.5 +1.6 TtlRetIVIns CI 10.25 +.5 -1.6 +1.2 TtlRetIns CI 10.09 +.6 -1.1 +1.6/B TtlRetP CI 10.09 +.6 -1.1 +1.5/B TtlRetR b CI 10.09 +.6 -1.3 +.9/D UncnsBdA m NT 10.80 +.1 +.5 +2.7/B UncnsBdC m NT 10.80 ... +.3 +1.9/D UncnsBdIns NT 10.80 +.1 +.6 +3.1/B UncnsBdP NT 10.80 +.1 +.6 +3.0/BPNCCorFI b CI 16.53 +.6 -1.4 +.8/D DiversEq b LB 27.30 -3.6 -.1 +5.9/E IntermBdI CI 10.67 +.3 -1.2 +.5/E IntermTxExBdI MI 9.28 +.1 -1.5 +1.4/D IntlEqA m FG 24.69 -1.6 +1.9 +7.3/B IntlEqIns FG 24.92 -1.6 +2.0 +7.6/B LtdMatBdIns CS 9.98 +.1 -.4 +.3/E MltFctrLgCpGrI LG 38.31 -5.4 +.8 +9.5/D MltFctrLgCpValI LV 24.95 -5.2 -2.9 +5.7/D SmCpI SG 24.03 -3.6 +.3 +5.7/E TtlRetAdvtgIns CI 10.53 +.7 -1.6 +.9/D TxExLtdMatBdIns MS 10.17 -.2 -.6 +.5/C UltraShrtBdI UB 9.87 +.1 +.1 +.6/DPRIMECAP OdysseyAgrsGr MG 48.74 -6.3 +9.9 +16.4/A Gr LG 39.51 -6.5 +6.1 +15.3/A Stk LB 31.69 -6.4 -.7 +11.3/APacic CapitalTxFrSecY MI 10.02 +.4 -.9 +1.7/C TxFrShrtIntrScY MS 9.97 -.3 -.4 +.5/CPacic FundsOptmzAgrsGrA m XM 17.18 -2.9 +.2 +6.8 OptmzAgrsGrC m XM 16.73 -3.0 ... +6.0 OptmzCnsrA m XY 11.26 -.3 -.6 +2.8 OptmzCnsrC m XY 11.02 -.3 -.7 +2.1 OptmzGrA m AL 15.58 -2.4 -.2 +6.0 OptmzGrB m AL 15.34 -2.5 -.4 +5.2 OptmzGrC m AL 15.29 -2.5 -.4 +5.1 OptmzModA m MA 14.34 -1.7 -.3 +5.0 OptmzModB m MA 14.14 -1.8 -.5 +4.3 OptmzModC m MA 14.12 -1.7 -.4 +4.3 OptmzModCnsrA m CA 12.63 -.8 -.4 +3.9 OptmzModCnsrC m CA 12.38 -.9 -.6 +3.1ParadigmVal d SB 51.00 -.9 +4.2 +11.2/AParametricEmMktsInstl EM 16.13 -1.8 +2.2 +5.4/D EmMktsInv b EM 16.06 -1.8 +2.1 +5.2/D TxMgEMktIs EM 53.44 -2.0 +2.2 +5.5/DParnassusCorEqInv LB 42.39 -4.2 -.3 +8.3/C FI CI 16.18 +.4 -1.7 +1.0/D Parnassus LB 46.58 -5.4 -3.5 +6.8/EPaxBalIndvInv b MA 22.53 -2.3 -.6 +5.2/C ESGBtQlIndvInv b LB 19.46 -4.7 -1.2 +8.2/C HYBdIndvInv b HY 6.67 +.3 -.3 +3.7/CPaydenCAMnInc MF 10.13 +.7 -.9 +2.0/B CorBdInv CI 10.51 +.6 -1.1 +2.2/A EmMktsBdInv EB 13.92 +.3 -1.0 +5.8/B EqInc LV 16.18 -3.7 -1.8 +8.8/A GNMAInv GI 9.20 +.5 -1.5 +.5/B GlbFI IB 9.07 +.5 -.1 +2.1/D GlbLowDr IB 9.97 +.1 -.1 +1.0/E HiIncInv HY 6.42 +.3 -.4 +3.9/C LowDr CS 9.98 +.1 -.1 +.9/C LtdMat UB 9.46 +.1 +.4 +1.1/B USGvtInv GS 10.23 +.2 -.8 +.1/CPear TreePlrsFgnVlInstl FV 22.12 -.8 ... +6.1/A PlrsFgnVlOrd b FV 22.16 -.9 ... +5.8/A PlrsSmCpOrd b SB 25.50 -3.5 -2.3 +5.9/D PnAgrEMOrdinary b EM 23.38 -1.3 +.8 +1.9/E QualOrd b LB 18.89 -5.6 -1.9 +11.0/APerformanceMnBdInstl d MI 23.81 +.7 -1.5 +2.9/A StrBd d MU 22.40 +.7 ... +4.5/APermanentI CA 41.10 ... -.2 +4.2/BPerrittMicroCpOppsInv d SB 30.60 +2.4 +2.0 +8.6/B UltraMicroCp d SB 16.34 -3.1 -5.4 +9.1/APioneerA m LB 28.69 -4.5 -.2 +9.0/B AMTFreeMnA m ML 14.34 +1.1 -1.3 +2.6/B AMTFreeMnY ML 14.30 +1.1 -1.2 +2.8/A BalA m MA 9.40 -2.7 -.8 +5.3/C BdA m CI 9.54 +.6 -1.2 +1.8/A BdC m CI 9.44 +.5 -1.3 +1.1/C BdY CI 9.45 +.5 -1.2 +2.1/A C m LB 25.05 -4.6 -.4 +8.2/C CorEqA m LB 20.72 -4.3 +.7 +9.5/B CorEqY LB 20.96 -4.3 +.8 +9.9/A DiscpGrA m LG 18.38 -5.3 +1.0 +9.7/C DiscpValA m LV 15.69 -4.6 -1.4 +8.2/B DiscpValC m LV 15.40 -4.6 -1.6 +7.5/C DiscpValY LV 15.77 -4.5 -1.4 +8.6/A EqIncA m LV 35.02 -3.4 -1.7 +9.8/A EqIncC m LV 34.40 -3.4 -1.9 +9.0/A EqIncR b LV 35.64 -3.4 -1.8 +9.4/A GlbHYA m HY 8.98 +.1 +.2 +4.5/B GlbHYC m HY 8.95 -.1 -.1 +3.8/C GlbHYY HY 8.81 ... +.1 +4.8/A HYA m HY 9.63 +.4 ... +3.7/C HYC m HY 9.83 +.3 -.3 +3.0/E HYY HY 9.64 +.4 +.1 +4.0/C HiIncMnA m HM 7.28 +1.3 +1.0 +4.6/A HiIncMnC m HM 7.29 +1.4 +.9 +3.9/C IntlEqA m FB 24.54 -1.0 -.4 +5.0/C MidCpValA m MV 24.22 -4.9 -4.1 +4.9/D RlEsttA m SR 22.58 -.3 -7.7 +.7/D SelMidCpGrA m MG 42.86 -4.9 +2.1 +8.9/B SelMidCpGrY MG 46.32 -4.9 +2.2 +9.1/B ShrtTrmIncY CS 9.39 +.2 +.1 +1.4/B SolusBalA m IH 12.09 -1.5 -1.1 +2.6/D SolusBalC m IH 11.11 -1.6 -1.3 +1.9/E StrIncA m MU 10.62 +.3 -1.0 +2.8/C StrIncC m MU 10.39 +.2 -1.1 +2.1/D StrIncR b MU 10.79 +.2 -1.1 +2.4/D StrIncY MU 10.62 +.4 -.9 +3.1/C Y LB 29.05 -4.5 -.1 +9.3/BPolarisGlbVal d SW 27.29 -2.1 -1.5 +7.7/CPortfolio 21GlbEqR b WS 43.03 -2.9 +.1 +8.5/BPraxisGenesisBalA m MA 13.61 -1.9 -.6 +4.7/D GenesisGrA m AL 15.06 -2.6 -.2 +5.8/C GrIdxA m LG 23.34 -6.1 +1.3 +11.2/B ImpactBdA m CI 10.19 +.6 -1.4 +.9/DPrincipalCAMnA m MF 10.34 +.5 -1.5 +2.6/A CorPlusBdA m CI 10.71 +.6 -1.7 +1.2/C CorPlusBdIns CI 10.70 +.6 -1.6 +1.6/B CorPlusBdJ m CI 10.78 +.5 -1.7 +1.3/C CptlAprcA m LB 61.18 -4.7 -.6 +8.8/C CptlAprcC m LB 47.57 -4.8 -.9 +7.9/D DiversIntlA m FB 13.95 -1.6 -.3 +5.5/B DiversIntlIns FB 13.88 -1.5 -.1 +6.0/A DiversIntlJ m FB 13.79 -1.6 -.2 +5.7/B EqIncA m LV 30.66 -2.8 -2.0 +8.5/A EqIncC m LV 29.88 -2.8 -2.3 +7.7/B GvtHiQualBdA m GI 10.15 +.5 -1.3 +.3/C HYA m HY 7.34 -.1 -.8 +4.6/B HYC m HY 7.41 -.3 -1.0 +3.8/C HYIIns HY 9.76 +.2 +.4 +3.8/C IncA m CI 9.37 +.6 -1.1 +1.6/B InProtIns IP 8.49 +1.1 -.5 +.8/C IntlEMA m EM 30.41 -4.3 +1.5 +7.0/C IntlEMJ m EM 29.28 -4.3 +1.5 +7.0/B IntlIIns FG 17.22 -2.9 +.6 +7.0/B LCpSP500IdxA m LB 17.39 -5.1 -.8 +9.6/B LCpSP500IdxIs LB 17.38 -5.1 -.7 +10.0/A LCpSP500IdxJ m LB 17.22 -5.1 -.7 +9.7/A LfTm2010Ins TA 13.44 -1.0 -.7 +3.7/C LfTm2010J m TA 13.39 -1.0 -.7 +3.5/D LfTm2020A m TE 14.23 -1.7 -.7 +4.5/C LfTm2020Ins TE 14.14 -1.7 -.6 +4.9/B LfTm2020J m TE 14.07 -1.6 -.6 +4.7/B LfTm2030A m TH 14.72 -2.4 -.5 +5.5/C LfTm2030Ins TH 14.68 -2.3 -.4 +5.9/C LfTm2030J m TH 14.64 -2.3 -.4 +5.6/C LfTm2040A m TJ 15.41 -2.8 -.1 +6.1/D LfTm2040Ins TJ 15.68 -2.9 -.1 +6.5/C LfTm2040J m TJ 15.56 -2.8 -.1 +6.2/C LfTm2050Ins TN 15.67 -3.1 ... +6.9/C LfTm2050J m TN 15.25 -3.1 ... +6.6/C LfTmStrIncIns RI 12.26 -.5 -.7 +3.0/C LfTmStrIncJ m RI 12.20 -.6 -.8 +2.8/C LgCpGrA m LG 9.40 -6.2 +4.2 +9.3/D LgCpGrIIns LG 15.16 -5.4 +5.1 +13.1/A LgCpGrIJ m LG 12.60 -5.5 +5.0 +12.7/A LgCpGrIns LG 10.00 -6.2 +4.4 +9.8/C LgCpGrJ m LG 8.66 -6.3 +4.2 +9.5/D LgCpValA m LV 10.70 -3.7 -1.9 +6.3/D LgCpValIIIIns LV 16.58 -4.3 -2.1 +7.6/B LgCpValIIIJ m LV 16.36 -4.3 -2.2 +7.2/C LgCpValJ m LV 10.43 -3.8 -2.0 +6.4/D MdCpA m MG 26.35 -3.3 -1.4 +8.3/B MdCpGrIIIIns MG 11.44 -4.9 +2.9 +7.3/C MdCpGrJ m MG 7.08 -5.7 +1.6 +7.5/C MdCpJ m MG 25.40 -3.3 -1.4 +8.5/B MdCpSP400IdxJ m MB 20.70 -3.3 -.7 +8.2/A MdCpValIIIJ m MV 19.13 -4.2 -4.7 +4.6/E MdCpValIIns MV 14.81 -3.5 -1.7 +5.2/D PrefSecIns RR 10.15 -.5 -1.1 +4.7/C RlEsttSecA m SR 22.24 +.1 -6.0 +2.9/A RlEsttSecIns SR 22.26 +.2 -5.9 +3.3/A RlEsttSecJ m SR 21.60 +.2 -6.0 +3.0/A SAMgBA m MA 15.82 -1.6 -.6 +5.0/C SAMgBC m MA 15.58 -1.6 -.9 +4.3/D SAMgCnsBA m CA 12.10 -1.0 -.8 +3.9/B SAMgCnsBC m CA 11.97 -1.0 -1.0 +3.1/D SAMgCnsGA m AL 18.13 -2.3 -.5 +6.3/B SAMgCnsGC m AL 16.86 -2.4 -.7 +5.5/D SAMgmtFlxIncA m XY 12.32 -.2 -.9 +3.1/B SAMgmtFlxIncC m XY 12.19 -.2 -1.2 +2.2/D SAMgmtStrGrA m XM 20.50 -2.5 -.4 +6.6/C SAMgmtStrGrC m XM 18.69 -2.6 -.6 +5.8/D ShrtTrmIncA m CS 12.06 +.1 -.3 +1.1/B SmCpA m SB 23.22 -3.5 +1.8 +7.2/C SmCpGrIIns SG 14.42 -4.3 +3.6 +10.0/B SmCpGrIJ m SG 10.77 -4.4 +3.5 +9.6/B SmCpIns SB 24.88 -3.4 +1.8 +7.7/C SmCpJ m SB 22.24 -3.4 +1.8 +7.5/C SmCpSP600IdxIns SB 27.60 -1.8 +1.9 +10.8/A SmCpSP600IdxJ m SB 26.18 -1.9 +1.8 +10.6/A SmCpValIIIns SV 13.01 -3.1 -1.3 +6.6/C TxExBdA m MI 7.13 +.5 -.9 +2.3/AProFundsBtchUltrSctInv LE 58.40 -17.6 -6.5 -4.4/E BullInv LE 121.01 -5.2 -1.1 +8.2/D IntUltraSectInv LE 79.38 -11.2 +15.0 +31.7/A NASDAQ100Inv LG 65.16 -7.4 +2.7 +13.3/A UltBullInv LE 55.61 -10.6 -3.5 +15.9/B UltMidCpInv LE 42.49 -7.2 -3.4 +12.5/B UltNASDAQ100Inv LE 63.02 -15.0 +3.4 +26.0/A UltSmCpInv LE 59.57 -7.2 -.6 +11.1ProspectorOpp m MV 21.01 -2.5 +.8 +9.5/AProvident TrustTrustStr LG 14.74 -6.1 +.1 +12.8/APrudentialBalA m MA 15.61 -2.7 -1.2 +6.0/B BalZ MA 15.72 -2.7 -1.1 +6.3/A CAMnIncA m MF 10.46 +.5 -.9 +2.0/B CorBdZ CI 9.73 +.5 -1.7 +1.4/B FinclSvcsA m SF 14.54 -6.0 +1.3 +3.7/E GlbRlEsttA m GR 23.08 +.5 -4.4 +.5/E GlbRlEsttC m GR 22.57 +.5 -4.4 -.2/E GlbRlEsttZ GR 23.22 +.6 -4.2 +.8/D GlbTtlRetA m IB 6.94 +1.6 +2.2 +5.1/A GvtIncA m GI 9.32 +.6 -1.5 +.2/C GvtIncZ GI 9.30 +.6 -1.4 +.5/B HYA m HY 5.44 +.3 +.2 +5.2/A HYB m HY 5.43 +.3 ... +4.7/A HYC m HY 5.43 +.3 ... +4.4/B HYZ HY 5.45 +.3 +.2 +5.5/A JenniFocGrA m LG 15.07 -6.4 +8.3 +14.2/A JenniFocGrC m LG 12.34 -6.4 +8.2 +13.4/A Jsn2020FocA m LG 14.90 -5.5 +2.1 +9.7/D Jsn2020FocC m LG 10.50 -5.6 +1.8 +8.9/D Jsn2020FocZ LG 16.53 -5.5 +2.2 +10.0/C JsnBlndA m LG 21.28 -4.6 +2.1 +8.0/E JsnDiverGrA m LG 13.02 -5.9 +5.3 +11.0/B JsnEqIncC m LB 15.07 -4.6 -1.2 +2.6/E JsnEqOppA m LB 19.46 -4.5 +.1 +7.2/D JsnGrA m LG 37.84 -6.3 +4.5 +12.9/A JsnGrC m LG 30.46 -6.4 +4.3 +12.1/B JsnGrZ LG 40.73 -6.3 +4.6 +13.2/A JsnHlthSciA m SH 45.61 -5.3 +1.8 +1.0/C JsnHlthSciC m SH 34.85 -5.3 +1.6 +.3/D JsnHlthSciZ SH 50.19 -5.2 +1.9 +1.3/C JsnMidCpGrA m MG 35.41 -4.3 +.4 +4.7/E JsnMidCpGrC m MG 27.53 -4.3 +.2 +4.0/E JsnMidCpGrZ MG 38.24 -4.3 +.5 +5.0/E JsnNatrlResA m SN 38.38 +1.6 -1.5 -1.4/D JsnSmCoA m SG 25.11 -3.2 +.7 +7.1/D JsnSmCoC m SG 13.86 -3.3 +.5 +6.3/D JsnSmCoZ SG 27.04 -3.2 +.8 +7.4/D JsnUtilityA m SU 13.43 +1.8 -4.2 +2.8/D JsnUtilityC m SU 13.38 +1.7 -4.3 +2.1/D JsnUtilityZ SU 13.44 +1.8 -4.2 +3.1/D JsnValA m LV 19.89 -4.3 -2.0 +4.4/E MuniHighIncomeA m HM 10.18 +1.0 -.2 +3.6/C MuniHighIncomeC m HM 10.18 +1.0 -.4 +2.8/D NtnlMnA m MI 14.60 +.5 -1.0 +1.9/B QMADefesvEqA m LB 14.40 -4.4 -2.7 +6.7/E QMAIntlEqA m FV 8.01 -1.1 +.5 +4.9/B QMALgCpCorEqA m LB 16.44 -4.8 -1.1 +9.5/B QMAMdCpValC m MV 18.45 -4.1 -4.2 +4.8/D QMASmCpValZ SV 19.60 -2.7 -3.0 +7.5/B QMAStkIdxI LB 51.72 -5.0 -.7 +10.0/A QMAStkIdxZ LB 51.72 -5.1 -.7 +10.0/A ShrtTrmCorpBdA m CS 10.80 +.2 -.7 +1.1/B TtlRetBdA m CI 14.30 +.9 -1.5 +2.2/A TtlRetBdC m CI 14.29 +.9 -1.6 +1.4/B TtlRetBdZ CI 14.25 +.9 -1.4 +2.4/APutnamAMTFreeMnA m ML 14.92 +.3 -1.2 +1.9 AbsRet100A m NT 10.04 +.3 +.9 +1.8 AbsRet100Y NT 10.06 +.3 +.9 +2.1 AbsRet300A m NT 9.83 +.2 +1.8 +2.3 AbsRet300C m NT 9.78 +.1 +1.6 +1.6 