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

ARCADIANLACKLUSTER EFFORT, 111 LOSSDeSoto varsity play filled with errors and mental mistakes.ŽPAGE 14 Arcadian 75¢THEServing DeSoto County since 1887Ž INSIDELike and follow us on Facebook. SOCIAL MEDIA 7,258 likesViewpoint .................4 Calendar ...................6 Police Beat ................7 Obituaries .................9 Religion ......................9 Sports .....................14 ..............20 INDEX THE PROVERBS PROJECT Give your child a better startFive simple ways: love, talk, count, play and read. PG 24 FAREWELL, OLD FRIEND DeSoto Library’s Cindy Beaudoin retires FridayBrought smiles to the little ones, shell be missed. PG 11 PICTURE-PERFECT IN PARADISE Cross Creek’s Arlene Brooks, staff photographerHer advice: Love something, give yourself permission to pursue it. PG 3 Thursday, April 26, 2018 24 pages / 75 centsAlmost exactly 80 years after its charter was granted, Peace River VFW Post 2824 will close. Lack of members and a changing world are reasons for the closing, said Ron Jones Jr., quartermaster for the post and at 44 its youngest remaining member. Its sad ... real sad,Ž he said of the post surrendering its charter sometime in May. Like a lot of men and women in DeSoto County, Peace River VFW Commander James Adkins remembers a time when the post would pack the old building on East Cypress for bingo, family celebrations, holidays and more somber occasions such as Veterans Day and to remember friends and lost comrades. Closing the post, which has long operated from American Legion Post 11 in Arcadia, is a loss for the community,Ž he said. A big loss. And its being done under my watch. Not something [you] feel good about.Ž The Veterans of Foreign Wars of the United States is more than 100 years old, its membership at about 4 million. But it has struggled in Arcadia to recruit new members, Jones and others said, even with the large number of veterans from Iraq, Afghanistan and other military engagements. But the VFWs closing is not isolated: civic groups such as Rotary, the Jaycees and Lions Club are down in national membership, some folding as older members vanish and younger ones show no interest. The American Legion in Arcadia has the same issue, but is on a campaign to recruit younger service members. Lack of time and Peace River VFW 2824 to close, long history ends in MayBy CAROL MAHLER and CRAIG GARRETTARCADIAN STAFF PHOTO COURTESY OF THE DESOTO COUNTY HISTORICAL SOCIETYBattery F, 116th Field Artillery in DeSoto County. COURTESY OF THE DESOTO COUNTY HISTORICAL SOCIETYMAY | 22 A jury of his peers has awarded a former city contractor nearly $580,000 in penalty damages for alleged negligence in a roll-over accident that left the man with ongoing health issues, his lawyer insisted. William Minnear, a former Fixed-Base Operator at Arcadia Municipal Airport, was cutting airport grass in a city tractor in January 2012 when the devices steering reportedly malfunctioned and it ran into a steep drainage culvert alongside an airport runway. Minnear, who is now 82, was seriously hurt in the mishap, suffering neck, spine and chest injuries that included broken ribs and, ultimately, corrective surgery, said Brandon Scheele, Minnears Tampa lawyer who tried the case in 12th Circuit Court last week before Judge Kimberly Bonner. Minnear, Scheele said, “nally has some closure. For him to stay in the “ght and not give up, provides some justice.Ž The city, however, had issues with the decision. A motion for a new trial had been “led, citing that damages were excessive and that the verdict was against the manifest weight of the evidence,Ž meaning testimony from experts and other witnesses on Minnears behalf left doubt, according to the motion “led on April 20. What is clear, though, is that Minnear ended up in a Former contractor wins judgment against ArcadiaBy CRAIG GARRETTARCADIAN EDITORFORMER | 21 7 S | 6 Locations Schedule your exam today! 863-485-2030 | MCRHS.org WE ARE HERE FOR YOU!Family Practice Pediatrics Pharmacy Optometry Chiropractic Podiatry Behavorial Healthadno=720405

PAGE 2

Arcadian | Page 2 www.sunnewspapers.net The Sun / Thursday, April 26, 2018 DEADLINESEditorial: Monday Noon Classified & Legal Ads: Tuesday 5 p.m. Display Ads: Monday at Noon to reserve space If you have a problem with home delivery, please call our office at 863-494-2434 before 10 a.m. the day of so we can correct it for you.Arcadian Publisher ..............................Joe Gallimore .........................................863-494-7049 Arcadian Editor ...................................Craig Garrett ..........................................863-494-3925 Office Manager / Advertising ...........Tami Jewell ...........................................863-494-5201 Customer Service ...............................Casey Shirley ..........................................863-263-3445 Customer Service ...............................Sonya Shellhouse ..................................863-494-5208 Graphic Artist ......................................Jackie Bierman ......................................863-494-7600SUN NEWSPAPERSMember of the Audit Bureau of Circulation DESOTO CIRCULATIONCustomer Service cshirley@sun-herald.com sshellhouse@sun-herald.com108 S. Polk Ave., Arcadia FL 34266 Joe Gallimore jgallimore@sun-herald.com Craig Garrett cgarrett@sun-herald.com Tami Jewell tjewell@sun-herald.com Casey Shirley cshirley@sun-herald.com Sonya Shellhouse sshellhouse@sun-herald.com Jackie Bierman jbierman@sun-herald.com CLASSIFIED ADVERTISING: LEGAL ADVERTISING: ONLINE www.yoursun.net Like The Arcadian on Facebook Follow The Arcadian on Twitter @ArcadianNews Follow The Arcadian on Instagram @arcadian_flnews Casey Shirley & Sonya Shellhouse Sierra Civin: 941-206-1025, legals@sun-herald.com 863-494-2434 arcadian@sun-herald.com The 79th Ingraham/Langford Family Reunion was held Saturday at the DeSoto County Historical Societys John Morgan Ingraham House Museum, 300 N. Monroe Ave., in Arcadia. Family members traveled from as far away as Panama City to gather at the house where many past reunions have been enjoyed. Among other treasures that Dr. Marlene Langford East shared with the group was a photo, circa 1913, of her grandfather, H. P. Langford Sr. (18831978), with the newly built DeSoto County courthouse and old brick jail in the background. She donated some items„such as ice tongs, enamel basins, and an ice cream churn„from the original Ingraham family homestead on Fish Eating Creek to the Society for display in the museum. Richard DickŽ Eatman Sr. donated some handkerchiefs and a pair of glasses that belonged to Sarah Elizabeth Collins Ingraham (18581959), the mother of John Morgan Ingraham (1886-1980), and his sister Ida Beulah (1890-1966), who married H. P. Langford Sr. Eatman also told some stories about his grandfather and uncles. When he was 14 or 15 years old, he joined a family quail hunt and ambled last in a line on an old tram road behind his uncles. Thinking that after so many people had trampled by, any snake would bite the “nal person, he walked scanning the ground. When he spied a snake about to strike his Uncle Remer Langford, he shot the reptile. I knew I could miss Uncle Remer,Ž Eatman said, but I didnt know he could talk in tongues.Ž When Langford stopped cursing and demanded an explanation, Eatman answered by pointing to the dead snake. That snake was just about to eat you,Ž he said. For more information about the Ingraham House Museum or the Society, visit historicdesoto.org, or call 863-266-5774.Historical Society hosts 79th annual Ingraham/Langford Family ReunionBy CAROL MAHLERARCADIAN HISTORICAL CORRESPONDENT Ingraham/Langford family at Saturdays reunion at the Ingraham House in Arcadia. School books dating from 1917 through 1946 used by the Langford family in DeSoto County schools. ARCADIAN PHOTOS BY CAROL MAHLERThese items were donated Saturday. H. P. Langford Sr. (circa 1913), with the 1912 brick courthouse and 1893 brick jail. He was the grandfather of many of those attending the reunion.It started as a trickle. Then it was if the tap was opened. Complaints in the last months about Arcadias new water billing system ”ooded city hall and social media. The FATHOM utilities system in Arcadia modernizes water usage and billing, replacing a 15-year-old system run by the city that admittedly didnt monitor and track water usage very well, City Administrator Terry Stewart said. And there had been under-billing errors by city water staff that cost the city $500,000 in usage revenue, Stewart reported in January. FATHOM, which is switching water tracking meters to some 3,550 homes and businesses in Arcadia, would bring the new equipment and software, track water usage to the gallon, which users could monitor online, and handle billing for the city. About 1,600 new meters are in-ground. And the giant water-management company with of“ces in Texas and Arizona performed as promised, meaning that high-tech meters reporting by GPS tracked each drop of water, boosting user fees, in some cases signi“cantly. The city had estimated losing 20-30 percent leakage/under-reported water before FATHOMs 2 percent plus/minus meters arrived this spring. One homeowner said her water bill jumped from an average of $74 per cycle to $106, and that somebody better have answers or they will not like me.Ž Others started howling, as well, “rst to the city, moving to social media to voice complaints in chippy language that probably wouldnt ”y in person at City Hall. It didnt help matters that FATHOM customer service representatives handled Arcadias complaints poorly, Stewart told members of the City Council at a recent meeting. The company, Stewart this week said, is still learning our pro“le. Its a transition were going through.ŽWater users flood social media, new service blamedBy CRAIG GARRETTARCADIAN EDITOR Logontowww.sunnewspapers.netforthelatestupdates!Misssomethinginthepaper? Remembering Our HeroesHonor the military heroes past or present in your life with a free message of thanks in our Memorial Day special section. Free Memorial Day TributesPlace your free tribute by 5pm, May 18th, 2018.Email photos and tributes to tjewell@sun-herald.comMemorial Day TributesIn Print & Online 863-494-2434www.yoursun.com adno=720376 ARCADIANARCADIANServingDeSotoCountysince1887Ž NEWSPAPERS

PAGE 3

The Sun / Thursday, April 26, 2018 www.sunnewspapers.net Page 3 | Arcadian It is a mystery why we are drawn to certain things during our journey through this life. It is more of a mystery why some of us can develop a consuming passion for those things. Arcadia photographer and traveler Arlene Brooks may have some thoughts about this topic, sharing that for her it begins with loving something„and then giving yourself permission to pursue it ... unafraid, even if alone. How many of us, for example, would have turned our love for swimming to becoming a mermaid? Arlene graduated from high school in the 1960s, traveled to Hernando County, auditioned at Weeki Wachee Springs State Park„and became one of the famous mermaids at that historic tourist attraction. She has since traveled our country, photographing wonderful images of the people and landmarks that make us different. Shes also the staffŽ photographer at Cross Creek RV Resort, taking pictures of the people and events at that upbeat and happy place. Of becoming a mermaid, she said: I started swimming at age 3 and loved it so much! My dad said when it was time to pick me up, he would just look for the blonde head in the water„he felt it was more like a rescue.Ž And when Arlenes father gifted her a Brownie camera at age 8, she began photographing, and hasnt stopped since„ though she has progressed from a Brownie to a Nikon 3300 camera, and also shoots with an Olympus underwater camera. Arlenes love of photography over the years developed, and so did her adventure of being an image-maker. She loves recording moments in everyday peoples lives, both in her favorite place of residence, Cross Creek in Arcadia, and on the open road„traveling thousands of miles at a time in the United States and Canada. She is also a lover of nature, which she features often in her photo images. Arlenes favorite documentary trip was with her 94-year-old mother. Her mission was to record photographically and with a journal all of the details of that 16,000-plus-mile trip through 27 states. Her mother, Harriet Mahoney, was one of those special women exemplifying the spirit beneath a daughters wings. someone who encouraged free expression and a be-not-afraidŽ attitude „ a fragrance that lingers throughout Arlenes experiences. One of several sensitive memories includes accompanying her mother to Arches National Park, which lies north of Moab in Utah. Its a site of more than 2,000 natural sandstone arches, including Balanced Rock, a signature feature towering over the desert landscape. And a place her mother had never seen in her own travels and always wanted to. Back in Arcadia at Cross Creek, Arlene “nds her best moments shooting wonderful photographs. She takes pictures of end-of-season and holiday festivals, poolside and activities. I can never take a bad picture there,Ž she said, because the people are in love with fun and life and they have such a giving spirit of volunteerism. I have gotten to know so many [people]„there and everywhere„because of taking pictures. People everywhere are so accommodating and so many were drawn to my mother because of her natural spirit of adventure. Now I travel alone„giving myself permission to travel, unafraid to meet people and do what I love„taking pictures!ŽCross Creeks Arlene Brooks, picture-perfect, mermaid in another lifeBy JIMMY PETERSARCADIAN HOMETOWN CORRESPONDENT Arlene shows her collection of mermaids that includes a picture of her posing with the team at Weeki Wachee Springs. Arlene is at the top left in the photo. ARCADIAN PHOTOS BY JIMMY PETERSArlene put together a photobook of her trip through 27 states with her mother. Arlenes underwater portrait in her mermaid gear from the 1960s. Arlene took this photo at the Cross Creek pool at the end of season. Arlene Brooks photographing part-time Cross Creek residents Judy and Wayne Lucier from Canada. adno=720229 Political advertisement paid for and approved by Brian Cho Chung Hing, Non-Partisan, for DeSoto County Commissioner District 4

PAGE 4

The Sun / Thursday, April 26, 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 Were confident Allegiant Air is safe for travelOUR POSITION: We dont share the concerns revealed in a network television report critical of Allegiant Airlines„a report that could have been tempered with a timely response from airline of“cials. 60 MinutesŽ would have us believe we should give second thought to ”ying on Allegiant Airlines. The highly acclaimed TV news magazine spent most of its show last week reporting on problems the airline had two or three years ago and talking to an expertŽ in the airline industry who said he would never ”y Allegiant. The TV show pointed out that between Jan. 1 2016, and the end of last October, there were more than 100 serious mechanical incidents, including mid-air engine failures, smoke and fumes in the cabin, rapid descents, ”ight control malfunctions, hydraulic leaks and aborted takeoffs.Ž Pretty scary stuff„and nothing we should ignore. There is no doubt that Allegiant, whose success depends on providing service at a low cost, has pinched pennies. And, when it comes to safety, you cant pinch pennies. But, there are cracks in the 60 MinutesŽ story that needed “lled in. For example, according to Allegiant of“cials, John Goglia, presidential appointee to the National Transportation Safety Board who was the main source for much of the criticism of Allegiant, has a con”ict of interest. Allegiant says Goglia represents a pilot who is suing the airline over his dismissal. The airline also claims that many of the problems pointed out in the report occurred two to three years ago„before the airline upgraded to several new airplanes. Punta Gorda Airport, by the way, only ”ies the newer planes now. That kind of information would have tempered the biting criticism in the television report. Unfortunately, Allegiant, according to CBS, failed to respond to questions when asked. It seems the airline chose to keep quiet„until the show was aired. Then, the company had plenty to say. Captain Eric Gust, vice president of operations for Allegiant, issued a press release that said, in part: All of us at Allegiant are proud of our strong safety record, as noted in the most current, comprehensive FAA audit. We not only comply with all mandatory safety regulations and guidelines, but also participate in numerous voluntary safety programs. Simply stated, safety is at the forefront of our minds and the core of our operations...Ž Allegiant operates under a federally-approved Safety Management System which includes avenues for anonymous, non-disciplinary employee reporting of any safety concerns. Any such report triggers swift DeSoto County Project Graduation volunteer meetingThe Project Graduation Committee is proud to announce the 11th annual Project Graduation Celebration following graduation ceremonies on May 25. Project Graduation is a celebration that focuses on the safety of graduates on one of the evenings with the highest statistics for teenage alcohol/ drug in”uenced accidents and fatalities. The celebration will take place from 10 p.m. to 3 a.m. at the DeSoto County High School gym. The evening will be “lled with entertainment, games, food and prizes for 2018 graduates of DeSoto High School and their guests. Our committee composed of parents, community members and the committees sponsor„the Drug Free DeSoto Coalition„have been busy all year round planning and fundraising for this event. The time has come to recruit volunteers for this special night. We will be holding a mandatory volunteer meeting on May 3 at DeSoto Middle School, 420 E. Gibson St., Arcadia, in the confer ence room, which is located near the front of“ce, beginning at 6 p.m. Volunteers will be required to bring your drivers license„in order for a background check to be obtained. Please note that a background check from another facility, parent of a student or a school badge will not grant your entrance into the Project Graduation party. Arrangements must be made through the volunteer coordinator in order to obtain entrance to the event. For any questions regarding volunteering for the graduation party, call Elba Lipe at 863-990-0213, 863-993-9770. If you are interested in an evening of fun, food, entertainment, and most of all helping to keep teenagers safe, join our Project Graduation Team. We hope to see you at the meeting at 6 p.m. on May 3 at DeSoto Middle School.Elba Lipe ArcadiaOde to a fallen basketball poleSometimes we take a stroll down memory lane in our minds and hearts, taking in the peaceful poignancy of our sweet recollections that grow more perfect with time. And sometimes we get in our truck and drive to where those memories were born and see how time has changed the mental images well always revere. I did the latter this past Sunday. I grew up in that peaceful little community called Nocatee here in DeSoto County during some pretty tumultuous times for our nation that included the Cold War, political assassinations, the civil-rights movement, and the Vietnam war. My knowledge of such was limited to the nightly news from Chet Huntley and David Brinkley, along with current events for my junior high social studies homework. So I was sort of cocooned by the placidity afforded small communities where the biggest news involves people getting married or buried, or who caught the biggest “sh over the weekend. Precious memories. My drive was to the location of the northwest corner of the intersection of County Road 760A and Shores Avenue, where once a majestic brown brick schoolhouse stood three stories high that was built in 1915. It stood until February of 2006, when it was razed due to damage brought on by Hurricane Charley in 2004. It was a sad time for those of us who grew up in Nocatee, attended school, and came of age there. Grass now covers where the old school stood, and the shell driveway in front of where it stood is rapidly being reclaimed by nature. Several large oaks still stand nearby, as does some concrete evidence 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 | 16 OUR VIEW | 16 GRITS & PIECES | 11

PAGE 5

The Sun / Thursday, April 26, 2018 www.sunnewspapers.net Page 5 | Arcadian Want to feel young at art? Then visit the DeSoto School District Art Show, 10 a.m. to 3 p.m. on Saturday, at the DeSoto campus of South Florida State College, 2251 N.E. Turner Ave., Arcadia. This years show features artists from both the elementary and upper grades in one combined event instead of the two shows held in previous years. DeSoto High School art teacher Stephanie Heuer said: We want community members„not just parents„to attend, and we want to show the progression from kindergarten to high school.Ž Art Around The WorldŽ is the theme for the younger artists, and those from the middle and high schools will be exhibiting artwork completed as part of their classes. The show will feature both twoand three-dimensional pieces. New this year will be entertainment by the popular dance, rock, and party bandŽ„the Kollections of Port Charlotte. Judging the art to award “rst, second, and third prizes with the possibility of honorable mentions are art teachers Charlotte Bishop of Nocatee Elementary, Pamela Davis of DeSoto Middle, Heuer, Robin Miller of Memorial Elementary and Bonnie Simmons of West Elementary. DeSoto Arts and Humanities Council member Jimmy Peters (also an Arcadian /accomplished photographer) will judge the best of showŽ for each grade level„kindergarten through “fth grade, one for middle school and three for high school. A Peoples ChoiceŽ award will also be given based on voting tickets available for $1 each.Art Around The World is Saturday at SFSC/ArcadiaBy CAROL MAHLERARCADIAN ARTS CORRESPONDENT PHOTO PROVIDEDThis type of art will be featured in Saturdays show. Ever wanted to pie a cop? Well, now you can ... and its all for a great cause. For the fourth year, Links2Success is participating in the Community Foundation of Sarasota Countys Giving Challenge. The online fundraising campaign lasts exactly 24 hours and starts at noon on May 1. The Giving Challenge is an initiative that strives to spotlight nonpro“t organizations and demonstrate the importance of giving, big or little. To encourage the spirit of giving, Links2Success is offering donors the opportunity to throw pies at of“cers with the Arcadia Police Department. For a minimum of $25, donors will not only get to launch pies at these willing participants, their donations will be matched up to $100 by the Patterson Foundation. During the last Giving Challenge, over $6,000 was raised in 24 hours. Links2Success is proud to offer 100 percent free college, technical school and career prep programs for DeSoto students. These programs are free, thanks to the generosity of our community. Students get to explore an abundance of careers, plan for college and have a variety of leadership experiences, for free, thanks to our committed donors,Ž said Ashley Coone, cofounder of the six-year-old organization. This event is an opportunity to maximize your donations by having them doubled.Ž The Giving Challenge is Links2Successs largest fundraiser and supports the organizations two summer programs, the Leadership & Career Conference (for middle school students) and the Health Explorations Camp (for middle and high school students), and more. Applications for the summer programs are available in the DeSoto Middle Schools newspaper and at www.links2success. org. Applications are due by May 10. Pie toss to benefit DeSoto kids, runs May 1-2COMPILED BY ARCADIAN STAFF ARCADIAN PHOTOS PROVIDEDFor a good cause May 1-2.PIE | 22 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! 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 & Children 2865 SW County Road 661 (Owens) 863-494-0307 Please come join us for Homecoming at Mount Ephraim Baptist Church!Sunday, May 6th, 2018 Service starts at: 10:30 a.m.A covered dish dinner on the grounds will follow for fellowship and reminiscing old memories. Also, a sing will be held at 9:30 prior to service.adno=720249

PAGE 6

Arcadian | Page 6 www.sunnewspapers.net The Sun / Thursday, April 26, 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. TODAY€ DeSoto County Historical Society Research Library is open in the Ingraham Seed House, 120 W. Whidden Street: 9a.m. to 1p.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 10a.m. to 1p.m. on Thursdays, except the second Thursday, and second and fourth Saturdays. € Free blood pressure screenings administered by DeSoto Memorial Home Health at the Friendship Center, 219 W. Oak St., every second and fourth Thursday from 10:30-11:30a.m. € AA Second Tradition Anniversary Night is the last Thursday of the month at 7p.m. at St. Edmunds Episcopal Church, 327 W. Hickory St. € DeSoto County Historical Society Research Library is open in the Ingraham Seed House, 120 W. Whidden Street: 9a.m. to 1p.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 10a.m. to 1p.m. on Thursdays, except the second Thursday, and second and fourth Saturdays. € Senior Friendship Centers „ 494-5965. Daily coffee and conversation 9a.m.-1p.m., Crafts 9:30-11a.m., 2nd and 4th Thursdays Free Blood Pressure Screenings by Desoto Memorial Home Health. Lunch served at 11:30a.m. Donations appreciated but no one is turned away. Not interested in scheduled activities? We have a large assortment of games, puzzles, cards, crafts, books, movies, discussion groups and guest speakers. € The All Faiths Food Bank distributes free food 9a.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 April14, 8a.m.-2p.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 1p.m. Bring your own work or see what the library has for you to color. € Kiwanis meets at 6p.m. Thursday at Beef OBradys. € The only Narcotics Anonymous now meets Tuesday and Thursday from 7p.m.-8p.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 9-10a.m. Crafts or games in the Activity Room from 10-11a.m. Lunch available with a 48-hr. advance notice; call 494-5965. € The All Faiths Food Bank distributes free food 6-10a.m. Monday through Friday at the Center for the Needy, 161 S. Orange St. € DeSoto County Library story time is at 3p.m. at 125 N. Hillsborough Ave., Arcadia. Call 993-4851 for more information. € Faith Mission provides free lunches for anyone in need, 11a.m.-12:30p.m. 1109 S.E. 9th St., Arcadia. Donations gratefully accepted. € Alcoholics Anonymous Second Tradition meets at 7p.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 AA G.I.R.L.S. Anniversary Night is at 6p.m. on the fourth Friday of the month at St. Edmunds Episcopal Church, 327 W. Oak St. € City Takers for Christ will be giving away free meals on the last Friday of every month, starting at 12:30p.m. until everything has been distributed, at 607 S. Orange Ave. € Senior Friendship Centers -494-5965. Daily coffee and conversation 9a.m.-1p.m., Low-Impact Exercises 9:30-10a.m., Bingo 10-11a.m. 50 cents to play two cards additional cards 25 cents. Win Prizes. Lunch served at 11:30a.m. Donations appreciated but no one is turned away. Not interested in scheduled activities? We have a large assortment of games, puzzles, cards, crafts, books, movies, discussion groups and guest speakers. € The All Faiths Food Bank distributes free food 6-10a.m. Monday through Friday at the Center for the Needy, 161 S. Orange St. € Arcadia Quilt Club meets from 9-11:30a.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 1p.m. € Friendship Center, 219 W. Oak St. daily coffee and conversation 9-10a.m. Low impact exercises from 9:30-10a.m. On your own in the activity room from 10-11a.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 3p.m. every Friday at the DeSoto Public Library. € Walk & Talk: gentle exercise and conversation at 8a.m. every Friday at the DeSoto Public Library. € Alcoholics Anonymous Hispanic meets at 7p.m. at 426 N. Brevard Ave., next to El Charro Rest. € Alcoholics Anonymous Second Tradition meets at 8p.m. at Grace Lutheran Church, 900 W. Oak St. € Alcoholics Anonymous Arcadia/Nocatee Group meets at 7p.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 7-9p.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, 11a.m. to 12:30p.m. 1109 S.E. 9th St., Arcadia. Donations gratefully accepted. SATURDAY€ Arcadia Youth Rodeo Assn. finals will be held April28 at the new Arcadia Rodeo Arena, 2450 N.E. Roan St. Free and open to the public. Action begins in the morning and goes all day. € The Antique Fair takes place in downtown Arcadia on the fourth Saturday of every month starting at 8a.m. Dozens of dealers line the sidewalks on and around West Oak St. For information, visit www.ArcadiaFLantiques.com; to inquire about booth space, call 993-5105. € The John Morgan Ingraham House museum, 120 W. Whidden St., is open from 10a.m. to 1p.m. on the fourth Saturday of the month. € The NAACP meets at 6p.m. every fourth Saturday of the month at Pleasant Hill United Methodist Church, 319 S. Lee Ave. € DeSoto County Library childrens movies are offered at 10:30a.m. at 125 N. Hillsborough Ave. every Saturday. Children must be accompanied by an adult. Call 993-4851 for more information. SUNDAY€ Community Resource Center at the Friendship Center, 219 W. Oak St, open Monday through Friday, 9a.m. to 1p.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 8p.m. Sunday. € Hispanic Alcoholics Anonymous meets at 7p.m. Sunday at 426 Brevard Ave. next to El Charro Restaurant. MONDAY€ Senior Friendship Centers „ 494-5965. Daily coffee and conversation 9a.m.-1p.m., Low-Impact Exercises 9:3010:00a.m., Lunch served at 11:30a.m. Donations appreciated but no one is turned away. Not interested in scheduled activities? We have a large assortment of games, puzzles, cards, crafts, books, movies, discussion groups and guest speakers. Senior Friendship Centers are now offering Bridge and Mahjong. Call Diana at 494-5965 to sign up. € The All Faiths Food Bank distributes free food 6-10a.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), 11a.m.-12:30p.m. at Trinity United Methodist Church, 304 W. Oak St. Call 494-2543 for details. € Women of Worship WOWŽ Womens ministry meets at 6:15p.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 9-10a.m. Movie of the Week or games in the Activity Room 9:30-11a.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 8p.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€ Arcadia City Council meets at 6p.m. at the Margaret Way Building, 23 N. Polk Ave., Arcadia. € The Vietnam Brotherhood/Echo Company meets at 7p.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. € Senior Friendship Centers „ 494-5965. Daily coffee and conversation 9a.m.-1p.m., Movie Day 9:30-11:30a.m., Lunch served at 11:30a.m. Donations appreciated but no one is turned away. Not interested in scheduled activities? We have a large assortment of games, puzzles, cards, crafts, books, movies, discussion groups and guest speakers € Tuesday Night Quilters meet twice monthly at the Turner Civic/Ag Center from 5:30-7p.m. For more info call 494-4652. € The DeSoto Public Library hosts Legos for children every Tuesday at 3p.m. € The Peace River Woodcarvers meet at 8a.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 7p.m.-8p.m. at St. Edmunds Church in Arcadia. For information, call Curtis at 244-2884. € The All Faiths Food Bank distributes free food 6-10a.m. Monday through Friday at the Center for the Needy, 161 S. Orange St. € The Faith Mission holds a conversational English class from 10a.m.-11a.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 9a.m. to noon every Tuesday at Trinity United Methodist Church, 304 W. Oak St. € Freedom Fellowship Christian Ministries Support Group meets at 7p.m. Tuesday at 1528 N.E. Turner Ave. €Friendship Center, 219 W. Oak St., daily coffee and conversation 9-10a.m. Group games 10-11a.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 6p.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 3p.m. Tuesdays at 125 N. Hillsborough Ave., Arcadia. Call 993-4851 for more information. € Alcoholics Anonymous Second Tradition meets at 8p.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 6p.m. today at 710 N. Brevard Ave. (U.S. 17 North), Arcadia. For more information, call 993-9366. WEDNESDAY€ St. Pauls Knights of Columbus meets every first Wednesday of the month, at 7:30p.m., at the parish hall. € The DeSoto Arts and Humanities Council Board of directors meets on the first Wednesday of the month at 5:30p.m., usually at South Florida State College but call or check online to verify location. € The AA Serenity Group Business Meeting is held at 7:15p.m. on the first Wednesday of the month at Grace Lutheran Church, 1004 W. Oak St. € The Arcadia Writers Group meets from 3p.m. to 5p.m. the first and third Wednesday of each month at Arcadia Village in the Cantina Clubhouse, in the small dining room. For more information, call Sarah Hollenhorst at 244-1663. € The Retired Law Enforcement Association of Southwest Florida meets first Wednesday monthly at the Fraternal Order of Police Hall, 23300 Harper Ave., Port Charlotte. Dinner is at 6:30p.m.; meeting is at 7:30p.m. For information, call 941-423-0902. € Senior Friendship Centers -494-5965. Daily coffee and conversation 9a.m.-1p.m., Low-Impact Exercises 9:30-10:00a.m., Weigh-In Healthy Eating and Recipe Sharing 10-110a.m. Lunch served at 11:30a.m. Donations appreciated but no one is turned away. Not interested in scheduled activities? We have a large assortment of games, puzzles, cards, crafts, books, movies, discussion groups and guest speakers. € The All Faiths Food Bank distributes free food 6-10a.m. Monday through Friday at the Center for the Needy, 161 S. Orange St. € The All Faiths Food Bank distributes free meals every Wednesday 11a.m.-12:30p.m. at Trinity United Methodist Church, 304 W. Oak St. € Friendship Center, 219 W. Oak St. Low impact exercises from 9:30-10a.m. Lets Talk Food share recipes, coupons, tips, research, dietary from 10-11a.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 8p.m. at Grace Lutheran Church, 900 W. Oak St. (State Road 70). € Art for KidsŽ is at 3p.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€ Caregiver support group meets at 1:30p.m. at DeSoto Memorial Home Health Care at DeSoto Memorial Hospital Medical Plaza, 1006 N. Mills Ave. For more information, call DeSoto Memorial Home Health Care at 494-8432 or Hospice of Southwest Florida at 993-0662. € The Chamber of Commerce Early Bird Breakfast is held the first Thursday of every month. Locations are announced by the Chamber. € The Family Safety Alliance meeting for DeSoto, Manatee and Sarasota counties is held the fourth Thursday of every month at 4p.m. at the McClure Center, 4215 Concept Court, Lakewood Ranch. For information, call 941-316-6009. € DeSoto County Historical Society Research Library is open in the Ingraham Seed House, 120 W. Whidden Street: 9a.m. to 1p.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 10a.m. to 1p.m. on Thursdays, except the second Thursday, and second and fourth Saturdays. € Senior Friendship Centers -494-5965. Daily coffee and conversation 9a.m.-1p.m., Crafts 9:30-11a.m., 2nd and 4th Thursdays Free Blood Pressure Screenings by Desoto Memorial Home Health. Lunch served at 11:30a.m. Donations appreciated but no one is turned away. Not interested in scheduled activities? We have a large assortment of games, puzzles, cards, crafts, books, movies, discussion groups and guest speakers. € The All Faiths Food Bank distributes free food 9a.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 April14, 8a.m.-2p.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 1p.m. Bring your own work or see what the library has for you to color. € Kiwanis meets at 6p.m. Thursday at Beef OBradys. € The only Narcotics Anonymous now meets Tuesday and Thursday from 7p.m.-8p.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 9-10a.m. Crafts or games in the Activity Room from 10-11a.m. Lunch available with a 48-hr. advance notice; call 494-5965. € The All Faiths Food Bank distributes free food 6-10a.m. Monday through Friday at the Center for the Needy, 161 S. Orange St. € DeSoto County Library story time is at 3p.m. at 125 N. Hillsborough Ave., Arcadia. Call 993-4851 for more information. € Faith Mission provides free lunches for anyone in need, 11a.m.-12:30p.m. 1109 S.E. 9th St., Arcadia. Donations gratefully accepted. € Alcoholics Anonymous Second Tradition meets at 7p.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. COMING EVENTS€ The Annual Fort Ogden May Day Picnic will be held on May6 starting at 1p.m. at King Park in Fort Ogden. Bring a covered dish to share and come join the fun! € That 70s (Round-up) Reunion is scheduled for Oct.5-6. A Tailgate Party takes place from 5p.m. to midnight on Friday, Oct.5, and the reunion dinner will be held from 5p.m. to midnight on Sat., Oct.6, both at the Turner Agri-Civic Center. Cost is $35/single or $70/couple on or before sept. 14; or $45/$90 Sept.15 or after. Checks payable to: Class of 78, PO Box 443, Arcadia FL 34265. SERVICE CLUBS€ Rotary Club of Arcadia meets at noon every Tuesday in the McSwain Room at DeSoto Memorial Hospital. For information call Bebe Bradbury at 813-765-5909. € Kiwanis meets at 6p.m. Thursday at Beef OBradys. € DeSoto Toastmasters meets the second and fourth Wednesdays of each month at noon to 1p.m. at First State Bank of Arcadia, 400 N. Brevard Ave. For information, call Victoria Provau, 494-2220 or email vprovau@fsbarcadia.com. € The Knights of Columbus is a Catholic, male social organization that provides its membership an excellent opportunity to further serve the Church and community through support of family life. It also offers many opportunities for fraternal and family-oriented social activities. St. Pauls Knights of Columbus meets every first Wednesday of the month, at 7:30p.m., at the parish hall. For additional information, call John McVey at 494-6634 or Agustin Albiter at 491-4081. COMMUNITY SERVICE€ The DeSoto County Literacy Council is looking for volunteers for Adult Literacy and ESL (English as a Second Language), and GED tutors, Monday through Friday from 8a.m.-2:30p.m., and 5-8p.m. Tuesday and Thursday. Call 993-1333. € Volunteers are needed to help children in the community! If you enjoy working with kids, can commit to a volunteer schedule (1-2 hrs/wk between 2:30-4:30p.m.), can work with different school subjects and can be a positive role model for children, then call Laura Rodriguez at 494-1068 or email laurarodriguez@ embarqmail.com. You must pass a background check and must complete a volunteer orientation. € Veterans „ For free transportation to VA clinics, call 993-9670 for an appointment. € Faith Mission provides free lunches for anyone in need, 1109 S.E. 9th St., Arcadia. They are in need of cash donations to help pay for utility bills and other expenses. € The DeSoto County Literacy Council is looking for tutors for adult literacy and English as a Second Language classes. For details call Susan at 993-1333. € The DeSoto County Extension Office has a FAWN weather station in DeSoto County, which updates every 15 minutes. Visit http://fawn.ifas.ufl.edu/ for information. € Addiction counseling „ Narconon can help you take steps to overcome addiction in your family. Call today for free screenings or referrals. 800-431-1754.