AbsRet300Y NT 9.84 +.2 +1.9 +2.6 AbsRet500A m AM 11.02 +.9 -1.5 +1.4/B AbsRet500C m AM 10.79 +.8 -1.7 +.6/B AbsRet500Y AM 11.08 +1.0 -1.4 +1.7/B AbsRet700A m AM 11.92 +1.3 -2.3 +1.9/A AbsRet700C m AM 11.57 +1.2 -2.5 +1.1/B AbsRet700Y AM 11.96 +1.4 -2.3 +2.1/A AmrcnGvtIncA m GI 8.42 +.7 -.6 -.2 CATxExIncA m MC 8.02 +.5 -1.1 +2.3/C CnvrtSecA m CV 25.84 -2.9 +1.8 +4.7 CnvrtSecY CV 25.83 -2.9 +1.9 +5.0 CptlOppsA m SB 13.64 -4.2 +1.1 +4.2 CptlSpectrumA m AL 33.68 -1.9 -1.8 -1.6/E CptlSpectrumB m AL 32.06 -1.9 -1.9 -2.3/E CptlSpectrumC m AL 31.98 -2.0 -2.0 -2.3/E CptlSpectrumY AL 34.08 -1.9 -1.7 -1.3/E DiversIncA m NT 7.13 +.3 +2.4 +3.4/A DiversIncC m NT 6.99 +.1 +2.1 +2.6/B DiversIncM m NT 6.99 +.3 +2.4 +3.2/B DynAstAlcBalA m MA 15.03 -1.9 -1.4 +5.3/C DynAstAlcBalB m MA 14.96 -1.9 -1.6 +4.5/D DynAstAlcBalC m MA 14.61 -2.0 -1.6 +4.5/D DynAstAlcBalY MA 15.06 -1.8 -1.3 +5.5/B DynAstAlcCnsrA m TV 10.70 -.6 -1.8 +3.1/C DynAstAlcCnsrY TV 10.74 -.6 -1.7 +3.3/C DynAstAlcGrA m AL 16.88 -2.7 -.9 +6.7/B DynAstAlcGrB m AL 16.48 -2.7 -1.1 +5.9/C DynAstAlcGrC m AL 15.83 -2.7 -1.1 +5.9/C DynAstAlcGrY AL 17.07 -2.6 -.8 +7.0/A EqIncA m LV 24.15 -3.5 -1.2 +7.8/B EqIncB m LV 23.86 -3.5 -1.4 +7.0/C EqIncC m LV 23.86 -3.5 -1.4 +7.0/C EqIncM m LV 23.83 -3.5 -1.4 +7.3/C EqIncY LV 24.16 -3.4 -1.1 +8.1/B EqSpectrumA m MB 36.40 -3.0 -4.1 -2.9/E EqSpectrumC m MB 34.14 -3.1 -4.3 -3.6/E EqSpectrumY MB 37.06 -3.0 -4.0 -2.6/E EuropeEqA m ES 27.72 +.3 +1.0 +2.7 FltngRtIncA m BL 8.61 +.1 +1.3 +3.2/D FltngRtIncC m BL 8.61 +.2 +1.1 +2.4/E GlbEqA m WS 15.86 -2.4 +.7 +5.9/D GlbHCA m SH 49.69 -4.1 +.7 -.5/D GlbHCY SH 53.30 -4.1 +.8 -.2/D GlbIncA m IB 12.19 +.7 +1.4 +2.5 GlbNatrlResA m SN 16.11 -.2 -3.6 -6.6 GlbUtlsA m SU 13.14 +1.9 -2.9 +3.5 GrOppsA m LG 32.10 -6.2 +2.6 +11.3/B GrOppsB m LG 27.32 -6.3 +2.4 +10.5/C GrOppsC m LG 27.81 -6.3 +2.4 +10.5/C HighYieldA m HY 5.84 +.1 -.3 +4.0/C HighYieldM m HY 5.82 +.2 -.4 +3.8/C IncA m CI 6.89 +1.0 +.2 +1.5/B IncC m CI 6.83 +1.0 ... +.7/D IncM m CI 6.70 +.9 ... +1.2/C IncY CI 7.00 +1.0 +.2 +1.7/B IntlCptlOppsA m FA 42.14 -.2 -.3 +6.7 IntlEqA m FB 26.37 -1.1 +.8 +4.4/D IntlEqY FB 26.67 -1.1 +.8 +4.6/C IntlGrA m FG 23.46 +.3 +2.7 +6.4 IntlValA m FV 12.25 -.2 +.3 +4.6 InvsA m LB 28.28 -4.9 -.4 +9.2/B InvsC m LB 26.59 -5.0 -.6 +8.3/C InvsY LB 28.70 -4.9 -.3 +9.4/B MATEIncA m MT 9.43 +.4 -1.4 +1.6 MinnesotaTEIncA m SM 9.12 +.3 -1.0 +1.7 NYTEIncA m MY 8.39 +.4 -1.1 +2.0/C NewJerseyTEIncA m MJ 9.09 +.4 -1.0 +2.0 OhioTEIncA m MO 8.83 +.2 -1.2 +1.6 PETEIncA m MP 8.95 +.5 -1.1 +1.8 RsrchA m LB 33.17 -4.4 +.2 +8.9 RtrReady2020A m TE 19.48 -.1 -.8 +2.6 RtrReady2025A m TG 22.59 -.5 -1.0 +3.3 RtrReady2030A m TH 22.77 -1.0 -1.0 +4.3 RtrReady2035A m TI 23.52 -1.5 -.9 +5.2 SmCpGrA m SG 39.83 -3.5 +5.5 +7.3 SmCpValA m SV 13.05 -3.7 -3.6 +7.1 SmCpValY SV 13.73 -3.6 -3.4 +7.4 SustFutureA m MV 19.68 -4.4 -1.2 +3.8 SustFutureY MV 19.75 -4.5 -1.2 +4.1 SustLeadersA m LG 92.38 -5.1 +3.3 +10.7/C SustLeadersB m LG 72.65 -5.1 +3.1 +9.9/C SustLeadersC m LG 78.86 -5.1 +3.1 +9.9/C SustLeadersM m LG 80.29 -5.1 +3.1 +10.1/C SustLeadersY LG 98.72 -5.0 +3.3 +11.0/B TEIncA m ML 8.49 +.4 -1.1 +2.2/C TxFrHYA m HM 12.46 +.7 -.3 +3.6/C USGvtIncA m GI 12.62 +.7 -.4 +.1/CQCIBalIns CA 11.92 -2.9 -1.6 +4.2/BQSCnsrvGrA m MA 14.49 -1.2 ... +4.9 DefesvGrA m CA 13.21 -.2 -.1 +4.0 GlbEqA m WS 17.23 -3.1 -1.2 +8.3/B GrA m XM 16.53 -2.5 +.1 +5.8 ModGrA m AL 16.28 -1.9 +.2 +5.7 SP500IdxA b LB 24.98 -5.1 -.8 +9.6/BRBCEntprI d SG 22.50 -3.4 -2.1 +6.2/E SMIDCpGrI d MG 14.12 -3.9 +2.6 +8.7/BReynoldsBlueChipGr b LG 58.58 -7.0 +3.9 +6.3/ERice Hall JamesSmCpIns SG 11.22 -3.9 +2.7 +3.7/ERiverNorthCorOppR m MA 10.72 -1.5 -.6 +6.2/A dblelnStrIncI d MU 10.28 +.7 ... +3.4 dblelnStrIncR m MU 10.29 +.7 -.2 +3.1RiverbridgeGrIns d MG 18.90 -4.0 +4.6 +11.7/ARockefellerCorTxableBdIns CI 9.88 +.7 -1.3 +1.3/C IntermTENtBdIns MI 9.93 +.1 -1.0 +.6/ERoyceLowPricedStkSvc m SB 8.66 -.1 +2.4 +4.2/E MicroCpInvm d SB 11.74 -1.6 +.9 +3.0/E OppInvm d SV 13.51 -3.2 -.5 +10.1/A PEMutCnslt m SB 8.58 -2.6 +1.4 +8.0/B PEMutInvm d SB 10.70 -2.6 +1.7 +9.1/A PremInvm d SG 16.83 -3.4 +1.4 +10.5/B Sm/MdCpPremSvc m MB 15.14 -3.9 -3.0 +8.1/B SmCpValSvc m SV 10.19 -1.3 +.7 +2.6/E SmlrCoGrSvc m SG 10.74 -4.5 +.5 +5.8/E SpecEqInvm d SV 20.80 -2.8 -4.5 +5.4/D TtlRetInvm d SB 13.34 -2.3 -1.5 +8.3/BRussellInvEmergMktsS EM 21.67 -3.0 +2.5 +6.8 InvGbRlEstSecS GR 32.52 +.8 -3.1 +1.8 InvGlobalEqS WS 10.79 -2.6 -.1 +7.5 InvIntlDvdMktS FB 41.35 +.1 +.4 +5.7 InvInvmGrdBdS CI 20.87 +.7 -1.6 +1.0 InvLPBalStrA m MA 11.35 +.3 +.4 +4.4 InvLPBalStrC b MA 11.08 +.3 +.3 +3.6 InvLPBalStrS MA 11.50 +.3 +.5 +4.6 InvLPCnsrvStrA m XY 9.72 +.3 -.2 +2.2 InvLPCnsrvStrC b XY 9.60 +.2 -.5 +1.4 InvLPEqGrStrA m AL 13.43 -.8 +.4 +5.8 InvLPEqGrStrC b AL 11.99 -.8 +.2 +5.0 InvLPEqGrStrS AL 13.50 -.8 +.4 +6.1 InvLPGrStrA m AL 12.64 -.9 +.3 +5.1 InvLPGrStrC b AL 12.18 -.9 +.2 +4.3 InvLPGrStrS AL 12.82 -.9 +.4 +5.3 InvLPModStrA m CA 10.43 +.6 +.2 +3.7 InvLPModStrC b CA 10.27 +.6 ... +3.0 InvLPModStrS CA 10.49 +.6 +.2 +3.9 InvShrtDurBdS CS 18.98 +.2 ... +1.1 InvStratBdS CI 10.65 +.7 -1.4 +1.4 InvTEBdS MI 22.69 +.3 -.8 +1.9 InvTxMgdUSLgCpS LG 40.76 -4.0 -.4 +9.0 InvTxMgdUSMSCpS SG 26.70 -3.5 +.2 +6.3 InvUSCoreEqS LB 32.14 -3.8 -.3 +9.4 InvUSDefesvEqS LB 51.46 -2.9 +.1 +9.4 InvUSSmCpEqS SB 31.77 -3.2 -.3 +7.4RydexBasBiotechInv SH 86.86 -9.2 -.5 -1.3/D DynSP500H b LE 104.70 -10.5 -3.4 +15.8/B ElectronicsInv ST 136.65 -7.2 +4.0 +17.3/C HCInv SH 28.88 -5.5 +.8 +1.3/C IvGvLnBdStrInv IT 34.80 -3.4 +4.6 -1.2/A IvSP500StrInv BM 61.64 +5.1 ... -10.5/A NASDAQ1002xStrH b LE 127.93 -14.9 +3.6 +26.1/A NASDAQ100Inv LG 34.96 -7.3 +2.9 +14.1/A NovaInv LE 69.65 -7.8 -2.3 +12.4/B SP500PureGrH b LG 66.18 -6.2 +3.9 +8.2/E SP500PureValH b LV 84.34 -4.5 -1.7 +6.5/D TechInv ST 94.61 -6.8 +6.0 +15.2/DSEICAMuniBdF MF 10.53 +.1 -1.4 +.9/E CoreFxdIncF CI 11.04 +.7 -1.5 +1.4/B EmergMktsDbtF EB 10.32 -.2 +1.4 +4.3/C EmergingMktsEqF EM 13.00 -3.8 +.5 +8.0/B GNMAF GI 10.18 +.5 -1.2 +.6/A HighYieldBdF HY 7.09 +.3 +.1 +5.1/A InMgSP500IdxE LB 62.82 -5.1 -.7 +9.9/A IntermTermMuniF MI 11.47 +.3 -1.1 +1.7/B IntlEqF FB 11.64 -.5 ... +5.6/B IntlFxdIncF IB 10.30 +.8 +.9 +1.9/D LargeCapGrowthF LG 35.15 -5.4 +2.7 +8.9/D LargeCapValueF LV 24.94 -3.6 -1.7 +6.5/D MaschtsMuniBdF MT 10.30 +.1 -1.7 +.8/E MidCapF MB 27.32 -3.3 -1.0 +8.6/A NewJrsyMuniBdF MJ 10.21 +.1 -1.2 +1.2/E NewYorkMuniBdF MN 10.50 -.1 -1.4 +.9/D PnnylvnMuniBdF MP 10.51 +.1 -1.5 +1.1/E S&P500IndexF LB 62.40 -5.1 -.7 +9.8/A ShortDurGovtF GS 10.25 +.2 -.2 +.4/B SmallCapGrowthF SG 36.45 -3.4 +3.2 +6.5/D SmallCapValueF SV 24.28 -2.9 -2.0 +5.3/D TaxMgdSm/MdCpF SB 23.10 -3.4 +.9 +6.8/D TxMgdLCpF LB 25.35 -4.5 -.2 +7.6/D USMgdVolF LV 17.31 -2.4 -1.9 +6.9/C UltraShtDurBdF UB 9.31 +.2 +.3 +1.1/BSSGAIntlStkSelionN b FV 11.62 -.4 -1.5 +3.9/C SP500IdxN b LB 37.05 -5.1 -.8 +10.0/ASalientIntlSmCpIns FR 22.16 -.4 +2.1 +10.8/B SelIncA m RR 20.48 -.1 -6.4 +1.2/E SelIncC m RR 19.89 -.2 -6.6 +.6/ESchroderNorthAmrcnEqInv LB 16.82 -4.7 -.7 +9.7 TtlRetFIInv CI 9.66 +.5 -1.5 +1.0SchwabBal MA 15.48 -2.6 +.1 +5.9/B CATFBd MF 11.65 +.2 -1.0 +1.6/C CorEq LB 22.52 -4.6 -.8 +8.6/C DivEq LV 15.87 -4.1 -2.5 +5.8/D FdmtlIntlLgCIdx FV 9.55 +.4 +.2 +5.9/A FdmtlUSLgCIdx LV 16.95 -3.4 -1.8 +8.5/A FdmtlUSSmCIdx SB 14.84 -2.2 -.6 +7.8/C GNMA GI 9.64 +.6 -1.3 +.4/B GlbRlEstt GR 7.45 +.6 -2.9 +4.2/A HC SH 24.09 -4.4 -.5 +3.3/B HdgdEq LO 17.05 -1.7 -.5 +6.3/A IntermTrmBd CI 9.82 +.4 -1.2 +.6/E IntlIdx FB 20.97 -.4 +.4 +5.1/C LgCpGr LG 17.85 -6.3 -.3 +9.5/D MktTrackAllEq XM 18.73 -3.0 -.2 +8.1/A MktTrackBal MA 18.45 -1.7 -.6 +5.3/C MktTrackCnsrv CA 15.90 -.9 -.9 +3.6/C MktTrackGr AL 22.96 -2.5 -.3 +6.8/B SP500Idx LB 40.92 -5.0 -.7 +10.1/A Schwab1000Idx LB 62.27 -4.9 -.5 +9.6/B SmCpEq SB 21.28 -3.3 +1.2 +7.6/C SmCpIdx SB 30.98 -3.0 +1.1 +8.5/B TFBd MI 11.52 +.3 -1.0 +1.6/C Trgt2010 TA 13.25 -.7 -.5 +3.8 Trgt2020 TE 14.15 -1.0 -.1 +4.6 Trgt2030 TH 15.74 -1.8 +.3 +6.2 Trgt2040 TJ 16.97 -2.3 +.5 +7.2 TrsInPrtScIdx IP 10.97 +1.2 -.6 +1.1/B TtlStkMktIdx LB 47.05 -4.8 -.4 +9.6/BSchwartzMariaBd XY 11.29 -.5 -.8 +2.5/C MariaGr MG 30.96 -4.3 +.5 +10.2/A MariaRisingDiv LB 18.15 -4.6 -1.3 +7.3/DSegall Bryant & HamiSmCpVal d SB 12.59 -1.7 +.7 +7.7/CSelectedAmrcnD LB 39.68 -5.9 -2.2 +10.4/A AmrcnS b LB 39.58 -6.0 -2.3 +10.0/ASequoiaSequoia LG 170.47 -5.9 +.5 -1.6/ESheltonCMCATFInc MF 11.27 +.1 -1.0 +1.1/D CMCorValDrct LV 23.73 -3.1 -1.4 +6.3/D CMSP500IdxDrct LB 50.87 -5.1 -.7 +10.0/A CMSPMdCpIdxDrct MB 26.41 -3.4 -.8 +8.6/A CMSPSmCpIdxDrct SB 22.92 -1.7 +1.9 +10.5/ASitDivGrI d LB 16.50 -5.1 -1.8 +8.6/C LgCpGr d LG 41.20 -5.8 +1.6 +10.7/C MidCpGr d MG 18.46 -5.5 +.5 +4.1/E MinnesotaTFInc SM 10.40 +.6 -.3 +2.6/A SmCpGr d MG 54.71 -5.3 +.2 +2.8/E TFInc MI 9.67 +.7 +.1 +3.8/A USGvtSec UB 10.80 +.2 -.2 +.8/DSmead FundsValI1 LB 44.88 -5.6 -3.4 +7.5/D ValInv b LB 44.97 -5.7 -3.5 +7.2/DSnow CapitalOppA m MV 26.84 -2.9 -1.7 +.9/E OppIns d MV 27.13 -2.9 -1.6 +1.1/ESound ShoreShoreInv LV 44.80 -5.3 -2.4 +6.2/DSpirit of AmericaIncA m CL 11.72 +.5 -1.7 +2.8/C LgCpValA m LB 21.14 -4.6 -2.1 +6.7/E MnTFBdA m ML 9.32 +.4 -.8 +2.2/C RlEsttIncGrA m SR 10.79 +1.1 -7.4 +.1/DState FarmBal MA 66.55 -2.7 -3.1 +4.7/D BdIns CI 10.91 +.4 -1.7 +1.0/D BdPrem m CI 10.92 +.4 -1.7 +.9/D EqBdPrem m MA 12.34 -3.1 +.3 +6.2/A EqIns LB 10.90 -5.3 +1.7 +9.7/B EqPrem m LB 11.39 -5.2 +1.7 +9.6/B Gr LB 76.89 -4.2 -4.1 +7.1/D Interim GS 9.77 +.2 -.5 +.2/B IntlEqPrem m FG 13.47 -1.3 +2.5 +5.8/C IntlIdxPrem m FB 13.17 -.2 +.2 +4.5/C LfPth2020Prem m TE 14.73 -1.1 -1.1 +3.6/D LfPth2030Prem m TH 16.25 -1.9 -1.2 +4.8/D LfPth2040Prem m TJ 17.55 -2.6 -1.3 +5.8/D LfPthRetPrem m RI 13.29 -.9 -1.0 +3.2/B MnBd MI 8.51 +.3 -.9 +1.7/C SP500IdxIns LB 19.80 -5.1 -.8 +9.7/A SP500IdxPrems m LB 19.74 -5.1 -.7 +9.6/B SmCpIdxIns SB 18.37 -3.1 +1.0 +7.9/B SmCpIdxPrems m SB 18.03 -3.1 +1.0 +7.8/C SmMidCpEqPrems m SB 11.47 -1.9 -.8 +4.4/E TxAdvtgdBdPrem m MI 11.63 +.1 -.8 +1.8/BState StreetDiscpEMEqN b EM 8.44 -1.1 -.7 +.7/ESterling CapitalBhvLgCpValEqIns LV 21.40 -4.4 -1.6 +7.7/B BhvSmCpValEqIns SV 17.90 -2.7 -2.5 +7.2/C MidValIns MB 19.11 -3.4 -.4 +6.9/B NCIntermTFIns SI 10.52 +.1 -1.1 +1.1/C ShrtDrBdI CS 8.55 +.2 -.2 +1.1/B StrtonMdCpVlIns MB 66.03 -4.6 -3.4 +6.8/C StrtonRlEsttIns SR 34.40 -.1 -6.8 +2.7/A StrtonSmCpVlIns SB 83.85 -5.5 -2.9 +8.3/B TtlRetBdIns CI 10.35 +.6 -1.4 +1.8/A VIIntermTFIns SI 11.47 +.1 -1.2 +1.0/D WstVIIntrmTFIns SI 9.80 +.1 -1.2 +1.4/BStone HarborHYBdIns HY 8.01 +.1 -.5 +2.9/EStralem FundEq d LB 9.84 -5.0 -2.2 +7.1/DT. Rowe PriceAfrcMdlEst d MQ 10.13 -1.4 +5.3 +2.2/D BCGr LG 101.32 -6.8 +5.2 +14.4/A BCGrAdv b LG 99.89 -6.8 +5.1 +14.1/A BCGrR b LG 96.25 -6.8 +5.0 +13.8/A Bal MA 24.27 -2.2 +.2 +6.5/A CATFBd MC 11.34 +.3 -1.0 +2.4/C CorpInc TW 9.33 +.5 -2.5 +1.8/D CptlAprc MA 28.41 -2.1 +.5 +8.3/A CptlAprcAdv b MA 28.11 -2.2 +.4 +8.0/A CptlOpp LB 26.00 -5.2 -.2 +10.8/A DivGr LB 42.93 -3.8 -.8 +9.4/B DivGrAdv b LB 42.88 -3.8 -.9 +9.1/B DiversMidCpGr MG 29.99 -4.5 +2.0 +8.8/B EMBd d EB 12.24 +.4 -.6 +6.3/A EMLclCcyBd d XP 7.08 -.1 +3.8 +4.6/A EMStk d EM 45.66 -4.7 +1.5 +9.5/A EmergEurope d MQ 15.24 NA NA NA EqIdx500 d LB 70.93 -5.1 -.7 +9.9/A EqInc LV 32.56 -4.0 -2.0 +8.0/B EqIncAdv b LV 32.49 -4.0 -2.0 +7.7/B EqIncR b LV 32.42 -4.1 -2.1 +7.4/C ErpnStk d ES 21.01 +.9 +1.5 +2.8/D ExtendedEqMktId d MB 28.37 -3.5 +.6 +7.7/B FinclSvcs SF 28.44 -5.5 +1.6 +11.2/B GNMA GI 9.01 +.5 -.9 +.6/A GeorgiaTFBd SL 11.33 +.5 -1.0 +1.9/B GlbGrStk d WS 26.28 -3.9 +3.1 +9.9/A GlbMltSectBd IB 11.34 +.5 +.2 +3.8/B GlbRlEstt d GR 19.80 +.6 -2.6 +1.0/D GlbStk d WS 39.91 -4.5 +4.8 +13.7/A GlbTech ST 17.85 -6.3 +6.1 +23.2/A GrStk LG 64.89 -6.4 +3.6 +12.9/A GrStkAdv b LG 63.40 -6.5 +3.5 +12.6/A GrStkR b LG 61.29 -6.5 +3.4 +12.3/A GrandInc LB 28.27 -4.4 -.4 +9.6/B HY d HY 6.63 +.2 -.4 +4.6/B HlthSci SH 71.21 -5.8 +1.2 +4.1/B InProtBd IP 11.78 +1.2 -.4 +.9/C InsAfrcMdlEst d MQ 7.00 -1.4 +5.4 +2.4/C InsCorPlus CI 10.18 +.7 -1.2 +1.8/B InsEMBd d EB 8.86 +.4 -.5 +7.0/A InsEMEq d EM 41.72 -4.7 +1.6 +9.6/A InsFltngRt d BL 10.02 +.4 +1.3 +3.9/B InsFltngRtF d BL 10.01 +.3 +1.1 +3.7/B InsGlbGrEq d WS 28.53 -3.9 +3.3 +10.2/A InsHY d HY 8.82 +.2 -.4 +4.8/A InsIntlBd d IB 9.26 +1.1 +4.2 +5.2/A InsIntlCorEq d FB 14.08 -.8 +1.0 +6.0/A InsIntlGrEq d FG 25.09 -1.0 +.8 +6.1/C InsLgCpCorGr LG 39.39 -6.7 +5.2 +14.5/A InsLgCpGr LG 38.71 -6.1 +4.9 +15.1/A InsLgCpVal LV 22.78 -4.0 -2.6 +8.0/B InsMdCpEqGr MG 56.00 -4.9 +2.8 +11.0/A InsSmCpStk SG 24.32 -2.6 +2.5 +9.2/B InsUSStructRsrc LB 12.90 -5.2 -.2 +10.9/A IntlBd d IB 9.40 +1.1 +4.2 +5.1/A IntlDiscv d FR 73.38 -1.6 +2.8 +13.4/A IntlEqIdx d FB 14.49 -.5 +.3 +5.4/B IntlStk d FG 18.82 -1.1 +.8 +6.0/C IntlStkAdv m FG 18.87 -1.0 +.7 +5.7/C IntlValEq d FV 15.11 -.4 -.1 +3.2/D IntlValEqAdv m FV 15.36 -.5 -.2 +3.0/D IntlValEqR m FV 15.15 -.5 -.3 +2.7/D Japan d JS 15.60 ... +3.2 +14.4/A LatinAmerica d LS 25.75 -2.9 +4.8 +9.3/A MdCpGr MG 89.49 -4.6 +2.8 +10.4/A MdCpGrAdv b MG 86.83 -4.7 +2.8 +10.1/A MdCpGrR b MG 84.26 -4.7 +2.7 +9.8/B MdCpVal MV 30.53 -1.1 +.4 +9.0/A MdCpValAdv b MV 30.38 -1.1 +.3 +8.7/A MdCpValR b MV 29.90 -1.2 +.3 +8.4/A MediaTeleCms SC 99.32 -6.8 +3.0 +16.0/A MrylndShTrTFBd SS 5.15 -.1 -.1 +.3/D MrylndTFBd SL 10.62 +.5 -.8 +2.3/A NJTFBd MJ 11.86 +.4 -.9 +2.3/C NYTFBd MY 11.44 +.3 -.8 +2.2/C NewAmericaGr LG 50.05 -6.0 +4.2 +12.7/A NewAmericaGrAdv b LG 48.96 -6.0 +4.1 +12.4/A NewAsia d PJ 19.75 -2.6 +1.0 +7.3/C NewEra SN 35.85 +1.7 -1.8 +2.3/C NewHorizons SG 55.79 -3.4 +6.1 +13.4/A NewInc CI 9.29 +.7 -1.3 +1.2/C OverseasStk d FB 11.42 -.9 +1.0 +5.9/B PersonalStrBal MA 24.17 -2.1 +.6 +6.6/A PersonalStrGr AL 34.26 -2.9 +.9 +7.8/A PersonalStrInc CA 19.55 -1.3 +.4 +5.2/A QMUSSmCpGrEq d SG 35.58 -4.4 +2.0 +9.0/C RlAsts d SN 11.32 +.6 -3.2 +2.6/C RlEstt d SR 26.32 -.6 -7.7 +1.2/C RlEsttAdv m SR 26.66 -.6 -7.8 +.9/C Rtr2005 TA 13.62 -.8 -.2 +4.4/A Rtr2005Adv b TA 13.56 -.9 -.3 +4.1/B Rtr2005R b TA 13.64 -.9 -.3 +3.9/C Rtr2010 TA 18.25 -1.0 -.2 +4.8/A Rtr2010Adv b TA 18.15 -1.1 -.3 +4.5/A Rtr2010R b TA 18.04 -1.1 -.3 +4.3/B Rtr2015 TD 14.97 -1.4 -.1 +5.3/A Rtr2015Adv b TD 14.92 -1.4 -.1 +5.0/A Rtr2015R b TD 14.78 -1.4 -.2 +4.8/B Rtr2020 TE 22.56 -1.8 +.1 +6.0/A Rtr2020Adv b TE 22.39 -1.8 ... +5.7/A Rtr2020R b TE 22.18 -1.8 ... +5.5/A Rtr2025 TG 17.63 -2.1 +.2 +6.6/A Rtr2025Adv b TG 17.53 -2.1 +.2 +6.3/A Rtr2025R b TG 17.35 -2.1 +.1 +6.0/A Rtr2030 TH 26.01 -2.5 +.3 +7.1/A Rtr2030Adv b TH 25.78 -2.5 +.3 +6.8/A Rtr2030R b TH 25.56 -2.5 +.2 +6.5/A Rtr2035 TI 19.05 -2.8 +.4 +7.5/A Rtr2035Adv b TI 18.95 -2.8 +.3 +7.2/A Rtr2035R b TI 18.74 -2.8 +.3 +6.9/B Rtr2040 TJ 27.38 -2.9 +.5 +7.8/A Rtr2040Adv b TJ 27.13 -3.0 +.5 +7.5/A Rtr2040R b TJ 26.94 -3.0 +.4 +7.2/B Rtr2045 TK 18.58 -3.1 +.6 +7.9/A Rtr2045Adv b TK 18.45 -3.1 +.5 +7.7/A Rtr2045R b TK 18.25 -3.1 +.4 +7.4/B Rtr2050 TN 15.61 -3.0 +.6 +7.9/A Rtr2050Adv b TN 15.47 -3.1 +.5 +7.7/A Rtr2050R b TN 15.33 -3.1 +.5 +7.4/B Rtr2055 TL 15.67 -3.1 +.6 +7.9/A Rtr2055Adv b TL 15.57 -3.1 +.5 +7.7/B RtrBal CA 15.33 -1.0 -.1 +4.3/B RtrBalAdv b CA 15.34 -1.0 -.1 +4.1/B RtrBalR b CA 15.33 -1.0 -.2 +3.9/C SciandTech ST 48.02 -5.2 +5.6 +18.8/C SciandTechAdv b ST 47.40 -5.2 +5.5 +18.5/C ShrtTrmBd CS 4.66 +.2 -.1 +.9/C SmCpStk SG 48.88 -2.6 +2.5 +9.1/C SmCpStkAdv b SG 48.40 -2.6 +2.4 +8.8/C SmCpVal d SB 48.46 -2.8 -1.2 +10.8/A SmCpValAdv m SB 48.16 -2.8 -1.3 +10.4/A SpectrumGr LG 24.62 -3.6 +1.1 +9.1/D SpectrumInc MU 12.60 +.1 -.3 +3.6/B SpectrumIntl d FB 14.78 -.8 +1.2 +5.9/B SummitMnIncInv ML 11.75 +.5 -.9 +2.6/B SummitMnIntrInv MI 11.68 +.3 -1.0 +1.7/C TFHY d HM 11.92 +.6 -.4 +3.5/C TFInc ML 9.98 +.4 -.9 +2.2/C TFIncAdv b ML 9.99 +.4 -.9 +1.8/D TFShrtInterm MS 5.51 -.2 -.5 +.5/C TtlEqMktIdx d LB 29.95 -4.9 -.6 +9.5/B TxEfficientEq d LG 29.87 -5.5 +3.5 +10.5/C USBdEnhIdx d CI 10.75 +.7 -1.5 +1.2/C USLgCpCor LB 23.69 -4.4 -.5 +9.9/A USTrsInterm GI 5.58 +.5 -1.5 .../D USTrsLngTrm GL 12.28 +3.2 -3.5 .../E VITFBd SL 11.84 +.5 -.7 +2.3/A Val LV 36.43 -4.8 -2.4 +7.1/C ValAdv b LV 35.88 -4.8 -2.4 +6.9/CTCMSmCpGr SG 34.25 -4.8 +2.1 +10.6/BTCWCorFIIns CI 10.78 +.7 -1.4 +.9/D CorFIN b CI 10.75 +.7 -1.5 +.6/E EMIncIns EB 8.35 +.4 -1.1 +6.4/A RltvVlDivAprcI LV 18.91 -4.7 -.6 +6.5/D RltvVlDivAprcN b LV 19.24 -4.7 -.6 +6.3/D RltvVlLgCpIns LV 21.34 -4.9 -1.9 +6.6/C RltvVlMidCpI MV 25.05 -3.9 -.4 +8.1/B SelEqsI LG 25.96 -5.1 +4.1 +10.7/C SelEqsN b LG 23.58 -5.1 +4.1 +10.5/C TtlRetBdI CI 9.73 +.8 -1.3 +1.1/C TtlRetBdN b CI 10.03 +.7 -1.3 +.8/DTETON WestwoodEqAAA b LB 12.88 -4.5 -2.1 +7.9/D MightyMitesAAA m SB 27.55 -2.1 -1.8 +8.4/BTIAA-CREFBdIdxIns CI 10.58 +.8 -1.5 +1.0/D BdIns CI 10.17 +.6 -1.3 +2.0/A BdPlusIns CI 10.24 +.8 -1.1 +2.2/A BdPlusRet CI 10.26 +.7 -1.1 +1.9/A BdPlusRetail b CI 10.26 +.7 -1.2 +1.9/A BdRet CI 10.36 +.7 -1.3 +1.7/B BdRetail b CI 10.35 +.7 -1.4 +1.7/B EnhIntlEqIdxIns FB 8.27 -.1 +.4 +5.1/C EnhLCGrIdxIns LG 13.73 -5.6 +1.3 +12.8/A EnhLCValIdxIns LV 10.05 -4.2 -3.1 +6.5/D EqIdxIns LB 19.56 -4.8 -.5 +9.7/B EqIdxRet LB 19.85 -4.8 -.6 +9.4/B EqIdxRetail b LB 19.91 -4.8 -.5 +9.4/B GrIncIns LG 14.35 -5.3 +.7 +10.2/C GrIncPrem b LG 14.37 -5.3 +.6 +10.1/C GrIncRet LG 14.60 -5.3 +.6 +10.0/C GrIncRetail b LG 19.16 -5.3 +.6 +9.9/C HYIns HY 9.63 +.4 -.3 +4.4/B HYRet HY 9.63 +.3 -.3 +4.1/B HYRetail b HY 9.67 +.4 -.3 +4.1/C InLinkedBdIns IP 11.31 +.8 -.3 +.6/D InLinkedBdRet IP 11.38 +.7 -.4 +.3/E InLinkedBdRtl b IP 11.02 +.7 -.5 +.3/E IntlEqIdxIns FB 20.26 -.3 +.4 +5.2/B IntlEqIdxPrem b FB 20.21 -.4 +.4 +5.1/C IntlEqIdxRet FB 20.71 -.3 +.4 +5.0/C IntlEqIns FG 13.24 -1.8 -.4 +5.8/C IntlEqPrem b FG 13.21 -1.8 -.5 +5.7/D IntlEqRet FG 13.72 -1.8 -.4 +5.6/D IntlEqRetail b FG 8.75 -1.8 -.5 +5.5/D Lfcycl2010Rtr TA 13.62 -1.2 -.2 +4.7/A Lfcycl2015Rtr TD 12.30 -1.5 -.2 +5.0/A Lfcycl2020Rtr TE 13.02 -1.8 -.2 +5.5/A Lfcycl2025Rtr TG 13.46 -2.2 -.1 +6.1/A Lfcycl2030Rtr TH 13.82 -2.6 ... +6.6/A Lfcycl2035Rtr TI 14.34 -2.9 +.1 +7.1/B Lfcycl2040I TJ 11.00 -3.3 +.3 +7.9/A Lfcycl2040Rtr TJ 14.83 -3.3 +.2 +7.7/A Lfcycl2045Rtr TK 12.60 -3.6 +.2 +8.0/A LfcyclId2010I TA 14.97 -1.2 -.5 +4.2/B LfcyclId2020I TE 16.52 -1.7 -.5 +5.1/A LfcyclId2025I TG 17.37 -2.0 -.5 +5.7/B LfcyclId2035I TI 19.12 -2.7 -.3 +6.9/B LfcyclId2040I TJ 19.73 -3.1 -.2 +7.5/A LfcyclId2045I TK 19.85 -3.3 -.2 +7.8/A LfcyclRtIncRtr RI 11.60 -1.2 -.3 +4.4/A LgCpGrIdxIns LG 29.24 -5.7 +1.4 +12.2/A LgCpGrIdxRet LG 29.44 -5.7 +1.3 +11.9/B LgCpGrIns LG 20.57 -6.2 +3.7 +12.4/A LgCpGrRet LG 20.46 -6.1 +3.6 +12.0/B LgCpGrRetail b LG 20.52 -6.1 +3.6 +12.0/B LgCpValIdxIns LV 19.07 -4.1 -2.7 +7.3/C LgCpValIdxRet LV 19.39 -4.1 -2.7 +7.1/C LgCpValIns LV 18.64 -4.2 -2.1 +6.4/D LgCpValPrem b LV 18.60 -4.1 -2.1 +6.3/D LgCpValRet LV 18.57 -4.2 -2.2 +6.2/D LgCpValRetail b LV 17.89 -4.1 -2.1 +6.1/D MdCpGrI MG 22.75 -5.1 +1.0 +6.2/D MdCpGrP b MG 22.62 -5.1 +.9 +6.0/D MdCpGrRtl b MG 22.08 -5.1 +.9 +5.8/D MdCpGrRtr MG 22.11 -5.1 +.9 +5.9/D MdCpValI MV 23.19 -2.7 -1.1 +5.5/D MdCpValP b MV 23.14 -2.8 -1.2 +5.3/D MdCpValRtl b MV 22.61 -2.8 -1.2 +5.2/D MdCpValRtr MV 23.05 -2.8 -1.2 +5.2/D MgdAllcRtl b MA 12.81 -2.2 -.3 +6.0/B RlEsttSecI SR 14.50 +.1 -6.3 +3.5/A RlEsttSecP b SR 14.51 ... -6.3 +3.4/A RlEsttSecRtl b SR 14.39 ... -6.4 +3.2/A RlEsttSecRtr SR 15.10 +.1 -6.4 +3.3/A SP500IdxI LB 29.41 -5.0 -.7 +10.1/A SP500IdxRtr LB 29.22 -5.1 -.7 +9.9/A SclChEqI LB 19.16 -4.7 -.1 +9.4/B SclChEqP b LB 19.10 -4.7 -.2 +9.3/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 12, 2018