PAGE 7

The Sun / Thursday, April 26, 2018 www.sunnewspapers.net Page 7 | Arcadian On April 6, Trevor Allen Eures, 33, of Arcadia, was sentenced to 10 years in state prison for sex crimes dating back to 2008. According to records from the DeSoto County Sheriffs Of“ce, Clerk of Court and Department of Corrections, Eures had been on sex offender probation after serving almost six years in prison. But violations of probation brought him back to court, where Judge Don Hall revoked his probation and ordered him to a 10-year prison sentence. According to a 2008 Incident Report, Eures, then 23, developed a relationship with a 15-year-old girl who lived with her foster mother. The relationship became sexual, and Eures started living in the house, sleeping on the couch. He reportedly had sexual contact with the girl for about two months. According to a DCSO report, the girls guardian/foster parent apparently gave the girl permission to have sex with Eures as long as he used a condom. She said she did not understand how he could be in trouble with the law because she had given permission for the relationship. Eventually, the foster mother also began having sexual relations with Eures. She then told the girl not to have relations with him any more and reportedly threatened her. Upon questioning, Eures claimed he initially believed the girl was 18, although after he learned her true age he continued to have sex with her. He was charged with and convicted of lewd and lascivious sexual battery with a victim age 12-15. He served nearly six years in state prison and was released on probation in August 2015. As a registered sex offender, he is required to report periodically to the Sheriffs Of“ce, and he is subject to strict requirements under the terms of his probation. Since his release, he violated probation at least three times. Warrants were issued in January for his arrest based on the following violations of the terms of his release, including possession of knives when he was barred from possessing any weapons; associating with someone engaging in criminal activity (a woman who had a marijuana smoking pipe in the room she shared with him); having unpermitted and unsupervised contact with a child under the age of 18; and accessing the Internet or other computer services via a cell phone, which was shown to have accessed several Internet sites, contrary to his probation and his sex offender treatment program.Eures sentenced to 10 years in prison |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.Based on Euress violations of probation, his case was reopened, and earlier this month a 10-year prison sentence was imposed. As of press time, he remains in custody in the DeSoto County Jail awaiting transport to the Department of Corrections. EURESStephen Douglas Shepperd, 29, of Indiana, was sentenced last month to seven years in state prison on charges related to drug and weapons violations. According to records from the DeSoto County Sheriffs Of“ce and Clerk of Courts, in June 2016, of“cials from the DeSoto County Sheriffs Of“ce were conducting surveillance at a residence on S.W. Harlem Circle based on information that Shepperd, who was wanted by the U.S. Marshal Service for sale of methamphetamine, was there. Shepperd was in the house and got wind that he was being watched, so he tried to leave the house, but deputies forced him back in, where he was apprehended. In the room where he was caught, deputies found a bag of methamphetamine, a glass bong used to smoke marijuana, a glass pipe for smoking meth, and a small amount of marijuana. Based on their observations and additional information given by Shepperd, deputies secured a search warrant and found a .22 handgun and ammunition, a digital scale and an electric grinder, along with several baggies containing methamphetamine (totaling more than 66 grams). They also found paperwork for someone named Dustin RamseyŽ (an Shepperd gets 7 years for drug, weapons, fraud violationsalias that Shepperd was known to use). A motorcycle found in a garage next to the house was registered in the name of Dustin Ramsey. Investigation revealed that Dustin Ramsey was the name of a real person, a friend of Shepperd from Indiana. Shepperd reportedly used that name to secure a Florida drivers license. According to the arrest report, Shepperd admitted he had taken the social security card and birth certi“cate of his friend, without permission. Shepperd was charged with traf“cking with more than 14 grams of methamphetamine, possession of a “rearm and possession of ammunition by a convicted felon, fraud by possessing and using the ID of another person without consent, and resisting or obstructing an of“cer without violence. Shepperd pleaded no contest on March 15 and was adjudicated guilty of those “ve charges. He was sentenced to serve up to seven years in state prison. However, because he was also wanted by the federal government, DeSoto court records indicate he was turned over to federal custody, and he may serve his Florida prison sentence while in federal prison custody. SHEPPERDThe Florida Highway Patrol reported a fatal accident on Southeast Hillsborough Avenue Sunday around 8:30 p.m. According to FHP, Ila Estes, 58, of Arcadia, was driving a Chrysler van northbound on S.W. Hillsborough, approaching the intersection with S.W. Ambra Kay Street. Filimon Alonso, 28, of Arcadia, was riding a bike northbound on Hillsborough, followed by a second person; they were both in front of Estes. According to FHP, the front of the van struck the second person, and then struck Alonso. Both fell onto the grass shoulder along the roadway. Alonso was air-lifted to Lee Memorial Hospital in critical condition. The other person was pronounced dead at the scene, but the decedents name was withheld by FHP because, as of press time, next of kin One injured, one dead in Hillsborough wreckhad not yet been noti“ed. Alcohol was determined not to have been a factor in the wreck. FHP did not indicate whether any charges had been “led. The DeSoto County Sheriffs Office reported the following arrests: € Philip John Ferrier, 44, Lehigh Acres. Charges: seven counts of fraud by giving a false ID to a second-hand dealer. Bond: $7,000. € Fernando Escobar Gonzalez, 43, Bradenton. Charges: two counts of failure to appear. Bond: $240. € Eva Mae Powell, 36, 800 block of S. Bond St., Arcadia. Charge: driving without a valid license. Bond: $120. € Jose Luis Talamantez, 50, Norwood Drive, Arcadia. Charges: two counts of failure to appear. Bond: none. € Perry Daniel Whatley, 44, 6500 block of S.W. Miami Ave., Arcadia. Charge: driving while license is suspended for third or subsequent instance. Bond: $1,500. € Tobin Casper Lindsey, 32, 1700 block of Wynn Drive, Arcadia. Charge: aggravated battery where the offender knew or should have known victim was pregnant. Bond: $1,500. € Antoin Darren Milner, 29, Rotonda, FL. Charge: battery. Bond: $500. € Dominick Lee Neal, 30, no address, Arcadia. Charge: petty theft. Bond: $120. € Daniel Kenneth Nolley, 32, 2100 block of S.E. McClelland Drive, Arcadia. Charge: battery. Bond: $2,000. € Jesus Patino Osario, 46, 200 block of S. Hernando Ave., Arcadia. Charge: driving without a valid license. Bond: $120. € Juan Eliasin Rodriguez, 29, 1100 block of E. Maple St., Arcadia. Charge: battery. Bond: $5,000.ARRESTS | 22 Everyone deserves to live a long and healthy life in a safe environment. To make this happen, we must tackle the causes of poor health and disease risk among individuals and within our communities. Where we live, work, worship and play impacts each of us and can determine our health and how long we live. In the workplace, let's partner across public and private sectors to make sure decisions are made with the public's health in mind. Within our communities, let's start new conversations with our neighbors and be advocates for positive change. Working together, we can build healthier communities and, eventually, the healthiest nation. But we need your help to get there. Join us in observing NPHW 2018 and become part of a growing movement to create the healthiest nation in one generation. During the week, we will celebrate the power of prevention, advocate for healthy and fair policies, share strategies for successful partnerships and champion the role of a strong public health system. Join APHAs 1 Billion Steps Challenge at http://www.nphw.org/get-involved/steps-challenge For more information about NPHW, visit www.nphw.org or follow on adno=720398 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 26, 2018 DeSoto leadership “elded concerns and questions at the April 19 Community Conversation townhall hosted by the Board of County Commissioners. The event afforded county planners and leadership the opportunity to share plans and details for the future, to introduce department heads, to listen and list participant questions that would be answered. Community Conversation packs Turner Exhibit Hall ARCADIAN PHOTOS PROVIDEDCommunity activist Sarah Hollenhorst (left) talks with DeSoto school board member Judy Kirkpatrick. Gary Frierson (left) discusses issues with Commissioner Terry Hill. Interested in their community are Cale Baucom (left) and Oby Baucom. Pictured (left to right) are DeSoto Commissioner Buddy Manseld, DeSoto Fire/Rescue Chief Chad Jorgensen, DeSoto Administrator Mandy Hines, DeSoto Sheri James Potter and Special Projects Director Tara Poulton.The third Thursday coffee with Arcadia mayor Judy Wertz-Strickland was at Batter Up Bakery. The morning event provides feedback and updates on community events and a look to the future. The mayor this month awarded the Golden Gem Award to Carol Mahler, an energetic community advocate and town historian, a member of the DeSoto County Historical Society and regular contributor to the Arcadian newspaper. The mayors Golden Hammer Award was given to Rachel M. Wesson and Steve C. Wesson, the owners of SRW Investment in Arcadia. The couple purchase and rehab city housing. The mayors next coffee is May 18 at the Arcadia Main Street of“ce, 22 N. Polk. It begins at 9 a.m.Coffee with the Mayor ARCADIAN PHOTOS PROVIDEDCarol Mahler (right) receiving the mayors Golden Gem Award at the Batter Up Bakery. Steve Wesson and Rachel Wesson get the mayors Golden Hammer Award for their work in the community.Michael Austin, coordinator at South Florida State Colleges Criminal Justice Academy, presented each graduate with an occupational certi“cate at the April 18 ceremony. LaKisha Collins, senior correctional probation of“cer with the Florida Department of Corrections, was the guest speaker.Congratulations to SFSC corrections officer graduates, Class 18-195 ARCADIAN PHOTO PROVIDEDAmong those graduating are ocers from DeSoto County, including: Joshua Almack, Shane M. Berini, Rupert D. Brown, Danielle T. Carter, Deckita R. Cowell, Dakota L. Linder, Nikola Pavlovski amd Kanisha Peterson. Eduardo Lebron and Rober t Martinez are from Hardee County. Youngsters at West Elementary are working on science projects for the Science, Technology, Engineering, Art and Math program, or STEAM. The projects teach the disciplines and instill an appreciation for these important subjects. Growing beans under varying light and water conditions in the school garden, building and ”ying rockets are two of the important STEAM projects to help West youngsters reach their dreams, from the ground up.From the ground up at West Elementary First stages of building a model rocket.ARCADIAN PHOTOS PROVIDEDDesigning and understanding aerodynamics are part of the model rocket project at West Elementary. These youngsters are growing green beans under varying light, soil and water conditions. Family Album FAMILY ALBUM PHOTOSSend us a photo to celebrate a birth, birthday, engagement, wedding, anniversary, etc. The Arcadian will run it free. We must have it no later than noon on Monday. Bring your photo to the office or e-mail to Arcadian.editor@gmail.com

PAGE 9

The Sun / Thursday, April 26, 2018 www.sunnewspapers.net Page 9 | Arcadian | OBITUARIESConzy (Connie) Lavon BeckhamConzy (Connie) Lavon Beckham, 61, of Arcadia, Florida, passed away April 18, 2018. Ms. Beckham was born June 7, 1956, in Bartow, Fla. She was a corrections of“cer and enjoyed “shing. Survivors include her son, Paul (Brenda) Beckham; brothers Buddy (Nola) Beckham, Jimmy Beckham, Ben Beckham, Dale Beckham and Anthony Beckham; a sister, Angela Beckham; grandchildren Brianna Beckham and Ryan Beckham, numerous nieces and nephews. A celebration of life will be held at a later date. 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 an obituary indicates a veteran of the U.S. Armed Forces. Investigators of the work of the wellknown missionary Mary Slessor were amazed at her ability to in”uence tribal chieftains to cooperate in her efforts to evangelize their people. You have forgotten to take into account the womans God,Ž said one of them. Most of the disciples of Jesus were not noted for their strengths. Peter had trouble with his temper and was unstable at the cruci“xion, denying his Lord three times. Philip tried to “gure a faithless way out of problems. Thomas, at “rst, doubted the resurrection. Yet this group of weak ones planted churches throughout their world. Christianity exists today because of the accomplishments of imperfect people who counted on Gods strength to compensate for their weaknesses. His power made the difference. What makes that power available to us? Prayer and faith. God imparts His power to those who trust Him. When we reach the end of human endurance, it is good to know that God has promised divine strength to His fainting children. Believers who have exhausted their own resources can exchange weakness for Gods limitless strength. I can do all things through Christ who strengthens me,Ž said Paul. (Philippians 4:13) What encouraging words for those who feel at the end of themselves! And those times come for us all. Our burdens become too heavy to bear; our responsibilities require more than we have to give. Sickness may drain our normal vitality. Lack of sleep may rob us of alertness. Financial needs may become so distressing that our work hours are lengthened to meet the money crunch. Even then God offers to compensate for our weakness with His strength. He understands our limitations. He knows our frame. He remembers that we are dust.Ž (Psalms 103:14) God has tipped the scales in favor of many weak ones. George Frederick Handel lost his health; his right side was paralyzed, his money was gone and his creditors threatened to imprison him. Handel almost despaired, but his faith prevailed and in his af”iction composed his greatest work: The Hallelujah Chrous,Ž the crowning section of his renowned Messiah.Ž Fanny Crosby was blind but composed thousands of published hymns, many of which are still used in worship services around the world. Shortly before her sixtieth birthday, Helen Keller expressed pity for the real unseeing, writing: If the blind put their hand in Gods they “nd their way more surely than those who see but have not faith or purpose.Ž Every week has weak days. But they that wait upon the LORD shall renew their strength; they shall mount up with wings as eagles; they shall run, and not be weary; and they shall walk, and not faint.Ž (Isaiah 40:31) So if youre feeling weak, in view of your problems, burdens and responsibilities, youre just the person God wants to empower to rise above your circumstances and change the world. 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.Weak people who changed the world, the power of faith Roger Campbell Ministries Of“cers with the Peace River VFW Post 2824 presented checks totalling nearly $6,000 in donations for DeSoto nonpro“ts that include Habitat for Humanity, Arcadia Center for the Needy, the American Legion and others. The Peace River VFW ends its charter in May after 80 years in DeSoto County. Its leadership wished to place surplus funding back into the community, post Commander James Adkins said. Saluting DeSoto nonprofits Ron Jones Jr. and James Adkins present a check to James Beckett, who is with Arcadia Center for the Needy. Presenting a donation to Jennifer Bowser with the Arcadia-DeSoto Habitat for Humanity are VFW Post 2824 Quartermaster Ron Jones Jr. (left) and VFW Post 2824 Commander James Adkins.ARCADIAN PHOTOS PROVIDEDThe American Legions Jerry Stidham (center) accepts a donation from Ron Jones Jr. and James Adkins.Arcadia Housing Authority is partnering with The Salvation Army/Port Charlotte Corps to send 12 children in public housing to summer camp for a week. The camp is located in Stark (Florida) and the kids will have a week “lled with activities, three meals and two snacks per day. The cost is $250 per child; any donation you/your company make is tax-deductible and The Salvation Army will provide documentation to you of such donation. Please make checks payable to Salvation Army-Arcadia Summer Camp.Ž Please submit the funds for donation directly to Becky Sue Mercer at the Arcadia Housing Authority of“ce, or send directly by June 1 to The Salvation Army in Port Charlotte: 2120 Loveland Blvd., Port Charlotte, Fla. 33980. 863244-4055 (Becky Sue Mercer/Arcadia), or Lisa Davis-Clermont, Salvation Army, 941-629317/ext. 402.Time to think about summer camp Arcadia Housing Authority is partnering with The Salvation Army/Port Charlotte Corps.The Kingsway Country Club Ladies Association held the annual Sneaker Tournament on April 19. Through the ladies sneaker and sock purchases, along with monetary donations from club members, 208 pairs of girls and boys sneakers were collected for DeSoto Middle School students. A luncheon was held after golf and the shoes were given to DeSoto Middle School principal Dr. Christina Britton and DMS counselor Leslie Bickett.Kingsway Ladies Association donates sneakers Sneakers and socks were donated to middle school students. The event at Kingsway Country Club was chaired by Rosemary Bouleris and Martha Colagiovanni. ARCADIAN PHOTOS PROVIDEDRosemary Bouleris and Martha Colagiovanni of the Kingsway Ladies Association with DMS principal Christina Britton and school counselor Leslie Bickett at the Lake Suzy shoe drive.

PAGE 10

Arcadian | Page 10 www.sunnewspapers.net The Sun / Thursday, April 26, 2018 Kids from all over Florida recently came to compete in the Florida High School Rodeo Association, or FHSRA, semi-finals at the Mosaic Arena in Arcadia. Some 140 contestants from grades nine through 12 competed in 22 different events and categories. The FHSRA has the same events that the professional rodeo offers, plus trap-shooting, light rifle and cutting,Ž explained Dudley Kirton, this years FHSRA president. These kids can earn college scholarships in rodeo, just like baseball or football. Some high schools even offer rodeo as a lettered sport.Ž During my interview with Dudley I learned that there is a lot of young rodeo talent throughout our state. Last years winners in calf-roping, tie-down and in breakaway roping were national champions from Okeechobee for example. Last year, Florida also produced the National All-Around Champion. This award is an accumulation of points from several events. Here in Arcadia there is no shortage of talent: Scott Martell, Savanah Nelson, Courtney Brown, Wyatt Willas, Berkleigh Hale, Rylan Lipe and Myah Manning are all contenders for the National Championships in Rock Springs, Wyoming, this year. AC Bass and Katherine Harris from Lake Placid are two more contenders for the national championship. FHSRA state finals will be in Okeechobee the second week in June. In rodeo, unlike most other sports, the players must be concerned not only with improving their own skills, but are responsible for developing the skills and a sense of teamwork with their partners, their horse. The FHSRA is run by volunteers who take pride in creating a sense of self-esteem, competition and responsibility in these young people. It was enjoyable to watch these students giving their best to compete in a very challenging sport.A day with young rodeo talent, state finals in JuneBy JIMMY PETERSARCADIAN HOMETOWN CORRESPONDENT A good partner (horse) is key in rodeo championships. Florida regularly produces national caliber cowboys/cowgirls. It was enjoyable to watch these students giving their best to compete in a very challenging sport. Hanging on is the key to success in any aspect of life. FHSRA state nals will be in Okeechobee the second week in June. ARCADIAN PHOTOS BY JIMMY PETERSThere is no shortage of rodeo talent in DeSoto County.Throwback Thursday glances at the rearview mirror in Arcadia and DeSoto County. Historical correspondent Sonya Shellhouse compiles this information from past issues of the Arcadian.Teen Town Efforts Off To Great Start (April 25, 1968)DeSoto Senior High students, off and running with a solid cause to champion, raised some $500 on their “rst weekend of soliciting Teen Town funds. An idea of the Interact Club and the Rotary Club, Teen Town would be for the older teens while the present city-owned Youth Center would be for younger teens. The building to be used for Teen Town will be the main exhibition building of the DeSoto County Fair Association. Interact members resume their efforts today (Thursday) and continue Friday and Saturday, offering such services as curb painting, collection of empty soft drink bottles and car washes at various points around town. On Saturday night, the 16 to 18 set will relax with a dance at the American Legion Hall. Music will be by the Throwback Thursday, this week in historyCOMPILED BY SONYA SHELLHOUSE HISTORY | 11 Arcadian historical correspondent Sonya Shellhouse