PAGE 55

SclChEqRtl b LB 17.20 -4.8 -.2 +9.1/B SclChEqRtr LB 19.44 -4.8 -.2 +9.2/B ShrtTrmBdI CS 10.25 +.2 ... +1.4/B ShrtTrmBdRtl b CS 10.25 +.2 -.1 +1.1/B ShrtTrmBdRtr CS 10.26 +.2 ... +1.1/B SmCpBlndIdxI SB 21.52 -3.0 +1.1 +8.7/B SmCpBlndIdxRtr SB 21.60 -3.1 +1.0 +8.4/B SmCpEqI SG 19.08 -4.2 -.1 +9.2/C SmCpEqP b SG 18.97 -4.2 -.2 +9.0/C SmCpEqRtl b SG 18.41 -4.2 -.2 +8.9/C SmCpEqRtr SG 18.60 -4.2 -.2 +8.9/C TEBdR b MI 10.26 +.3 -1.0 +1.1/DThe Investment HouseInvmHouseGr LG 32.92 -6.6 +.9 +12.5/AThird AvenueRlEsttValIns d GR 33.79 -.8 -1.6 +5.5/A SmCpValIns d SB 21.72 +.3 +4.4 +8.7/B ValIns d WS 50.43 -.4 +1.2 +5.4/DThompsonBd CS 11.43 +.2 +1.0 +3.8/A LgCp LB 64.95 -6.2 -3.3 +7.1/DThornburgCALtdTrmMnA m SS 13.48 -.2 -.8 +.4/D CorGrA m LG 35.85 -4.9 +5.4 +7.3/E DevWldR6 EM 21.52 -3.7 -.2 +5.2/D IntermMnA m MI 13.88 +.1 -1.1 +1.2/D IntermMnC m MI 13.90 +.2 -1.2 +.9/E IntlValA m FB 24.27 -1.6 -.9 +4.4/D IntlValC m FB 21.48 -1.6 -1.2 +3.6/E IntlValI FB 25.07 -1.5 -.8 +4.8/C InvmIncBldrA m IH 21.41 -1.0 -1.4 +3.3/D InvmIncBldrC m IH 21.39 -1.0 -1.6 +2.6/D LtdTrmIncA m CS 13.25 +.3 -.5 +1.4/B LtdTrmIncC m CS 13.23 +.2 -.5 +1.1/B LtdTrmIncI CS 13.25 +.2 -.4 +1.7/A LtdTrmMnA m MS 14.15 -.1 -.6 +.6/C LtdTrmMnC m MS 14.17 -.2 -.8 +.4/D LtdTrmMnI MS 14.15 -.1 -.6 +.9/B LtdTrmUSGvtA m GS 12.80 +.3 -.6 +.2/C NewMxcIntermMnA m SI 13.02 +.1 -.6 +.7/D ValA m LB 66.80 -4.4 -1.1 +8.5/C ValC m LB 61.12 -4.4 -1.3 +7.6/D ValI LB 68.76 -4.3 -1.0 +8.9/CThriventBalIncPlusA m CA 13.21 -1.2 ... +4.3 BalIncPlusS CA 13.18 -1.1 +.1 +4.7 DiversIncPlusA m CA 7.35 -.6 -.1 +3.9 HYA m HY 4.76 +.3 -.6 +3.9 IncA m TW 8.99 +.6 -1.8 +2.1 LgCpGrA m LG 10.77 -6.3 +5.2 +10.5 LgCpStkA m WS 27.48 -2.7 +1.3 +7.1 LgCpStkS WS 27.73 -2.6 +1.4 +7.5 LgCpValA m LV 22.30 -4.2 -1.7 +8.3 LgCpValS LV 22.44 -4.1 -1.6 +8.8 LtdMatBdA b CS 12.38 +.1 -.1 +1.4 MidCpStkA m MB 25.13 -4.2 -.7 +13.4 MidCpStkS MB 28.32 -4.2 -.6 +13.8 MnBdA m ML 11.14 +.4 -1.2 +1.7 OppIncPlusA m MU 10.15 +.3 -.4 +2.7 OppIncPlusS MU 10.15 +.4 -.3 +3.0 SmCpStkA m SG 21.58 -3.4 ... +11.8TimothyPlanSmCpValA m SB 19.50 -1.8 +.3 +8.5/BTocquevilleDelaeld b SV 22.25 -4.4 -1.7 +2.2/E Gold m SP 36.22 +7.0 -1.5 +5.1/D IntlVal b FB 17.47 -1.8 -.3 +7.0/A Opp b MG 27.90 -6.3 +9.4 +7.6/C Tocqueville b LB 35.41 -4.6 -3.3 +6.8/ETorrayTorray LV 47.45 -4.9 -4.0 +6.5/DTouchstoneActvBdA m CI 10.18 +.6 -1.7 +1.3/C ActvBdY CI 10.18 +.7 -1.6 +1.6/B BalancedA m MA 21.30 -2.8 -.8 +6.5/A DynGlbAllcA m IH 12.62 -1.6 +.7 +3.3/D FlexIncA m MU 10.84 +.2 -.7 +3.1/C FlexIncC m MU 10.69 +.2 -.9 +2.4/D FlexIncY MU 10.87 +.2 -.6 +3.4/B FocedY LB 43.35 -6.3 -.1 +7.9/D GrOppsIns LG 33.98 -5.5 +2.4 +7.1/E HYY HY 8.44 +.4 -.4 +3.0/E IntlEqA m FB 18.85 -1.7 -2.9 +5.5/B IntlSmCpY FR 18.98 +.1 +.4 +6.1/E LargeCpFocA m LB 42.41 -4.7 +.2 +10.3/A MergerArbtrgIns NE 10.47 +.3 -1.1 +2.1/B MergerArbtrgY NE 10.41 +.3 -1.1 +2.0/B MidCpGrA m MG 28.03 -4.1 +3.2 +8.0/C MidCpGrC m MG 18.25 -4.2 +3.0 +7.2/C MidCpGrIns MG 29.30 -4.1 +3.3 +8.3/B MidCpGrY MG 29.06 -4.1 +3.3 +8.3/B MidCpValIns MV 18.13 -4.5 -5.5 +7.3/B MidCpY MB 32.88 -3.7 +1.1 +8.1/B PrmYldEqY LV 9.27 -4.3 -1.5 +4.6/E SdCptlInsGr LG 22.53 -7.1 +9.5 +9.6/D SdCptlSelGrA m LG 15.10 -7.1 +9.3 +9.2/D SdCptlSelGrC m LG 13.84 -7.2 +9.1 +8.4/E SdCptlSelGrY LG 15.93 -7.1 +9.4 +9.4/D SdCptlSelGrZ b LG 15.11 -7.2 +9.3 +9.2/D SmCpGrY SG 6.61 -4.3 +2.0 +1.3/E SmCpIns SB 15.20 -2.3 +.8 +.1/E SmCpValA m SV 25.88 -4.4 -3.3 +4.5/E SmCpValOppsY SB 18.88 -2.9 -.1 +.2/E SmCpY SB 15.25 -2.3 +.8 .../E SmallComA m SG 5.28 -2.9 +1.1 +9.2/B SmallComC m SG 3.08 -3.1 +.7 +8.4/C SstnbtyIpcEqA m WS 22.02 -3.5 -1.7 +6.3/C SstnbtyIpcEqY WS 22.75 -3.5 -1.6 +6.5/C TtlRetBdIns CI 9.92 +.5 -1.3 +1.3/C UlShrtDrFIA m UB 9.25 ... +.2 +1.1/B UlShrtDrFIY UB 9.25 +.1 +.3 +1.3/B UlShrtDrFIZ b UB 9.25 ... +.2 +1.1/B ValIns LV 9.77 -3.9 -2.1 +6.9/C ValY LV 9.80 -4.0 -2.2 +6.7/CTowleDeep Val d SV 17.48 -3.2 -6.8 +11.0/ATransamericaAsAlCnsrvA m CA 11.05 -.8 -.3 +3.6 AsAlCnsrvC m CA 10.96 -.8 -.5 +2.9 AsAlGrA m XM 15.23 -2.7 +.3 +7.2 AsAlGrC m XM 14.76 -2.8 +.1 +6.4 AsAlModA m CA 12.05 -1.2 -.2 +4.5 AsAlModC m CA 12.02 -1.3 -.4 +3.7 AsAlModGrA m MA 13.40 -1.9 +.1 +5.7 AsAlModGrC m MA 13.37 -2.0 -.1 +4.9 CptlGrA m LG 25.66 -6.8 +9.5 +15.9/A FlexIncA m CI 9.14 +.3 -.6 +2.5/A HYBdA m HY 9.10 +.5 ... +4.1/C MltMgdBalA m MA 27.41 -3.0 -1.7 +5.6/B SMPValA m MV 26.98 -3.2 -1.2 +8.5/ATributary FundsSmCoIns SB 28.43 -3.5 -.2 +9.3/ATrust For Credit UniUnsShrtDrTCU GS 9.52 +.3 -.4 +.2/B UnsUlShDrGvtTCU UB 9.40 ... ... +.3/ETweedy, BrowneGlbVal d FV 28.38 -.7 -.4 +4.0/C GlbVlIICyUnHdg d FV 15.91 -.5 +1.3 +4.7/B Val WS 23.55 -2.0 -1.3 +4.8/D WldwdHDvYldVl d WS 10.48 +.3 +1.5 +5.2/DU.S. Global InvestorGlbRes b SN 5.97 -2.5 -2.0 +2.5/C GoldPrcMtls b SP 7.58 +10.7 -4.8 +12.0/A WldPrecMnral b SP 4.31 +3.9 -8.1 +10.4/AUBSGlbAllcA m IH 12.24 -1.4 +.6 +3.8/C GlbAllcC m IH 11.93 -1.5 +.4 +3.0/D GlbAllcP IH 12.51 -1.3 +.6 +4.1/C USAllcA m MA 48.46 -3.3 -.8 +5.9/B USAllcC m MA 46.61 -3.4 -1.0 +5.1/C USSmCpGrP SG 21.08 -3.7 +6.3 +7.6/DUBS PACEAltStrsInvmsP AM 10.78 -1.3 -.5 ... GlbFIInvmsP IB 10.15 +1.0 +1.3 +2.3/C IntermFIInvmsP CI 12.02 +.7 -1.7 +1.0 IntlEMEqInvP EM 14.77 -2.8 +1.6 +4.3/E IntlEqInvmsP FB 17.13 -.1 +1.1 +6.0/A LgCoGrEqInvmsP LG 26.05 -5.7 +1.9 +10.2/C LgCoValEqInvmsA m LV 22.88 -4.4 -2.9 +7.3/C LgCoValEqInvmsP LV 22.81 -4.4 -2.8 +7.6/B MnFIInvmsP MI 12.74 +.2 -1.2 +1.8/B MrBckScFIInvmsP CI 12.47 +.6 -1.7 +1.1/C SMCoGrEqInvmsP SG 19.30 -3.5 +6.5 +7.3/D SMCoValEqInvmsP SB 20.22 -3.4 -2.3 +6.5/D StrFIInvmsP CI 13.49 +.6 -1.3 +1.7/BUSA MutualsViceInv b LB 32.48 -2.8 +.5 +10.5/AUSAAAgrsGr LG 44.69 -5.7 +2.1 +10.8/C CABd MC 10.92 +.7 -.5 +2.6/C CptlGr WS 12.36 -3.0 -.2 +8.7/B CrnrstnEq WS 15.48 -2.8 -.8 +7.5/B CrnrstnMdlyAgrs MA 25.73 -1.2 -.8 +3.5/E CrnrstnMod CA 14.81 -.9 -.9 +3.2/D EM EM 19.93 -4.6 -.9 +7.0/C ExtendedMktIdx MB 19.09 -3.5 +.6 +7.3/B FirstStartGr AL 13.68 -1.8 -.8 +4.6/D Gr LG 30.32 -6.5 -.7 +11.3/B GrInc LB 24.68 -5.7 -1.8 +8.7/C GrandTxtr CA 19.45 -2.2 -.9 +6.0/A GvtSec GI 9.56 +.6 -.9 +.4/B HiInc d HY 8.07 ... ... +4.3/B Inc CI 12.83 +.6 -1.6 +2.2/A IncStk LV 19.43 -3.5 -2.1 +8.0/B IntermTrmBd TW 10.44 +.4 -1.1 +2.5/B Intl FB 33.33 -.4 +.2 +6.2/A NASDAQ100Idx LG 18.44 -7.3 +3.1 +14.9/A NYBd MN 11.76 +.8 -.3 +2.1/B PrcMtlsMnral SP 13.08 +6.3 -1.6 +4.7/E SP500IdxMbr LB 37.56 -5.1 -.7 +9.9/A SP500IdxRwd LB 37.57 -5.1 -.7 +10.0/A SciTech ST 27.45 -6.6 +3.8 +14.4/D ShrtTrmBd CS 9.08 +.3 -.1 +1.5/A SmCpStk SB 17.63 -2.8 +.5 +5.8/D TEIntermTrm MI 13.11 +.6 -.8 +2.1/B TELngTrm ML 13.21 +.5 -.7 +2.7/B TEShrtTrm MS 10.40 +.1 +.1 +.7/B TrgtRet2020 TE 12.75 -1.2 -.9 +4.5/C TrgtRet2030 TH 13.71 -1.9 -.9 +5.5/C TrgtRet2040 TJ 14.12 -2.5 -.9 +6.2/C TrgtRet2050 TN 14.32 -2.7 -.9 +6.5/D TrgtRetInc RI 11.53 -.8 -1.0 +3.1/B TtlRetStr MA 8.46 +1.8 -1.3 -2.4/E UlShrtTrmBd UB 9.92 +.2 +.2 +.9/C VIBd SI 11.16 +.5 -.9 +2.2/A Val LV 20.85 -5.2 -3.8 +5.9/D WldGr WS 31.80 -3.6 -1.5 +6.9/CUndiscovered ManagerBehavioralValA m SV 66.91 -2.6 -2.1 +9.3/A BehavioralValC m SV 63.04 -2.7 -2.2 +8.7/B BehavioralValL SV 68.55 -2.6 -2.0 +9.7/AVALIC Co IAstAllc MA 11.44 -2.1 +.5 +5.2/C CorEq LB 22.61 -4.4 -1.5 +8.7/C CptlCnsrvtn CI 9.57 +.7 -1.7 +.9/D DivVal LV 12.43 -3.8 -3.6 +8.8/A EmergEcos EM 9.36 -5.5 +.4 +7.4/B FrgnVal FV 10.78 -.5 -1.0 +3.1/D GlbSclAwrns WS 25.89 -3.5 -.3 +7.4/B GlbStr IH 12.17 -1.4 ... +2.7/D Gr LG 16.65 -5.4 +2.7 +11.3/B GrInc LB 21.73 -5.2 -1.6 +9.0/B GvtSec GI 10.20 +.6 -1.4 +.4/B HlthSci SH 19.54 -5.8 +1.1 +3.9/B InProt IP 10.97 +.7 ... +1.6/A IntlEqsIdx FB 7.53 -.4 +.2 +4.8/C IntlGr FG 14.42 +.7 +3.3 +5.7/D IntlGvtBd IB 12.06 +1.1 +1.3 +3.4/B LgCpCor LB 11.58 -5.3 -2.3 +8.6/C LgCptlGr LG 14.71 -4.1 +2.0 +10.6/C MidCpIdx MB 27.06 -3.4 -.7 +8.5/A MidCpStrGr MG 15.41 -4.7 +3.3 +9.3/B SciTech ST 29.48 -6.2 +7.4 +18.5/C SmCp SG 11.04 -2.7 +1.3 +6.6/D SmCpIdx SB 21.58 -3.0 +1.0 +8.3/B SmCpSpecVals SV 13.38 -2.3 -.9 +9.4/A SmMidGr MG 13.52 -4.5 +3.5 +7.3/C StkIdx LB 38.45 -5.1 -.7 +9.8/A Val LV 17.77 -3.9 -1.7 +6.4/DVALIC Co IICorBd CI 11.01 +.5 -1.7 +1.3/C HYBd HY 7.85 ... -.5 +4.3/B IntlOpps FR 21.89 -.5 +3.9 +13.2/A LgCpVal LV 22.30 -4.3 -1.8 +7.8/B MidCpVal MV 22.80 -4.4 -1.4 +6.8/C SclyRspnb LB 21.78 -5.5 -1.0 +9.4/B SmCpVal SV 15.51 -2.3 -1.3 +6.7/C StrBd MU 11.33 +.2 -1.4 +2.8/CVYClmbCntrnCrS b LB 23.50 -5.3 -2.4 +8.5/C TRPDvrsMdCpGrA b MG 10.70 -4.5 +1.9 +8.3/B TRPGrEqI LG 96.45 -6.4 +3.5 +12.9/AValue LineAstAllcInv b MA 31.83 -2.5 +.9 +6.4/A CorBd b CI 14.57 +.5 -1.9 +.8/D CptlApprctInv b AL 10.21 -5.3 +2.7 +7.7/A LgrCoFocedInv b LG 30.20 -7.1 +5.4 +12.9/A MidCpFoced b MG 19.53 -3.9 +1.8 +10.1/A PremGr b MG 33.42 -3.9 +.9 +8.4/B SmCpOppsInv b SG 51.87 -3.3 +.2 +9.2/B TE b ML 9.66 +.1 -1.3 +1.3/EVanEckEMA m EM 18.55 -4.1 +.6 +6.5/C EMY EM 18.85 -4.1 +.6 +6.9/C GlbHardAstsA m SN 34.94 -.6 -3.8 -5.0/E GlbHardAstsY SN 35.62 -.6 -3.8 -4.8/E IntlInvsGoldA m SP 9.14 +6.2 -2.6 +8.6/B IntlInvsGoldY SP 9.32 +6.3 -2.4 +9.0/BVanguard500IdxAdmrl LB 244.08 -5.0 -.7 +10.2/A 500IdxInv LB 244.08 -5.1 -.7 +10.1/A BalIdxAdmrl MA 34.28 -2.6 -.8 +6.4/A BalIdxIns MA 34.28 -2.6 -.8 +6.4/A BalIdxInv MA 34.28 -2.6 -.8 +6.2/A CAITTxExAdm MF 11.58 +.3 -1.0 +2.0/B CAITTxExInv MF 11.58 +.3 -1.0 +1.9/B CALtrmTEAdm MC 11.94 +.6 -1.4 +2.9/B CALtrmTEInv MC 11.94 +.6 -1.4 +2.8/B CnsDscIdxAdmrl CD 82.31 -4.2 +2.3 +10.2/A CnsStpIdxAdmrl CC 66.99 -3.1 -6.6 +4.5/B CnvrtSecInv CV 13.44 -1.6 +.5 +2.5/E CptlOppAdmrl LG 154.11 -6.7 +.3 +11.7/B CptlOppInv LG 66.71 -6.7 +.3 +11.6/B CptlValInv MB 12.98 -3.8 -2.5 +.9/E DevMIdxAdmrl FB 14.36 -.5 ... +5.9/B DevMIdxIns FB 14.38 -.5 ... +5.9/B DivAprcIdxInv LB 40.15 -4.4 -1.2 +9.3/B DivGrInv LB 26.06 -3.0 -.7 +8.5/C DiversEqInv LG 35.32 -4.7 +1.1 +8.9/D EMGvtBdIdxAdmrl EB 19.61 +.4 -1.6 +4.6/C EMSelStkInv EM 23.23 -3.6 +2.0 +7.0/C EMStkIdxInAdm EM 39.00 -2.8 +2.3 +5.2/D EMStkIdxInInv EM 29.70 -2.8 +2.3 +5.0/D EMStkIdxInPl EM 98.66 -2.8 +2.4 +5.3/D EMStkIdxIns EM 29.66 -2.8 +2.4 +5.3/D EngyAdmrl EE 101.89 +4.1 +1.2 +1.8/A EngyIdxAdmrl EE 48.39 +4.1 -1.4 -2.1/A EngyInv EE 54.31 +4.1 +1.2 +1.7/A EqIncAdmrl LV 75.83 -3.5 -2.2 +9.6/A EqIncInv LV 36.18 -3.5 -2.2 +9.5/A