PAGE 11

The Sun / Thursday, April 26, 2018 www.sunnewspapers.net Page 11 | Arcadian Tomorrow marks the end of an era at DeSoto County Library. Childrens librarian Cindy Beaudoin will be retiring, and the public is invited to a reception for her from 3 to 5 p.m. on Friday. Miss Cindy has been bringing smiles to little ones for more years than most of us can remember. Outgoing, with a bubbly personality, she was the one children came to see for story time and crafts and Lego building. Always happy to see each and every child, she had a way of bringing out even the shyest of children, and encouraging a love of reading. Miss Cindy made it her mission to encourage teachers from schools and pre-schools to bring groups to the library. After polling students on how many of them had library cards, she would explain how they could get a card, how the library works, and the responsibility of taking books home and returning them. She said it has been rewarding that over the years the number of hands that goes up when she asks who has a card has steadily increased. The experience is made more memorable for each student by a craft to take home that Miss Cindy prepares in advance. With nearly 200 children scheduled to come in the week after her retirement, Miss Cindy has cut out that many paper-plate snakes that the children will decorate and turn into colorful mobiles. Miss Cindy was born and raised near Zanesville, Ohio. We lived in the country, and I went to school in Dresden,Ž she said. Her grandparents wintered in Venice and Englewood, and later her dad moved to Englewood. At age 21 she moved there to help with the familys day-care, and later moved to North Port where she met her husband, Bob. The Beaudoins have called Fort Ogden home for about 20 years. Miss Cindy laughed, Ive been in Florida more than half my life, Im half cracker and getting more cracker every day.Ž Cindys maiden name is Cody, and she is proud to be a descendant of Buffalo Bill Cody. When asked about her retirement plans, she looks forward to having more time to spend with her granddaughter, Addie, husband, son and the rest of her family. I have so many projects around the house that I want to do, and work in my garden,Ž she said. I want to take Addie for swimming lessons, and Id like to get back to sewing. And Im really looking forward to being able to attend community events on Saturdays!Ž A few years ago a childhood friend connected with her and sent a childrens book about the pony Miss Cindy had as a child. That sparked fond memories of her youth„you guessed it„a pony for Addie has already found its way to the Beaudoin household. I want Addie to have those same kind of memories of growing up in the country that I had.Ž A few chickens are in the plan too, and maybe a trip out west to Cody, Wyoming, and perhaps attend a Cody family reunion. And, of course, Miss Cindy looks forward to having more time to read! Miss Cindy will be missed, but we are sure if we encourage her she may come back for an occasional visit. Stop by to say good-bye, share stories, and wish her well on her last day tomorrow. Refreshments will be served from 3 p.m. to 5 p.m. Library staff contributed to this article.DeSoto County Library Corner, saying farewell to an old friendBy KAREN SMOKEDESOTO COUNTY LIBRARY ASSOCIATION ARCADIAN PHOTO PROVIDEDCindy Beaudoin Cyntars. Interacts presxy Tommy Saunders released the following total realized by that clubs members last week: Rotary Interact bene“t cage game $9.00; car washes, $85; and Rotary collection, $31.02. Much of the remaining revenue came from businessmens contributions, downtown motorists contributions, and baked goods sale. Work will begin soon on renovating the fair building for the senior teens. One of the main items of expenses will be a ”oor suitable for dancing, and installation of a huge exhaust fan.May 15 Groundbreaking Seen For Sewer Project (April 24, 1975)People living at Maple Street and 10th Avenue, will be the “rst to know if construction for the citys multi-million dollar sewer and water expansion project goes ahead as planned May 15. Thats the date currently eyed for the “rst ground breaking on the $2 million project, as outlined at a preconstruction meeting Friday morning at city hall between the designing engineers, contractors, and city of“cials. The Maple-Tenth intersection will mark the start of work on the 12-inch water line that will connect the citys east side water tower with the one on the east side water tower with the one on the west side, consulting engineer Ted Smallwood said. Both projects are estimated to take six months to complete. The conversion and expansion of the sewage treatment plant is also slated for the same time period.Arcadia Womans Club celebrates 50 years (April 27, 1978)Sunday afternoon, April 23rd, marked the 50th anniversary of the chartering of the Arcadia Womans Club, with a tea held at the clubhouse. Visitors and friend called between the hours of 3-5, and were served punch or coffee from the tea table laden with cookies and sandwiches. Mrs. Glynis Fablinger, president-elect served punch and Mrs. Margaret Levebvre poured coffee. Mrs. Ellen Browder club president, Mrs. Edna Carlton only club charter signee, and past president Mrs. Dora Ebersole greeted quests as they came in. Mrs. Martha Shelfer played background piano music during the afternoon. The club charter was displayed for all to see, and information was offered by Mrs. Rupert Smith, one of the more senior members present and Mr. Dick Holtzendorf, who witnessed the original signing of the charter in April 1928.HISTORYFROM PAGE 10 of the outside bathrooms we used. Thats about it, other than what brought me down there Sunday. On the east side of the schools former site, near Shores Avenue, once was a concrete basketball court that was used by students, as well as the community for many decades. For a lot of years now, the concrete has been cracking and surrendering to the aggressive grass and weeds that are overtaking it. The poles and backboards were there for a very long time, but in recent years it was just the pole that stood on the north end. Now it has broken off and is down, so I was there to pay my respects for the fallen. A million basketball shots were made on the old court by generations of families over the years. Nothing but netŽ for the best shooters. Now theres nothing but memories for the rest of us. The old trees stand in silence, the Spanish moss swaying in the breeze like the beards of old men. They heard it all over the years and are keeping their secrets of playground laughter from boys who came to school barefoot and giggling girls who thought those same boys had cooties. I didnt even have to close my eyes to see those memories, including where the old wooden, covered bicycle rack was by the intersection. That spot stands out to me because its where a friend of mine tried to explain the facts of life to me one day after school. I called him crazy and peddled home as fast as I could. I cant count the number of sandlot softball and football games we played on the west side of the school, but Id pay a ransom if I could travel back in time for just one more game. Same goes for the Nocatee Halloween Carnival that was held there, and was the longest continually running county event„75 years„ until it was discontinued in 1990. The school itself ended its run in 1975, when the current Nocatee Elementary School opened„but she had her glory days, where students once advanced to the eighth grade before heading off to the big city (Arcadia) for high school, along with those from other community schools in Fort Ogden, Brownville, and Owens. After closure, the Nocatee school was home to the Association of Retarded Citizens (ARC) until Hurricane Charley doomed the building by collapsing the west wall, completely exposing the auditorium on the second ”oor. I have enough memories of Nocatee to “ll this newspaper several times over, so Ill close here, thankful for my upbringing and the childhood I wouldnt trade for that of anyone elses. The old school is gone, along with so much of Nocatee now, even many old friends and family that have passed on. But theyll stay alive in my memory and writings for as long as Im here, and will grow even better over time. Funny thing is, I never even liked basketball at all. Still dont. But that old court where countless games of pick-up and HORSE were played was part of Nocatee, and so it will always be a part of me.GRITS & PIECESFROM PAGE 4 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 26, 2018 State law enforcement of“cers, sponsors and runners this and next month support the annual Law Enforcement Torch Run for Special Olympics. The torch passed through DeSoto County on April 19 to bene“t Special Olympics Florida. The run is a relay through the states 67 counties. Proceeds from contributions and sales of items relating to the run help in activities and programs for Special Olympians, including those in DeSoto County. The 1-mile torch run in town started at the sheriffs of“ce, went through the downtown and circled back. DeSoto sheriffs Capt. Andrew Proud“t organized the event in Arcadia. Publix is the premier sponsor in Florida.Law Enforcement Torch Run for Special Olympics DeSoto Sheri James Potter and his team, corrections ocers, Arcadia PD, Special Olympians and their crew gather for the April 19 run. Supporters in the morning run for Special Olympians. ARCADIAN PHOTOS BY PRISCILLA MCDANIELJe Tomilson receives the torch in his leg of the run in Arcadia. Corrections ocers in support of the Law Enforcement Torch Run for Special Olympics. Sheri James Potter, DeSoto Correctional Institution Warden Patrick Murphy and Arcadia PD Ocer Quinn Jones at the April 19 run. Plenty of refreshments supplied by Publix to support runners and boosters in the April 19 event.The Sun / Thursday, April 26, 2018 www.sunnewspapers.net Page 13 | Arcadian Friends, supporters and sponsors gathered in Arcadia on Saturday for the Downtown Roaring 20sŽ Gala, an event hosted by Arcadia Main Street to benefit ongoing beautification of the historic downtown. The event at the Tree of Knowledge park included refreshments, music and plenty of spirit, all for a community that has been voted the best small town and the best antiquing town in Florida. Congratulations to Arcadia Main Street and its army of supporters, merchants and visitors! Downtown Roaring 20sŽ Gala DJX Production with Roger provides the nights entertainment. Olivia Shelfer, Kayla Shelfer and Jodi Schaefer are all smiles for the gala. Tables are starting to ll with guests anticipating a fun evening. Andrea Jeter and Malyssa Jeter in the spirit of the gala. Guests Weldon Campbell (left) and DeSoto Sheri James Potter at the gala. ARCADIAN PHOTOS BY PRISCILLA MCDANIELMalyssa Jeter, Stephanie Whitmore, Dekoda Johnson, Zachary Dalton and Ramsey Dupre are picture perfect in their 1920s wardrobe. Jacey Beasley, Wade Beasley Jr., Wade Beasley Sr. and Stephanie Beasley are all smiles. Evening guests include Leann McLoure, Mayor Judy Wertz-Strickland, Linda Williams, Delma Allen and Richard Ames. Linda Williams is all smiles.

PAGE 13

SPORTS DeSotoEXTRA The Sun / Thursday, April 26, 2018 www.sunnewspapers.net Arcadian | Page 14 The DeSoto varsity baseball team traveled to Englewood to try and even the season series against the Mantas. But a lackluster performance “lled with errors and mental mistakes put the Bulldogs on the wrong end of the 11-1 score. The game started out well for the Bulldogs„Jade Zepeda walked and Mason Ayers dropped a bunt and was safe when nobody covered “rst. Logan Adams ripped a base hit to left, but Zepeda was thrown out at the plate. Eli Wilhelm singled in Ayers to give the Bulldogs their only run of the game. On defense there were seven errors when I stopped counting, which greatly helped a team that needed no help. The Mantas had a runner caught in a run-down and he got out and made it safely to second. The Bulldogs also had a man in a run-down, but he was tagged out trying to get back to “rst. DeSoto got a two-out base hit that put Zepeda on third after a walk. However, the batter hit “rst and never slowed down going into second, despite “rstbase coach Monte McLeod shouting, right here, right here, get back.Ž The throw from the out“eld was cut off by the pitcher and there was no contest on the throw to second to easily put an end to a potential rally. The Bulldogs had no luck, as a high pop ”y in foul territory fell behind the “elder. Another “elder came up with a ground ball with Mantas on all the bases. And as he tried to throw home, which is the right play, he dropped the ball and was fortunate to get the batter at “rst. A couple of long drives also got over the heads of the DeSoto out“elders. It was just a game where nothing went right for the Bulldogs, picking up just “ve hits, with three of them coming in the “rst inning. After the Mantas banged out four hits in the “rst for three runs, they put the game away in the second with six more hits and “ve runs to give them an 8-1 lead after two innings.Lackluster effort results in loss, Lemon Bay piles on, 11-1By STEVE KNAPPARCADIAN SPORTS EDITOR Bulldog rst baseman Logan Adams put the tag on the Manta base-runner on a pick-o attempt. Adams would drive in the only Bulldog run in the 11-1 loss at Lemon Bay. ARCADIAN PHOTOS BY STEVE KNAPPMason Ayers slides in safely in the top of the rst with the only DeSoto run. After the Bulldogs scored, the Mantas scored 11 unanswered runs for the win. DeSoto County scored six runs in the second inning of their softball game Monday night, hanging on to beat a scrappy Port Charlotte team, 7-3. The Bulldogs only managed seven hits in the game, with five of them coming in the second inning. Pittsburgh Pirate radio announcer Bob Prince has been given credit for coining the phrase a bloop, a bleeder and a blastŽ as a way to score runs. Thats just what happened for the Bulldogs in the second inning. It was senior night, as six seniors played their final home game for the Bulldogs, and three of them made big contributions in the victory. Winning pitcher Hannah England started the inning with the Bulldogss first hit of the game. Senior catcher Alyssa Hairston hit a bleeder for an infield single. After a double, a single and an Bulldogs hold off Pirates, a bloop, a bleeder and a blastBy STEVE KNAPPARCADIAN SPORTS EDITORSenior night 2018 for Lady Bulldogs ARCADIAN PHOTOS BY STEVE KNAPPAlyssa Hairston, Brianna Manseld, Shea Lipe, Hannah England and Malyssa Jeter make up a very talented senior class for the Bulldogs. Coaches include Keith Wallace, Tom Lipe and Mike Jeter. There is a strong bond between a pitcher and catcher, as seniors Alyssa Hairston and Hannah England get together before the nal home game of the season. Brianna Manseld stands next to her senior poster before the game against Port Charlotte. Shea Lipe, Dekoda Johnson and Malyssa Jeter make up the top three hitters in the batting order all season. All three will continue to play college ball next season. The 2018 DeSoto County softball team poses in front of the scoreboard after their nal regular season home game. The Bulldogs ended the season on a good note with a 7-3 win over Port Charlotte. ARCADIAN PHOTOS BY STEVE KNAPPDekoda Johnson points to the sky as she dedicates her three-run homer to her grandmother just before her team congratulates her. The Bulldogs beat Port Charlotte 7-3.BULLDOGS | 22 RESULTS | 22

PAGE 14

The Sun / Thursday, April 26, 2018 www.sunnewspapers.net Page 15 | Arcadian What do you get when you play an errorless game, have an outstanding pitching performance, run the bases correctly along with getting timely hits? For the DeSoto County JV baseball team, you get an 8-5 win over Lemon Bay. That is the same team that beat the Bulldogs 14-1 the “rst time they met this season. TJ Taylor threw for 5 1/3 innings, allowing just two hits while striking out seven Mantas. The southpaw threw 87 pitches before being lifted in the sixth inning. Taylor had a no-hitter for 3 1/3 innings and in his “nal full inning of work gave up his second hit of the game and then fanned the next two batters before getting a ground-out to end the inning. He was throwing BBs out there,Ž coach Eric Shea said. He hit his spots, but when he missed his spots, the defense was picking him up.Ž Taylor said, Yes, it was the best game Ive had on the mound. My fastball and changeup were working for me and I was hitting my spots. This game was a whole lot better than the “rst time we played them.Ž The game really wasnt as close as the score would indicate. The Bulldogs picked up three in the “rst and third innings and a run in the second to build up a big 7-0 lead. They got their “nal run in the fourth after the Mantas got two in the top of the inning to take an 8-2 lead going into the “nal three innings. DeSoto left the bases loaded in both the “rst and second innings and had two men on in the third and fourth. Ten men left on base in four innings is way too many, and if just half of them would have scored, the game would have been called after four innings. This game could have easily been 13-2 our way with just a couple more hits early in the game,Ž said Shea. Ethan Underwood led the team with two runs scored and three RBI while going 2-2 from his leadoff position. He started the game with a walk and went to third on a bad pick-off throw. Kyle Tanner singled him in. Tanner scored on a single by Marshall Blosser, while the third run came home on a bases-load hit by Blaine Backer.JV puts it all together for revenge win over Lemon BayBy STEVE KNAPPARCADIAN SPORTS EDITOR ARCADIAN PHOTOS BY STEVE KNAPPMarshall Blosser beats out a high throw in the second inning of DeSoto Countys 8-5 win over Lemon Bay. TJ Taylor had it all working for him, holding the Mantas hitless for 3 1/3 innings. He left the game in the sixth after allowing just two hits and striking out seven. Bulldog third baseman Caleb Fillingim takes a throw from catcher Trenton Stone as they have a Lemon Bay runner trapped. The run, however, scored as the umpire called obstruction on the play in the 8-5 win over the Mantas. Ethan Underwood slides safely into third after a bad pick-o throw missed him at rst. Underwood later scored the rst DeSoto run in the 8-5 win over Lemon Bay. Underwood was involved in all of the scoring, as he went 2-2, scored twice and drove in three.WIN | 22 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 15

Arcadian | Page 16 www.sunnewspapers.net The Sun / Thursday, April 26, 2018 Members from Calvary Baptist Church, with members from First Baptist Church, will grab their suitcases, catch a ”ight to Sioux Fall, South Dakota, and begin a journey to take the hope of the Gospel to a people who are in need. The local volunteer mission team partners with a larger group, Dakotah Hope Ministries of Hopewell Baptist Church in Plant City, who are currently working with the Dakotah Sioux on the Lake Traverse Reservation in South Dakota. There have been “ve churches serving South Dakota since the ministry begin in 2011. Calvary Baptist in Arcadia has participated since 2014 with 58 volunteer missionaries making the commitment to serve. The Lake Traverse Reservation is in the northeastern part of South Dakota and a small portion of North Dakota. It was set up in 1869 by Gabriel Renville, who moved from Minnesota with the Sisseton and Wahpeton Sioux (Dakota) tribes. Renville taught his people how to farm and to care for themselves. In more recent times, however, the U.S. senator from South Dakota, Heidi Heitkamp, reported that the continued crime, poverty, and addiction challenges on the reservation requires urgent attention.Ž Mission activities include working with local community ministry events, nursing home visitation, womens outreach and providing supplies and discipleship during the Sisseton Wahpeton Oyate (SWO) Wacipi (Powwow) that will be held this year June 29-July 1, 2018. This important tribal tradition is the oldest powwow in South Dakota and the second oldest in the nation. This mission trip is more than a calling to a short-term summer program. Successfully reaching this population requires a long-term commitment. While the 2018 trip will last only three weeks, members of the group continue communication with the local peoples and continue to serve as missionariesŽ each year to build the much-needed trust and hope that comes from a dedicated relationship. Is there fun as well? Yes, it comes from the joy of seeing changes in peoples lives. As Gus Bruce, a tribal person, said, Continue to come, it will make a difference.Ž The cost of this mission trip is the responsibility of the voluntary missionaries making this journey. To help with the cost, Calvary Baptist is sponsoring a BBQ rib dinner on May 11. Dinners will be available from 11 a.m.-2 p.m. and the cost is $10. The meal includes country-style pork ribs, green beans, corn and dessert. It also includes an opportunity to win either a cordless two-speed grease gun or a quilt made by a member. If you purchase 10 or more dinners, we deliver to your site. Please contact the Calvary Baptist church of“ce at 863-494-4345 if you are interested in purchasing tickets to the BBQ. We would love to see our South Dakota team fully funded so that every dollar collected from the BBQ will go to this mission.Local mission trip to South Dakota, both exciting and challengingBy JAMIE PIPHERARCADIAN TRAVEL CORRESPONDENT ARCADIAN PHOTO PROVIDEDCalvary South Dakota Mission Team 2018: Back Row: Pastor Scott Baker, Joseph Baker, Sam Logue, John Twohig and Alex Rodqueiz-Dieppa. Front Row: Rebekah Baker, Ruth Baker, Denise Harm, Karla Rogers and Jamie Pipher. Not pictured: Charlie Rickett and Diane Wilson. Three questions about hurricane season1. Why should we be concerned about hurricane season? Every year during the six months of hurricane season (June 1 to Nov. 30) several tropical storms and hurricanes develop and move across Atlantic Ocean, Gulf of Mexico and the Caribbean Sea. There is always a possibility that one will make landfall in the state of Florida. You dont even have to receive a direct hit to feel the effects. There is storm surge, coastal ”ooding, tornadoes and freshwater ”ooding from heavy rain. The strongest hurricanes can have winds in excess of 155 miles per hour. Being aware and knowing the damaging effects of a tropical storm or hurricane is the first step in preparedness. We cannot stop or change the weather but we can do things to lessen the impact of damage these storms bring. Preparedness really works! 2. How do we go about being ready? Prepare for at least one tropical storm. You can replace items if there is another one. Invest time and effort in preparedness. Build a Kit, Make a Plan, Stay Informed and Get Involved It has been said that for every dollar spent in preparedness, it equals six dollars during recovery. The phrase, The “rst 72 is on youŽ means that the “rst 72 hours, or three days, you may be on your own before any help arrives. This is the bare minimum. Read up on hurricane preparedness on websites, in the paper or attend the Hurricane Seminar on June 1 at the Turner Center in Arcadia (5:30-8 p.m.). Dont get overwhelmed; even if you are not totally prepared for this hurricane season, you are on your way to be prepared for next year. 3. What will we need to be ready? Hurricane supplies and survival kit. Water being the most important. A written disaster plan to include a sections on evacuation, communication, special needs, people with disabilities and protecting your pets. A copy of DeSoto County Emergency Management All Hazards Guide, available at many locations and the Emergency Operations Center, 2200 N.E. Roan Street, Arcadia. If you have any additional questions, you are not alone„you can call the DeSoto County Emergency Management of“ce at 863-993-4831 and speak with our trained staff that are happy to assist you.Tom Moran Director, DeSoto County Emergency ManagementCome clean, DeSoto County commissionersMine reclamation is risky business. Its like building a home on a Superfund site. DeSoto County ... protect yourself from phosphate mining. Rodeo arenas, (McSwain Park) splash-pad, donations and tax revenue are being accepted to allow Mosaic to pollute your water, land and air. This is no laughing matter, commissioners. This is all common sense. Mosaic is giving you money for your water to dilute their carcinogens into the Horse Creek for the next 30 years. Commissioners, tell me what the Peace River and Horse Creek will look like after Mosaic mines in Pine Level for 30 years. Buddy Mans“eld, Terry Hill, Judy Schaefer, Elton Langford and Jim Selph, all “ve of you will be responsible for the degradation of the Horse Creek. And if a cancer cluster should arise in Hidden Acres among the residents, you will be responsible for that too. Remember Hidden Acres ”oods easily; Mosaic will not be able to keep their toxic chemicals off their property during a ”ood. Plus, decades of Mosaic diluting their pollution into the Horse Creek will contaminate the drinking water. Phosphate mining is dirty business; there is nothing safe or clean about radioactive waste!Mari Hollingsworth Boone, North CarolinaYou made it happen!Back in November, we penned a letter to this newspaper, asking you to reach out to your legislators and lend your support to the SHINE program. And you did. Thanks to you, the federal government has funded SHINE for another year. SHINE (Serving Health Insurance Needs of Elders) is a vital program for seniors and adults with disabilities. It provides free, unbiased, and personalized assistance to Medicare bene“ciaries. Last year in southwest Florida more than 9,400 folks received assistance from SHINE to choose the right Medicare plan, help with claims and appeals, and apply for discounts and savings programs. You rescued this vital program from the budget chopping block. Your letters, phone calls and petitions saved SHINE for another year. Thanks also to our 60+ SHINE counselors„volunteers who assist Medicare bene“ciaries year-round. Their commitment to providing this important program is unmatched, and we appreciate all that they give to SHINE. But while we celebrate a 2018 victory, weve already learned that SHINE and all other State Health Insurance Assistance Programs will be in for another tough “ght in 2019. We at the Area Agency on Aging for Southwest Florida hope that you will once again join us and advocate for the SHINE program when the time comes again. With 10,000 baby boomers becoming eligible for Medicare every day, SHIP programs like SHINE will continue to be vital for years to come. Thank you again for your continued support.Marianne Lorini President and CEO, Area Agency on Aging for Southwest FloridaLETTERSFROM PAGE 4investigation and immediate action steps as warranted...Ž Those words are comforting for anyone planning to ”y Allegiant, including those of us in DeSoto County and our many visitors. Its too bad the company didnt make its argument before the televised lambasting by CBS. We in the media business run into this problem too often. It seems corporations, government entities and the like believe silence is a good defense against criticism. They cant see the advantage of having their side of any story reported from the start. Instead, they are too often left to defend themselves after the damage is done. Allegiant has had its problems, but we see no evidence of an airline that puts pro“ts above peoples safety. If there was conclusive evidence of that, we would be one of the “rst to alert potential customers. For now, well continue to ”y Allegiant.OUR VIEWFROM PAGE 4 SPREAD THE NEWS! There  s something for everyone in the

PAGE 16

The Sun / Thursday, April 26, 2018 www.sunnewspapers.net Page 17 | Arcadian Water gets no respect „ it gets pushed around all the time. We all know that the Earths gravity makes water run downhill, which is why streams and rivers run to the sea. But there is a lengthy list of other things which move water around too: Winds, barometric pressure, gravity from the moon, gravity from the sun, temperature changes, the rotation of Earth, and others. The most well-known way that ocean water gets moved around is tides. If Earth were smooth as a marble and completely covered by a thin layer of water, tides would be very easy to understand. Gravity from the moon is the biggest in”uencer of tides. Essentially, the moons gravity pulls water toward it. As Earth rotates, the water on the planets surface gets pulled towards the moon and tries to follow it across the sky. If there were no land masses to get in the way, then the tide would act like a Earth-wide wave that traveled completely around the globe in about 24 hours and 50 minutes, which is approximately the length of a lunar day. The tidal range (the rise and fall of the tides) would always be the same at any given latitude all around the globe. Fortunately for us land-dwelling humans, there are continents which rise above the sea surface. They offer convenient places for non-gilled creatures to live, but these continents make tracking tides more complicated because they get in the way of those globe-trotting, moon-chasing waves. Ocean water that surrounds the continents tries to follow the moon, but cant because it runs into land. Shoreline locations on bigger sections of the oceans, such as the open Atlantic or Paci“c Oceans, may have tidal patterns which are similar to those that would prevail in a landless Earth, but those on relatively small bodies of water, such as our Gulf of Mexico, often have very different tidal patterns. If you look at a chart which shows the entire Gulf of Mexico, you see that its mostly enclosed „ more like a huge lake than an open ocean. This means that water in the Gulf gets tugged on by the moons gravity but cant get very far in following the moon before running up on a beach somewhere, then sloshing back the other direction. Eons of trying unsuccessfully to follow the moon has set up a side-to-side sloshing of the Gulfs waters that is on a different schedule than the passage of the moon. Tides along Floridas Gulf coast are a combination of the effects of the moons passage and the side-to-side sloshing (called a seiche), which explains why tidal patterns are so very different on Floridas east and west coasts, even though they are only a short distance apart. Of course, this is all very oversimpli“ed. In real life, there are the effects of gravity from the sun, seasonal differences in water temperature, and other stuff. The upshot for boaters and “shermen who want to be able to predict tides in Southwest Florida: Its almost impossible to do it in your head. Youll need access to tide tables or, even better, tide graphs. Yes, there are predictable patterns, such as the two-week cycle between two-tide days and four-tide days or the seasonal pattern which brings lower water levels during the winter. But for day-to-day tide predictions, youre going to need help (or have a lot of math homework). And thats not the end of the story, since our water is moved around by many things other than tide „ mostly meteorological things that cant be forecast far enough in advance for inclusion in tide tables. Wind is the biggest of these. We probably all know that wind pushing across the surface of the water causes waves, but not everybody realizes that it also moves water horizontally. This effect can result in a vertical raising or lowering of the water level. In Charlotte Harbor, the wind directions which have the most effect on our water level are northeast (which pushes water out of the Harbor) and southwest (which pushes water in). A sustained 20-knot wind from either of those directions for a day or two can make a foot of difference in the water level. These effects are totally separate from the tides, so you have to add to or subtract them from the water level predicted by your tide tables. Thats most of the reason why we had so much low water during January. Some of the lowest tides of the year were coupled with strong northeast winds, and the result was the lowest water levels since Irmas passage in September. (Cold temperatures and high barometric pressure played parts too, lowering the water still more.) Speaking of Irma, there wasnt too much that was wonderful about Hurricane Irmas Septembers visit. But it did provide a wonderful example of some of the ways that water gets moved around by the weather, including a perfect example of how storm surge can work to bring ”ooding waters to an area, or pull water away, or both. Tropical weather systems are rotational. In the northern hemisphere, they always spin counter-clockwise. Irma traveled south to north and skirted just a hairs breadth to our east, so as she approached the area our strengthening winds became easterly and pushed water away from the coast. The result was that on that Sunday afternoon, Southwest Florida experienced the lowest water levels seen in many years. Thats when most of the areas seawall failures were initiated. Then, as the center of the spinning storm passed us by, the winds shifted to a westerly direction and began pushing Gulf water towards the coast. Just 24 hours later, we had some of the highest water levels seen here in years. The last time we saw the water rise as high in Punta Gorda was during Tropical Storm Gabrielle in September 2001. There are other factors that move water around, and some of them are pretty technical. One of these is the Coriolis effect, which results from the rotation of the Earth and has the effect of making anything that travels in the northern hemisphere tend to curve its path to the right. Things that travel quickly are affected very little, so theres no need to aim your gun a little to the left of your intended target. But things which move long distances at relatively slow speeds can be greatly affected. This is why tropical storms in the northern hemisphere all turn counterclockwise, and why ocean currents in northern hemisphere basins circle those basins in a clockwise direction. Heres an interesting bit of Coriolis effect trivia: The water thats ”owing in the northbound Gulf Stream is all being pushed to the right by the Coriolis effect „ so much so that the water is higher on the right-hand side of the Gulf Stream than on the left. So, if you leave Miami and cross the Gulf Stream to Bimini in the Bahamas, youre traveling uphill. Who knew? Lets go “shing! Capt. Ralph Allen runs the King Fisher Fleet of sightseeing and “shing charter boats located at Fishermens Village Marina in Punta Gorda. He is an award-winning outdoor writer and photographer and is a past president of the Florida Outdoor Writers Association. Call him at 941-639-2628 or email Captain@ KingFisherFleet.com.Where did the water go? Capt. Ralph Allen Taste and see local history at an Evening of Florida Cracker Food and Fun at 6 p.m. May 10, at Calvary Baptist Church, 1509 E. Oak St. The buffet will include classic recipes such as BBQ pork, blackeyed peas, cheese grits, collard greens, cornbread, okra, corn, and tomatoes, tomato gravy and rice or biscuits and more. Kin to Southern cooking, the Florida Cracker cuisine dates from the 19th and early 20th centuries, when the frontier was home to the cowman or cowhunter. He cracked a cow whip to drive his herds, and the noise carried a mile or more. Folks started to say, Listen. Here comes the Crackers.Ž Thats a likely explanation for the name given to native-born-and-raised Floridians. Some Florida Cracker recipes are wild-harvest. For example, swamp cabbage was commonly cooked for picnics and excursions of all kinds because the main ingredient„the cabbage or Sabal palm (Floridas state tree since 1953)„grows abundantly throughout the state. Other recipes rely on crops such as corn, rice, and sweet potatoes, and livestock raised by early settlers. Those attending the dinner are invited to dress like a pioneer and compete for prizes in the historic costume contest. It will be judged by Claire A. Miller, a librarian at South Florida State College by day and a costume designer by hobby. She served as chief costumer for the New College Minimalist Theater group from 2002 to 2006, including productions of The Fifteen Minute Hamlet, Soap Opera, and the premiers of The Twenty Minute Titus and The Darkling. Her award winning costumes appear at fan conventions, and she plays Arcadia Albritton Coker at the DeSoto County Historical Societys annual Pioneer Day. Professional storyteller and author Carol Mahler will present the history and traditions of Florida Cracker foods, along with foodthemed music by Florida Crackers Becky Ryals and Luke Wilson. Ten fifth-graders from West Elementary School will portray local historic characters as wax museum figures.Ž Each will come to life and tell their characters story as part of the evenings entertainment. Tickets are $12 for adults, $8 for children 6-12 years, and available at three locations: First State Bank, Member FDIC, 400 N. Brevard Ave.; Mary Margarets Tea and Biscuit, 10 S. Polk Ave.; and DeSoto County Historical Societys Research Library, 120 W. Whidden St., from 9 a.m. to 1 p.m. on Thurs. and Sat. Apr. 28. Proceeds from an Evening of Florida Cracker Food and Fun benefit the programs and projects of the DeSoto County Historical Society. For more information, call 863-266-5774.Taste history at an Evening of Florida Cracker Food and FunCOMPILED BY ARCADIAN STAFF 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=50534407

PAGE 17

Arcadian | Page 18 www.sunnewspapers.net The Sun / Thursday, April 26, 2018 BUSINESS SPOTLIGHT The Arcadian runs occasional spotlights of businesses/business owners whose stories need telling. The two this week are Joel Boyd/ Fall Prevention Strategies, Arcadia, and Gil Sullivan/Larrupin Gourmet Seasonings, Fort Ogden. Fall Prevention Strategies, Arcadia Question: Whats happening on your end? Boyd: Were expanding our business services by launching Fall Prevention Strategies.Ž This new business stems from the lack of public awareness and “rsthand experience in the tragic consequenses resulting from falls. My wife and I have combined our knowledge through work experience in healthcare, construction and home repairs to offer a unique and multi-faceted approach to fall prevention and we have solutions to “t every budget.Ž Question: Such as? Boyd: With our in home fall risk safety assessment we can evaluate your home from entry to exit, allowing us to identify potential hazards. We can make necessary modi“cations, install safety devices, put proper precautions in place and reduce physical barriers that contribute to fall risk and incidence. Just some of our many services include: the installation of grab bars, railings and other safety devices, walk in showers and so much more. Our goal is to promote independence so you can age at home.Ž Question : Whatsthe urgency? Boyd : Falls are the leading cause of injuries among adults 65 and older. According to the CDC and the NCOA (National Council on Aging), 80 percent of all home fall injuries occur in the bathroom. Every 11 seconds an older adult is treated in the emergency room for a fall injury, and every 19 minutes a death occurs from a fall. According to these agencies, the numbers will continue to rise. One out of three older Americans fall each year, and once youve fallen you are three times as likely to fall again.Ž Question: Interesting stories on the topic? Boyd : I had a customer that I serviced numerous times over a 20-year period. This particular man was among the kindest and most generous people I had ever known and one in whom I had the utmost respect for. The last time I saw him he was 88 years old. He was in fantastic condition, actively living his life, and still walking his dog. I was deeply saddened to learn of his death just five days after his 89th birthday. What affected me most was the tragic cause of his death ... he fell, then three weeks later fell again and died. It is a story I will never forget about a man I will never forget. The least I can do in his honor is warn others of the hazards of falling and offer Fall Prevention Strategies.Ž 863-491-1008 Larrupin Gourmet Seasonings Biography Who : Gilbert Sullivan, Gil, or Gibby for the old-timers. From : Arcadia, family has been in Florida since 1842 and in DeSoto County since shortly after that. Passion : Loves barbecue. Question : What does larrupin mean? Sullivan : Larrupin [larruping] means exceedingly delicious. As a kid, at any sort of cookout, somebody would ask Pop how he liked the meal. He would always say, that was larrupin.Ž For years I thought he made the word up. Then I heard it on an old western and in a Slim Pickens movie. So when we “rst tasted our seasoning, it was settled. This is Larrupin! Thank you, Pop. Question : Everyone seems to have a seasoning. Whats the secret to being different? Sullivan : Thats the key; being different. Our goal was and is to enhance “ne cuts of meat [and french fries, or sliced potatoes]. Our seasonings are good on anything that requires heat. These are not table seasonings. Heat makes whatever youre cooking and our seasonings get happy to know each other ... in my opinion, correct seasoning can make a “ne cut of meat spectacular. Exceedingly delicious! Larrupin!Ž Question : Whats the transition from small time to big time? Whats the key to succeeding. Sullivan : Small time to big time? Ill let you know when it happens. Right now were trying to build product awareness. We need for folks to try our seasonings. I think thats all itll take. Key to succeeding? Our seasonings are unique. The ”avors make your taste buds do back ”ips. It seems that almost everyone we come across feels the same way. A seasoning with all natural ingredients, no MSG, and tons of ”avor.Ž Question : In a perfect world, whats your goal? Sullivan : To have Larrupin Gourmet Seasonings in every pantry, in every grocery store, beside every grill. Then to sell out to a company that cares as much about the quality and integrity of our product as we do. Retire to my ranch outside of Webster, Florida, and sell BBQ on the roadside on the weekends.Ž 941-979-0518Fall Prevention Strategies, Larrupin Gourmet SeasoningsCOMPILED BY ARCADIAN STAFF Larrupin Gourmet SeasoningsDeSoto County is selling its closed fire station at 1985 SE Carlstrom Field Road/ Airport Road. Price tag: $600,000. Its a busy corner with plenty of commercial traffic. What would you do with the property, either with the building or cleared for another opportunity? Check the Arcadian Facebook page for reader feedback.For sale: One used fire station ARCADIAN PHOTO PROVIDEDDeSotos shuttered re station on SE Carlstrom Road is for sale. The unemployment rate in Charlotte County stayed steady in February and March „ but dropped slightly in Sarasota and DeSoto counties, according to preliminary numbers released Friday from the Florida Department of Economic Opportunity. Unemployment in Charlotte County was slightly higher than in Sarasota and DeSoto counties at 4.0 percent in both February and March. Sarasota Countys March unemployment rate of 3.4 percent dropped .1 percentage point from February. DeSoto Countys unemployment rate of 3.8 percent in March was also just .1 percentage point down from the month before. All three counties unemployment rates last month were less than March of last year „ ranging from .4 percentage point less in Sarasota County to .6 percentage point less in Charlotte County, FDEO numbers show. The numbers indicate a thriving economyŽ with more people working and fewer people in the labor pool, according to Hans Dettling, CareerSource of Southwest Florida Employer Services Representative at the Port Charlotte of“ce. Like the local unemployment rate, the number of people receiving checks for reemployment assistance in March „ at least as compared to March of 2017 „ also decreased, according to information from the FDEO. In Charlotte County, 139 people received “nancial assistance last month „ 14 fewer than that time last year. Meanwhile, in Sarasota County 304 individuals were receiving unemployment assistance compensation „ which was 21 fewer than March of 2017. And, 11 people in DeSoto County received reemployment assistance last month „ just a couple fewer than March of 2017, FDEO numbers show. With lowering unemployment rates, some new local businesses have been challenged in hiring. For example, a new Harbor Freight Tools store slated to open later this month experienced a lack of call backs from some applicants or found some applicants to be in”exible in working nights or weekends, according to Christina Jewell, store manager at the new location along Tamiami Trail. About 40 people were ultimately hired, and Jewell con“rmed most new staff live nearby. The career center was a great hub for people,Ž said Jewell, but he noted hiring all the needed staff was still a struggle.Ž Statewide, Sumter County had the highest unemployment rate in March at 5.4 percent „ above the U.S. rate of 4.1 percent and 3.8 percent statewide.Email: Apraegitzer@sun-herald.comCharlotte unemployment steady; lower in Sarasota, DeSotoBy ANDREA PRAEGITZERSTAFF WRITERadno=720265 NOTICEPUBLIC WORKSHOP CITY OF ARCADIA ECONOMIC DIVERSIFICATION STRATEGIC PLAN The Community is invited to a public workshop to discuss the development of a City Economic Diversi“ cation Strategic Plan. The public workshop will be facilitated by the City of Arcadia and the Central Florida Regional Planning Council and will occur on Monday, May 7, 2018 from 4:00 p.m. to 6:00 p.m. at the City of Arcadia Municipal Golf Course, 1769 Livingston Ave, Arcadia, Florida 34266. The goal of this public workshop is to seek input from the public regarding economic diversi“ cation strategies for the City of Arcadia. The public workshop is open to the general public and all interested persons are encouraged to attend. Elected of“ cials may be in attendance. For additional information contact Jeff Schmucker, Central Florida Regional Planning Council at (863) 534-7130, extension 112 or via email at jschmucker@cfrpc.org. In compliance with the Americans with Disabilities Act (ADA), anyone who needs a special accommodation to participate in this workshop should notify the City of Arcadia (863) 494-4114 at least 48 hours in advance of the scheduled meeting.

PAGE 18

The Sun / Thursday, April 26, 2018 www.sunnewspapers.net Page 19 | Arcadian One of Floridas top farmers and a Republican mega-donor warned today that a Constitution Revision Commission proposal requiring businesses to check employees immigration status would be devastating to Florida businesses. E-verify would destroy the farming industry,Ž said Paul DiMare, the largest grower of fresh-market tomatoes in the country. The CRC meets every 20 years to place items on the ballot to change the states constitution. One of the proposals the 37-person body is considering this year would require businesses to search each person through the federal E-Verify system. But on a conference call with the press, DiMare and others with the American Business Immigration Coalition warned that it could be devastating to businesses who rely on immigrant labor, scaring away legal and illegal immigrants alike. This will totally destroy the immigrant community,Ž DiMare said. You will lose a tremendous amount of workforce.Ž Also on the call was Miami Republican billionaire Mike Fernandez, the chairman of MBF Healthcare Partners and Gov. Rick Scotts top campaign contributor in 2014. He said CRC commissioners havent responded to their letters or phone calls pleading with them to reconsider Proposal 29. This is not an attack on what theyre doing, but we are trying to stop an attack on the pro-business and the free enterprise system,Ž he said. The CRCs proposal narrowly passed a “rst step 19 to 13 last month, but it needs 22 votes for the commission to put it on the ballot in November. Five members were not around to vote on it. Fernandez also took aim at Republicans who have made immigration an issue in their campaigns, saving special ire for House Speaker Richard Corcoran, whom Fernandez called a bullyŽ last year. Corcoran, who is considering a run for governor, ran controversial anti-immigration ads in January. You have the current speaker, Richard Corcoran, who is not shy to use fear and misinformation about immigrants to move an agenda that is very personal to him and based on misinformation and lack of facts,Ž he said. (Weve reached out to Corcorans of“ce for comment and will update the story when we hear back.) Fernandez was quieter about Scott, with whom hes had a falling out. He told Politico Florida last year that Scott is probably the smartest, hardest working man Ive ever met, but to lead you must have empathy. He is emotionless. There is no passion, no sense of obligation, there is only a a sense of self-advancement.Ž Fernandez said he had not spoken to the governor, who is now running for Senate, about E-Verify. I have heard con”icting positions as to how he views e-verify,Ž Fernandez said. So I cannot comment to it. I have no “rsthand knowledge and have not spoken to him about it.Ž An American Business Immigration Coalition analysis states that requiring employers to use E-Verify could cause job losses or delays for more than 1 million legal immigrants. It could cost employers up to $4.7 billion to try to replace people who are erroneously ”agged by the system, the report states. Fernandez said businesses are in widespread opposition to the proposed amendment. I have personally been told that Im so liberal because I oppose this, but alongside with me, you have every major business in the state of Florida, including the Chambers of Commerce, the Koch brothers, and even the Catholic Conference of Bishops,Ž he said.Business owners warn that CRC proposal would destroy Floridas farming industryBy LAWRENCE MILLERTAMPA BAY TIMESSour news on citrus greeningA single breakthrough discovery for managing citrus greening (also known as Huanglongbing or HLB) in Florida in the future is unlikely, says a newreportby theNational Academies of Sciences, Engineering, and Medicine.The committee that wrote the report called for a systems approach to prioritize research on the disease and strategically distribute resources for research to eectively manage the disease, which is the most serious threat for citrus growers worldwide. TheCitrus Research and Development Foundation, a $124 million state citrus-industry initiative, has invested nearly 90 percent of its funds in HLB research. CRDF asked the Academies to review its research portfolio and determine if its eorts have followed recommendations outlined in theAcademies 2010 report, which originally called for the organizations creation. The committee found that CRDF was responsive to several recommendations from the previous report, and along with other backers, has advanced our knowledge about the disease. However, HLB remains a serious danger to Floridas citrus industry, having progressed from an acute to a chronic disease throughout the state. The report notes that signicant barriers to progress toward an HLB solution still exist, among them the inability to culture the bacteria in the laboratory, the lack of advanced diagnostics for early disease detection, and the absence of standardized research methodology that would improve the comparability of results across studies. Resolution of any one of these issues would constitute a signicant step, according to the report. In the meantime, growers in the state will need short-term solutions for the industry to remain viable. The report recommends nding the best suite of strategies to control the disease in dierent environmental and growing conditions, vector and pathogen pressures, tree varieties, and stages of tree health, which would help growers in Florida and other states where HLB also occurs.Logging device closer to realityThat U.S. Department of Transportation (DOT) regulation „ theelectronic logging device (ELD) mandate„ is looming, and it has the specialty crop industry particularly concerned about its implications and nancial impacts. The ELD mandate was included in legislation passed by Congress in 2012. The logging devices are to be placed in vehicles involved in interstate commerce hauling a weight more than 26,000 pounds. The device will replace handwritten logs that previously tracked the maximum legal amount of time a driver can have behind the wheel in a 14-hour period. Drivers are required to take a mandatory 10-hour break after reaching the time limit. While the time limits have not changed, the ELDs will make it nearly impossible to fudge the paperwork. Florida Tractor Supply Co. store donationsTractor Supply Co. and the National FFA organization are supporting Floridas next generation of agricultural leaders through the third annual Grants for Growing program. This year, Florida Tractor Supply stores raised $23,000 through customer donations to fund local, youthled agriculture projects made possible by the initiative. Tractor Supply Co. awarded eightgrants to Florida FFA chapters that requested funding to build or enhance sustainable educational projects that will further their students understanding of agriculture. State of the statementThe Specialty Crop Farm Bill Alliance, or SCFBA, a national coalition of more than 120 organizations representing growers of fruits, vegetables, dried fruit, tree nuts, nursery plants and other products, has issued the following statement related to the U.S. House Agriculture Committees passage of the Farm Bill, H.R. 2, Agriculture and Nutrition Act of 2018, by a vote of 26-20: The SCFBA appreciates House Agriculture Committee Chairman Conaway for recognizing the importance of specialty crops in this initial legislation, which includes baseline funding of specialty crop programs included in the 2014 Farm Bill. However, the Alliance urges the House to enhance the bill by increasing the investment in specialty crop priorities, such as fully funding the TASC program, increasing funding for the Specialty Crop Research Initiative (SCRI) and the Alliances policy recommendations throughout the bill. Specialty crop priorities are focused on programs that support a healthier America while serving as a major economic engine for the nation. Our industry is responsible for $66 billion in farm gate value and 33 percent of farm cash receipts for crops,Ž said Robert Guenther, Senior Vice President, United Fresh Produce Association.For the birdsUF/IFAS Extension oce is holding a BirdsŽ two-day workshop April 30-May 1. The information provided will be given by Dr. Raoul Boughton, a Rangeland Scientist of Wildlife and an Assistant Professor at UF Range Cattle Research & Education Center, along with Taylor Davis, the Livestock and Natural Resources Extension Agent for Highlands County. Day 1: April 30, 8 a.m.-11 a.m. On Day 1, you will learn about the Basics of Bird Watching, Species of Birds in Highlands County, and the Importance of Bird Habitats. This will be held at the auditorium at the Bert Harris Agricultural Center. Day 2: May 1, 7:30 a.m.-10 a.m. (Highlands Hammock) The next morning, we will be meeting at Highlands Hammock for bird watching. We will be able to put our information that we learned on Day 1 into action! Registration is $10 for Day 1. Attendees are responsible for covering their own costs into the park. To register, call 863-402-6540. Upcoming USDA reportsRelease Date April 27 Agricultural Prices May 1 CAIR: Cotton System, Fats & Oils, Flour Millings, and Grain Crushings May 10 Cotton Ginnings, Annual Crop Production War, what is it good for?The conict in Syria has caused more than $16 billion in crop and livestock losses and destroyed farming assets, according to a 2017 report from the United Nations Food and Agriculture Organization. Since 2011, household livestock ownership in the war-torn nation has plummeted, down by 47 percent for poultry, the report states. Before 2011, the year the conict began, Syria had about 24 million poultry„16 million layers and 8 million broilers, the researchers said. The eect of the civil war on livestock and poultry production systems in Syria has been signicant, as production has dropped by 50 percent, according to surveys conducted by UN FAO in the region. Against that backdrop, in an area deemed not safe enough for University of Florida faculty to travel to at this time, attendees of the Fifth International Poultry Conference at Hama University in Syria nonetheless benetted from the expertise of UF veterinarians who found a way to share their research. Gary Butcher, D.V.M., Ph.D., and Jorge Hernandez, D.V.M., Ph.D., faculty members in the UF College of Veterinary Medicine with expertise in poultry medicine and epidemiology, respectively, were invited by conference organizers to exchange information with local scientists, policymakers and producers about diseases in poultry that are of economic and public health importance. Butcher, a professor and poultry extension specialist with UF/IFAS and the UF veterinary college, and Eric Heskett, D.V.M., Ph.D., a poultry veterinarian at Case Farms in North Carolina, collaborated to create a presentation on mycoplasma bacteria, specically two strains that have caused major losses to the commercial poultry industry worldwide. The presentation, videotaped and transmitted to conference organizers via a cloud-sharing portal, was delivered by Butcher in English, with time lapses between slides to allow a translator to interpret the information for non-English speaking individuals in the audience. The University of Florida College of Veterinary Medicine is supported through funding from UF Health and the UF Institute of Food and Agricultural Sciences.Bad news on greening, truckers get ready, USDA reportsCOMPILED BY ARCADIAN STAFF AGRICULTUREAreaUpdates,alerts,reportsandotherlocalagriculturalinformation.adno=720257NOTICE OF MEETINGThe Brownville Park Advisory Task Force will have two meeting in May. The meetings will take place in the Board of County Commission Chambers located in the County Administration Building, 201 East Oak Street in Arcadia. The schedule of meetings are as follows: Friday, May 4th: 9:30 a.m. … 11:30 a.m. Monday, May 21st: 10:00 a.m. … 12:00 p.m. (rescheduled from May 18th) The meetings will be open to the public. If special accommodations are required in accordance with the Americans with Disabilities Act, individuals should contact the County Administrators Of“ ce by calling 863-993-4800 at least forty-eight hours prior to the meeting.______________________________________________________________

PAGE 19

Arcadian | Page 20 www.sunnewspapers.net The Sun / Thursday, April 26, 2018 1090 MOBILE HOMES FOR SALE ARCADIA2/1 MOBILE HOME Located in senior park. Laminate flooring throughout, remodeled kitchen, screened lanai, large workroom. Forced air/heat. $37,500.00 740-350-6991 AdvertiseToday! 2030 MEDICAL HHA/CNA Earn $10-$15/hr Work remotely. Flexible hours Call today!! 239-652-0260 3114 INVITATION TO BID FL O RIDA DEPARTMENT O F TRANSPORTATION CALL FOR SEALED BIDS SURPLUS PROPERTY SALE The Florida Department of Transportation (FDOT) requests sealed bids from interested parties for the following: FDOT shall dispose of property consisting of a 16,033-square foot trapezoid parcel obtained as an uneconomic remainder from the acquisition of 1938982 parcel 179. The prop erty type is an improved com mercial site located at 51 6 SOUTH BREVARD AVENUE (SR 35/US 17), ARCADIA, DESOTO, FLORIDA. Current permittable access is via the current existing driveway on Nelson Street. The sale is being conducted by sealed bids with a minimum bid o f the appraised fair market value, $150,000.00. The bid will be awarded to the highest bidder. The FDOT reserves the right to withdraw the property if the minimum bid is not received. The oil, gas, and mineral rights if any, to the property shall be retained by FDOT unless petitioned in writing by the buyer for a waiver to release same. Sealed bids must be delivered by 2:00 pm on Wednesday, J une 6, 2018 to the FDOT, Right of Way Property Management, 801 North Broadway Avenue, Bartow, Florida 33830 or sent by US mail to FDOT, P.O. Box 1249, Bartow, Florida 338311249, ATTENTION: Julia Godw in M.S. 1-66. No bids will be accepted or considered after 2:00 pm on the aforesaid date. Open house is scheduled onsite for Friday, May 18, 2018 from 9 am to 12 pm. The sealed bid iillbhFDOT801 3114 INVITATION TO BID opening will be at the FD O T, 80 1 North Broadway Avenue, Bart ow, Florida 33830, 2:00 pm on W ednesday, June 6, 2018. Bid packages are available upon request. Contact: Julia Godwin, at (863) 519-2786 or vi a email at Julia.godwin@dot.state.fl.us. Publish: 04/26/2018 386872 3571868 Seizethesales withClassified! 3116 NOTICE OF ACTION IN THE C IR C UIT CO URT O F THE TWELFTH JUDICIAL CIRCUIT, IN AND FOR DESOTO COUNTY, FLORIDA Case No.: 18DR165 Division: Angel Morales Petitioner, and Isabel Velasquez Respondent, NOTICE OF ACTION FOR DISSOLUTION OF MARRIAGE (NO CHILD OR FINANCIAL SUPPORT) To: Isabel Velasquez, 827 N. Clay St. Glenwood, AR YOU ARE NOTIFIED that an action for Dissolution of Marriage has been filed against you and that you are required to serve a copy of your written defenses, if any, to it on Angel Morales whose address is 1131 E. Granada Dr. Arcadia, FL 34266 on or before May 21, 2018 and file the original with the clerk of this Court at 115 E. Oak St, Ar cadia, FL 34266 before service on Petitioner or immediately thereafter. If you fail to do so, a default may be entered against you for the relief demanded in the petition. The action is asking the court to decide how the following real or personal property should be di vided: NONE 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. Y ou must keep the Clerk of t he Circuit Courts Office not ified of your current address. (You may file Designation of Current Mailing and E-mail address, Florida Supreme Court Approved Family Law Form 12.915.) Future papers in t his lawsuit will be mailed or e-mailed to the address(es) 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 disilikifld 3116 NOTICE OF ACTION missal or striking of pleadings. Dated: 04/10/18 Nadia K. Daughtery CLERK OF THE CIRCUIT COURT By:Bridgette Rios Deputy Clerk Publish: April 19, 26, May 3, 10, 2018 395956 3569755 GETRESULTS USECLASSIFIED! IN THE C IR C UIT CO URT O F THE TWENTIETH JUDICIAL CIRCUIT, IN AND FOR DeSoto COUNTY, FLORIDA Case No.:18--DR144 Division: William Vilardo, Petitioner, and Cynthia Vilardo, Respondent, NOTICE OF ACTION FOR DISSOLUTION OF MARRIAGE (NO CHILD OR FINANCIAL SUPPORT) TO: Cynthia Vilardo Springfield, MO 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. If 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 thes e documents upon request. You must keep the Clerk o f t he Circuit Court's office not ified of your current address. (You may file Designation of Current Mailing and E-Mail Address, Florida Supreme Court Approved Family Law Form 12.915.) Future papers in t his lawsuit will be mailed or e-mailed to the addresses on record at the clerk's office. W ARNING: Rule 12.285, Florida Family Law Rules of Procedure, requires certain automatic disclosure of documents and information. Failure to comply can result 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 3120 NOTICE TO CREDITORS IN THE C IR C UIT CO URT F O R DESOTO COUNTY, FLORIDAPROBATE DIVISION IN RE: ESTATE OF James Thomas Stroud a.k.a. James T. Stroud Deceased. File No. 2017 CP 52 NOTICE TO CREDITORS The administration of the estate of James Thomas Stroud a.k.a. James T. Stroud deceased, whose date of death was September 9, 2016 is pending in the Circuit Court for DeSoto County, Florida, Probate Division, the address of which is 115 East Oak Street, A rcadia, Florida 34266 The names and addresses of the personal representative and the personal representative's at t orney are set forth below. All creditors of the decedent and other persons having claims or demands against decedent's estate on whom a copy of this notice is required to be served must file their claims with this court ON OR BEFORE THE LATER OF 3 MONTHS AFTER THE TIME OF THE FIRST PUBLI CATION OF THIS NOTICE OR 30 DAYS AFTER THE DATE O F SERVICE OF A COPY OF THIS NOTICE ON THEM. All other creditors of the decedent and other persons having claims or demands against decedent's estate must file their claims with this court WITHIN 3 MONTHS AFTER THE DATE OF THE FIRST PUBLICA TION OF THIS NOTICE. ALL CLAIMS NOT FILED WITHIN THE TIME PERIODS SET FORTH IN FLORIDA STATUTES SECTION 733.702 WILL BE FOREVER BARRED. NOTWITHSTANDING THE T IME PERIODS SET FORTH A BOVE, ANY CLAIM FILED TWO (2) YEARS OR MORE AFTER THE DECEDENT'S DATE OF DEATH IS BARRED. The date of first publication of this notice is April 26th, 2018. Attorney for Personal Representative: Connie L. Collins Primary Service E-Mail: Service @eewj.com Secondary Service E-Mail: Ccollins@eewj.comFlorida Bar Number: 0813427 EUGENE E. WALDRON JR., P.A.124 North Brevard Avenue A RCADIA, FL 34266 Telephone: (863) 494-4323 Personal Representative: Marlene King Publish: 04/26/18, 05/03/18 121980 3571226 FINDYOUR BESTFRIEND INTHE CLASSIFIEDS! 3120 NOTICE TO CREDITORS IN THE CIRCUIT COURT OF THE TWELFTH JUDICIAL CIRCUIT, IN AND FOR DESOTO COUNTY, FLORIDA PROBATE DIVISION CASE NO. 2018CP000033AXMA IN RE: ESTATE OF EVA MURRAY, Deceased. NOTICE TO CREDITORS The administration of the estate of Eva Murray, deceased, whose date of death was July 1, 2017, is pending in the Circuit Court for DeSoto County, Florida, Probate Division, the address of which is 115 East Oak Street, A rcadia, Florida 34266. The names and addresses of the personal representative and the personal representative's attorney are set forth below. A ll creditors of the decedent and other person s having claims o r demands against decedent's estate on whom a copy of this notice is required to be served must file their claims with this court ON OR BEFORE THE LATER OF 3 MONTHS AFTER THE TIME OF THE FIRST PUBLI CATION OF THIS NOTICE OR 30 DAYS AFTER THE 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 agains t decedent's e state must file thei r claims with this court WITHIN 3 MONTHS AFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE. A LL CLAIMS NOT FILED WITHIN THE TIME PERIODS SET FORTH IN FLORIDA STATUTES SECTION 733.702 WILL BE FOREVER BARRED. NOTWITHSTANDING T HE TIME PERIODS SET FORTH A BOVE, ANY CLAIM FILED TWO (2) YEARS OR MORE AFTER THE DECEDENT'S DATE OF DEATH IS BARRED. T he date of first publication of t his notice is A pril 19, 2018. Attorney for Personal Representative: Howard S. Krooks, Esq. Florida Bar Number: 943231 ELDER LAW ASSOCIATES PA 7284 W. Palmetto Park Road, Suite 101 Boca Raton, Florida 33433 Telephone: (561) 750-3850 Fax: (561) 750-4069 E-Mail: hkrooks@ elderlawassociates.com Secondary E-Mail: lrubin@ elderlawassociates.com Personal Representative: W anda Ferguson 2049 S.E. E&T Circle A rcadia, Florida 34266 Publis h: April 19, 26, 2018 226781 3570201 IN THE CIRCUIT COURT OF THE TWELFTH JUDICIAL CIRCUIT, IN AND FOR DESOTO COUNTY, FLORIDA IN RE: THE ESTATE OF DONALD L. BRANTLEY, SR., Deceased. CASE NO. 2018CP000036 PROBATE DIVISION JUDGE: KIMBERLY BONNER NOTICE OF ADMINISTRATION NOTICE TO CREDITORS The administration of the estate of DONALD L. BRANTLEY, SR., Deceased, File No. 2018CP000036idii 3120 NOTICE TO CREDITORS 20 1 8C P 000036 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 objec tions that challenge the validity of the Will, the qualifications of the Personal Representative, venue, 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 THE FIRST PUBLICATION OF THIS NOTICE OR THIRTY DAYS AFTER THE DATE OF SERVICE OF A COPY OF THIS NOTICE ON THEM. All creditors of the Deceden t and other persons having claim s or demands against Decedent's estate on whom a copy of this notice is served within three months after the date of the first publication of this notice must f ile their claims with this Court W ITHIN THE LATER OF THREE MONTHS AFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE OR THIRTY DAYS A FTER THE DATE OF SERVICE OF A COPY OF THIS NOTICE ON THEM. All other creditors of the Dece dent and persons having claim s or demands against the Dece dent's estate must file their claims with this Court WITHIN THREE MONTHS AFTER THE DATE OF THE FIRST PUBLICA TION OF THIS NOTICE. A LL CLAIMS, DEMANDS AND OBJECTIONS NOT SO FILED W ILL BE FOREVER BARRED The date of first publication o f this Notice is April 26, 2018. PAUL BENNETT SEUSY, P.A. Attorney for Personal Represen tative Arcadia, Florida 34266 863-491-7285 Office 888-430-5940 Facsimile E-Mail: paul@paulseusy.com By: Paul Bennett Seusy, Esquire Florida Bar No. 0690252 Personal Representative Ollie A. Brantley P.O. Box 2197 Arcadia, FL 34265 Publish: 04/26/18, 05/03/18 325434 3572417 IN THE CIRCUIT COURT OF THE TWELFTH JUDICIAL CIRCUIT, IN AND FOR DESOTO COUNTY, FLORIDA IN RE: THE ESTATE OF RICHARD M. LUCAS, Deceased. CASE NO. 2018CP000026 PROBATE DIVISION JUDGE: KIMBERLY BONNER NOTICEOF