EuStkIdxAd ES 74.05 ... +.5 +5.2/B EuStkIdxInsP ES 141.08 ... +.5 +5.2/B EuStkIdxInstl ES 31.58 ... +.6 +5.2/B EuStkIdxInv ES 31.80 ... +.5 +5.0/B ExplorerAdmrl SG 92.48 -3.3 +4.6 +8.8/C ExplorerInv SG 99.35 -3.3 +4.6 +8.7/C ExplorerValInv SB 36.71 -2.4 +.1 +8.1/B ExtDrTrIdIns GL 34.32 +4.9 -4.8 +.2/E ExtDrTrIdInsPls GL 86.15 +4.9 -4.8 +.2/D ExtMktIdxAdmrl MB 85.08 -3.4 +.7 +7.8/B ExtMktIdxIns MB 85.07 -3.4 +.7 +7.9/B ExtMktIdxInsPls MB 209.94 -3.4 +.7 +7.9/B ExtMktIdxInv MB 85.12 -3.5 +.6 +7.7/B FAWexUSIAdmr FB 34.00 -1.1 +.4 +5.6/B FAWexUSIInPl FB 114.15 -1.1 +.4 +5.7/B FAWexUSIIns FB 107.80 -1.1 +.4 +5.6/B FAWexUSIdxInv FB 21.59 -1.1 +.4 +5.5/B FAWexUSSCIIn FQ 229.51 -.3 +1.1 +8.5/D FAWexUSSCplIInv FQ 45.82 -.3 +1.0 +8.3/D FSocialIdxIns LB 17.34 -5.2 -.5 +10.2/A FSocialIdxInv LB 17.33 -5.2 -.5 +10.1/A FinclsIdxAdmrl SF 34.56 -7.0 -1.1 +13.9/B GNMAAdmrl GI 10.26 +.6 -1.1 +1.0/A GNMAInv GI 10.26 +.6 -1.1 +.9/A GlbEqInv WS 31.45 -3.6 +.4 +8.8/A GlbMnmVlInv SW 13.39 -1.5 -1.0 +7.1/D GlbexUSRlEIAdmr d GR 37.23 +1.1 +1.6 +5.7/A GlbexUSRlEIdIns d GR 124.02 +1.1 +1.6 +5.7/A GlbexUSRlEIdInv d GR 24.57 +1.1 +1.6 +5.5/A GrIdxAdmrl LG 73.00 -5.8 +1.1 +10.5/C GrIdxIns LG 73.01 -5.8 +1.2 +10.5/C GrIdxInv LG 73.01 -5.8 +1.1 +10.3/C GrandIncAdmrl LB 76.69 -4.9 -.5 +10.0/A GrandIncInv LB 46.97 -4.9 -.6 +9.9/A HCAdmrl SH 83.55 -4.4 -1.1 +2.7/B HCIdxAdmrl SH 76.80 -5.6 -.1 +5.1/A HCInv SH 198.13 -4.4 -1.1 +2.6/B HYCorpAdmrl HY 5.80 +.5 -.6 +4.4/B HYCorpInv HY 5.80 +.5 -.6 +4.3/B HYTE MI 11.22 +.6 -.9 +3.4/A HYTEAdmrl MI 11.22 +.6 -.9 +3.5/A HiDivYldIdxInv LV 32.80 -4.0 -2.5 +9.4/A ITIdxAdmrl ST 87.96 -6.6 +4.5 +18.4/C InTrBdIdxAdmrl CI 11.05 +.6 -2.0 +1.1/C InTrBdIdxIns CI 11.05 +.6 -2.0 +1.1/C InTrBdIdxInsPls CI 11.05 +.6 -2.0 +1.1/C InTrBdIdxInv CI 11.05 +.6 -2.0 +1.0/C InTrCrpBdIAdmrl TW 22.81 +.5 -2.3 +2.1/C InTrCrpBdIIns TW 28.19 +.5 -2.2 +2.1/C InTrInGdAdm TW 9.50 +.5 -1.7 +1.9/D InTrInGdInv TW 9.50 +.5 -1.8 +1.8/D InTrTEAdmrl MI 13.87 +.2 -1.1 +1.9/B InTrTEInv MI 13.87 +.2 -1.1 +1.8/B InTrTrsAdmrl GI 10.85 +.6 -1.4 +.4/B InTrTrsIdxAd GI 21.21 +.6 -1.3 +.4/B InTrTrsIdxIns GI 26.32 +.6 -1.3 +.4/B InTrTrsInv GI 10.85 +.6 -1.4 +.3/B IndtlsIdxAdmrl ID 70.52 -5.9 -3.2 +10.1/A InPrtScAdmrl IP 25.37 +1.3 -.6 +1.2/B InPrtScIns IP 10.34 +1.3 -.5 +1.2/B InPrtScInv IP 12.93 +1.3 -.6 +1.1/B InsIdxIns LB 240.90 -5.0 -.7 +10.2/A InsIdxInsPlus LB 240.92 -5.0 -.7 +10.2/A InsTrgRt2020Ins TE 22.47 -1.4 -.3 NA InsTtlSMIInPls LB 58.82 -4.8 -.4 +9.7/A InsTtlSMIIns LB 58.81 -4.8 -.4 +9.7/B IntlExplorerInv FQ 21.47 -1.9 +.8 +10.6/B IntlGrAdmrl FG 99.30 -3.0 +3.9 +11.3/A IntlGrInv FG 31.20 -3.0 +3.9 +11.1/A IntlValInv FV 39.90 -1.6 +.1 +4.9/B LTBdIdInsPls CL 13.74 +2.3 -3.6 +2.2/D LTBdIdxIns CL 13.74 +2.3 -3.6 +2.2/D LTBdIdxInv CL 13.74 +2.3 -3.6 +2.1/E LTCrpBdIdxIns TW 30.34 +1.8 -3.7 +3.4/A LTInGrdAdm TW 10.06 +1.9 -4.1 +3.3/A LTInGrdInv TW 10.06 +1.9 -4.2 +3.2/A LTTE ML 11.41 +.5 -1.3 +2.8/A LTTEAdmrl ML 11.41 +.6 -1.3 +2.9/A LTTrsAdmrl GL 11.86 +3.2 -3.7 +.4/C LTTrsIdxIns GL 31.89 +3.2 -3.6 +.5/B LTTrsInv GL 11.86 +3.2 -3.7 +.3/D LfStrCnsrGrInv CA 19.81 -.9 -.4 +4.3/B LfStrGrInv AL 33.61 -2.5 -.2 +6.9/A LfStrIncInv XY 15.40 -.1 -.6 +2.9/B LfStrModGrInv MA 27.07 -1.7 -.3 +5.7/B LgCpIdxAdmrl LB 61.25 -5.1 -.6 +9.9/A LgCpIdxIns LB 252.08 -5.1 -.6 +9.9/A LgCpIdxInv LB 48.99 -5.1 -.6 +9.8/A LtdTrmTE MS 10.81 -.1 -.3 +.8/B LtdTrmTEAdmrl MS 10.81 -.1 -.2 +.9/B MATEInv MT 10.62 +.7 -1.3 +2.4/A MCpGrIdxAdm MG 55.36 -5.0 +.9 +6.5/D MCpGrIdxInv MG 50.56 -5.1 +.8 +6.4/D MCpVlIdxAdm MV 56.82 -3.3 -1.1 +8.0/B MCpVlIdxInv MV 43.19 -3.3 -1.2 +7.8/B MatlsIdxAdmrl SN 66.54 -5.4 -4.1 +8.0/A MdCpGrInv MG 27.37 -4.8 +3.6 +5.5/E MdCpIdxAdmrl MB 190.54 -4.1 -.2 +7.3/B MdCpIdxIns MB 42.09 -4.1 -.2 +7.3/B MdCpIdxInsPlus MB 207.59 -4.1 -.2 +7.3/B MdCpIdxInv MB 42.00 -4.1 -.3 +7.1/B MegaCpIdxIns LB 178.83 -5.3 -.7 +10.5/A MegaCpValIdxIns LV 146.93 -4.6 -2.4 +9.6/A MgdPayoutInv MA 18.92 -1.3 -.1 +5.1/C MktNetrlIns NE 11.61 -.3 +.1 +1.2/C MktNetrlInv NE 11.66 -.3 +.1 +1.1/C MorganGrAdmrl LG 93.54 -5.9 +3.1 +11.6/B MorganGrInv LG 30.16 -5.9 +3.1 +11.5/B MrtBckScIdxAdmr GI 20.60 +.5 -1.2 +1.0/A NJLTmTEAdm MJ 11.90 +.9 -1.1 +3.4/A NJLTmTEInv MJ 11.90 +.9 -1.1 +3.3/A NYLTmTEAdm MN 11.50 +.4 -1.4 +2.7/A NYLTmTEInv MN 11.50 +.4 -1.4 +2.6/A OhioLngTrmTE MO 12.34 +.6 -1.4 +2.9/A PALTmTEAdm MP 11.36 +.7 -1.2 +3.0/A PALTmTEInv MP 11.36 +.7 -1.2 +2.9/A PacStkIdxAdmrl DP 90.18 -1.3 +.4 +7.5/E PacStkIdxIns DP 13.80 -1.3 +.5 +7.5/D PacStkIdxInv DP 13.90 -1.3 +.3 +7.3/E PrcMtlsMngInv SP 9.93 +3.6 -6.0 +4.7/E PrmCpAdmrl LG 134.66 -6.0 +.8 +12.6/A PrmCpCorInv LG 26.68 -6.4 -.8 +11.2/B PrmCpInv LG 129.88 -6.0 +.8 +12.6/A RlEstIdxAdmrl SR 106.42 +.3 -8.6 +1.3/C RlEstIdxInstl SR 16.47 +.3 -8.6 +1.3/C RlEstIdxInv SR 24.95 +.3 -8.6 +1.2/C Rsl1000GrIdxIns LG 268.18 -5.7 +1.4 +12.2/A Rsl1000IdxIns LB 234.84 -4.9 -.6 +9.7/B Rsl1000VlIdxIns LV 205.13 -4.1 -2.7 +7.3/C Rsl2000GrIdxIns SG 266.53 -3.5 +3.5 +8.8/C Rsl2000IdxIns SB 236.12 -3.0 +1.1 +8.6/B Rsl2000VlIdxIns SV 211.71 -2.4 -1.4 +8.1/B Rsl3000IdxIns LB 234.95 -4.8 -.5 +9.6/B SCpGrIdxAdm SG 57.92 -3.4 +2.6 +7.9/D SCpGrIdxI SG 46.39 -3.4 +2.6 +7.9/D SCpGrIdxInv SG 46.33 -3.4 +2.5 +7.8/D SCpValIdxAdm SV 55.88 -2.8 -1.6 +7.9/B SCpValIdxI SV 31.23 -2.8 -1.6 +7.9/B SCpValIdxInv SV 31.18 -2.8 -1.6 +7.8/B SPMC400GrIdxIns MG 268.52 -3.7 +1.3 +9.5/B SPMC400IdxIns MB 252.79 -3.3 -.6 +8.7/A SPMC400VlIdxIns MV 237.53 -2.9 -2.6 +7.5/B SPSC600IdxIns SB 285.65 -1.8 +2.0 +11.2/A STBdIdxAdmrl CS 10.27 +.2 -.6 +.7/D STBdIdxIns CS 10.27 +.2 -.6 +.7/D STBdIdxInsPlus CS 10.27 +.2 -.5 +.7/C STBdIdxInv CS 10.27 +.1 -.6 +.6/D STCpBdIdxAdm CS 21.33 +.2 -.7 +1.4/A STCpBdIdxI CS 26.11 +.2 -.7 +1.5/A STFederalAdmrl GS 10.54 +.2 -.3 +.6/A STFederalInv GS 10.54 +.2 -.3 +.5/A STInfPrScIdAdmr IP 24.55 +.5 +.3 +1.1/B STInfPrScIdIns IP 24.57 +.5 +.4 +1.1/B STInfPrScIdxInv IP 24.52 +.5 +.3 +1.0/C STInvmGrdAdmrl CS 10.51 +.2 -.4 +1.5/A STInvmGrdIns CS 10.51 +.2 -.4 +1.5/A STInvmGrdInv CS 10.51 +.2 -.5 +1.4/B STTE MS 15.69 ... +.2 +.6/C STTEAdmrl MS 15.69 ... +.3 +.7/B STTrsAdmrl GS 10.47 +.2 -.2 +.4/A STTrsInv GS 10.47 +.2 -.3 +.3/B STTrsdxAdm GS 20.00 +.1 -.2 +.3/B STTrsdxIns GS 25.13 +.2 -.2 +.4/B SeledValInv MV 29.91 -4.2 -4.3 +7.5/B SmCpIdxAdmrl SB 70.77 -3.1 +.3 +7.9/B SmCpIdxIns SB 70.76 -3.1 +.3 +7.9/B SmCpIdxInsPlus SB 204.25 -3.1 +.3 +7.9/B SmCptlstIdxInv SB 70.74 -3.1 +.2 +7.8/C StarInv MA 26.82 -2.2 +.1 +6.6/A StrEqInv MB 34.07 -3.8 +.3 +7.7/B StrSmCpEqInv SB 35.61 -3.5 -.1 +6.9/C TMCapApAdm LB 136.24 -4.8 -.4 +10.2/A TMCapApIns LB 67.70 -4.8 -.4 +10.3/A TMSmCpAdm SB 62.77 -1.8 +2.0 +10.9/A TMSmCpI SB 62.91 -1.8 +2.0 +10.9/A TrgtRtr2015Inv TD 15.28 -1.0 -.3 +4.4/C TrgtRtr2020Inv TE 31.30 -1.4 -.3 +5.3/A TrgtRtr2025Inv TG 18.45 -1.8 -.3 +5.9/A TrgtRtr2030Inv TH 33.55 -2.1 -.2 +6.3/B TrgtRtr2035Inv TI 20.65 -2.4 -.2 +6.8/B TrgtRtr2040Inv TJ 35.72 -2.7 -.1 +7.3/B TrgtRtr2045Inv TK 22.47 -2.9 -.1 +7.5/B TrgtRtr2050Inv TN 36.16 -2.9 -.1 +7.5/B TrgtRtr2055Inv TL 39.18 -2.9 -.1 +7.5/B TrgtRtr2060Inv XQ 34.59 -2.9 -.1 +7.5/C TrgtRtrIncInv RI 13.47 -.5 -.3 +3.5/B TtBMIdxAdmrl CI 10.51 +.7 -1.5 +1.1/C TtBMIdxIns CI 10.51 +.7 -1.5 +1.1/C TtBMIdxInsPlus CI 10.51 +.7 -1.5 +1.1/C TtBMIdxInv CI 10.51 +.7 -1.5 +1.0/D TtInBIdxAdmrl IB 21.84 +1.0 +.9 +2.2/D TtInBIdxIns IB 32.77 +1.0 +.9 +2.3/C TtInBIdxInv IB 10.92 +.9 +.8 +2.2/D TtInSIdxAdmrl FB 30.58 -1.0 +.5 +5.9/A TtInSIdxIns FB 122.30 -1.0 +.5 +5.9/A TtInSIdxInsPlus FB 122.32 -1.0 +.5 +5.9/A TtInSIdxInv FB 18.28 -1.0 +.5 +5.8/B TtlSMIdxAdmrl LB 66.16 -4.8 -.4 +9.7/B TtlSMIdxIns LB 66.17 -4.8 -.4 +9.7/B TtlSMIdxInv LB 66.14 -4.8 -.5 +9.6/B TtlWldStkIdxIns WS 150.92 -3.0 ... +7.9/B TtlWldStkIdxInv WS 30.12 -3.0 ... +7.7/B TxMgBalAdmrl CA 30.37 -2.2 -.7 +5.9/A USGrAdmrl LG 98.32 -5.8 +3.9 +11.6/B USGrInv LG 37.94 -5.8 +3.9 +11.4/B USValInv LV 18.67 -3.7 -2.5 +7.4/C UtlsIdxAdmrl SU 55.67 +2.5 -4.1 +8.0/A ValIdxAdmrl LV 40.31 -4.5 -2.1 +9.5/A ValIdxIns LV 40.31 -4.5 -2.1 +9.5/A ValIdxInv LV 40.32 -4.5 -2.1 +9.4/A WlngtnAdmrl MA 71.00 -2.2 -1.6 +7.1/A WlngtnInv MA 41.11 -2.2 -1.6 +7.0/A WlslyIncAdmrl CA 63.48 -.6 -2.1 +5.0/A WlslyIncInv CA 26.21 -.6 -2.2 +5.0/A WndsrAdmrl LV 78.87 -3.8 -.1 +7.9/B WndsrIIAdmrl LV 65.70 -4.1 -2.1 +7.3/C WndsrIIInv LV 37.02 -4.1 -2.1 +7.2/C WndsrInv LV 23.38 -3.8 -.2 +7.8/BVericimetryUSSCVl SV 20.00 -2.6 -.6 +6.9/CVictoryDiversStkA m LB 18.56 -5.4 -2.5 +7.5/D DiversStkI LB 18.52 -5.4 -2.4 +7.8/D DiversStkR b LB 18.22 -5.4 -2.6 +7.2/D GlbNatrlResA m SN 22.79 +1.2 -4.0 -4.2/E INCrTtlRetBdY CI 9.33 +.7 -1.4 +.9/D INCrforIncA m GS 8.84 +.3 -.4 -.1/D INCrforIncI GS 8.83 +.2 -.5 +.2/C InsDiversStkR LB 10.33 -5.4 -2.3 +7.8/D IntgDiscvA m SB 39.79 -2.5 -.9 +10.2/A IntgDiscvY SB 43.24 -2.5 -.8 +10.5/A IntgSmCpValA m SV 38.30 -4.0 -3.6 +6.1/D IntgSmCpValY SV 39.41 -4.0 -3.5 +6.5/C MndMCpGrA m MG 33.83 -5.4 -1.9 +5.0/E MndMCpGrC m MG 27.45 -5.4 -2.0 +4.3/E MndMCpGrY MG 36.00 -5.4 -1.8 +5.3/E MndrMltCpA m LG 45.41 -5.5 -2.5 +8.6/D MndrMltCpC m LG 37.22 -5.6 -2.7 +7.7/E RSGrA m LG 20.90 -6.7 +1.5 +10.5/C RSLgCpAlphaA m LB 56.48 -4.3 -.2 +7.5/D RSMidCpGrA m MG 26.22 -6.6 +1.7 +6.7/D RSPtnrsA m SB 28.55 -4.0 -2.3 +7.2/C RSSciandTechA m ST 23.51 -6.9 +9.0 +22.3/A RSSelGrA m SG 47.36 -5.6 +2.9 +6.2/E RSSmCpEqA m SG 20.04 -4.9 +6.1 +10.3/B RSSmCpGrA m SG 85.81 -4.9 +6.0 +9.9/B RSValA m MB 26.08 -3.0 -.5 +4.6/D SP500IdxA m LB 20.93 -5.1 -.8 +9.6/B SophusEMA m EM 23.32 -3.9 +3.5 +9.1/A SycEsVlA m MV 40.06 -3.4 -1.1 +9.7/A SycEsVlI MV 40.08 -3.3 -1.0 +10.1/A SycEsVlR b MV 39.58 -3.3 -1.1 +9.5/A SycmrSmCoOppA m SV 46.54 -2.7 -.4 +11.6/A SycmrSmCoOppI SV 46.98 -2.6 -.3 +11.9/A SycmrSmCoOppR b SV 43.77 -2.7 -.5 +11.3/A TrvlnIntlSMI FQ 14.81 -1.0 +.7 +10.3/BVikingKansasMuncplA m SI 10.57 +.3 -.9 +1.5/B TFForMontanaA m SI 9.88 +.4 -1.3 +1.4/BVillereBalInv AL 23.04 -2.5 +4.2 +2.9/EVirtusCdxMcpVlEqI MV 12.55 -2.9 -.9 +6.9/C CrdxLgCpValEqA m LV 15.51 -5.1 -4.3 +6.7/C CrdxLgCpValEqI LV 15.67 -5.0 -4.2 +7.0/C CrdxSmCpValEqIn SB 11.67 -1.6 -2.5 +8.3/B DuffPlRlEtSecA m SR 24.43 +.3 -7.9 +1.4/C GrAllcStrIns AL 9.50 -1.8 -.6 +4.9 IntlEqIns FG 12.32 -.7 +1.9 +8.5/A