PAGE 20

The Sun / Thursday, April 26, 2018 www.sunnewspapers.net Page 21 | Arcadian 3120 NOTICE TO CREDITORS NOTICE OF ADMINISTRATION NOTICE TO CREDITORS The administration of the estate of RICHARD M. LUCAS, Deceased, File No. 2018CP000026 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 the Personal Representative, venue, 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 THE FIRST PUBLICATION OF THIS NOTICE OR THIRTY DAYS A FTER THE DATE OF SERVICE OF A COPY OF THIS NOTICE ON THEM. All creditors of the Decedent and other persons having claims or demands against Decedent's estate on whom a copy of this notice is served within three months after the date of the first publication of this notice must f ile their claims with this Court W ITHIN THE LATER OF THREE MONTHS AFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE OR THIRTY DAYS A FTER THE DATE OF SERVICE OF A COPY OF THIS NOTICE ON THEM. All other creditors of the Decedent and persons having claims or demands against the Decedent's estate must file their claims with this Court WITHIN T HREE MONTHS AFTER THE DATE OF THE FIRST PUBLICA TION OF THIS NOTICE. A LL CLAIMS, DEMANDS AND O BJECTIONS NOT SO FILED W ILL BE FOREVER BARRED The date of first publication of this Notice is April 19, 2018. PAUL BENNETT SEUSY, P.A. A ttorney for Petitioner A rcadia, Florida 34266 863-491-7285 Office 888-430-5940 Facsimile E-Mail: paul@paulseusy.com By: Paul Bennett Seusy, Esquire Florida Bar No. 0690252 Personal Representative Lori M. Lucas 824 Lakeview Drive, Apt. 302C. Parkersburg, WV 26104 Publish: April 19, 26, 2018 325434 3569608 IN THE CIRCUIT COURT FOR DESOTO COUNTY, FLORID A PROBATE DIVISION IN RE: ESTATE OF THOMAS JACKSON HOUSE A /K/A THOMAS HOUSE Deceased File No. 142017CP000079 Division Probate NOTICE TO CREDITORS The administration of the estate of Thomas Jackson House a/k/a Thomas House deceased, whose date of death was July 25, 2017, is pending in t he Circuit Court for Desoto County, Florida, Probate Division, the address of which is 115 East Oak Street, Room 101, Arcadia, Florida 34266. The names and addresses of the personal representatives and the personal representatives' 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 OOO 3120 NOTICE TO CREDITORS court ON OR BEFORE THE LATER OF 3 MONTHS AFTER THE TIME OF THE FIRST PUBLI CATION OF THIS NOTICE OR 30 DAYS AFTER THE 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 agains t decedent's estate must file their claims with this court WITHIN 3 MONTHS AFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE. A LL CLAIMS NOT FILED WITHIN THE TIME PERIODS SET FORTH IN FLORIDA STATUTES SECTION 733.702 WILL BE FOREVER BARRED. NOTWITHSTANDING THE TIME PERIODS SET FORTH ABOVE, 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 of t his Notice is April 19, 2018. A ttorney for Personal Repre sentative: Brett H. Sifrit Florida Bar Number: 105564 Farr, Farr, Emerich, Hackett, Carr & Holmes, P.A. 99 Nesbit Street Punta Gorda, FL 33950 Telephone: (941) 639-1158 Fax: (941) 639-0028 E-Mail: bsifrit@farr.com Secondary E-Mail: msleeper@farr.com and probate@farr.com Personal Representative: Barbara Sue Ryder 2490 SW Gator Trail Arcadia, FL 34266 Publish: 04/19/18, 04/26/18 114849 3570641 3122 NOTICE OF FORECLOSURE IN THE CIRCUIT COURT OF THE 12TH JUDICIAL CIRCUIT, IN AND FOR DESOTO COUNTY, FLORIDA CASE NO. 2017-CA-000388 JOSEPH R. MCKENNEY and URSULA M. MCKENNEY, Plaintiffs, v. GEORGIA P. BROWN and JASEN R. BROWN, Defendants. NOTICE OF FORECLOSURE SALE NOTICE IS HEREBY GIVEN pursuant to a Final Judgment of Foreclosure dated April 3, 2018, entered in Case No. 2017CA000388AXMA of the Circuit Court of the Twelfth Judicial Ci rcuit, in and for DeSoto County, Florida, wherein JOSEPH R. MCKENNEY and UR SULA M. MCKENNEY are the Plaintiffs and GEORGIA P. BROWN and JASEN R. BROWN, are the Defendants, that Nadia Daughtrey, DeSoto County Clerk o f Court will sell to the highest and best bidder for case at the south door of the Courthouse, at 115 East Oak Street, Arcadia, FL 34266, beginning at 11:00 a.m. on 06/07/18, the following describ ed property as set forth in said Final Judgment, to wit: The North 200 feet of NW 1/4 of Section 26, Township 37 South, Range 24 East, lying West of Peace River; Less R/W for State Road 661 and also Less .51 acres in the NW corner of said described property being 100 feet North and South and 225 feet East and West, above property lying in the NW 1/4 of NW 1/4 of Section 26, Township 37 South, Range 24 East, DeSoto County, Florida. A ny person claiming an interest in the surplus from the sale, if any, other than the property owner as of the date of the lis pendens must file a claim within 60 days after the sale. Dated this 3rd day of March, 2018. Carolyn N. Budnik, Esq. CAROLYN N. BUDNIK, PLLC 3475 Sheridan Street #209 Hollywood, FL 33021 Ofc. (954) 353-6250 Fax (954) 323-0999 Service e-Mail: @ 3122 NOTICE OF FORECLOSURE cbudnik @ bellsouth.net By: Carolyn N. Budnik Florida Bar No. 223610 If you are a person with a disability who needs any accommodation in order to participate in a court pro ceeding, 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, FL 3 4266. Telephone: (863) 993-4876 at least seven (7) days before your scheduled c ourt appearance, or immediately upon receiving this notification if the time before t he scheduled appearance is less than seven (7) days. If you are hearing or voice im paired, please call 711. A pril 19, 26, 2018 402265 3570198 3130 NOTICE OF SALE NOTICE OF PUBLIC SALE PUBLIC NOTICE is hereby given, that we will sell or otherwise dispose of the contents of the following self storage units in order to satisfy the delinquent storage l ien placed in accordance with the State of Florida Statute 83.806. UNIT# NAME CONTENTS NS024Manuel A Moctezuma Household Goods NS028Marcus K Stickle Household Goods NS037Kelli P Rose Household Goods NS047Debra M Seavey Household Goods NS081David R Moors Household Goods The above 5 unit(s) are located @ 4981 SW Hwy 17, A rcadia, FL 34266 31S003Stella A Modeste Household Goods 31S016Brandon P Taylor Household Goods The above 2 unit(s) are located @ 2999 SE Hwy 31, A rcadia, Fl 34266 70W132Georgina Castillo Household Goods The above 1 unit(s) is located @ 4599 NW Hwy 70, A rcadia, FL 34266 17S034Jason W Vincent Household Goods The above 1 unit(s) is located @ 3624 SW Hwy 17, A rcadia, Fl 34266 17N009Vicki L Fleming Household Goods The above unit(s) is located @ 3153 NE Hwy 17, Arcadia, Fl 34266 The public sale will be conducted at Easy Mini Storage, 4599 N.W. Hwy. 70, Arcadia, Fl. 34266, at 4:00 p.m. on Monday, May 7, 2018. Units will be sold to the highest bidder. Open door sale, cash only. A cleaning deposit will be taken. (863) 993-2220. Publish: 04/19/18, 04/26/18 222020 3570329 Y Y ouSa ouSa ve ve BigBuc BigBuc ks ks Shopping Shopping Classifieds! Classifieds! N O TI C E O F PUBLI C S ALE: NOTICE OF PUBLIC SALE: Able W recker gives Notice of Foreclosure of Lien and intent to sell these vehicles on 05/17/2018, 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. 1GHDX03E72D186680 2002 OLDSMOBILE Publish: April 26, 2018 108133 3571301 3130 NOTICE OF SALE NOTICE OF PUBLIC SALE : Darrells Wrecker Service gives Notice of Foreclosure of Lien and intent to sell these vehicles on 05/11/2018, 10:00 am at 663 S BREVARD AVE ARCADIA, FL 34266-4260, pursuant to subsection 713.78 of the Florida Statutes. Darrells W recker Service reserves the right to accept or reject any and/or all bids. 19XFB2F57CE039912 2012 HONDA 1G3HN52K3SH300135 1995 OLDSMOBILE 1HGCB7679NA080177 1992 HONDA 1LNHM86S02Y685308 2002 LINCOLN 2MELM74W1TX652798 1996 MERCURY 5N1BV28UX7N110592 2007 NISSAN JTDBR32E230049570 2003 TOYOTA Publish: 04/26/2018 140912 3570937 3138 OTHER NOTICES C ommun i ty C are F am il y H ea l t h care Center located at 1110 East Gibson St., Building A, Ar cadia, FL 34266, is closing their chiropractic services effective May 22, 2018. The medical records will be ret ained at the above address or at the directive of the patient, f orwarded to the provider of t heir choice. You can reach Community Care Family Healthcare Center by calling 863-9930100 PUBLISHED 4/26/18, 5/3/18, 5/10/18, 5/17/18 396445 3571374 6030 HOUSEHOLD GOODS 6 Tiffany Style Lamps $70-$180 EACH 954-303-1735 6 piece pinewood L-shaped dinette set $300 954-303-1735 6035 FURNITURE 2 CORNER SHELVES $15 each or best offer 863-494-3190 FAINTING CHAIR Old Wicker, Chaise style, needs small repair amd paint, newer cusion $45. 863-444-8291 ROUND DINING ROOM wood pedastal table w/4 chairs excellent condition $150 OBO 863-494-3190 2 DRAWER NIGHT STAND $30. 863-494-3652 LEATHER CO U C H & RECLINER IN GOOD CONDITION. $250 863-494-3652 BEAUTIFUL ALL WOOD ENTERTAINMENT CENTER 3 PIECES, GLASS DOORS $350. 863-494-3652 NICE LARGE OAK TABLE with tile & 4 chairs, Very good condition. $100. 863-993-1365 MATTRESS AND B ox. N ew will sell $100 941-629-5550 BED QUEEN M attress an d Box Brand New will sell. $175 Also have KING. 941-6295550 WALNUT ENTERTAINMENT CENTER $50 863-494-3190 6065 CLOTHING/JEWELRY ACCESSORIES F O RMAL DRE SS E S For sizes and price Call/text: 941-779-3711 6070 ANTIQUES COLLECTIBLES HESS TRUCKS 1990, 1992, 1994-2005 MINT CONDITION. 863-993-3044 6161OUTDOOR LIVING 32 PIE C E G EAR WREN C HE S never used. $80.00 863-494-3011 FIN CO TANK Sprayer on wheels $230.00 863-494-3011 6250 APPLIANCES 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 7260 AUTOS WANTED WE BUY & PICK UP JUNK CARS 941-661-1928 7341 TRAILER & ACCESSORIES 200 1 S ATURN New tires, cold a/c, set up as tow car $2,000 863-494-3190 T urnyou r trashinto cash! Advertise youryard sa l e! PUT CLASSIFIEDS TOWORK FORYOU!FINDAJOB! BUYAHOME! BUYACAR! ditch, slumped in the Ford tractors cab, his bodys infrastructure in pieces. Exactly how that happened was the point and why the two sides refused to “nd a middle ground over more than six years. The focus was on a hydraulic pump and a steering mechanism in the Ford: Scheele said the device failed, the steering wheel spinning in Minnears hands as the tractor lumbered into the ditch; the city alleging that a contract mechanic found the tractor fully functioning after the mishap and that Minnear himself described it as a freak accidentŽ that would not happen again in a million years.Ž Scheele argued the city contract mechanic later ordered replacement of the hydraulic device and he was able to gain con”icting testimony from the mechanic at trial. Which didnt sit well with city Administrator Terry Stewart. All of a sudden [he] couldnt remember anything,Ž he said of the mechanic. But the jury made its decision.Ž And because Florida governmental agencies enjoy sovereign immunity,Ž damages to Minnear will be capped at $200,000, which wasnt the point of the legal action, Scheele said. Its about right and wrong,Ž he said. And the citys denial of responsibility.ŽFORMERFROM PAGE 1DeSoto County: State Road 72 at S.W. Rodgers Avenue and S.W. Gator Trail „ Traf“c on State Road 72 shifts slightly north using the westbound lane and shoulder near S.W. Rodgers Avenue, so crews can build a new box culvert. S.W. Rodgers Avenue is closed and will remain closed through the end of June while crews install new drainage structures. Motorists access S.W. Rodgers Avenue through the detour using S.W. Gator Trail and Florida Avenue while crews install a new box culvert. This project includes adding box culverts, grading ditches, reconstructing roadway shoulders and adding guardrail along the south side of State Road 72. Expected completion is Summer 2018. The contractor is Estep Construction, Inc. ROADWATCH G A R A G E S A L E 1 B L O C K B N 2 1 5 I B R A K E F O R G A R A G E S A L E S GONESHOPPINGI2 SHOPSHOP LOCALLY SAVE GASMY FAVORITE STORELOCAL SHOPSHOMEREST A URANT FOR LUNCHFINE DININGGROCERIES

PAGE 21

Arcadian | Page 22 www.sunnewspapers.net The Sun / Thursday, April 26, 2018 Donations are tax-deductible and can be made online between May 1 at noon to May 2 at noon. Donors and the community are then invited to join in on the throwing of pies at the Arcadia Police Department, taking place at Mosaic of“ces (222 E. Oak St.) on May 2 at 5:30 p.m. Visit www. Facebook.com/linkstosuccess on April 30 for the donation link. Only donations made through the provided link will be matched. The 2018 Giving Challenge is presented by the Community Foundation of Sarasota County, with giving strengthened by The Patterson Foundation, as well as support from Manatee Community Foundation, the John S. and James L. Knight Foundation, William G. and Marie Selby Foundation, Charlotte Community Foundation, the HeraldTribune Media Group, Suncoast News Network, iHeart Media and Harbor Style magazine. Links2Success was cofounded by Ashley Coone and her sister, Maria, in an effort to help DeSoto County students be successful and achieve their post-secondary educational dreams. For more information, contact links2success@yahoo.com or 863-990-0527. PIEFROM PAGE 5 ARCADIAN PHOTOS PROVIDEDOpening the door to career opportunities. Links2Success is also about technical school and career prep programs. € Michael Carl Stroman, 63, 1100 block of S.W. Golden Ave., Arcadia. Charges: possession of a weapon or ammunition by a convicted felon and two counts of sale or delivery of opium or derivatives. Bond: $22,500. € Thomas Michael Youchak, 63, West Palm Beach, FL. Charge: DUI with alcohol or drugs. Bond: $500. € Lee Lyman Bassett, 30, 3900 block of N.W. Pineapple St., Arcadia. Charge: out-of-county warrant. Bond: $4,250. € Jessica Mae Hurst, 38, 2100 block of N.E. Bishop St., Arcadia. Charges: possession of a controlled substance without a prescription, possession or use of drug equipment and driving while license is suspended. Bond: $2,120. € Donald Gilbert Muse, 50, 7600 block of N.W. Jerry Terrace, Arcadia. Charge: battery. Released on recognizance. € Alejandro Huerto Guzman, 38, Port Charlotte. Charge: aggravated battery causing bodily harm or disability. Bond: $7,500. € Mark Alexander Mitchell, 59, Sarasota. Charge: failure to appear. Bond: $2,000. € Mason Bradley Holland, 26, 1800 block of Los Pinos Drive, Arcadia. Charge: driving while license is suspended. Bond: $500. € Elizabeth Marie Niccum, 31, 1200 block of Esmerelda Drive, Arcadia. Charge: out-of-county warrant. Bond: none. € Jason Adam Brown, 38, 1400 block of S.E. Peach St., Arcadia. Charges: two counts of violation of probation and six counts of failure to appear. Bond: none. € Andrew Fabila Jr, 28, 4600 block of N.W. County Road 661A, Arcadia. Charge: violation of probation. Bond: none. € Jesus Lopez Jr, 45, 1500 block of N.W. Lea Ave., Arcadia. Charge: violation of probation. Bond: none. The Charlotte County Sheriffs Office reported the following arrests: € Melissa Lynn Rodriguez, 32, 9600 block of S.W. Yacht Drive, Arcadia. Charge: trespass. Bond: $2,500. € Ryan Patrick Emil, 34, 11900 block of S.W. Loop Terrace, Arcadia. Charge: failure to support dependents. Purge: $680. „ Compiled by Susan E. HoffmanARRESTSFROM PAGE 7 a changing social culture are given as reasons for the membership drop in such groups, research shows. Peace River VFW has “ve active members, for example. And making matters worse, its history and records were lost in September when the American Legion post ”ooded. The original charter from 1938 was salvaged, however. Its remaining members had been handing out donations to keep those funds in DeSoto County „any remaining funds over $500 would otherwise go to state of“ces. Despite being the last of 35 previous VFW 2824 commanders, Adkins smiled in remembering a VFW Saturday in Arcadia in the 1970s. You arrived early or you didnt get a seat,Ž he said. and now....ŽHistory Peace River VFW Post 2824On Oct. 9, 1988, members of Peace River Post 2824 of the Veterans of Foreign Wars of the United States celebrated their 50th anniversary, and a committee led by Post Commander Allen McCreadie published a booklet that included a history of the organization both nationally and locally. A group of 13 veterans of the Spanish American War founded the national organization on Sept. 23, 1899, in Columbus, Ohio „These veterans desired to perpetuate the comradeship and patriotic ideals of their overseas service.Ž According to a Sept. 1, 1938, newspaper article, VFW Commander Arch MacIntyre of Tampa came to Arcadia to enlist the 20 charter members: William R. Anno, E. C. Aurin, Carl B. Bates, John W. Black, O. F. Castello, Dale Foster, Thomas Gaskins, Sr., Claude Jones, Daniel M. Kahn, Louis Lopez, Peter Mickler, E. V. Nabell, T. M. Parker, Hugh Scott, Edlon L. Showalter, S. C. Smith, L. L. Stikeleather, S. W. Stilley, George T. Stonebraker and W. B. Tinsley. On Oct. 9, Commander MacIntyre returned to Arcadia to muster the new VFW Post and present the new Post their Charter and help with the election of the Charter Of“cers.Ž Originally, meetings rotated among member homes. They met in other buildings in Brownville, Fort Ogden, and Nocatee, as well as in the Arcadia Opera House. Finally, the American Legion welcomed the VFW to meet in their wood-frame structure near Peace River. In 1961, VFW Post 2824 bought property and constructed North Hall at the southwest corner of 10 Avenue and E. Cypress. South Hall was built in 1967 so that the local Ladies Auxiliary, chartered on June 12, 1952, could meet on the same evening as their husbands. A large storage garage was built in the 1970s, and in 1986-1987 the South Hall was connected to the garage and remodeling of the full interior completed. The building was sold to the DeSoto school district in 2010.MAYFROM PAGE 1 ARCADIAN PHOTOS PROVIDEDVFW 2824 quartermaster Ron Jones Jr. (left) and post Commander James Adkins will surrender a charter dating to 1938 in May. Jones at 44 is the youngest of ve active members. The VFW building was sold to DeSoto schools in 2010.That took the wind out of the sails for the Bulldogs ƒ and they merely went through the motions after that. Perhaps the only bright spot of the game was when Carlos Valenzuela came on in relief in the third inning and threw just four pitches to retire the side. Lemon Bay picked up three more runs in the fourth to put the run-rule into effect after the Bulldogs went out in order in the “fth. The “nal two outs were on strikeouts. The Mantas have a very strong team and have gotten deep into the state tournament the past two years. They showed why they got to where they are with a win over the Bulldogs. One Bulldog after the game said: After they scored “ve in the second, it was like, Here we go again, and we got down on ourselves. We didnt play very well at all tonight.ŽRESULTSFROM PAGE 14 error scored three runs, it was senior Dekoda Johnson with the blast,Ž as she went deep over the centerfield fence for a three-run shot and a 6-0 DeSoto County lead. Johnson has hit three homers in her past four games and has six on the season. Her big ”y was a Lassie home run,Ž hit so far that Lassie couldnt “nd it even if it was wrapped in bacon. After a batter was plunked by a pitch and another error put two Bulldogs on base, Seaaira Yiengst was called in to put out the fire. England was up again and hit a line drive to center field, where Taylor Innello made a nice running catch and doubled off the runner at second to put an end to the inning. Yiengst was masterful, holding the Bulldog seniors to a .125 batting average in the game, as they went just 1-8„all of them were hitting over .400 entering the game. Eleven of the final 12 outs for DeSoto were on ground balls. The only player not to ground out fanned in the sixth inning. The only hits the Bulldogs could get were a one-out triple by Allison Bordner and a single by Johnson that scored Bordner with the final run for DeSoto County. England went the distance for the Bulldogs, allowing just four hits and walking none.BULLDOGSFROM PAGE 14 Caleb Fillingim singled in Tanner in the second. Three more scored in the third, with two of them riding home on Underwoods single. Underwood scored on a ground-out by Trenton Stone. Underwood was involved in all of the scoring, as he drove in Backer in the fourth with his second single. That would be the “nal hit of the game, as the next eight Bulldogs went down in order. Shea was told that at least they didnt leave anybody on base in the “nal two innings. Id rather leave the bases loaded every inning if we score like we did early in the game. Im really proud of these boys,Ž said Shea.WINFROM PAGE 15

PAGE 22

The Sun / Thursday, April 26, 2018 www.sunnewspapers.net Page 23 | Arcadian Quick changes are coming to the historic Arcadia Municipal Golf Course, with the planned re-opening of the driving range with an added bonus of lighting for nighttime practice times. Other changes are in store for the 18-hole course, including enhancement of the greens, work on the fairways/watering system, upgrades to the clubhouse, other changes that will improve play and the players experience. PGA professional/Arcadia Municipal manager Jeff Gibson plans to improve teeboxes and add length to several holes, he said, to introduce Tournament Players Club conditions at the course dating to the 1920s.Tee time at Arcadia Municipal The range will include yardage pins. Course management hopes to add such amenities as chipping greens in the next round of upgrades. Look for other subtle changes such as landscaping and 19th hole upgrades as Arcadia Municipal undergoes restoration. ARCADIAN PHOTOS PROVIDEDRange netting at Arcadia Municipal is going up. Lighting is next. $$ SAVEMONEY$$Shop 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 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 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! FALL PREVENTION STRATEGIESWere here to identify the risks and eliminate the major causes of falls in the homeŽ *Walk In Showers *Hand Rails *Grab Bars *Safety Devices and More In-Home Fall Risk Safety Assessment $39.95 Fee waived with Purchase of 2 grab bars installed for $109.00 each (16 & 24 inch)Putting Proper Precautions in Place to Reduce the number of falls and injuries.Joel Boyd/ Fall Prevention Strategies Licensed and Insured 863-491-1008adno=720250

PAGE 23

Arcadian | Page 24 www.sunnewspapers.net The Sun / Thursday, April 26, 2018Hello and happy spring! I hope you all had a wonderful Easter full of friends and family. Summer will be here before we know it! April is a pretty special month to me because it gives me the chance to showcase the heart and soul of the clerks of“ce: the deputy clerks. April 25 was Administrative Professionals Day, but around our of“ce its known as Deputy Clerk Day. A deputy clerk carries a lot of responsibility in general, but in a smaller of“ce like ours that responsibility grows exponentially with the added ability to multi-task while being completely ”exible from one moment to the next. Larger counties have the advantage of training employees on one speci“c duty in one speci“c department. Here in DeSoto my girls must know their department inside and out, from beginning to end. In addition to that, they are each cross-trained in other departments. We dont have what is known as counter clerks, court clerks, data entry clerks and payment clerks. All deputy clerks do all of this„and then some„every day in DeSoto. The advantage to this is that they are very knowledgeable of each department as a whole, as opposed to only knowing from point A point B of the position. In todays article I would like to give you a glimpse into the average day of any deputy clerk. 7:50 a.m. … Arrive at work, log on to the computer and get ready to start the day. 8 a.m. … Of“ce and phone lines open. Depending on the type of court scheduled that day, customers may be waiting outside prior to 8 a.m. for our of“ce to open so we can assist them. 8:30 a.m. … 9 a.m. … Answer phones, return emails, wait on customers as they come in, and prepare for morning court. 9 a.m.-11 a.m. … Attend court and take all notes. Prepare and process paperwork as needed. 11 a.m.-1 p.m. … Return to the of“ce and process mail that has arrived, put on new cases that have come in, return any phone calls, and answer emails. Wait on customers and answer incoming calls. As other clerks go to lunch, cover those divisions as well. Begin the process of updating cases from morning court. Prepare for afternoon court. 1:30 p.m.-3 p.m. … Attend afternoon court with the same duties as morning court. 3 p.m.-5 p.m. … Return to the of“ce and process cases from morning and afternoon court, answer calls and emails, wait on customers as they come in, and be prepared to “ll in if needed in another department, close out the day, tally any payments received, and secure money taken in for the day. This is just an average day. In my of“ce of 14 employees, we have had several out at once due to sickness. We also had to run on a skeleton crew when Hurricane Irma blew through town and some employees had no electricity or a means to even get to town. On those days the deputy clerks must have the ”exibility and knowledge to step up and get the job done in any division so that we can best serve you, the customer. Oh, and I must not fail to mention that on mornings we are hosting a fundraiser breakfast these girls are up before dawn preparing a homemade dish to contribute! So as you can see, each and every one of them is very special to me and I am eternally grateful for their hard work and dedication. If you know or work with any administrative assistants, I encourage you this week to recognize them and thank them for all of their hard work. I know I couldnt make it without my amazing deputy clerks. They are the face of our of“ce, as they are the “rst ones you see when you stop by, and I am proud to have them represent the DeSoto County Clerks Of“ce. The fundraiser we hosted last month bene“ted a DeSoto County employee who is currently experiencing some hardships due to his wifes medical condition. It was one of those delicious homemade breakfasts I mentioned earlier. I am very proud to announce that over $500 was donated to his family! Stay tuned next month for details of our next breakfast in May and please make plans to join us. Best wishes for a great week! Nadia Daughtrey is Clerk of Courts for DeSoto CountyA day in the work life of a deputy clerk Nadia Daughtrey ARCADIAN PHOTO PROVIDEDNadia Daughtrey (center/fourth from left) and her DeSoto County team. The Proverbs Project may be coming along at just the right time. According to data released last week by Florida Kids Count, part of a nationwide Kids Count Network that tracks the well-being of children and families within key economic, education, and health indicators, DeSoto County ranks 67th out of the 67 counties in Florida. Dead last. Some 63.9 percent of our children are living in high poverty areas, more than half of our children are not ready for kindergarten, and 37.9 percent of our youth are overweight and obese. These are just a few of the challenges facing us today. However, true to the character of DeSoto County citizens, no one is just standing around waiting for someone else to do something about it. Months before the Kids Count report was shared, DeSoto district schools announced the creation next fall of six Voluntary Prekindergarten classes, or VPK. Other programs had already been providing recreational, tutorial and leadership development opportunities for our youth prior to the release of the report. But among these community and institutional initiatives, the newest, and perhaps the most unique, is The Proverbs Project. What sets The Proverbs Project apart from the others is the age of the children the project addresses and what it sets out to do. The Proverbs Project is designed to provide information about “ve simple ways for families to develop language in children from birth to age four. I am Connie Bateman, a retired “rst-grade teacher from Arcadia, and along with my former principal, Dale Wolgast, founded The Proverbs Project in January 2017. After much discussion, throwing out ideas about how to help the young children of our county, and Googling ways to help parents, I discovered a perfect solution. It is based on the research of Dr. Ronald Ferguson of Harvard and is patterned after his program called The Boston Basics. I contacted Dr. Ferguson and received permission to use all of his materials and research to create The Proverbs Project speci“cally for DeSoto Countys children. At this point we formed a Leadership Team that consists of myself, Dale, Pastor Brian Russell, Jaccarie Simons, Sister Ann [DeNicolo], Asena Mott, Catherine Frazer, Mike Tabor, Amy Wuthrich, Judy Kirkpatrick, Kathy Gamiotea and Danyiell Blosser to begin the process of sharing The Proverbs Project with the community. At the heart of the project are “ve simple and fun things that can give children a better start in life. We believe that if parents, grandparents and child-care providers help develop language in children during their early formative years, then they will be better prepared for school. The beauty of The Proverbs Project is that it does not require special training, the attendance of formal classes, there are no costs to parents, and there are no requirements for attending meetings. The “ve simple ways of The Proverbs Project are love, talk, count, play and read. Its as simple as that. Parents and families should show their love by providing a safe and stable environment. Stress can hurt a young childs brain development. Starting as an infant, hold, hug and cuddle as much as possible. Make eye contact and talk to them. Respond to their coos. Create a scheduled routine that is consistent and predictable, and make sure the house is safe and calm. Love them. Its just that simple. Start talking to your child as soon as they are born. Point to objects and name them. Tell them stories. Tell them about your day. Verbal interaction is an important part of developing language in a child. Love them and talk to them. Its just that simple. Count with your child. Use numbers by counting objects in the room. Even as infants, count toes and “ngers, arms and legs with them. As they become older, introduce big, small, more and less. Love them, talk to them, and count with them. Its just that simple. Never pass up the chance to play with your child. Before they can crawl, carry them from room to room and explore areas of the house. When they begin to crawl, crawl with them, and as toddlers, make up games that help them explore their surroundings safely. Love them, talk to them, count with them, and play. Its just that simple. Beginning when they are infants, read to your child every day. Share picture books, read nursery rhymes, sing songs and tell stories. Create a word rich environment. Make books available to your child at the earliest time possible and be sure to model reading as well. Love them, talk to them, count with them, play with them, and read to them. Its just that simple. Develop language in children and give them a better start in life. The Proverbs Project is based on Proverbs 22:6: Start your child off on the way they should go and even when they are old they will not turn from it.Ž We are proud to say weve been adopted as a community initiative by the DeSoto County Ministerial Association. We are hoping our entire community will support us and proclaim, We love the children of DeSoto County and were getting them off to a better start!Ž We are available to speak at meetings, churches or organizations, to either demonstrate these “ve simple ways or just to be informative. To learn more, go to theproverbsproject.org, or Facebook.com/ theproverbsproject”, or by email at 5ways@theproverbsproject.org. Its just that simple. Connie Bateman, with Dale Wolgast, is a cofounder of The Proverbs Project.Proverbs Project, giving kids a better start, its that simple By CONNIE BATEMANTHE PROVERBS PROJECT BATEMAN Need that hard-to-find item? Find it in the Classifieds.

PAGE 24

The News Wire Thursday, April 26, 2018 STATE € NATIONAL € WORLD € BUSINESS € WEATHER Minnesota woman accused in 2 deaths to face Florida trialSee page 4 TALLAHASSEE „ Shore-based shark “shing, which attracts sharks already near land to feed in areas that often have low visibility, is increasing in con”ict with where people swim and surf. And now, amid calls to restrict or ban shark “shing from beaches, piers and bridges, the Florida Fish and Wildlife Conservation Commission on Wednesday directed staff members to craft new rules. Commissioner Michael Sole, a former secretary of the Florida Department of Environmental Protection, said a speci“c permit for land-based shark-“shing should be part of any rule changes, with requirements clearly outlined on how to apply for licenses and when and how the “shing can take place. Candidly, I think the evidence in front of us and the information conveyed is compelling enough that it is a resource we need to go forward with,Ž Sole said during a commission meeting in Broward County. I do see ambiguity with the (existing) rules as it relates to, and I call it catch and release, in making sure were protecting these species,Ž Sole added. Dont expect any changes to be quickly implemented, as new rule-making requires workshops and public input. Fish and Wildlife Conservation Commission staff noted that shore-based shark “shing has become more popular in recent years. While it has not impacted shark populations, which the state has worked to Shark fishing draws state attentionBy JIM TURNERTHE NEWS SERVICE OF FLORIDASHARK | 2 FILE PHOTOSAN DIEGO „ The White House on Wednesday sharply criticized a federal judges ruling that the Trump administration must resume a program that has shielded hundreds of thousands of young immigrants from deportation. While the government has 90 days to restate its arguments before the order takes effect, presidential press secretary Sarah Huckabee characterized the ruling as good newsŽ for smuggling organizations and criminal networks and horrible news for our national security.Ž If Tuesdays ruling by U.S. District Judge John D. Bates in Washington survives the three-month reprieve, it would be a new setback for the Trump team because it would require the administration to accept requests from “rst-time applicants for the Obama-era program. Two nationwide injunctions earlier this year applied only to renewal requests for the Deferred Action for Childhood Arrivals program. DACA recipients are commonly referred to as Dreamers,Ž based on never-passed proposals in Congress called the DREAM Act that would have provided similar protections for young immigrants. Siding with Princeton University and the NAACP, Bates said the administrations decision in September to phase out the program over six months relied on meager legal reasoning.Ž He invited the Department of Homeland Security to try again, this time providing a fuller explanation for the determination that the program lacks statutory and constitutional authority.Ž The judge wrote that the administrations explanation was particularly egregiousŽ because it didnt mention that many of the hundreds of thousands covered by the program had obtained jobs and pursued education based on the assumption that they would be allowed to renew. DHS didnt immediately respond to a request for comment. The administration contends the program WASHINGTON (AP) „ French President Emmanuel Macron drew sharp contrasts with President Donald Trumps worldview Wednesday, laying out a “rm vision of global leadership that rejects the illusion of nationalismŽ in a candid counterweight to Trumps appeals to put America “rst.Ž In the spotlight of a speech to the U.S. Congress, Macron was courteous but “rm, deferential but resolute as he traced the lines of profound division between himself and Trump on key world issues: climate change, trade and the Iran nuclear deal. A day after the French leader had put on a show of warmth and brotherly affection for Trump at the White House, his blunt speech prizing engagement over isolationism reinforced the French leaders emerging role as a top defender of the liberal world order. We can choose isolationism, withdrawal and nationalism. This is an option. It can be tempting to us as a temporary remedy to our fears,Ž Macron said. But closing the door to the world will not stop the evolution of the world. It will not douse but in”ame the fears of our citizens.ŽWhite House condemns ruling on Trumps Dreamers programMacron resists Trumps Americafirst in speech to CongressBy ELLIOT SPAGATASSOCIATED PRESSDREAMERS | 2 MACRON | 2 AP PHOTOFrench President Emmanuel Macron gestures as he is introduced before speaking to a joint meeting of Congress on Capitol Hill in Washington, Wednesday. MIAMI „ The rapid intensi“cation of hurricanes, a fearful development that forecasters still struggle to predict, may be tied to an inner battle between a storms thunderstorms and winds. Forecasters typically look at outside environmental conditions „ ocean temperatures, moisture in the atmosphere and the ”ow of upper level winds „ to model a hurricanes potential power. Hurricanes in favorable conditions predictably intensify. But sometimes, like Harvey, Irma and Maria did last year, they mutate abruptly, becoming even more dangerous with little warning. In a paper published in the Journal of the Atmospheric Sciences, scientists now say a look inside the storm might provide forecasters with valuable warning signs. After examining models from a 2014 hurricane that rapidly intensi“ed, they found that interior thunderstorms were able to overcome the power of upper level winds that held them in place. As the thunderstorms begin swirling around the storms center, they appeared to increase the storms circulation, make the hurricane more symmetrical and lessen its tilt, allowing it to spin more furiously. Im not trying to downplay the role of shear because its very important. If you have very large shear, you wont have an (intense) hurricane,Ž said Hua Leighton, the studys lead author and a National Oceanic and Atmospheric Administration scientist at the University of Miamis Cooperative Institute for Marine and Atmospheric Studies. But when shear is in the middle range, then the distribution of the wind relative to the storm becomes very important.Ž In recent years, National Hurricane Center forecasters have dramatically improved track predictions. Tracks are 30 to 40 percent more accurate than they were just two decades ago. But gains in intensity have been smaller, with the average error at 72 to 120 hours out still off by one category. Forecasters say thats due to the complexity of balancing broader environmental conditions within the narrower con“nes of the storms structure, and they warn ultimately they will reach the limits of predictability.Why do some hurricanes intensify so fast? Researchers find key clueBy JENNY STALETOVICHMIAMI HERALDINTENSIFY | 2 AP PHOTOSAbove: In this June 15, 2016, le photo, law enforcement drawings of a suspected serial killer believed to have committed at least 12 murders across California in the 1970s and 1980s are displayed at a news conference about the investigation, in Sacramento, Calif. Right: Joseph James DeAngelo Jr., a 72-year-old former police ocer, has been arrested on suspicion of murder and is being held without bail, according to Sacramento County jail records.SACRAMENTO, Calif. „ A DNA match led to the arrest of a 72-year-old former police of“cer in one of the most baf”ing and sadistic crime sprees of the 1970s and 1980s „ a string of at least 12 slayings and 45 rapes in California by an attacker dubbed the Golden State Killer, police said Wednesday. Armed with a gun, the masked attacker would break into homes while single women or couples were sleeping. He sometimes tied up the man and piled dishes on his back, then raped the woman while threatening to kill them both if the dishes tumbled. He often took souvenirs, notably coins and jewelry, from his victims, who ranged in age from 13 to 41. The match led to Joseph James DeAngelo, who was “red in 1979 from the police department in Auburn, northeast of Sacramento. Despite an outpouring of thousands of tips over the years, his name had not been on authorities radar before last week, District Attorney Anne Marie Schubert said. We knew we were looking for a needle in a haystack, but we also knew that needle was there,Ž Schubert said. We found the needle in the haystack, and it was right here in Sacramento.Ž The answer was always going to be in the DNA,Ž she said. Sacramento County Sheriff Scott Jones referred to the genetic material as discarded DNA,Ž but authorities refused to give speci“cs about how it was collected or matched to the suspect. DeAngelo was arrested on suspicion of committing four killings in Sacramento and Ventura counties, authorities said. Very possibly he was committing the crimes when he was employed as a peace of“cer,Ž Jones said.DNA brings arrest in crime spree from 70s and 80sBy SOPHIA BOLLAG and DON THOMPSONASSOCIATED PRESSSuspect an ex-police officer, is arrestedGOLDEN STATE KILLER The suspect was “red from the Auburn department in 1979 after he was arrested for stealing a can of dog repellant and a hammer from a drug store, according to Auburn Journal articles from the time. FBI agents were gathering evidence at a Sacramento-area home linked to DeAngelo, the agency said. As the crimes unfolded across the state, authorities called the attacker by different names. He was dubbed the East Area Rapist after his start in Northern California, the Original Night Stalker after a series of Southern California slayings and the Diamond Knot Killer for using an elaborate binding method on two of his victims. He was most recently called the Golden State Killer. In 2016, the FBI and California of“cials renewed their search for the East Area Rapist and announced a $50,000 reward for his arrest and conviction. He was linked to a total of more than 175 crimes between 1976 and 1986. DeAngelo, who was also a police of“cer in Exeter, California, from 1973 to 1976, was taken into custody without incident as of“cers surprised him at his Sacramento-area home, Jones said. Neighbors knew DeAngelo as a man who whose angry, curse-“lled outbursts would carry through the neighborhood. He liked the F word a lot,Ž neighbor Natalia Bedes-Correnti said.

PAGE 25

Page 2 www.yoursun.com The Sun / Thursday, April 26, 2018 TODAY / TONIGHTMostly sunny and nice Partly cloudyHIGH 83 LOW 655% chance of rain 10% chance of rainMostly sunny and pleasant84 / 6325% chance of rain FRIDAY GULF WATER TEMPERATUREPleasant with sunshine86 / 590% chance of rain SATURDAYMostly sunny90 / 645% chance of rain SUNDAYMostly sunny, breezy and pleasant88 / 6215% chance of rain TUESDAYSunny91 / 6410% chance of rain MONDAY 2 4 10 10 4 2 Trees Grass Weeds Moldsabsentlowmoderatehighvery highabsent 050100150200300500 500-50 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 VENICE687886868479Air Quality Index readings as of WednesdayMain pollutant: OzonePunta Gorda through 2 p.m. Wednesday Sebring through 2 p.m. Wednesday Venice through 2 p.m. Wednesday24 hours through 2 p.m. Wed. 0.00Ž Month to date 1.15Ž Normal month to date 1.73Ž Year to date 4.32Ž Normal year to date 9.24Ž Record 1.74Ž (1979) 24 hours through 2 p.m. Wed. 0.00Ž 24 hours through 2 p.m. Wed. 0.00Ž Month to date 0.39Ž Normal month to date 2.19Ž Year to date 2.51Ž Normal year to date 10.68Ž Record 1.74Ž (1991) High/Low 83/61 Normal High/Low 86/62 Record High 93 (2011) Record Low 45 (2012) High/Low 80/57 High/Low 79/70 Normal High/Low 82/63 Record High 91 (2002) Record Low 52 (2005)Pollen Index readings as of Wednesday MONTHLY RAINFALLMonth 2018 2017 Avg. Record/Year J an. 1.98 0.88 1.80 9.93/2016 Feb. 0.66 0.94 2.52 11.05/1983 Mar. 0.53 0.80 3.28 9.26/1970 Apr. 1.15 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 4.32 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 78 59 pc 75 57 pc Bradenton 79 69 pc 79 66 pc Clearwater 79 69 pc 78 66 pc Coral Springs 86 66 s 87 66 pc Daytona Beach 83 62 pc 82 61 pc Fort Lauderdale 85 67 s 85 67 pc Fort Myers 84 68 s 85 68 pc Gainesville 84 61 pc 81 58 pc Jacksonville 85 61 pc 82 58 pc Key Largo 81 71 s 82 69 c Key West 82 72 s 82 72 c Lakeland 83 63 pc 82 59 pc Melbourne 85 64 s 85 64 pc Miami 86 69 s 86 68 pc Naples 82 69 s 84 69 pc Ocala 82 61 pc 79 56 s Okeechobee 84 59 s 83 60 sh Orlando 86 63 s 85 62 pc Panama City 76 56 pc 74 57 pc Pensacola 78 57 c 77 56 pc Pompano Beach 83 68 s 84 68 pc St. Augustine 81 63 pc 80 61 pc St. Petersburg 81 69 pc 81 67 pc Sarasota 79 69 pc 80 66 s Tallahassee 81 55 pc 79 55 pc Tampa 81 68 pc 82 66 pc Vero Beach 84 62 s 84 63 pc West Palm Beach 83 65 s 83 65 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 1:01a 8:02a 2:18p 8:29p Fri. 2:09a 8:37a 2:37p 9:16p Today 12:55p 6:18a --6:45p Fri. 12:46a 6:53a 1:14p 7:32p Today 11:31a 4:47a 11:35p 5:10p Fri. 11:57a 5:25a --6:02p Today 1:33a 8:31a 2:50p 8:58p Fri. 2:41a 9:06a 3:09p 9:45p Today 11:10a 4:57a 11:01p 5:24p Fri. 11:29a 5:32a 11:58p 6:11p SSE 4-8 0-1 Light SW 7-14 1-2 LightFt. Myers 84/68 sun none Punta Gorda 84/65 sun none Sarasota 79/69 part cldy none The Sun Rise Set The Moon Rise Set Minor Major Minor MajorThe solunar period schedule allows planning days so you will be fishing in good territory or hunting in good cover during those times. Major periods begin at the times shown and last for 1.5 to 2 hours. The minor periods are shorter. SUN AND MOON SOLUNAR TABLEForecasts and graphics provided by AccuWeather, Inc. 2018Full Apr 29 Last May 7 New May 15 First May 21 Today 4:58 p.m. 4:55 a.m. Friday 5:57 p.m. 5:34 a.m. Today 6:54 a.m. 7:58 p.m. Friday 6:53 a.m. 7:59 p.m. Today 3:31a 9:44a 3:56p 10:08p Fri. 4:15a 10:27a 4:39p 10:50p Sat. 4:58a 11:09a 5:21p 11:33p Monterrey 75/61 Chihuahua 88/58 Los Angeles 71/53 Washington 69/55 New York 68/52 Miami 86/69 Atlanta 65/53 Detroit 63/41 Houston 77/54 Kansas City 67/40 Chicago 65/42 Minneapolis 60/40 El Paso 87/55 Denver 57/32 Billings 65/40 San Francisco 63/52 Seattle 80/51 Toronto 60/35 Montreal 53/39 Winnipeg 61/37 Ottawa 56/34 WORLD CITIESCity Hi Lo W Hi Lo WCity Hi Lo W Hi Lo W City Hi Lo W Hi Lo WCity Hi Lo W Hi Lo WWeather (W): s -sunny, pc -partly cloudy, c -cloudy, sh -showers, t -thunderstorms, r -rain, sf -snow flurries, sn -snow, i -ice. THE NATION Cold Warm Stationary Showers T-storms Rain Flurries Snow IceShown are noon positions of weather systems and precipitation. Temperature bands are highs for the day. Fronts Precipitation -10s-0s0s10s20s30s40s50s60s70s80s90s100s110sU.S. ExtremesPublication date: 04/26/18 Today Fri. Today Fri. Today Fri. Today Fri.Albuquerque 79 46 pc 75 52 pc Anchorage 45 36 pc 43 35 pc Atlanta 65 53 r 71 51 pc Baltimore 68 51 pc 63 49 r Billings 65 40 s 73 42 s Birmingham 66 50 r 71 49 pc Boise 82 51 s 86 53 pc Boston 65 48 sh 62 48 r Buffalo 51 39 pc 59 36 pc Burlington, VT 57 43 r 64 47 pc Charleston, WV 65 46 c 69 45 c Charlotte 71 54 r 73 51 c Chicago 65 42 pc 61 38 pc Cincinnati 66 47 pc 66 46 pc Cleveland 57 41 pc 61 39 c Columbia, SC 78 57 sh 75 56 pc Columbus, OH 64 46 pc 66 44 c Concord, NH 63 40 c 64 45 r Dallas 74 52 s 75 51 s Denver 57 32 pc 70 38 s Des Moines 69 40 c 70 42 s Detroit 63 41 s 58 39 c Duluth 54 33 c 51 31 sh Fairbanks 50 26 pc 50 27 pc Fargo 59 43 s 60 32 s Hartford 65 42 pc 61 42 r Helena 69 38 s 76 43 s Honolulu 83 72 pc 82 68 sh Houston 77 54 s 79 55 s Indianapolis 65 45 s 62 44 pc Jackson, MS 67 52 r 71 50 pc Kansas City 67 40 pc 69 45 s Knoxville 62 49 r 69 48 c Las Vegas 96 73 s 96 65 pc Los Angeles 71 53 pc 70 53 pc Louisville 70 48 c 71 50 pc Memphis 64 50 sh 71 48 pc Milwaukee 62 39 pc 52 35 sh Minneapolis 60 40 c 64 36 s Montgomery 72 52 r 73 48 pc Nashville 63 46 r 70 47 pc New Orleans 76 57 c 76 58 pc New York City 68 52 pc 60 50 r Norfolk, VA 68 58 pc 73 54 sh Oklahoma City 69 47 pc 70 44 s Omaha 64 37 c 72 42 s Philadelphia 68 52 pc 61 50 r Phoenix 99 74 s 97 76 pc Pittsburgh 61 44 pc 63 43 c Portland, ME 60 43 sh 60 44 pc Portland, OR 87 54 pc 60 49 sh Providence 67 46 pc 61 47 r Raleigh 74 55 pc 72 52 r Salt Lake City 77 51 s 85 59 s St. Louis 69 48 pc 68 49 s San Antonio 79 55 s 80 57 pc San Diego 67 56 pc 66 55 pc San Francisco 63 52 pc 65 52 pc Seattle 80 51 s 63 49 pc Washington, DC 69 55 pc 65 52 r Amsterdam 55 45 sh 59 45 r Baghdad 91 64 c 78 62 t Beijing 81 55 s 78 56 s Berlin 57 40 t 61 47 pc Buenos Aires 79 70 t 76 60 t Cairo 86 64 s 86 65 s Calgary 66 37 pc 68 42 s Cancun 86 73 pc 84 72 pc Dublin 53 39 sh 49 36 sh Edmonton 66 41 pc 73 45 s Halifax 52 42 r 53 42 pc Kiev 70 48 pc 62 43 r London 58 43 pc 52 43 r Madrid 78 57 s 75 50 pc Mexico City 75 55 pc 78 57 pc Montreal 53 39 r 64 43 c Ottawa 56 34 r 62 42 pc Paris 59 43 c 64 48 pc Regina 67 35 s 65 39 s Rio de Janeiro 85 70 pc 85 73 pc Rome 74 54 pc 78 56 pc St. Johns 59 40 c 53 36 sh San Juan 86 76 pc 87 75 pc Sydney 75 63 pc 69 63 pc Tokyo 72 60 pc 72 61 c Toronto 60 35 pc 58 36 c Vancouver 67 48 s 61 47 pc Winnipeg 61 37 s 54 29 pcHigh ..................... 95 at Thermal, CALow ......... 10 at West Yellowstone, MT(For the 48 contiguous states yesterday)76On April 26, 1963, 6 inches of snow fell in Flagstaff, Ariz. Q: Should you open or close windows during a tornado?A: Neither; go to a basement or in a “ rst ” oor interior room 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 83/65 85/61 85/63 85/63 85/63 86/62 85/60 84/60 85/60 81/68 79/69 80/70 79/68 84/68 83/64 84/65 84/64 84/63 84/63 83/63 84/63 83/63 82/64 81/69 83/63 78/70 80/67 79/68 84/62 80/66 79/68 83/62 79/69 79/69 80/70 82/66 82/66 82/65 ALMANACToday is Thursday, April 26 the 116th day of 2018. There are 249 days left in the year. Today in history On April 26, 1937 German and Italian warplanes raided the Basque town of Guernica during the Spanish Civil War; estimates of the number of people killed vary from the hundreds to the thousands. On this date In 1865 John Wilkes Booth, the assassin of President Abraham Lincoln, was surrounded by federal troops near Port Royal, Virginia, and killed. In 1952 the destroyer-minesweeper USS Hobson sank in the central Atlantic after colliding with the aircraft carrier USS Wasp with the loss of 176 crew members. In 1968 the United States exploded beneath the Nevada desert a 1.3 megaton nuclear device called Boxcar.Ž In 1986 an explosion and re at the Chernobyl nuclear power plant in Ukraine caused radioactive fallout to begin spewing into the atmosphere. Todays birthdays Architect I.M. Pei is 101. Actress-comedian Carol Burnett is 85. Singer Bobby Rydell is 76. Rock musician Gary Wright is 75. Actress Nancy Lenehan is 65. Actor Giancarlo Esposito is 60. Rock musician Roger Taylor (Duran Duran) is 58. Actress Joan Chen is 57. Rock musician Chris Mars is 57. Actor-singer Michael Damian is 56. Actor Jet Li is 55. Actor-comedian Kevin James is 53. First lady Melania Trump is 48. Actor Tom Welling is 41. Actor Pablo Schreiber is 40. Actor Nyambi Nyambi is 39. Actress Jordana Brewster is 38. Actress Stana Katic is 38. Actor Channing Tatum is 38. Bible verse And I looked, and rose up, and said unto the nobles, and to the rulers, and to the rest of the people, Be not ye afraid of them: remember the Lord, which is great and terrible, and fight for your brethren, your sons, and your daughters, your wives, and your houses. „ Nehemiah 4:14. We need not fear if God is on our side. Instead of focusing on the problem, remember the Lord. FROM PAGE ONErebuild and maintain, people “shing for sharks from land have created anxietyŽ among beach-goers. Marine Fisheries Management Director Jessica McCawley, told the commission there is no credible evidence that “shing increases the likelihood of a shark bite occurring in nearby waters. Although this is a traditional “shery in Florida, social media has drawn more attention to the activity in recent years,Ž McCawley said. This has also exacerbated con”icts between user groups. Despite the appearance on social media that this “shery is growing, it is unclear how much of the growth is actually increased participation as opposed to perceived growth due to increased media attention. The FWC said the state has about 25 shark bites a year in Florida waters, and about 1 percent of bites are fatal. Despite shark bites being relatively rare, with less than 25 a year, increasing media attention makes them appear a lot more common,Ž McCawley added. The agency said in its presentation that anglers have expressed concern that imposing further restrictions could eliminate the activity. However, noticeably absent from a string of local of“cials, “shing guides, divers and beachgoers appearing before the commission were supporters of land-based “shing. In calling for more state oversight, Melbourne Beach Mayor Jim Simmons said state law prohibits local governments from enacting bans on the practice. Simmons said chummingŽ for sharks should be prohibited within 600 yards of shore and for the state to designate shark “shing outside of public beach areas. Ive lived “shed, surfed and swam on Floridas beaches my entire life, and I know sharks are always near the shore, that theres always the risk of an incidental shark bite,Ž Simmons said. But shark “shing and blood baiting are specifically intended to attract sharks to a speci“c area and to provoke feeding in a low visibility surf zone. Martin County resident Jessica Veatch recalled the backlash she received on social media after saying that “shing near shore caused a shark to bite her then-3year-old daughter, Violet, at Bathtub Beach last year. Those comments struck me to the bone,Ž Veatch said. I didnt know how “shing at the beach that day would put my child in danger. Also, Jim Abernethy of Scuba Adventures in Palm Beach County said people who “sh from shore for sharks often thumb their noses at existing state rules about sharks. The state prohibits harvesting 26 species of sharks. Abernethy said events are held such as the annual Big Hammer Challenge Catch and Release Shark TournamentŽ in South Florida, even though state wildlife of“cials acknowledge that hammerhead sharks, on the prohibited harvesting list, are known to have a reduced chance of survival after catch and release. McCawley said the agency has worked to resolve con”icts and to encourage ethical angling practices by shore-based shark tournament directors.SHARKFROM PAGE 1 started in 2012 is a misuse of executive power and that it had to act because Texas and other states threatened to sue. In January, U.S. District Judge William Alsup in San Francisco ruled that the administration failed to justify ending the program; his nationwide injunction forced the administration to resume accepting renewal requests within a week. A federal judge in New York issued a similar ruling in February; a judge in Maryland sided with the administration. The Supreme Court in February denied the administrations unusual request to leapfrog appeals courts and take on Alsups injunction, ensuring that DACA would stay in effect for the time being. The 9th U.S. Circuit Court of Appeals put its review of Alsups decision on a fast track, but legal experts dont expect a decision until June at the earliest. From there, it is expected to go to the Supreme Court, which may not rule until the spring of 2019. The administration could appeal immediately Bates ruling or try again with Bates in the 90-day window he gave. Consolidating the DACA challenges into a single case is a possibility, said Stephen Yale-Loehr, a professor of immigration law practice at Cornell University.DREAMERSFROM PAGE 1 Issuing a bleak warning, he urged against letting the rampaging work of extreme nationalism shake a world full of hopes for greater prosperity.Ž It was a marked shift from the simpatico Macron of only a day earlier during his state visit at the White House. In his “rst year as Frances president, Macron has carefully cultivated as close a relationship to Trump as any world leader can boast. But addressing a joint meeting of Congress „ an honor granted only occasionally to leaders of close U.S. allies „ Macron confronted his differences with Trump head-on. As Trump weighs pulling out of the 2015 Iran accord, Macron made clear that France will not follow his lead. We signed it at the initiative of the United States. We signed it, both the United States and France,Ž Macron said. That is why we cannot say we should get rid of it like that.Ž He saved some of his most pointed comments on Trump administration policy for the issue of climate change, implicitly lamenting the presidents moves to withdraw from the global emissions pact reached in Paris. Macron said that humans are killing our planetŽ and added: Let us face it: There is no Planet B.Ž On this issue, it may happen we have disagreements between the United States and France. It may happen, like in all families,Ž Macron said. But thats for me a shortterm disagreement.Ž It was an allusion not to an impending Trump about-face, but to the prospect of America choosing a different path under a successor, whoever that may prove to be. Asked by French reporters about his comments later during a visit to the Martin Luther King Jr. Memorial, Macron said with a smile that he doesnt expect Trump to rejoin the Paris accord, but does expect that America will. Macrons hour-long speech to Congress, delivered in English, provoked obvious delight from congressional Democrats, who erupted repeatedly in cheers and standing ovations for the visiting Frenchman.MACRONFROM PAGE 1Forecasting rapid intensi“cation, when wind speeds increase by at least 35 mph in 24 hours, is even more dif“cult. Hurricanes are basically coils spun out of tropical water and air. When upper level winds push against the counterclockwise spin of systems that form in the Northern Hemisphere, they can help smother storms. The opposite is true when winds ”ow in the same direction. Whats not clear is why a storm facing moderate wind shear can intensify quickly, a change that can dramatically increase risks to the public. For this study, researchers used predictions made by NOAAs Hurricane Weather Research and Forecast model for Edouard, the 2014 storm that developed off the coast of Africa as a tropical depression and rapidly intensi“ed to Category 3 strength. Model runs that accurately predicted a rapid intensi“cation showed thunderstorms normally anchored by upper level winds swept up in the hurricanes spin. Leighton said it appeared the thunderstorms were able to outmuscle the power of the winds. You have the strength of the storm and the strength of the inner core. Its a battle,Ž she said. It may not be possible to predict which will win, but once the thunderstorms start circulating, they appear to set the stage for the other conditions. Before the information can be developed into a potential forecast tool, Leighton said scientists need to do more case studies to con“rm their “ndings and rule out other in”uences. Models that factor environmental assumptions, and not real life conditions, also remain an obstacle, she said. Even if we understand the process, its not like were going to have a perfect forecast because we still rely on a model,Ž she said. Its a long way to go for the forecast improvement.ŽINTENSIFYFROM PAGE 1