KARCapitalGrA m LG 16.88 -6.7 +4.1 +12.1/A KARMidCapGrA m MG 30.93 -4.1 +11.7 +12.9/A KARSmCapCoreA m SG 32.92 -1.3 +6.8 +17.6/A KARSmCapCoreI SG 34.59 -1.3 +6.9 +17.9/A NFDurIncI CS 10.69 +.2 -.2 +1.6/A NFMulSecS/TBdA m CS 4.70 ... -.3 +2.2/A NFMulSecS/TBdC b CS 4.76 ... -.5 +1.9/A NFMulSecS/TBdC1 m CS 4.75 ... -.5 +1.5/A NFTaxExemBdI MI 11.01 +.3 -.9 +1.8/B NFtMuSectInBdA m MU 10.19 ... -.7 +3.9/A NeweetHYA m HY 4.14 ... ... +4.2/B RamtEnhCreEqA m LB 18.72 -5.6 -7.7 +8.3/C SectTrendA m LB 12.74 -5.1 -.3 +4.1/E SectTrendC m LB 12.53 -5.1 -.6 +3.3/E SeixCorBdIns CI 10.40 +.8 -1.6 +.9/D SeixGrgTEBdIns SI 10.39 +.6 -1.0 +1.9/A SeixHGrdMnBdIns ML 11.69 +.7 -1.3 +2.4/C SeixHYIns HY 8.28 +.5 -.1 +3.7/C SeixHiIncI HY 6.40 +.2 -.3 +4.6/B SeixInvGrdTEBdI MI 11.53 +.6 -1.0 +1.5/C SeixTtlRetBdI CI 10.18 +.8 -1.8 +.8/D SeixUSGSUSBdI UB 10.01 +.2 +.4 +.7/D SlvnLgCpGrStkA m LG 5.68 -6.6 +3.5 +8.0/E StrAllcA m MA 14.91 -3.2 +2.4 +4.6/D TactAllcA m MA 9.38 -3.4 +2.5 +4.7/D VontForOppsA m FG 34.88 -1.9 -1.7 +6.7/B VontForOppsC m FG 34.20 -1.9 -1.9 +5.9/C VontForOppsI FG 34.91 -1.9 -1.6 +7.0/B VontlGlbOppsA m WS 16.15 -3.6 -.9 +10.0/A VontobelEMOppI EM 12.19 -1.9 +.9 +5.8/DVoyaGNMAIncA m GI 8.24 +.4 -1.0 +.8/A GNMAIncC m GI 8.20 +.5 -1.2 +.1/D GlbEqA m WS 35.71 -2.9 -.9 +5.5/D GlbEqC m WS 33.24 -3.0 -1.1 +4.8/D GlbRlEsttA m GR 16.42 -.1 -4.7 -.3/E HYBdA m HY 7.94 +.2 -.4 +4.2/B IntermBdA m CI 9.90 +.6 -1.4 +1.7/B IntermBdI CI 9.90 +.8 -1.2 +2.0/A LgCpGrA m LG 37.55 -4.8 +1.2 +10.7/C LgCpGrI LG 41.53 -4.8 +1.3 +11.1/B MdCpOppsA m MG 22.57 -4.6 +1.0 +7.9/C MdCpOppsC m MG 16.92 -4.7 +.8 +7.1/C MltMgrIntlSmCpA m FQ 65.10 -.9 +1.5 +10.6/B RlEsttA m SR 13.83 -.5 -8.6 .../D RlEsttI SR 15.31 -.5 -8.5 +.5/D RussiaA m MQ 28.56 -14.7 -4.1 +6.3/B SmCoA m SB 14.06 -4.7 -1.3 +8.2/B SmCpOppsA m SG 58.75 -4.2 +.5 +7.1/DWCMFocIntGrIns d FG 16.05 -.9 +2.0 +8.9/A FocIntGrInv m FG 15.99 -.9 +1.9 +8.6/AWaldenEq LB 21.44 -4.7 -.8 +9.7/BWasatch1stSourceInc d CS 9.98 +.2 -.4 +1.0/B CorGr d SG 71.25 -3.1 +4.2 +11.3/A GlbValInv d WS 8.78 -2.0 -.9 +6.8/C HoisingtonUSTrs d GL 15.91 +3.9 -4.8 -.6/E IntlGrInv d FR 36.40 -.1 +5.7 +10.5/B IntlOppsInv d FR 3.55 -.6 +2.0 +11.3/B LSInv d LO 12.53 -3.1 -3.8 -2.3/E MicroCp d SG 8.17 -1.2 +6.9 +12.5/A MicroCpVal d SG 3.40 -2.0 -.9 +12.0/A SmCpGrInv d SG 46.77 -3.3 +7.9 +8.1/C SmCpVal d SB 7.84 -3.2 -1.4 +9.3/A UlGr d SG 22.33 -1.9 +8.9 +13.3/A WldInnovtrInv d SW 22.00 -.4 +3.0 +12.4/AWeitzBal CA 14.23 -2.3 +.3 +3.9/B NebraskaTFInc SI 9.75 ... -1.0 +.1/E PtnrsIIIOppIns LO 14.52 -3.4 +.6 -.3/E PtnrsValInv LB 31.04 -5.7 -1.3 +.6/E ShrtDrIncIns CS 12.12 +.2 -.2 +1.3/B ValInv LG 42.83 -4.9 +.4 +2.8/E sHickory MB 51.17 -4.2 -2.2 +.6/EWells FargoAdjRtGvtA f UB 8.94 ... +.2 +.2/E AdjRtGvtInst UB 8.94 ... +.2 +.5/E AstAllcA f IH 14.45 -1.2 -.1 +3.3 AstAllcAdm IH 14.61 -1.3 -.1 +3.5 AstAllcC m IH 13.99 -1.3 -.4 +2.5 CALtdTrmTFA f SS 10.58 ... -.8 +.6/C CATFA f MC 11.62 +.4 -1.2 +2.0/D CATFAdm MC 11.65 +.4 -1.1 +2.2/D CBLgCpValA f LV 14.14 -3.5 -1.9 +8.4/A CBLgCpValInst LV 14.18 -3.5 -1.8 +8.8/A CBMidCpValA f MV 35.92 -3.3 -2.2 +8.9/A CBMidCpValInst MV 36.21 -3.3 -2.1 +9.3/A CommonStkA f MB 22.72 -4.4 -1.1 +7.3/B CorBdA f CI 12.94 +.8 -1.5 +.8/D CorBdAdm CI 12.63 +.7 -1.6 +.9/D CorBdInst CI 12.61 +.7 -1.5 +1.2/C CorPlusBdA f CI 12.43 +.7 -1.1 +2.6/A DiscpUSCorA f LB 16.76 -5.3 -1.9 +9.4/B DiscpUSCorAdm LB 17.21 -5.2 -1.8 +9.5/B DiscvAdm MG 34.60 -5.4 +2.9 +9.1/B DvrsCptlBldrA f AL 10.23 -4.1 +.9 +9.5/A DvrsCptlBldrC m AL 10.20 -4.3 +.6 +8.7/A DvrsEqA f LG 25.89 -4.3 +.2 +7.4/E DvrsEqAdm LG 25.99 -4.3 +.2 +7.7/E DvrsIncBldrA f XY 6.26 -1.0 -1.2 +5.6/A DvrsIncBldrC m XY 6.27 -1.0 -1.3 +4.9/A DvrsIncBldrInst XY 6.12 -1.0 -1.1 +6.0/A DvrsIntlA f FB 13.52 -1.2 +.9 +4.1/D EMEqA f EM 25.87 -3.0 +1.9 +7.7/B EMEqAdm EM 27.10 -3.0 +2.0 +7.8/B EMEqC m EM 21.75 -3.1 +1.7 +6.8/C EndeavorSelInst LG 9.47 -6.1 +3.8 +11.9/B GlobalSmCpA f SW 42.55 -1.5 +.4 +11.2/A GrAdm LG 40.19 -6.4 +5.7 +10.7/C GrBalA f MA 46.73 -2.6 -.4 +5.5/B GrBalAdm MA 41.67 -2.5 -.3 +5.7/B GrInst LG 43.40 -6.4 +5.8 +10.9/B GvtSecA f GI 10.70 +.7 -1.3 +.3/C GvtSecAdm GI 10.70 +.7 -1.2 +.5/B GvtSecInst GI 10.70 +.7 -1.1 +.7/A HYBdA f HY 3.30 -.3 -1.2 +4.2/B HYBdC m HY 3.30 -.3 -1.4 +3.4/D IdxAstAllcA f MA 32.52 -3.4 -1.1 +5.6/B IdxAstAllcAdm MA 32.53 -3.3 -1.0 +5.8/B IdxAstAllcC m MA 19.78 -3.4 -1.2 +4.8/C IntlBdA f IB 10.67 +1.1 +3.5 +2.4/C IntlBdInst IB 10.81 +1.2 +3.5 +2.8/C IntrsValA f LB 12.18 -4.1 -1.5 +5.6/E IntrsValInst LB 12.25 -4.1 -1.4 +6.0/E IntrsWldEqA f WS 22.19 -2.7 +.3 +7.5/B MinnesotaTFAdm SM 10.51 +.2 -.8 +1.9/B ModBalAdm CA 22.75 -1.7 -.6 +4.1/B OmegaGrA f LG 49.43 -6.2 +3.1 +10.2/C OmegaGrC m LG 34.40 -6.3 +2.9 +9.3/D OppA f LG 42.66 -4.8 -.5 +7.2/E OppAdm LG 46.47 -4.7 -.4 +7.4/E PETFInst MP 11.48 +.3 -.7 +2.2/B PrecMetalsA f SP 34.38 +7.1 -4.3 +5.3/D PremLgCoGrA f LG 13.78 -6.9 +4.3 +9.3/D ShrtDrGvtBdAdm CS 9.69 +.1 -.3 +.4/D ShrtDrGvtBdInst CS 9.69 +.1 -.2 +.5/D ShrtTrmBdInst CS 8.66 +.2 ... +1.1/B ShrtTrmHYBdA f HY 8.01 +.4 +.5 +2.3/E SmCoGrAdm SG 54.44 -4.7 +4.6 +6.2/E SmCoValAdm SV 27.89 -1.9 +.4 +8.6/B SmCpOppsAdm SG 22.61 -3.5 -1.4 +8.3/C SmCpValA f SB 17.28 -3.5 -.9 +10.6/A SpMCpValAdm MV 36.93 -3.3 -2.9 +6.6/C SpMCpValIns MV 37.25 -3.3 -2.8 +6.8/C SpcSmCpValA f SV 34.50 -2.3 -1.0 +9.0/A SpcSmCpValAdm SV 35.31 -2.2 -1.0 +9.1/A SpcSmCpValC m SV 31.28 -2.3 -1.2 +8.2/B SpecizedTechA f ST 14.18 -6.3 +11.3 +18.7/C StrMnBdA f MS 8.90 ... -.1 +1.6/A StrMnBdAdm MS 8.90 +.2 +.1 +1.7/A StrMnBdC m MS 8.93 ... -.3 +.8/B Target2020A f TE 12.58 -.8 -1.3 +2.9/E Target2020Adm TE 12.83 -.9 -1.2 +3.0/E Target2020R6 TE 12.94 -.8 -1.1 +3.4/D Target2030A f TH 13.53 -1.5 -1.0 +4.5/E Target2030Adm TH 13.80 -1.5 -.9 +4.6/E Target2030R6 TH 13.80 -1.4 -.8 +5.0/D Target2040A f TJ 16.00 -2.0 -.9 +5.5/E Target2040Adm TJ 16.45 -2.0 -.8 +5.7/D Target2040R6 TJ 16.49 -2.0 -.8 +6.0/D TrdtnlSmCpGrA f SG 15.26 -5.7 +1.3 +5.7/E UlSTMnIncA f MS 9.55 ... +.1 +.2/E UlSTMnIncIns MS 9.55 ... +.1 +.5/C UlShTrIncA f UB 8.45 +.1 +.2 +.9/C UlShTrIncIns UB 8.45 +.2 +.3 +1.2/B Utl&TlCmA f SU 20.34 +1.4 -3.5 +5.2/CWesMarkBal MA 12.87 -3.4 -1.0 +5.0/C Gr LG 20.31 -4.8 +1.6 +6.3/E GvtBd CI 9.62 +.6 -1.1 +.2/E SmCoGr SG 14.00 -4.9 +.7 +5.1/E WestVIMnBd SI 10.37 +.3 -1.2 +1.3/BWestcoreColoradoTERtl SI 11.38 +.4 -.9 +2.0/A FlexIncRtl HY 8.82 +.3 -.8 +4.3/B PlusBdRtl CI 10.49 +.8 -1.2 +1.8/AWestern AssetAdjRtIncI UB 9.05 +.3 +.6 +2.3/A CAMnsA m MC 15.69 +.6 -1.1 +1.7/E CAMnsC m MC 15.65 +.5 -1.2 +1.1/E CAMnsI MC 15.69 +.6 -1.0 +1.8/E CorBdA m CI 12.39 +.8 -1.5 +1.8/A CorBdFI b CI 12.40 +.9 -1.5 +1.9/A CorBdI CI 12.39 +.9 -1.4 +2.2/A CorBdIS CI 12.41 +1.0 -1.4 +2.3/A CorPlusBdA m CI 11.58 +.9 -1.3 +2.7/A CorPlusBdFI b CI 11.59 +.9 -1.3 +2.7/A CorPlusBdI CI 11.59 +1.0 -1.2 +3.1/A CorPlusBdIS CI 11.59 +1.1 -1.1 +3.1/A CorpBdA m TW 12.26 +.8 -2.0 +3.0/A EMDbtI EB 4.88 -.1 -2.3 +4.2/D GlbHYBdA m HY 6.34 +.1 -.8 +4.2/B GlbHYBdIS HY 6.34 +.1 -.7 +4.6/B HYI HY 7.92 +.3 -.1 +3.8/C HYIS HY 8.05 +.4 ... +3.8/C IncomeA m MU 6.33 +.1 -.6 +3.8/B InIdPlsBdI IP 11.08 +1.2 -.7 +.4/E InIdPlsBdIS IP 11.13 +1.1 -.8 +.5/D IntermBdI CI 10.76 +.4 -1.0 +1.9/A IntermBdIS CI 10.77 +.4 -.9 +2.0/A IntermTrmMnsA m MI 6.31 +.3 -.9 +1.5/C IntermTrmMnsC b MI 6.32 +.2 -1.0 +1.0/E IntermTrmMnsI MI 6.31 +.3 -.8 +1.7/B IntrmMtCAMnsA m MF 8.63 +.3 -.8 +1.1/D IntrmMtCAMnsC b MF 8.62 +.3 -1.0 +.5/E IntrmMtNYMnsA m MN 8.49 +.4 -.7 +.8/E IntrmMtNYMnsC b MN 8.49 +.2 -.8 +.2/E Mgd Mns A m ML 16.04 +.5 -1.0 +2.0/D Mgd Mns C m ML 16.05 +.5 -1.1 +1.4/E Mgd Mns I ML 16.07 +.5 -.8 +2.1/C MnHiIncA m HM 14.05 +.3 -.6 +2.8/D MnHiIncC m HM 13.97 +.2 -.7 +2.2/E MnHiIncI HM 13.97 +.2 -.5 +2.9/D MrtgBckdScA m CI 10.39 +.7 -.6 +1.6/B MrtgBckdScI CI 10.44 +.8 -.4 +1.8/A NJMnsA m MJ 12.13 +.6 -.9 +2.0/C NYMnsA m MY 12.90 +.4 -1.0 +1.4/E NYMnsC m MY 12.89 +.5 -1.1 +.9/E NYMnsI MY 12.89 +.5 -.9 +1.6/D PEMnsA m MP 12.62 +.4 -.7 +2.1/C PEMnsC m MP 12.57 +.5 -.9 +1.5/D ShrtDrHiIncA m HY 5.33 +.3 +.8 +2.5/E ShrtDrHiIncC1 m HY 5.36 +.3 +.7 +2.1/E ShrtDrHiIncI HY 5.35 +.3 +.9 +2.8/E ShrtDrMnIncA m MS 5.05 -.1 -.1 +.5/D ShrtDrMnIncC b MS 5.05 -.1 -.1 +.2/E ShrtDrMnIncI MS 5.05 -.1 ... +.6/C ShrtTrmBdI CS 3.85 +.4 +.1 +1.4/A ShrtTrmBdIS CS 3.85 +.4 +.1 +1.5/A TtlRtUncnsFI b NT 10.56 +.3 -1.1 +3.5 TtlRtUncnsI NT 10.57 +.4 -.9 +3.7 TtlRtUncnsIS NT 10.56 +.5 -.9 +3.8WestwoodEMIns EM 10.45 -1.4 +2.3 +4.4/E IncOppA m MA 15.36 -2.7 -2.3 +3.2/E IncOppIns MA 15.37 -2.7 -2.3 +3.5/E LgCpValIns LB 12.78 -4.5 -1.8 +8.4/C SMdCpIns MB 15.61 -3.8 -1.1 +3.8/E SMdCpPlusIns MB 15.70 -4.0 -1.1 +3.5/E ShrtDrHYIns HY 9.25 +.4 +.6 +3.0/E SmCpValIns SB 17.42 -1.7 +.8 +9.6/AWilliam BlairBdI CI 10.07 +.6 -1.2 +1.8/A EMGrI EM 16.56 -2.0 +1.2 +6.6/C EMGrIns EM 16.70 -1.9 +1.3 +6.7/C EMLeadersIns EM 11.25 -2.4 +1.4 +5.2/D GlbLeadersI WS 15.16 -2.3 +4.1 +9.3/A GrI LG 12.27 -4.6 +6.6 +9.9/C InsIntlGr FG 18.37 -.3 +1.6 +5.5/D IntlDevPlusI FG 16.51 -.2 -1.5 +4.1/E IntlGrI FG 31.64 -.4 +1.6 +5.5/D IntlGrN b FG 30.88 -.4 +1.5 +5.1/D IntlSmCpGrI FR 15.72 -.8 +.4 +9.2/C IntlSmCpGrIns FR 15.82 -.7 +.6 +9.3/C MidCpGrI MG 12.21 -3.4 +5.5 +6.2/D SmCpGrI SG 31.51 -2.0 +6.4 +13.5/A SmCpValI SB 19.96 -3.5 -3.6 +6.8/C SmMidCpGrI MG 25.69 -4.1 +4.9 +11.6/AWillistonBsnMdNrAmrStkA m EE 5.18 +1.2 -5.5 -5.6/BWilmingtonBroadMktBdIns CI 9.44 +.6 -1.4 +.9/D IntermTrmBdIns CI 9.65 +.3 -1.1 +.7/E IntlIns FB 9.19 -1.1 -.1 +5.9/A LgCpStrIns LB 21.93 -5.1 -.4 +9.6/B MnBdIns MI 12.85 +.1 -1.4 +1.4/D NYMnBdIns MN 10.24 +.1 -1.4 +1.2/D RlAstIns IH 14.59 +1.0 -.9 +1.9/EWilshire5000IdxInvm b LB 20.69 -4.7 -.7 +9.4/B LgCoGrIns LG 43.41 -6.4 +2.1 +10.8/B LgCoGrInvm b LG 40.31 -6.4 +2.0 +10.5/CWintergreen FundInv m WS 13.00 -1.7 -4.6 +2.6/EWorld FundsRlEstValOppIns SR 11.64 +.6 -8.1 -1.3/EYorktownShrtTrmBdL b CS 3.61 +.2 +.1 +.9/CZacksSmCpCorInv m SB 27.99 -4.0 +.4 +8.7/BiSharesMSEAIntlIdxIns FB 14.24 +.1 +.9 +5.2 MSEAIntlIdxInvA b FB 14.14 +.1 +.9 +4.9 Rusl2000SCIdIns SB 19.95 -3.2 +.9 +8.3 Rusl2000SCIdIvA b SB 19.95 -3.2 +.9 +8.1 S&P500IdxK LB 314.92 -5.0 -.6 +10.2/A USAggtBdIdxK CI 9.91 +.7 -1.6 +1.0/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 12, 2018