PAGE 26

The Sun /Thursday, April 26, 2018 www.yoursun.com Page 3 DKS DicksSptg 32.57 -.07 DBD Diebold 15.95 +.35 DGII DigiIntl 11.45 -.45 DLR DigitalRlt 101.47 +.06 DDS Dillards 74.47 +.50 SOXS DxSOXBr rs14.18 +.06 NUGT DxGBull rs 25.89 -.64 JNUG DrGMBll rs 14.25 -.52 SPXS DirSPBear s29.20 -.18 DRIP DxSPOGBr rs8.56 -.32 DUST DirDGlBr rs 23.77 +.62 TZA DxSCBear rs11.23 +.05 FAZ DxFnBr rs 11.34 +.06 TNA DrxSCBull s 69.86 -.33 SPXL DrxSPBull s 40.87 +.23 ERX DirxEnBull 35.19 +.8 3 DFS Discover 71.86 -1.04 DISCA DiscIncA 24.10 +.16 DISCK DiscIncC 22.56 +.21 DIS Disney 101.15 +1.69 DG DollarGen 97.25 +.43 DLTR DollarTree 96.91 +.39 D DomEngy 64.80 +.02 DPZ Dominos 233.53 +1.71 UFS Domtar g 45.32 -.38 DCI Donaldson 45.09 +.17 DOV Dover 94.94 +2.45 DWDP DowDuPnt 63.64 +.46 LEO DryStrt 7.58 -.02 DUC DufPUC 8.47 +.04 DUK DukeEngy 78.89 +.67 DRE DukeRlty 25.96 -.12 ETFC E-Trade 59.56 +.06 EBAY eBa y s 40.97 -.21 EOG EOG Rescs115.40 +.81 EQT EQT Corp 46.95 +.30 ETN Eaton 76.73 +.80 EOS EV EEq2 16.16 -.06 EXG EVTxMGlo 9.08 +.02 ECL Ecolab 145.17 -1.08 EIX EdisonInt 64.84 +.07 EW EdwLfSci s129.52 -5.15 EGO EldorGld g .96 +.01 EA ElectArts 116.68 -1.91 EBIO ElevenBio 2.37 +.15 LLY EliLilly 81.14 +1.05 ELLI EllieMae 88.58 -.94 ESBK ElmiraSB 20.75 +.05 EMES EmergeES 7.26 +.30 EMR EmersonEl 68.71 +.41 ESRT EmpStRT r 17.12 +.07 EEP EnbrdgEPt 10.54 +.28 ENB Enbridge 29.27 -.12 ECA EnCana g 12.70 +.08 ENDP Endo Intl 5.67 +.03 ETP EngyTrfPt 18.20 +.20 ERF Enerpls g 11.96 -.05 ENLC EnLinkLLC 14.85 +.10 EBF Ennis Inc 18.05 -2.40 ESV ENSCO 6.04 -.14 ETR Entergy 79.42 -.68 EPD EntProdPt 27.02 +.52 ERIC Ericsson 7.69 ... ES EversrceE 59.37 -.07 EVLV EvineLive 1.25 +.19 EXAS ExactSci h 45.27 -1.66 EXEL Exelixis 20.83 +.43 EXC Exelon 39.16 -.02 EXPE Expedia 108.44 -2.34 ESRX ExpScripts 76.52 +1.03 XOM ExxonMbl 79.50 +1.15 EYPT EyePtPh 2.37 +.38 FNB FNBCp PA 13.17 +.03 FB Facebook 159.69 ... FMSA FairmSant 5.51 +.29 SFUN FangHldg 4.50 -.02 FAST Fastenal 49.57 +.46 FDX FedExCp 246.90 +1.34 FRT FedRlty 112.16 +.54 FNHC FedNatHld 17.15 ... RACE Ferrari n 122.82 +.07 FGP Ferrellgs 3.70 -.07 FCAU FiatChrys 23.48 -.25 FNF FidlNatFn 37.23 -.36 FDUS Fi dusInvst 12.95 +.11 FITB FifthThird 33.54 +.29 FNSR Finisar 15.01 -.97 FDC FstData n 14.99 ... FHN FstHorizon 18.68 -.03 AG FMajSilv g 6.64 +.08 FSLR FstSolar 73.58 -.49 FE FirstEngy 34.16 -.13 FIT Fitbit n 5.23 -.02 FLC FlrtyTotR 19.17 -.14 FLEX Flex Ltd 16.59 -.17 FTK Flotek 3.90 -.10FLO FlowrsFds 22.41 +.05 FLR Fluor 59.64 -.09 FL FootLockr 41.94 +.23 F FordM 11.11 +.15 FTNT Fortinet 54.80 -1.27 FBHS FBHmSec 56 .03 +.90 FOSL Fossil Grp 14.18 -.02 BEN FrankRes 33.58 +.27 FCX FrptMcM 15.37 -.71 FTR Frontr rs 8.52 +.06 G-H-IGGP GGP Inc 19.39 -.01 GNC GNC 3.86 +.11 GWPH GW Pharm138.59 +2.68 GDV GabDvInc 22.10 -.04 GGT GabMultT 9.41 +.02 GUT GabUtil 5.84 -.06 GME GameStop 13.46 +.05 GLPI Gam&Lsr n 33.76 -.54 GPS Gap 29.91 +.72 GRMN Garmin 57.83 +.17 GAM GAInv 33.68 +.15 GD GenDynam214.53 -7.49 GE GenElec 14.05 -.63 GIS GenMills 44.04 -.33 GM GenMotors 38.11 +.18 GEL GenesisEn 21.71 +.54 GNTX Gentex 22.99 +.65 GPC GenuPrt 88.82 +.4 2 GNW Genworth 2.81 ... GGB Gerdau 4.75 -.05 GERN GeronCp 4.19 +.11 GILD GileadSci 73.25 +.53 GSK GlaxoSKln 39.12 -1.52 GSAT Globalstar .65 -.08 GMED GlobusMed 52.04 +.38 GDDY GoDaddy n 63.35 +.80 GFI GoldFLtd 3.73 -.22 GG Goldcrp g 13.95 -.41 GS GoldmanS 239.23 -3.26 GT Goodyear 25.51 -1.36 GPRO GoPro 4.86 -.07 GOV GovPrpIT 12.56 +.05 GRA vjGrace 68.85 +2.78 GTE GranTrra g 3.23 ... EAF GrphTInt n 15.70 +.17 GPK Gr aphPkg 14.82 -.18 GXP GtPlainEn 31.91 +.15 GEF Greif A 60.00 +.99 GRIF Griffin 37.71 +.24 GRPN Groupon 4.66 -.03 GSH GuangRy 27.83 +.39 GPOR GulfportE 9.03 +.02 HEES H&E Eqp 37.77 +.38 HCP HCP Inc 22.34 +.03 HPQ HP Inc 21.31 +.11 HSBC HSBC 50.12 +.14 HAIN HainCels lf 29.57 +.32 HK HalconRs n 5.46 +.26 HAL Hallibrtn 51.75 +.38 HBI Hanesbds s 18.01 -.13 THG HanoverIns119.01 -.36 HOG HarleyD 42.33 +.32 HLIT Harmonic 3.60 -.10 HMY HarmonyG 1.97 +.03 HSC Harsco 21.25 -.15 HIG HartfdFn 51.83 +.60 HE HawaiiEl 34.41 -.10 HCSG HlthCSvc 39.31 -.28 HL HeclaM 3.90 +.02 HMNY HeliMAn h 2.51 +.09 HLX HelixEn 7.58 +.53 HSY Hershey 93.54 +.77 HTZ HertzGl 21.28 +.13 HES Hess 59.34 +1.69 HPE HP Ent n 17.31 -.05 HTH HilltopH 24.58 -.05 HLT Hilton 81.83 -.21 HIMX HimaxTch 6.77 -.27 HFC HollyFront 59.63 -.76 HD HomeDp 177.39 +1.13 HMC Honda 34.6 0 +.44 HON HonwllIntl 147.06 -.16 HRL Hormel s 36.15 -.05 HPT HospPT 25.11 +.09 HST HostHotls 19.62 +.32 HNP HuanPwr 25.34 -.02 HUBB Hubbell 107.91 -1.44 HUM Humana 297.39 +3.44 HBAN HuntBncsh 15.06 +.21 HII HuntgtnIng 252.50 -3.28 IAG IAMGld g 5.38 -.07 IBN ICICI Bk 8.31 -.17 IDXX IdexxLab s 194.61 +.76 ING ING 16.98 -.09 IQ IQIYI n 18.01 -.52 IRBT iRobot 57.06 -2.02 IAU iShGold 12.69 -.10 EWZ iShBrazil 42.04 -.3 5 EZU iShEMU 44.30 -.16 EWG iShGerm 32.39 -.17 EWH iSh HK 25.33 -.06 EWY iSh SKor 73.30 +.04 EWW iShMexico 51.01 +.05 SLV iShSilver 15.61 -.15 DVY iShSelDiv 96.10 +.20 FXI iShChinaLC 46.58 -.39IVV iSCorSP500265.42 +.53 AGG iShUSAgBd105.67 -.14 EEM iShEMkts 46.30 -.36 LQD iShiBoxIG 114.72 -.36 IVE iSSP500Val110.37 +.29 TLT iSh20 yrT 117.16 -.79 IEF iSh7-10yTB101.13 -.22 EFA iS Eafe 70.55 -.12 HYG iShiBxHYB 85.50 + .01 IBB iShNsdBio s103.26 -.01 INDA iShIndia bt 34.20 -.15 IWM iShR2K 154.20 -.23 HDV iShCorHiDv 84.80 +.25 MCHI iShChina 66.03 -.44 PFF iShUSPfd 37.02 -.15 IYR iShREst 74.00 -.16 ITB iShHmCnst 38.67 +.39 IEFA iShCorEafe 66.50 -.15 ICON IconixBrnd .94 +.00 IDA Idacorp 91.82 -.17 ITW ITW 151.60 +1.95 ILMN Illumina 231.19 -7.31 IMGN ImunoGn 10.36 +.37 INCY Incyte 62.99 +.64 IBCP IndBkMI 24.60 -.70 INFY Infosys 17.21 +.12 IR IngerRd 85.16 +4.77 INGR Ingredion 125.52 +.93 INVA Innoviva 14.65 -1.14 IPHI Inphi 27.71 -3.71 INTC Intel 51.38 -.07 I Intelsat 10.23 +.21 ICPT InterceptP 66.15 +.37 IBM IBM 145.94 +.38 IGT IntlGmeT n 26.85 -.26 IP IntPap 53.48 +.72 IPG Interpublic 24.35 +.21 INTX Intersectns 1.85 +.05 IPI IntPotash 4.71 +.76 ISRG IntSurg s 437.96 +1.49 IVZ Invesco 30.74 +.09 INVH InvitHm n 22.97 +.09 IONS IonisPhm 43.98 -1.35 EWJ iShJapan rs 60.58 +.19 EWT iSTaiwn rs 35.92 +.11 IEMG iShCorEM 56.18 -.34 ITUB ItauUnibH 14.50 -.13 J-K-LJD JD.com 35.88 +.01 JPM JPMorgCh 109.99 -.42 AMJ JPMAlerian 25.86 +.20 JEC JacobsEng 58.64 -.45 JAKK JkksPac 2.10 -.10 JBLU JetBlue 19.17 -.36 JNJ JohnJn 126.76 +.57 JCI JohnContl n 33.79 +.52 JNPR JnprNtwk 24.29 ... KBR KBR Inc 15.99 -.28 KKR KKR 20.75 -.40 KLAC KLA Tnc 98.65 -.91 KSU KC Southn 109.05 +.68 K Kellogg 60.95 +.49 KERX KeryxBio 4.61 +.04 KEY Keycorp 20.23 +.16 KEYS Keysight 53.53 -.08 KMB KimbC lk 102.30 +1.90 KIM Kimco 13.24 -.07 KMI KindMorg 16.26 -.01 KGC Kinross g 3.90 -.01 KNX KnSwftT rs 42.12 +.12 KSS Kohls 60.00 +.77 KHC KraftHnz n 56.85 +.32 KTOS KratosDef 10.89 -.22 KR Kroger s 25.63 +.25 KLIC Kulicke 23.49 -.27 LB L Brands 35.46 +.56 LLL L-3 Tch 202.00 -4.85 LKQ LKQ Corp 37.59 +.09 LTC LTC Prp 34.85 -.31 LQ LaQuinta 19.71 +.10 LRCX LamResrch186.67 +.85 LW LambWst n 65.85 +.41 LSTR Landstar 106. 80 +1.10 LPI LaredoPet 10.75 +.29 LVS LVSands 72.34 -1.45 LHO LaSalleH 30.13 -.38 LEG LeggPlat 41.83 -.52 LC LendingClb 2.77 -.49 LEN LennarA 53.91 +.44 LUK LeucNatl 24.46 +.22 USA LbtyASE 6.35 -.01 LBTYK LibtyGlobC 31.39 -.66 LPT LibtProp 40.02 +.22 LECO LincElec 85.05 -.49 LYG LloydBkg 3.63 -.07 LMT LockhdM 329.50 -6.99 LOW Lowes 81.48 -1.43 LITE Lumentm n 51.20 -4.25 LYB LyonBas A 105.39 -.55 M-N-0MTB M&T Bk 182.52 +.20 MBI MBIA 8.81 -.31 MDC MDC 29.01 +.52 MDU MDU Res 27.78 -.04 MTG MGIC Inv 10.17 -.30 MGM MGM Rsts 35.33 -.19 MVC MVC Cap 9.90 -.07 MIC Macquarie 38.05 -.30 M Macys 30.72 +.22 MGA Magna g s 58.99 -.08 MNKD MannKd rs 1.80 +.07 MFC Manulife g 18.94 -.11 MRO MarathnO 17.97 +.26 MARA MaraPat rs 1.76 -.17 MPC MarathPt s 80.23 +.45 MAR MAR 137.24 +.34 MMLP MartinMid 15.70 +.35 MRVL MarvellTch 20.38 -.27 MAS Masco 37.17 +1.01 MA MasterCrd 172.47 -.77 MAT Mattel 13.48 -.45 MXIM MaximIntg 54.40 +.62 MKC McCorm 105.19 +1.53 MDR McDrmInt 6.79 -.33 MCD McDnlds 155.94 -1.38 MCK McKesson 151.71 +2.82 MPW MedProp 12.35 -.11 MCC MedleyCap 4.29 +.01 MDT Medtrnic 79.46 +.09 MLCO MelcoResE 31.00 -.63 MRK Merck 59.63 -.46 MCY MercGn 49.42 +.20 MRCY MercSys 34.91 -8.02 MDP Meredith 51.75 +.60 MTOR Meritor 20.63 ... ME T MetLife 47.83 +.22 MCHP Microchp 82.98 +.54 MU MicronT 47.60 +.49 MSFT Microsoft 92.31 -.81 MVIS Microvisn 1.32 +.03 MIDD Middleby 126.23 +.43 MSEX MdsxWatr 40.44 -.25 HIE MHowHiInc 11.69 -.05 MDXG MiMedx 8.24 +.81 MITL MitelNet g 11.13 +.01 MUFG MitsuUFJ 6.82 +.01 MMDM ModMed n 9.95 -.01 TAP MolsCoorB 71.91 +.22 MOMO Momo 34.30 -.76 MDLZ Mondelez 39.68 -.09 MNST MonstrBv s 54.41 -1.32 MOG/AMoog A 81.87 -1.41 MS MorgStan 52.04 -1.03 MOS Mosaic 27.00 +.91 MSI MotrlaSolu 109.42 -.22 MULE Mulesft n 44.15 -.04 MUR MurphO 30.80 +.67 MYL Mylan NV 38.94 -1.31 NCR NCR Corp 31.21 -.07 NRG NRG Egy 31.09 +.10 NYLD NRG Yld C 17.65 -.15 NXPI NXP Semi 101.19 -.52 NBR Nabors 7.67 +.07 NFG NatFuGas 50.94 -.90 NGG NatGrid 56.52 +.22 NHI NtHlthInv 66.34 -.14 NPK NatPresto 97.55 +.50 NAVI Navient 13.26 -.24 NKTR NektarTh 82.59 -1.92 NEOG N eogen s 68.48 -.12 NPTN NeoPhoton 5.69 -.41 NVCN Neovasc g .05 ... NFLX Netflix s 305.76 -1.26 NGD NwGold g 2.51 -.01 NJR NJ Rscs s 41.05 -.10 NEWM NewMedia 16.94 +.16 EDU NewOriEd 88.47 -1.80 NYCB NY CmtyB 12.04 -.92 NYMT NYMtgTr 6.01 -.02 NWL NewellRub 27.18 +.41 NFX NewfldExp 29.38 +.96 NEM NewmtM 40.52 -.53 NEE NextEraEn 160.33 -1.84 NI NiSource s 23.91 -.02 NLSN Nielsen plc 34.35 +.85 NKE NikeB s 66.67 -.30 N E NobleCorp 4.85 -.03 NBL NobleEngy 33.86 +.59 NOK NokiaCp 5.92 -.01 NAT NordicAm 2.08 -.01NSC NorflkSo 145.96+10.99NOC NorthropG 332.62 -8.90 NWBI NwstBcsh 16.83 -.13 NWN NwstNG 60.70 -.15 NVS Novartis 76.42 -.57 NVAX Novavax 1.64 +.06 NVO NovoNord 46.88 -.20 NUS NuSkin 71.64 +.20 NUE Nucor 63.18 +.92 NTNX Nutanix n 50.61 -1.90 NAD NuvDivA 12.96 -.08 NUW Nv AMT-Fr 15.64 -.08 JPC NvPfdInco 9.81 -.06 BXMX NuvEqtP 13.72 +.02 NVDA Nvidia 216.66 -4.54 NXTM NxStageMd 26.10 +.38 OGE OGE Engy 32.80 ... OCSL OaktrSpL 4.29 -.03 OCSI OaktStInco 8.07 +.03 OAS OasisPet 10.64 +.40 OXY OcciPet 77.36 +.02 OCFC OceanFst 26.89 -.04 OCLR Oclaro 7.45 -.73 ODP OfficeDpt 2.18 -.02 ONB OldNBcp 17.75 -.30 ORI OldRepub 21.23 -.06 OLN Olin 29.94 +.08 OHI OmegaHlt 25.54 -.01 ON OnSmcnd 23.12 -.19 OKE ONEOK 59.60 +.21 OPK OpkoHlth 3.04 +.04 ORCL Or acle 45.75 +.22 ORBK Orbotch 56.71 -.23 ONVO Organovo 1.16 +.03 OFIX Orthofix 59.70 -.12 OSK OshkoshCp 74.41 -.15 OTTR OtterTail 44.00 -.30 OMI OwensMin 15.30 +.28 OC OwensCorn67.46 -8.28 OI OwensIll 20.80 +.24 P-Q-RPCG PG&E Cp 46.34 +.04 PNC PNC 145.70 +.69 PNM PNM Res 39.15 -.35 PKX POSCO 83.01 ... PPG PPG s 107.88 +2.11 PPL PPL Corp 28.64 +.14 PCAR Paccar 64.90 -.02 PAGS Pagsegur n 32.53 -1.28 PANW PaloAltNet 190.55 -.72 P Pandora 5.22 -.03 PKD ParkDrl .63 +.02 PH ParkerHan 168.27 +4.92 PE ParsleyEn 30.03 +.30 PTEN PattUTI 19.86 +.22 PAYX Paychex 60.00 +.05 PYPL PayPal n 74.00 -1.28 PBA Pembina g 31.42 -.04 PGH PengthE g .87 +.09 PENN PnnNtGm 26.26 -.46 PNNT PennantPk 6.78 -.06 JCP Penney 3.08 +.07 PAG Penske 46.40 +1.84 PNR Pentair 67.64 +.53 PBCT PeopUtdF 18.47 -.12 PEP PepsiCo 101.15 -.29 PKI PerkElm 73.24 +.22 PRGO Perrigo 77.82 -2.67 PBR/A PetrbrsA 12.53 -.46 PBR Petrobras 13.50 -.46 PFE Pfizer 36.68 -.38 PM PhilipMor 81.81 -.68 PHG PhilipsNV 42.24 +.02 PSX Phillips66 109.79 +.56 PIR Pier 1 2.24 -.17 PFN PimIncStr2 10.41 + .04 PNW PinWst 79.92 +.37 PXD PioNtrl 198.90 +2.84 PBI PitnyBw 10.59 -.07 PAA PlainsAAP 24.31 -.45 PAH PlatfmSpc 10.34 +.17 PLUG PlugPowr h 1.84 -.02 PII Polaris 105.14 -4.42 POL PolyOne 44.06 +.34 BKLN PS SrLoan 23.09 ... SPLV PS SP LwV 46.34 -.04 QQQ PwShs QQQ158.65+.19 PX Praxair 149.75 +2.97 PDS PrecDrill 3.23 +.07 PFG PrinFncl 61.08 +.03 PRA ProAssur 47.80 +.25 SSO ProUltSP s 105.11 +.46 TQQQ PrUltPQ s 137.56 +.54 UPRO PUltSP500 s129.51 +.87 UVXY PUVixST rs 16.71 +.24 UCO PrUCrude rs30.17 +.25 SVXY ProShtVx s 11.93 -.06 PG ProctGam 72.30 -.20 PGR ProgsvCp 60.30 -.41 SH ProShSP rs 30.28 -.05 SDS PrUShSP rs 40.79 -.18 DXD PrUShDow 8.81 -.03 QID PUShtQQQ 12.31 -.02 SQQQ PShtQQQ rs18.46 -.07 SDOW PrUShD3 rs 19.52 -.13 TBT ProUShL20 39.11 +.50 SPXU PUShtSPX 11.06 -.07 PSEC ProspctCap 6.38 -.04 PRTA Prothena 10.99 -.10 PRU Prudentl 106.77 -.37 PEG PSEG 50.34 +.41 PSA PubStrg 193.71 -.05 PHM PulteGrp 30.53 +.88 PMM PMMI 7.00 ... QEP QEP Res 12.40 +.19 QCOM Qualcom 49.75 -.19 QCP QuaCare 22.70 +1.90 DGX QstDiag 101.15 +1.41 QRTEAQuratQVC A23.71 +.07 RES RPC 17.93 -.85 RDN RadianGrp 15.00 -.64 RL RLauren 108.79 +.43 RRC RangeRs 13.54 +.11 RAVN RavenInds 37.50 -.15 RYN Rayonier 37.12 +.50 RTN Raytheon 213.69 -5.11 O RltyInco 49.61 +.13 R WT RedwdTr 15.37 -.02 REGN Regenrn 316.17 +4.17 RF RegionsFn 19.02 +.15 RS RelStlAl 88.80 +1.10 RGEN Replgn 37.63 +.10 RESN Resonant 4.14 +.46 RSO ResCap rs 9.48 -.02 QSR RestBrnds 54.90 -1.40 ROIC RetailOpp 16.31 -.21 RIGL RigelPh 3.69 -.04RIO RioTinto 55.23 -.45 RAD RiteAid 1.59 -.03 RHI RobtHalf 60.48 +3.03 ROK RockwlAut 167.30 +5.29 COL RockColl 133.30 +.27 ROG Rogers 116.86 -.08 ROP Roper 267.82 +1.97 RDC Ro wan 15.04 -.07 RY RoyalBk g 75.21 -.06 RCL RylCarb 118.49 +1.22 RDS/B RoyDShllB 73.45 +.05 RDS/A RoyDShllA 71.12 +.04 S-T-USTBA S&T Bcp 43.13 -.38 SCG SCANA 36.55 +.79 SLG SLGreen 96.39 +.22 SLM SLM Cp 11.89 -.05 SM SM Energy 23.28 +.45 DIA SpdrDJIA 240.70 +.61 GLD SpdrGold 125.41 -.82 SPY S&P500ETF263.63 +.65 XBI SpdrBiot s 86.35 -.10 XHB SpdrHome 39.33 +.23 SJNK SpdrShTHiY27.35 +.03 JNK SpdrLehHY 35.77 -.05 KRE SpdrS&P RB62.14 +.01 XRT SpdrRetl s 44.61 +.25 XOP SpdrOGEx 39.12 +.48 XME SpdrMetM 35.94 +.15 SRCI SRC Eng 11.22 +.2 7 STM STMicro 21.99 +.68 SBR SabnR 46.50 +1.35 SAIA Saia Inc 71.65 -.15 JOE StJoe 16.95 -.40 CRM Salesforce 117.32 -.56 SBH SallyBty 16.92 +.17 SJT SJuanB 6.92 +.08 SN SanchezEn 3.11 +.06 SGMO SangTher 17.30 -.50 SNY Sanofi 40.11 +.36 SC SantCUSA 18.60 +.39 SLB Schlmbrg 69.10 +.82 SCHD SchwUSDiv 48.46 +.25 SCHF SchwIntEq 34.04 -.04 SCHW Schwab 54.60 +.11 STNG ScorpioTk 2.70 +.33 SDRL SeadrillLtd .26 -.02 SHLD Sears Hldgs 3.22 -.10 SSW Seaspan 7.72 +.09 LEDS SmLEDS rs 4.60 +.34 SRE SempraEn 109.31 -.58 SNH SenHous 15.16 -.02 NOW ServcNow 158.00 -2.66 SHW Sherwin 372.72 +3.64 SFL ShipFin 14.20 -.05 SHPG Shire 158.37 -5.56 MUA BlkMuniast 13.15 -.07 BX Blackstone 31.66 -.52 HRB BlockHR 28.12 +1.44 BLMN BloominBr 23.48 -.20 BWP BdwlkPpl 11.18 +.10BA Boeing 342.86+13.80 BKNG BookingHl 2077.61+10.32BWA BorgWarn 52.91 +.57 SAM Bos tBeer 217.05 -1.15 BSX BostonSci 29.42 +.92 BOX Box Inc n 22.11 -.31 BYD BoydGm 33.75 -.49 BGG BrigStrat 19.71 -.30 EAT Brinker 40.62 +.06 BMY BrMySq 51.76 +.18 BTI BritATob s 53.60 +1.50 AVGO BroadcInc 229.00 +.61 BKD Brookdale 6.52 -.09 BIP BrkfInfra s 40.76 -.25 BC Brunswick 58.16 +.65 BPL Buckeye 40.69 +.65 CBL CBL Asc 3.89 -.10 CBRE CBRE Grp 45.39 -1.50 CBS CBS B 50.42 +.47 CIT CIT Grp 52.90 +.38 CMS CMS Eng 45.86 +.11 CNHI CNH Indl 11.90 ... CNX CNX Resc 14.40 -.36 CSX CSX 59.99 +.80 CVRR CVR Rfng 17.00 +.40 CVS CVS Health 67.73 +1.13 CYS CYS Invest 6.62 ... COG CabotO&G 23.17 -.09 CDNS Cadence 39.56 -.53 CZR CaesarsEnt 11.50 ... CALM Cal-Maine 49.95 +.20 CHY CalaCvHi 11.92 -.07 CAMP CalAmp 22.72 -.26 CRC CalifRes rs 25.54 +1.54 CWT CalifWtr 39.25 -.60 CPE CallonPet 14.01 +.19 CLMT CalumetSp 7.03 -.08 CPT CamdenPT 84 .35 -.15 CPB CampSp 41.51 +.43 CM CIBC g 86.30 +.32 CNI CdnNR gs 76.60 +1.67 CNQ CdnNRs gs 36.25 +.56 COF CapOne 92.76 -4.66 CSU CapSenL 11.52 -.09 CMO CapsteadM 8.91 +.09 CPST CpstnTur rs 1.44 -.06 CAH CardnlHlth 63.57 +1.21 KMX CarMax 62.09 +.77 CCL Carnival 66.07 +.53 CRS CarpTech 49.20 -.81 CRZO Carrizo 19.46 +.52 CAT Caterpillar 145.19 +.75 FUN CedarF 65.43 +1.73 CELG Celgene 89.20 +.06 CLDX CelldexTh .75 +.0 3 CX Cemex 6.62 +.01 CVE CenovusE 9.96 +.46 CNP CenterPnt 24.92 -.44 CTL CntryLink 18.50 +.57 CHKP ChkPoint 96.33 -6.58 CHEK CheckC nrs12.87 -2.00 CHFC ChemFinl 56.86 -.65 CC Chemours n50.92 -.09 CHK ChesEng 2.98 +.04 CVX Chevron 122.72 +.18 CBI ChicB&I 14.66 +.85 CHS Chicos 10.01 -.03 ZNH ChinaSoAir 50.95 +1.63 CMG Chipotle 339.52 +6.42 CB ChubbLtd 137.26 +1.16 CHD ChurchDwt s45.89 +.43 CIEN CienaCorp 26.62 -.23 C I Cigna 171.70 +.41 CINF CinnFin 74.82 -.13 CRUS Cirrus 35.36 -.11 CSCO Cisco 43.71 -.03 UWT CgpVelLCrd 34.37 +.33 DWT CgpVelICrd 8.60 -.08 C Citigroup 69.36 +.24 CFG CitizFincl 42.52 +.25 CTXS CitrixSy s 96.58 -.02 CLNE CleanEngy 1.57 -.01 CLF ClevCliffs 7.48 +.20 CLX Clorox 116.42 +1.46 KO CocaCola 42.43 -.64 CTSH CognizTch 80.91 +.11 RQI CohStQIR 11.18 -.13 PSF CohStSelPf 25.27 -.19 CL ColgPalm 66.41 -.22 CLNS C olNrthS n 6.02 +.08CMCSAComcast s 34.26 +.91CMA Comerica 96.07 -.20 CTG CmpTask 7.91 -.34 CMTL Comtech 30.71 -.25 CAG ConAgra 37.15 +.33 CTWS ConnWtrSv 67.71 -.17 COP ConocoPhil 65.06 -.25 CNSL ConsolCom 11.23 +.21 ED ConEd 78.39 +.08 STZ ConstellA 226.87 +.64 CLR ContlRescs 65.37 +1.03 CTB CooperTire 27.40 -.65 CSOD CorOnDem 42.99 -.04 GLW Corning 27.06 +.33 OFC CorpOffP 26.94 +.11 COST Costco 193.97 +1.46 COTY Coty 16.76 +.24 CUZ CousPrp 8.47 -.06 TVIX CSVixSh rs 8.15 +.13 CS CredSuiss 16.97 +.68 CREE Cree Inc 39.25 -.11 CEQP CrestEq rs 26.90 -.25 CROX Crocs 15.84 +.12 CCK CrownHold 50.08 +.96 CTRP Ctrip.com s 41.29 -.41 CMI Cummins 162.14 +.81 CYBE CybrOpt 15.70 +.20 CY CypSemi 15.95 +.09 D-E-FDCT DCT IndlTr 57.40 +.04 DDR DDR Corp 6.83 +.14 DNP DNP Selct 10.82 +.06 DHI DR Horton 44.93 +1.19 DTE DTE 104.01 -.19 DHR Danaher 100.49 +.39 DRI Darden 91.12 +.72 DARE DareBio rs 1.27 +.46 DF DeanFoods 8.74 +.18 DE Deere 138.00 -.11 DK Delek 47.25 -.22 DAL DeltaAir 54.65 +.84 DNR DenburyR 3.19 -.05 DERM Dermira 8.83 -.02 DB DeutschBk 14.60 -.18 DVN DevonE 35.20 +.72 DEO Diageo 137.61 +.37 DO DiamOffsh 19.2 6 +.07 DSX DianaShip 3.59 +.04 A-B-CABB ABB Ltd 23.33 -.43 AES AES Corp 12.03 +.03 AFL AFLAC s 45.41 +.24 AGNC AGNC Inv 18.94 +.08 AKS AK Steel 4.85 +.15 T AT&T Inc 35.20 +.20 ABT AbbottLab 58.65 +.34 ABBV AbbVie 91.87 +.51 ANF AberFitc 25.88 -1.14 ACAD AcadiaPh 15.20 -4.27 AXDX AccelrDiag 23.35 -1.10 ARAY Accuray 5.10 +.05 ATVI ActivsBliz 64.82 -.52 ADNT Adient n 63.72 +.60 ADBE AdobeSy 217.32 -.57 AEIS AdvEnId 60.20 +.31 A MD AMD 9.71 -.38 A CM Aecom 35.49 -.21 AEG Aegon 7.30 -.09 AVAV AeroViron 54.49 -.22 AET Aetna 178.99 +1.79 GNMX AeviGeno 1.56 +.04 A Agilent 65.80 -.84 AYR Aircastle 19.69 ... AKER AkersBios .49 -.02 AKRX Akorn Inc 13.53 +.29 ALK AlaskaAir 66.39 +1.13 ALSK AlaskCom 1.55 +.07 ALB Albemarle 95.46 -.32 AA Alcoa Cp 51.95 +1.13 ALXN Alexion lf 106.04 -.47 BABA Alibaba 170.22 -2.87 A TI AllegTch 27.07 -.55 A GN Allergan 157.12 +.22 A LE Allet e 75.27 +.37 ARLP AllnceRes 16.00 ... AB AlliBern 26.10 -.25 LNT AlliantEg s 42.23 +.13 ALSN AllisonTrn 38.96 +.03 ALL Allstate 97.49 +.10 ALLY AllyFincl 27.92 -.21 ALNY AlnylamP 94.33 -.40 GOOG Alphabet C1021.18+1.20GOOGLAlphabet A 1022.99 +.35AOD AlpTotDiv 8.97 +.02 AMLP AlpAlerMLP 10.13 +.08 AABA Altaba 68.27 -.99 MO Altria 55.84 +.54 AMRN Amarin 2.68 -.11 AMZN Amazon 1460.17 +.08 AMBA Ambarella 46.05 -.46 ABEV Ambev 6.61 -.08 AEE Ameren 57.21 +.01 ATAX AFMulti 6.20 -.08 AMX AMovilL 18.64 -.01 AAL AmAirlines 45.25 -.44 AEO AEagleOut 21.07 +.14 AEP AEP 69.09 +.21 AXP AmExp 98.78 -1.66 AIG AmIntlGrp 55.40 +.31 AWR AmStsWtr 55.50 -.05 AWK AmWtrWks 84.75 -.02 APU Amerigas 41.80 -.55 AMP Ameriprise 141.44 -1.22 ABC AmeriBrgn 91.43 +1.29 AME Ametek 71.95 +.13 AMGN Amgen 174.83 +2.89 A PH Amphenol 82.88 +.11 A PC Anadarko 66.8 3 +.74 ADI AnalogDev 87.77 +.12 ANDV Andeavor 120.09 +1.17 BUD ABInBev 103.23 +.75 NLY Annaly 10.32 +.02 AR AnteroRes 19.21 -.14ANTM Anthem 238.84+13.84ANH Anworth 4.73 ... APA Apache 41.00 +.36 AINV ApolloInv 5.34 ... AAPL Apple Inc 163.65 +.71 AMAT ApldMatl 49.14 +.42 AAOI ApldOptoel 32.62 -.28 WTR AquaAm 34.52 -.08 ARCB ArcBest 33.25 +.40 MT ArcelorM rs 33.73 -.92 ADM ArchDan 45.84 +.68 ARNC Arconic 22.15 +.17 ARCC AresCap 15.90 -.04 ARES AresMgmt 22.00 +.15 ANET AristaNetw 253.02 +.96 ARRY ArrayBio 13.83 +.02 ARW ArrowEl 75.96 +.37 ASH Ashland 69.14 +.68 AZN AstraZen s 35.29 +.17 HOME AtHomGr n 34.09 -1.15 TEAM Atlassian n 55.17 -2.04 ATO ATMOS 85.31 +.02 ADP AutoData 116.70 +.38 AVY AveryD 106.67 +1.27 CAR AvisBudg 48.06 +.46 AVA Avista 52.04 +.07 A VP Avon 2.63 +.08 A XTA Axalta 30.74 +1.04 A YTU AytuBioSc n .56 -.02 BGS B&G Foods 23.40 +.10 BBT BB&T Cp 53.79 -.23 BCE BCE g 42.15 +.26 BGCP BGC Ptrs 13.36 -.07 BBL BHPBil plc 42.64 -.20 BP BP PLC 44.17 -.07 BPT BP Pru 23.20 +.50 BRFS BRF SA 7.42 -.04 BIDU Baidu 231.41 ... BHGE BakHuGE n 35.11 +.48 BCPC Balchem 89.06 +.08 BLL BallCorp s 40.22 +.06 BLDP BallardPw 3.34 -.08 BBD BcoBrad s 9.90 +.06 SAN BcoSantSA 6.57 +.03 BAC BkofAm 30.14 -.05 BMO BkMont g 75.63 +.22 BK BkNYMel 55.40 +.01 BNS BkNova g 60.46 +.02 VXX B iPVxST rs 44.49 +.38 BKS BarnesNob 5.60 ... ABX BarrickG 13.49 +.11 XYZ BasicEnS .45 ... BAX Baxter s 66.52 +.37 BTE BaytexE g 4.29 +.28 BZH BeazerHm 14.91 +.14 BDX BectDck 229.49 -1.39 BBBY BedBath 17.73 +.22 BMS Bemis 43.79 -.18 BRK/B BerkH B 196.80 ... BBY BestBuy 74.38 +1.21 BIG BigLots 42.46 +.19 BCRX Biocryst 4.87 +.01 BIIB Biogen 269.45 +7.30 BPMX BioPhrmX .21 -.01 BKH Blk HillsCp 55.74 +.29 BB BlackBerry 10.37 -.03 BME BlkHlthSci 34.82 +.12Tkr Name Last Chg Money & Markets 2,500 2,600 2,700 2,800 2,900 OA NDJFM 2,600 2,660 2,720 S&P 500Close: 2,639.40 Change: 4.84 (0.2%) 10 DAYS 6,300 6,600 6,900 7,200 7,500 7,800 OA NDJFM 6,920 7,120 7,320 Nasdaq compositeClose: 7,003.74 Change: -3.62 (-0.1%) 10 DAYSAdvanced 1250 Declined 1620 New Highs 24 New Lows 152 Vol. (in mil.) 3,478 Pvs. Volume 3,687 2,007 2,124 1170 1622 45 110 NYSE NASDDOW 24146.34 23823.08 24083.83 +59.70 +0.25% t s t -2.57% DOW Trans. 10551.04 10369.75 10508.13 +108.03 +1.04% t s t -0.98% DOW Util. 697.61 690.11 694.93 -0.48 -0.07% t s s -3.93% NYSE Comp. 12539.59 12408.78 12517.86 +3.87 +0.03% t s t -2.27% NASDAQ 7030.74 6926.98 7003.74 -3.62 -0.05% t s t +1.45% S&P 500 2645.30 2612.67 2639.40 +4.84 +0.18% t s t -1.28% S&P 400 1895.85 1873.11 1888.01 +1.19 +0.06% t s t -0.66% Russell 2000 1556.09 1539.95 1550.47 -2.81 -0.18% t s t +0.97% Toronto TSX 15538.52 15443.42 15509.75 +32.75 +0.21% t s t -4.31%HIGH LOW CLOSE CHG %CHG WK MO QTR YTD Stocks Recap Combined StocksFrom the New York Stock Exchange and the Nasdaq. Interest ratesThe yield on the 10-year Treasury note rose to 3.03 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 1.85 1.85 ... .80 6-month T-bill 2.02 2.04 -0.02 .97 52-wk T-bill 2.25 2.25 ... 1.08 2-year T-note 2.49 2.48 +0.01 1.27 5-year T-note 2.84 2.81 +0.03 1.86 7-year T-note 2.97 2.94 +0.03 2.14 10-year T-note 3.03 3.00 +0.03 2.34 30-year T-bond 3.21 3.18 +0.03 2.99 NET 1YR BONDS LAST PVS CHG AGO Barclays Glob Agg Bd 1.96 1.96 ... 1.58 Barclays USAggregate 3.31 3.31 ... 2.52 Barclays US Corp 3.93 3.93 ... 3.24 Barclays US High Yield 6.23 6.16 +0.07 5.76 Moodys AAA Corp Idx 3.94 3.94 ... 3.85 10-Yr. TIPS .85 0.83 +0.02 .41Commodities U.S. crude oil rose Wednesday, trading at its highest price in more than three years. Wholesale gasoline fell. Heating oil and natural gas rose. Gold and silver fell.Crude Oil (bbl) 68.05 67.70 +0.52 +12.6 Ethanol (gal) 1.47 1.47 +0.27 +10.8 Heating Oil (gal) 2.14 2.13 +0.39 +2.9 Natural Gas (mm btu) 2.79 2.78 +0.18 -5.7 Unleaded Gas (gal) 2.09 2.09 -0.25 +16.2 FUELS CLOSEPVS %CHG%YTD Gold (oz) 1321.20 1331.40 -0.77 +1.1 Silver (oz) 16.49 16.69 -1.20 -3.4 Platinum (oz) 906.60 928.90 -2.40 -3.0 Copper (lb) 3.13 3.14 -0.21 -4.5 Palladium (oz) 968.50 972.65 -0.43 -9.8 METALS CLOSEPVS %CHG %YTD Cattle (lb) 1.22 1.21 +0.68 -0.9 Coffee (lb) 1.19 1.20 -1.37 -5.9 Corn (bu) 3.87 3.81 +1.38 +10.2 Cotton (lb) 0.85 0.82 +3.04 +7.8 Lumber (1,000 bd ft) 556.20 556.60 -0.07 +24.2 Orange Juice (lb) 1.48 1.48 -0.03 +8.5 Soybeans (bu) 10.28 10.22 +0.51 +8.0 Wheat ( bu ) 4.86 4.72 +2.91 +13.9 AGRICULTURE CLOSE PVS %CHG%YTD USD per British Pound1.3938 -.0034 -.24% 1.2830 Canadian Dollar 1.2851 +.0018 +.14% 1.3578 USD per Euro 1.2175 -.0062 -.51% 1.0939 Japanese Yen 109.34 +.67 +.61% 111.09 Mexican Peso 18.9036 +.0357 +.19% 18.8810 1YR MAJORS LAST CHG %CHGAGO Israeli Shekel 3.5904 -.0020 -.72% 3.6392 Norwegian Krone 7.9675 -.0011 -.88% 8.5587 South African Rand 12.4587 -.0007 -.87% 13.0614 Swedish Krona 8.5561 -.0006 -.51% 8.7642 Swiss Franc .9828 -.0043 -.42% .9930 EUROPE/AFRICA/MIDDLE EAST Australian Dollar 1.3220 +.0058 +.44% 1.3270 Chinese Yuan 6.3261 +.0148 +.23% 6.8860 Hong Kong Dollar 7.8465 +.0006 +.01% 7.7794 Indian Rupee 66.934 +.511 +.76% 64.297 Singapore Dollar 1.3287 +.0060 +.45% 1.3936 South Korean Won 1082.78 +5.08 +.47% 1128.54 Taiwan Dollar 29.68 +.06 +.20% 30.11 ASIA/PACIFICForeign Exchange The dollar rose Wednesday versus the yen, euro and British pound. The U.S. currency also gained ground on the Swiss franc, Canadian dollar and Mexican peso.LAST6 MO AGO 1 YR AGO SPG SimonProp146.74 -1.06 SIRI SiriusXM 6.25 -.02 SIX SixFlags 64.18 +5.02 SKX Skechers s 29.22 +.01 SWKS SkywksSol 87.81 +.04 AOS SmithAO s 61.50 -.61 SJM Smucker 115.54 +.99 SNAP SnapInc A n14.54 -1.09 SNA SnapOn 146.36 +.19 SODA SodaStrm 94.42 -.86 SLRC SolarCap 20.36 -.03 SON SonocoP 52.12 +.38 SNE SonyCp 49.58 +.19 SOR SourcC 39.73 -.27 SJI SoJerInd s 30.24 -.44 SO SouthnCo 46.03 +.33 LUV SwstAirl 53.83 -.05 SWN SwstnEngy 4.46 +.18 SRC SpiritRltC 7.90 -.05 SPLK Splunk 97.64 -2.72 S Sprint 6.02 +.11 SQ Square n 44.75 -1.26 XLB SP Matls 57.55 +.31 XLV SP HlthC 82.16 +.37 XLP SP CnSt 50.20 +.09 XLY SP Consum101.99 +.42 XLE SP Engy 73.54 +.58 XLF SPDR Fncl 27.65 -.02 XLI SP Inds 73.61 +.21 XLK SP Tech 64.83 +.01 XLRE SpdrRESel 30.21 -.10 XLU SP Util 50.68 +.01 SWK StanBlkDk 143.21 +1.60 SGU StarGas 9.69 -.10 SBUX Starbucks s 57.71 -.10 STT StateStr 100.89 -.21 STO Statoil ASA 24.96 -.39 STLD StlDynam 46.35 +.61 STL SterlingBc 23.20 +.55 SYK Stryker 165.38 +.67 SPH SubPpne 22.93 -.25 SUI SunCmts 91.94 +.60 SNHY SunHydrl 51.47 -.32 STI SunTrst 67.32 -.21 SPN SupEnrgy 10.30 +.42 SVU Supvalu rs 16.24 +1.63 SYMC Symantec 28.48 +.79 SYF Synchrony 33.29 -1.06 SGYP SynrgyPh 1.59 -.07 SNV SynovusFn 52.57 +.30 SYY Sysco 62.45 +.52 TMUS T-Mob ileUS 63.93 +1.35 TAL TAL Educ s 35.43 -1.48 TCP TC PpLn 34.58 +.68 TCF TCF Fncl 25.13 +.34 AMTD TD Ameritr 57.29 -1.77 TEL TE Connect 94.38 -3.36 TJX TJX 83.33 +.24 TSM TaiwSemi 38.17 -.58 TPR Tapestry 53.44 +.28 TGT Target 71.14 +.61 TCO Taubmn 53.33 -.38 FTI Technip 33.56 +.17 TECK TeckRes g 24.79 -.78 TGNA Tegna 11.13 +.41 TDOC Teladoc n 40.65 -.50 TEN Tenneco 50.15 +.63 TDC Teradata 40.13 -.12 TER Teradyn 34. 70 -6.80 TNH TerraNitro 83.96 ... TSLA Tesla Inc 280.69 -2.77 TEVA TevaPhrm 17.27 -.29 TXN TexInst 103.00 +4.58 TXRH TexRdhse 61.44 -.22 TGH Textainer 16.75 -.50 TXT Textron 63.46 -.81 TMO ThermoFis 214.47 +1.30 DDD 3D Sys 11.15 -.06 MMM 3M Co 198.84 -2.29 TIF Tiffany 100.82 +1.26 TWX TimeWarn 96.28 +.24 TKR Timken 43.85 +.25 TOL TollBros 42.03 +1.04 TMK Torchmark 86.47 +.35 TD TorDBk gs 55.53 +.14 TOT Total SA 62 .13 -.66 TSS TotalSys 84.49 -1.12 TM Toyota 131.10 +1.63 TSCO TractSupp 62.19 +1.00 RIG Transocn 12.55 +.10 TRV Travelers 132.22 -.66 TPH TriPointe 16.77 +.53 TY TriContl 26.60 ... TYp TriCntl pf 50.10 ... TRCO TribMda A 38.98 +.57 TNET TriNetGrp 50.71 -.42 TRN Trinity 31.64 -.11TRIP TripAdvis 38.33 -3.58 TRVG Trivago n 4.71 -1.67 TBI TrueBlue 27.25 +.40 TRST TrstNY 8.60 -.10 TUP Tuppwre 46.28 +3.88 FOXA 21stCFox A 36.58 +.56 FOX 21stCFoxB 36.13 +.61 TWTR Twitter 29.75 -.72 TWOU 2U 78.77 -1.47 UBS UBS Grp 16.77 -.11 UDR UDR 35.24 +.06 UGI UGI Corp 47.29 +.29 SLCA US Silica 29.17 +1.43 UCTT UltraClean 15.83 -.11 UPL UltPetro n 2.55 +.02 UMPQ Umpqua 24.27 -.05 UAA UndrArm s 16.44 -.52 UA UnAr C wi 14.32 -.49 UNF UniFirst 160.85 +.75 UN UnilevNV 55.70 +.04 UNP UnionPac 136.06 +3.23 UNT Unit 22.75 +.25 UAL UtdContl 68.51 -.44 U PS UPS B 108.66 +.4 4 URI UtdRentals157.88 +1.45 USB US Bancrp 50.79 +.37 USO US OilFd 13.72 +.04 X USSteel 37.05 +.58 UTX UtdTech 121.45 -.65 UNH UtdhlthGp 234.90 +.68 UNIT UnitGrp 16.73 +.04 UVV UnvslCp 47.65 +.30 UNM UnumGrp 48.46 +.22 UEC UraniumEn 1.46 -.08 V-W-X-Y-ZVEON VEON 2.70 +.10 VFC VF Corp 78.64 +.62 VALE Vale SA 13.68 -.27 VRX ValeantPh 17.54 +.07 VLO ValeroE 108.68 +.39 VLY VlyNBcp 12.36 -.01 GDX VanEGold 22.50 -.20 RSX VnEkRus 20.92 -.05 EMLC VanE EMBd18.79 -.12 SMH VnEkSemi 96.70 -.49 OIH VEckOilSvc 27.05 +.23 GDXJ VanE JrGld 32.78 -.41 VTI VangTSM 135.95 +.15 VOO VangSP500242.17 +.62 VNQ VangREIT 74.13 -.14 VIG VangDivAp100.20 +.14 VWO VangEmg 45.28 -.3 4 VGK VangEur 59.30 -.24 VEA VangFTSE 44.67 -.10 VVC Vectren 70.03 +.05 VTR Ventas 47.36 -.01 VER Vereit 6.66 +.03 VRSN Verisign 118.61 +.61 VZ VerizonCm 50.10 +.43 VIAB ViacomB 31.18 +.26 VVI ViadCorp 53.85 -.05 VIAV Viavi 9.66 -.25 VIPS Vipshop 15.26 -.04 V Visa s 121.21 -.06 VSH VishayInt 18.10 +.15 VST VistraEn n 22.48 +.20 VMW VMware 131.62 -2.34 VOD Vodafone 29.58 -.26 VMC VulcanM 112.12 +.76 WTI W&T Off 5.80 +.1 1 WDFC WD 40 130.65 -.35 WEC WEC Engy 62.80 +.20 WPC WP Carey 62.35 +.11 WPX WPX Engy 17.08 +.40 WMT WalMart 87.17 +.64 WBA WalgBoots 65.95 +.95 WRE WREIT 27.88 -.05 WM WsteMInc 81.25 -.15 WAT Waters 191.66 -1.52 WFT WeathfIntl 2.92 +.16 WBS WebsterFn 60.58 +.41 WB WeiboCorp108.88 -5.25 WTW WtWatch 68.83 +.51 WRI WeinRlt 25.79 -.41 WFC WellsFargo 53.11 +.60 WELL Welltower 50.52 -.50 WEN Wendys Co 16.95 +.10 WR W estarEn 53.05 +.0 8 WIA WAstInfSc 11.44 +.02 WDC WDigital 85.92 -.51 WU WstnUnion 19.15 +.13 WBK WestpacBk 21.97 -.14 WRK WestRck 65.10 +.40 WY Weyerhsr 36.18 ... WHR Whrlpl 155.48 -.48 WLL WhitngPet rs40.88 +.59 WMB WmsCos 25.62 +.07 WPZ WillmsPtrs 35.78 +.45 DXJ WTJpHedg 57.45 +.42 DON WT MCD s 34.36 +.08 WWD Woodward 74.00 -.03 WWE WldW Ent 39.53 +1.10 WOR Worthgtn 46.11 +.30 WYNN Wynn 182.89 -7.11 XL XL Grp 55. 40 +.0 2 XEL XcelEngy 45.77 +.09 XRX Xerox rs 30.64 -.06 XLNX Xilinx 63.64 -.39 YRCW YRC Wwde 8.68 +.06 AUY Yamana g 2.89 -.05 YNDX Yandex 33.01 -.53 YORW YorkWater 32.20 -.40 YUM YumBrnds 85.26 +.08 ZAGG Zagg 11.45 ... ZEN Zendesk 46.91 -.13 ZBH ZimmerBio 110.59 +1.15 ZION ZionsBcp 55.26 +.17 ZTS Zoetis 84.57 +.22 ZNGA Zynga 3.41 -.06 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 24,083.83 +59.70 NASDAQ 7,003.74 -3.62 S&P 500 2,639.40 +4.84 10-YR T-NOTE 3.03% +.03 30-YR T-BOND 3.21% +.03 CRUDE OIL $68.05 +.35 GOLD $1,321.20 -10.20 EURO $1.2175 -.0062p p q q p p p p p p p p q q q q STOCKS LISTING CHANGE REQUESTS WELCOME!The Sun Newspaper is tweaking the way stocks are listed in the daily paper. We will continue to run a wide range of stocks, but were trying to eliminate stocks our readers dont want. If you do not see your stock in the paper, please let us know and we will put it in the listings. Email the name of the company and the symbol to nlane@sun-herald.com, or call 941-206-1138. You can leave the stock name and symbol on voice mail. When requesting a stock, please include where you live so we can run the listing in the appropriate edition. If you reach voice mail, please leave your contact information so your call can be returned.STOCKS