PAGE 56

A weekly publication of Sun Coast Media GroupServing Southwest Florida outdoor enthusiasts THE ORIGINAL SINCE 1997April 12 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

Photo provided5-year-old Zane Ackerman got a little help showing o his rst redsh „ a big fat 30-incher. He is now ocially spoiled for life on reds. 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 It was just another beautiful sunny day with a light breeze in Southwest Florida. The Venice Area Birding Association had planned our yearly trek to Randall Research Center on Pine Island. This trip included 11 people and a convoy of three vans. Birding Lee County ANGLING 101 • ROBERT LUGIEWICZ Spring fling ....................................................................................................Page 8 AROUND CHARLOTTE HARBOR • CAPT. RALPH ALLEN Back to Plan A ................................................................................................Page 9 THE FISH COACH • CAPT. JOSH OLIVE Dont feed Flipper ........................................................................................Page 10 ANGLING 201 • CAPT. CAYLE WILLS Basic questions ............................................................................................Page 11 PADDLE FUN, PADDLE SAFE • DANA RUQUE Just wear it ..................................................................................................Page 14 ASK YOUR SEA GRANT AGENT • BETTY STAUGLER Schools in session ........................................................................................Page 15 TOURNAMENT BASSIN’ • GREG BARTZ Cool new baits .............................................................................................Page 17 PEACE RIVER WILDLIFE CENTER • ROBIN JENKINS, DVM Earth Day .....................................................................................................Page 18 A LIFE ON THE WATER • CAPT. VAN HUBBARD Its getting good ...........................................................................................Page 19 Cracking the whale shark code.....................................................................Page 20 SLACK TIDES ...........................................................................................Page 24 BIRDING ABBIE BANKS Page 16 BULLETIN BOARD | Page 3 TIDE CHARTS | Page 4 FISHING REGULATIONS | Page 5 FISH FINDER | Page 6 MAP OF LOCAL WATERS | Page 7 RECIPES | Pages 16,20,23 FISH PROFILES | Pages 17,20 READER PHOTOS | Pages 12-13 BOATING CLASSES | Page 23 SOLUNAR TABLES | Page 23 REGULAR FEATURES LETTERS TO THE EDITOR CAPT. JOSH: I recently attended the Charlotte County CCA banquet and was disappointed that Lefty Krehs passing was not mentioned. Lefty was a strong supporter of CCA, an advocate of catch and release, and a legend in the sportshing world. Shame on CCA for not thinking of this and taking the time to make a brief statement. „ John Rappold JOHN: As a member of the local CCA board, Ill take my share of the blame for that. Youre right „ Lefty was an amazing man, and his passing should have been noted (as Capt. Rex Gudgel did here in WaterLine). I apologize for the oversight. „ Capt. Josh Olive, WaterLine Publisher CAPT. JOSH: As a recently relocated snowbird who was totally intimidated with all the rules, regs, local knowledge needed, and not to mention learning to navigate local waters, I would not have made it without WaterLine. I have read every issue I could get my hands on and made my presence known at Fishin Franks. I have heard and listened to Josh Olive, Fishin Frank, Robert and Steve at Franks, shed with Capt. Cayle and been a good student. You guys are great and again I thank you. You all know how frustrating it can be learning new stu when you last sat in a classroom 40-plus years ago. It refreshing to pick up your publication and get all that it delivers. Keep up the good work and continue with the great contributions to shing and more importantly the conservation of our beautiful bays and harbors. This is all we got; continue to push conservation. „ J. Brian Burby J.: Folks like you are the reason this magazine exists and why I work so hard at educating the public about shing, outdoor exploration and the incredible places we have to do those things. Thank you for reminding me why its worth it. „ Capt. Josh Olive, WaterLine Publisher CAPT. JOSH: Makes me happy that you highlighted palmettos. With the right clothing and especially eye protection, carefully go inside one of the taller clumps, sit down on a trunk and enjoy a few moments looking out and looking in. Also, Ive noticed that palmettos are being used in the landscaping of some trac medians and entrances and wondered about their cultivation, if thats the right term. It seems that they would not do well as transplants. Thank you for that article. „ C. H. C. H.: Palmettos do make wonderful low-maintenance landscape plants, which is why theyre popular in medians. But youre right „ they dont transplant well. Its common practice to place about double the number of plants wanted, since so many of them die after being moved. Still, almost all cultivated palmettos are collected, not grown, because seedlings take years (up to 20!) to become small plants. The silver form, which is found in some areas of Floridas east coast, stands out nicely among the more common green palmettos. Plant native when you can. „ Capt. Josh Olive, WaterLine PublisherIf you have a comment or question for WaterLine, email it to Editor@WaterLineWeekly.com.Letters are welcome on any outdoor-related subject, but we do have some rules. Please keep them to less than 250 words. Letters may be edited for length as well as grammar and spelling. We reserve the right to refuse any letter not signed with the writers full name. Slanderous or libelous material will not be published. The Letters to the Editor section is designed as a public forum for community discourse. The opinions and statements made in letters are solely those of the individual writers. WaterLine and Sun Coast Media Group take no responsibility for the content of these letters. Its been a few years since I learned the value of a good pair of sunglasses, but its worth revisiting the subject. Last week, I managed to leave my sunglasses in the truck as I was heading out on the water. What can I say „ it was dark and I just plain forgot em. Now, I aint no dummy, so I always carry a spare pair in my bag. But my spares are cheapies, and I guess I had forgotten what its like to wear cheap sunglasses. ZZ Top makes it sound really cool, but it is not. For some people, pricey sunglasses are a fashion statement. I used to assume thats all it was, and for a long time I resisted spending more than 20 bucks on pair. Brand snobs,Ž I used to tell myself when people bragged on their high-dollar shades. Besides, these are polarized too, so whats the dierence?Ž Lemme tell ya, theres for sure a dierence. As soon as I popped those budget eye-hiders on my face, I realized its time to upgrade my backup glasses. Like, yesterday. First o, the lenses dont have a consistent thickness. That creates little distortions. No big deal? Youre right „for about the “rst 30 minutes. Then those distortions start to mess with your head. Its almost like looking at the world through a Photoshop wave “lter. Then I couldnt get them clean enough. Try as I might, lens cleaner and a micro“ber cloth just werent helping. The view was hazy all the time. Finally I realized why „ the lenses were full of tiny scratches. The low-end polymers used to keep costs down apparently dont have much durability. Now, Ill admit that Ive probably cleaned the lenses with my shirt, so its probably my own fault. But Ill bet you do the same, especially if you get a little sea spray on there. Decent lenses stand up to that kind of abuse better (although even expensive plastics will eventually scratch, so glass is a much better choice if youre really concerned about clarity in the long term). Polarized is polarized, right? No. My “shing buddies were seeing things that I could not. I thought I was just losing it, until I asked one of them to swap shades with me for a minute. Suddenly, I could see what I was used to seeing. It was hard to hand them back. Fortunately, his glasses didnt “t well on my fat melon or I might have had to “ght him for them. Its not just the polarization „ its which wavelengths of light are allowed through the lenses. Every big brand has their own technology for this, and some of it is just marketing. But some of it really makes a dierence. By the end of the day, I was frustrated because I knew I wasnt seeing as much as I should and I had a headache from the distorted view. Shame on me for forgetting such a vital piece of equipment, and double shame for my backup being so poor. Thats a mistake Ill try really hard to not make again. FROM THE PUBLISHER’S DESK • CAPT. JOSH OLIVE Hide your eyes

PAGE 58

€ Page 3 € April 12, 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.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).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.BILL COY PLATFORM INSTALLATIONSite preparation for the installation of a new wildlife observation platform at Bill Coy Preserve (5350 Placida Road, Englewood) commenced April 9. The construction is expected to be completed in approximately four weeks. Please use caution in the construction area. 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.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 13: Avian researcher Dr. Kenneth Meyer Swallow-tailed Kites: 10,000 Miles to Survival.ŽFLY FISHING SCHOOLCBs Saltwater Outtters (1249 Stickney Point Road, Sarasota) will have an Orvis-endorsed y shing school from 8:30 a.m. to 2 p.m. April 14. The school will cover y casting basics, line control, shooting line and the roll cast. Instructors Capt. Rick Grassett and Capt. Ed Hurst will also cover leader construction, y selection and saltwater y shing techniques. The course, designed for beginning and intermediate y casters, will focus on basics but also work with intermediate casters on correcting faults and improving casting skills. Cost for the school is $175 per person and includes the use of Orvis y tackle and lunch. Contact CBs at 941-349-4400 or Info@CBsOuttters.com to make reservations.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.AUDUBON MEETSThe public is invited to come to the next Peace River Audubon Society meeting, scheduled for 6:30 p.m. April 19 at First Alliance Church (20444 Midway Blvd, Port Charlotte). The speaker is Reinier Munguia, who will speak on climate change eects on birds. Mr. Munguia is a full-time naturalist and nature photographer based in Lakeland. He serves as president of the Lake Region Audubon Society and Eagle Watch volunteer coordinator. His work has appeared in various publications and he focuses on documenting wildlife and their struggles in our constantly changing environment. For more info, email PeaceRiverAudubon@gmail.com.RV SHOWThe Florida RV Trade Association returns for its 23rd annual admission-free recreation vehicle show from 10 a.m. to 5 p.m. April 20-22 at the Lee County Sports Complex/Hammond Stadium (14100 Ben C. Pratt/Six Mile Cypress Parkway). The threedayevent will feature seven dealers from around Floridas Gulf Coast displaying a wide selection of new, used and leftover recreation vehicles of all styles, brands and price ranges. RVs on display include gas and diesel motorhomes, travel trailers, toy haulers, fth wheels, park models, van campers and folding campers. A variety of RV suppliers also will be on hand to provide various services to enhance campers outdoor adventures. Visit FRVTA.org/shows for more information.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 hickory. The native shrubs Walters viburnum and wax myrtle will also be available. You can find out more information about these glorious trees and how to plant and maintain them by attending a free indoor 30-minute tree workshop at 11:30 a.m. that will include a slideshow presentation and handouts. There will also be a fairy house display and contest, music by Rev. FaerieŽ Elaine Silver, tree-climbing demonstrations and Q&A by Simply Trees certified arborists. For more info, contact Alice White at 941-426-9752 or TreeLady12001@yahoo.com, or visit PeopleForTrees.com.REELING FOR AUTISMFamily Initiative, a Southwest Florida nonprot serving families and children with autism spectrum disorder, will hold a fundraising 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 12, 2018 T IDE C HARTS VENICE INLET PUNTA GORDA PLACIDA MATLACHA PASS Saturday Low Tide 6:14 0.3 High Tide 12:07 1.6 Low Tide 18:35 0.3 Sunday High Tide 0:26 1.6 Low Tide 6:35 0.4 High Tide 12:27 1.8 Low Tide 19:14 0.1 Monday High Tide 1:12 1.5 Low Tide 6:54 0.5 High Tide 12:51 1.9 Low Tide 19:55 -0.1 Tuesday High Tide 2:02 1.4 Low Tide 7:10 0.7 High Tide 13:19 2.1 Low Tide 20:41 -0.2 Wednesday High Tide 2:56 1.3 Low Tide 7:23 0.8 High Tide 13:53 2.2 Low Tide 21:33 -0.3 Thursday High Tide 4:02 1.1 Low Tide 7:31 0.9 High Tide 14:31 2.2 Low Tide 22:34 -0.3 Friday High Tide 5:39 1.0 Low Tide 7:13 1.0 High Tide 15:15 2.2 Low Tide 23:45 -0.3 Thursday High Tide 0:58 1.5 Low Tide 8:22 0.1 High Tide 14:52 1.3 Low Tide 20:21 0.6 Friday High Tide 1:55 1.5 Low Tide 8:54 0.2 High Tide 14:58 1.4 Low Tide 21:03 0.4 Saturday High Tide 2:44 1.5 Low Tide 9:23 0.3 High Tide 15:11 1.5 Low Tide 21:43 0.2 Sunday High Tide 3:31 1.5 Low Tide 9:50 0.4 High Tide 15:30 1.6 Low Tide 22:24 0.1 Monday High Tide 4:20 1.5 Low Tide 10:15 0.5 High Tide 15:55 1.8 Low Tide 23:07 -0.1 Tuesday High Tide 5:12 1.4 Low Tide 10:38 0.7 High Tide 16:24 1.9 Low Tide 23:54 -0.2 Wednesday High Tide 6:09 1.3 Low Tide 10:59 0.8 High Tide 16:58 2.0 Thursday Low Tide 8:00 0.1 High Tide 12:12 1.1 Low Tide 19:56 0.5 High Tide 23:21 1.3 Friday Low Tide 8:31 0.1 High Tide 12:23 1.2 Low Tide 20:38 0.4 Saturday High Tide 0:09 1.3 Low Tide 8:59 0.2 High Tide 12:36 1.3 Low Tide 21:19 0.2 Sunday High Tide 0:56 1.3 Low Tide 9:25 0.3 High Tide 12:53 1.4 Low Tide 22:00 0.0 Monday High Tide 1:44 1.2 Low Tide 9:51 0.4 High Tide 13:14 1.5 Low Tide 22:43 -0.1 Tuesday High Tide 2:37 1.1 Low Tide 10:16 0.5 High Tide 13:41 1.6 Low Tide 23:30 -0.2 Wednesday High Tide 3:36 1.1 Low Tide 10:40 0.7 High Tide 14:13 1.7 Thursday High Tide 0:36 1.5 Low Tide 8:29 0.1 High Tide 14:22 1.3 Low Tide 20:25 0.6 Friday High Tide 1:31 1.5 Low Tide 9:00 0.1 High Tide 14:33 1.4 Low Tide 21:07 0.4 Saturday High Tide 2:19 1.5 Low Tide 9:28 0.3 High Tide 14:46 1.5 Low Tide 21:48 0.2 Sunday High Tide 3:06 1.5 Low Tide 9:54 0.4 High Tide 15:03 1.6 Low Tide 22:29 0.0 Monday High Tide 3:54 1.4 Low Tide 10:20 0.5 High Tide 15:24 1.7 Low Tide 23:12 -0.1 Tuesday High Tide 4:47 1.3 Low Tide 10:45 0.7 High Tide 15:51 1.9 Low Tide 23:59 -0.2 Wednesday High Tide 5:46 1.3 Low Tide 11:09 0.8 High Tide 16:23 2.0 As a busy working charter captain, my boat has to be available and ready to go when I need it. Here at Gasparilla Marina, I have everything I need to make sure that happens. My boat is securely stored on a lift, but I have easy access to it 24 hours a day, 7 days a week. I can get fuel, bait and supplies at competitive prices right here. I love not having to trailer it anywhere to have work done; the marinas service department takes care of everything. Plus I have quick access to the areas best “shing spots. I cant imagine keeping my boat anywhere else.„ Capt. Mike Myers, Reelshark Charters

PAGE 60

€ Page 5 € April 12, 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

PAGE 61

€ Page 6 € April 12, 2018 FRESH LOCAL FISHING REPORTS FROM VENICE TO PINE ISLAND INSHORE & FRESHWATER GULF & OFFSHORE BEST BETPompano action is good around the jetties and piers. The pink 1/2and 3/4-ounce silly jigs have been absolutely killer. Sharks have been thick on the beaches, mostly bonnetheads but also a few blacktips and bulls up to about 4 feet. The trout bite has been good in Lemon Bay, with lots of keeper sh this week. The lakes and canals have been dirty, but its not putting a damper on the bite. Specks bass and catsh are all doing well. The wind picked up and pushed a lot of people right o the water. Those who did get out found a mixed bag of snapper and grunts on the nearshore reefs. Its time to explore and take the action as it comes. Scout out some spots on the ICW and nd some sh. The Ainger Pier has been producing well: Sharks black drum pompano etc. North of the bridge, the ats around Lemon Bay Park have had some very nice trout and a few redsh along with some smaller snook Tarpon have dumped into Boca Grande Pass and some guides are reporting jumping a half-dozen or more in a days shing. A few good keeper snook have been turning up around the El Jobean Bridge. When you can get out, the action is good. Keeper red grouper are coming from around 80 to 95 feet. Snapper porgies grunts and some sheepshead are coming o the reefs closer to shore. Kingsh reports have been almost nonexistent. Good numbers of Spanish mackerel are coming into Lemon Bay and Gasparilla Sound with the incoming tides. Cobia are being caught at the Alligator Creek Reef; most are short but a few keepers have come in. Live shrimp or pinsh under a oat are good picks. The cut leading into the south side of Bull Bay has had snook around the bushes, and Spanish mackerel are coming through on the incoming tides. Pompano and schools of jacks have been roaming the bars on the east and west sides. A mixed bag of snapper has been coming from 40 to about 65 feet. Cut Spanish sardines are tops, but any cut sh will work. Spotty blackn tuna reports have been trickling in from 30 miles; try trolling cedar plugs. If you dont get tuna, youll probably get little tunny Sharks are hungry around the passes. Soak half a mullet on the bottom, and dont be surprised if you hook up with a tarpon instead. THE FISH COACHS TIP OF THE WEEK: Most inshore shermen are careful to be quiet when theyre approaching a potential honeyhole, but they often make more noise than a herd of elephants when they leave. Not cool, bro. As we all know, Charlotte Harbor can be a pretty crowd ed place, and your shing spot does not belong to you alone. Its reasonable to expect that someone will probably be coming in behind you, just like you probably came in behind someone else. If you blow out the sh when you leave, youre going to make it that much harder for the next guy to catch any. I f he doesnt catch sh, then hell be o to the next spot, and maybe getting in your or someone elses way. It benets us all if we take the same precaution s to be quiet when were leaving as we do when were heading in. Wouldnt you want the guy ahead of you to do that? „ As the Fish Coach, Capt. Josh Olive oers personalized instruction on shing techniques. To book your session or for more information, go to FishCoach.net, email Josh@FishCoach.net or call 941-2769657. CAMERONRIO VILLA BAIT & TACKLE Punta Gorda 941-639-7166JIMFISHERMANS EDGE Grove City 941-697-7595MALCOLMCOOKS SPORTLAND Venice 941-493-0025The snook are eating heavily ahead of the spawn, with mostly dinks and monsters around. Redsh are very sparse, with just a few singles and pairs around. Many are sea-bright. Lots of small to medium tarpon are around the U.S. 41 and I-75 bridges on the Peace River. DOA Bait Busters are killer. Bonnetheads and a few blacktips are on the grassats and around the markers. This weeks front should excite the freshwater bass and crappie Sharks are abundant nearshore and oshore. Kingsh have been good from 5 to 30 miles out, and there are little tunny and the occasional blackn tuna as well (mostly around the shrimp boats). Spanish and a few cero mackerel are at 15 miles. One sailsh was reported at 12 miles. Red grouper are coming from 25 to 40 miles. The trout are moving from the Gulf up onto the grassats all along the ICW, following the schools of bait. Some of these sh are seriously big ones „ up to 30 inches. The trout bite is good between the U.S. 41 and I-75 bridges, and you may also nd tarpon or cobia Stay out of the channel. The Punta Gorda canals have jacks black drum small tarpon slot and bigger snook and even a few redsh Bull Bay is producing redsh on cutbait or shrimp and snook on topwaters early in the day. Pompano and a few permit are on Jug Creek Shoal. Spanish mackerel are riding the incoming tide up to the middle of the Harbor. Reef anglers are nding a mixed bag of snapper and red grouper at 80 feet. The Boxcars is hosting loads of barracuda and there are amberjack and permit on the high-relief wrecks. Spanish mackerel are from the beaches out to about 15 miles, and out that far youll nd kingsh Look for birds to nd sh. FWC is still collecting comments about Charlotte Harbors shery. To send your commentary to the folks who can actually do something about it, go to https://goo.gl/23uqAE. Black drum have been in the PGI canals, and some eating-size ones less than 30 inches have been in the Port Charlotte canals. Tarpon are scattered from the rivers through the Harbor and out to the beaches. The better redsh action has been around Two Pines, Bull Bay and in Boca Bayou, but there are a few scattered all around. Trout have been good in Pine Island Sound and Lemon Bay. Bonnethead sharks are good around Cape Haze. Its been limited due to weather, but anglers are reporting kingsh and Spanish mackerel from the passes out to 15 miles. Barracuda lane snapper and porgies have been good on the nearshore reefs; sheepshead reports are fading fast. A few bigger sharks have also been hooked on the reefs. There are only a couple weeks left of snook season. For slot sh, troll the canals with a Rapala X-Rap #10 or a similar-sized Bomber. Good sh are also around Two Pines and Placida. Redsh activity has been getting better on the oyster bars and ats. Fresh cut ladysh or mullet are hot baits. Snook are scattered all over from the mangroves to the beaches, so theyre not concentrated any one place. The trout bite is hot in 3 to 4 feet of water over grass. Light-colored (not necessarily white) soft plastic shad are working well. White-and-chartreuse Gulps are also good. Tarpon are showing up on the beaches and in the passes. Lane snapper are eating at 10 miles. Small shrimp are the top bait choice. Red grouper have moved out to about 40 miles and are eating frozen squid or bucktails with plastic grubs. The kingsh are hitting trolled spoons at 10 to 15 miles around structure (since bait pods are hard to nd). Blue crabs have been abundant and easy to catch in 6 to 9 feet of water. Bait your traps with cut sh or pig feet.ROBERTFISHIN FRANKS Charlotte Harbor 941-625-3888JEFFCAPT. TEDS TACKLE Port Charlotte 941-627-6800CHUCKLAISHLEY MARINE Punta Gorda 941-639-3949JESSEOLD PINE ISLAND MARINA & TACKLE St. James City 239-283-2548 WHY IT MATTERSBaitsh arent just free baitŽ for us „ theyre also a crucial food source for predatory sh, including the gamesh we want to catch.HOW WE HARM ITOver-harvest of baitsh disrupts the natural feeding of gamesh and seabirds, forcing them to work harder for less food. Live chumming with baitsh also changes how and where sh (especially snook) feed and live.MAKING BETTER CHOICESIts OK to net and use live bait. The problem is how much is taken and how we use it. These tips will help ensure we have a healthy population. € Take only what you need for the days shing. € Dont overcrowd your well and kill baitsh pointlessly. Know your capacity. € If bait dies in your well, put it in the cooler and save it for later. Its great chum for another day. Or donate it to a wildlife rescue organization. € Avoid throwing a net with mesh thats too large. Gilled baits (called a Christmas treeŽ) rarely survive „ bad for the bait and your net. € Dont throw too much live chum. A small handful is more than enough most of the time. Better yet, avoid live chumming altogether. € If you have leftover bait, release it on the ats. Bait released at the ramp will probably die.THANK YOU FOR BEING A GOOD STEWARD AND HELPING TO MAKE OUR WATERS HEALTHIER „ WE ALL NEED TO DO OUR PART!

PAGE 62

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

PAGE 63

€ Page 8 € April 12, 2018 Shutterstock photoWere trading our sheepshead for big sh like this hammerhead shark. Some folks are very happy about that, and others are going back to Minnesota.Spring flingOld Man Winter has been banished back to the northern latitudes. The sticky days of summer are months ahead of us. Lets bask in the glory of April and May „ two of the most amazing “shing months of the year here in Southwest Florida. The term transitionŽ gets tossed around a lot, but it applies. Our weather and our “shing are in a period of ”ux as we cross over from the winter patterns to the summer one. Every week will be a little dierent, as cool air masses from our north and warm ones from the Caribbean shove each other around over our heads. That means two things: First, you need to be prepared for anything out there, and second, whatever plans you make, you need a backup. As it gets warmer, our staple winter species fade away. Sheepshead scatter into the backcountry or disappear oshore (or whatever it is they do). Seatrout move o the grass”ats and into deeper water, where they “nd temperatures just a few degrees cooler. But as they exit the stage, new players show up. Tarpon move in from all over, converging on Boca Grande Pass for the big meetup ahead of spawning. Big bull and hammerhead sharks show up right behind them, here to take advantage of twin opportunities: Drop their pups in a productive estuary, then load up on calories by eating tarpon. Other species move through temporarily. Spanish mackerel and king“sh migrate along the Gulf coast and sometimes well up into the Harbor, following bait“sh that are doing the same thing. Other species such as little tunny, black“n tuna and cobia do more or less the same thing, although we expect them to hang out longer than the macks do. And “nally, we have “sh that are moving around. Snook are popping up on the beaches and in the passes. Their migration out of the rivers is slow and drawn out; you might “nd snook anywhere from Wauchula to Helens Reef. Tripletail move o the crab traps and into the Harbor. Pompano scatter out and gather up repeatedly. Permit travel from reef to reef and into the surf. Red“sh move into waters shaded by mangroves to stay just a bit cooler. What are you going to do? Well, take your pick, but remember the cardinal rules. You may go out in the morning to throw topwater lures for snook and then have a large school of jacks show up on the edge of the ”at. Perhaps you decide to drift some deeper grass for trout and then a tarpon invasion rolls in. Or you may go out targeting lane snapper on the reefs and “nd yourself surrounded by fat cobia. In each case, being prepared to take advantage of the opportunity is the key. Bring tackle for what you plan to do, but bring other gear as well. If youre after trout or red“sh, you should have a tarpon rod too, just in case „ and vice versa. If you want to go bottom “shing, its a good idea to have trolling gear in the boat „ and once again, vice versa. And no matter what youre doing, have a rod rigged and ready in case a cobia or busting school of “sh suddenly appears in casting range. Having an assortment of dierent baits is part of this plan. Ill be carrying topwaters, an assortment of sizes and types of soft plastics, bucktail jigs and spoons. Big swimbaits such as DOA Bait Busters or Storm WildEye Shad and a couple large trolling lures round out the basic kit. Of course, having more wont hurt. If you prefer natural baits, the same applies. Our predatory “sh are in the process of changing over from shrimp (their main winter food) to small bait“sh. Shrimp will always catch “sh, but having whitebait or pin“sh will allow more versatility. Try to have as many dierent types as possible. Yes, its a pain, but youre hedging your bets on what “sh will want to eat. Weather is a bit tough to predict right now, and thats normal for this time of year. Its one of the big reasons why a backup plan is important. If your intention is to go oshore, but when you get out there you “nd 4-foot whitecaps, its very comforting to know you have the tackle and baits to go after backcountry game“sh instead. Or if youre drifting a ”at and the wind dies completely, that might be your chance to sneak oshore and get on something completely dierent „ but only if youve prepared for that eventuality. This is just a great time to be on the water. Temperatures are mostly moderate, the forecast is usually dry and the water is as clear as it gets. Just remember when youre sight-casting at that cobia, the “sh can see a lot better too. My advice is that you get out there and enjoy it „ before you know it, the long hot summer will settle in for an extended stay. Get it