PAGE 27

Page 4 www.yoursun.com The Sun / Thursday, April 26, 2018 ABDiversMunicipal 14.04 -.03 +.9 SmCpGrA m 54.44 -.34 +11.3AMGYackFocN d 20.66 +.05 +7.9 YacktmanI d 22.47 +.07 +7.4AQRMgdFtsStratI 8.96 ... -6.2AberdeenIntlSmCpA m 31.89 -.25 +9.1AkreFocRetail m 33.32 -.01 +12.7AlgerSmCpGrB m 6.69 -.06 +7.3AlpinedynDivInstl d 4.13 ... +6.5AmanaMutGrInv b 34.76 +.01 +10.0 MutIncInv b 48.26 +.31 +6.3American CenturyCptlValInv 8.57 +.02 +6.0 EqIncInv 8.64 +.02 +9.4 GrInv 33.43 +.06 +11.1 HYMuniInv 9.56 -.02 +4.1 HeritageInv 22.83 -.05 +5.9 IntTrmTxFrBdInv 11.09 -.02 +1.5 UltraInv 44.67 +.05 +11.9American FundsAMCpA m 32.74 +.04 +9.7 AmrcnBalA m 26.71 +.01 +7.0 AmrcnHiIncA m 10.17 -.03 +3.4 AmrcnMutA m 40.01 +.14 +7.8 BdfAmrcA m 12.47 -.02 +.5 CptWldGrIncA m 51.37 ... +7.0 CptlIncBldrA m 60.51 -.01 +3.3 CptlWldBdA m 19.90 -.08 +1.7 EuroPacG rA m 56.38 -.21 +5.8 FdmtlInvsA m 61.65 +.09 +10.7 GlbBalA m 32.39 -.06 +4.2 GrfAmrcA m 51.20 ... +11.5 IncAmrcA m 22.74 -.03 +5.4 IntrmBdfAmrA m 13.09 ... InvCAmrcA m 39.86 +.09 +8.7 NewWldA m 66.57 -.34 +6.4 NwPrspctvA m 43.94 -.04 +8.9 SmCpWldA m 56.39 -.18 +8.2 TheNewEcoA m 46.75 -.02 +11.6 TxExBdA m 12.72 -.04 +2.1 WAMtInvsA m 45.29 +.11 +9.8Angel OakMltStratIncIns 11.22 +.01 +3.6ArtisanIntlInstl 33.93 -.19 +2.7 IntlValueInstl 37.80 -.12 +5.9BairdAggrgateBdInstl x 10.49-.05 +1.1 CorPlusBdInstl x 10.84 -.05 +1.6 ShrtTrmBdInstl x 9.55 -.02 +1.1BaronAsstRetail b 71.05 -.34 +10.1 GrRetail b 69.38 -.44 +7.9 PtnrsRetail b 50.78 -.48 +10.0BerkshireFoc d 23.45 -.26 +17.2BlackRockAlCpEngyRsInvA m 11.63+.06 -3.3 EqDivInstl 22.52 ... +10.2 GlbAllcIncInstl 19.63 -.03 +3.3 GlbAl lcIncInvA m 19.50 -.04 +3.0 GlbAllcIncInvC m 17.56 -.04 +2.2 HYBdInstl 7.64 -.03 +4.5 HYBdSvc b 7.64 -.03 +4.1 StrIncOpIns 9.87 -.01 +2.2 TactOppsInvA m 14.76 -.02 +1.7BruceBruce 507.20 +.72 +4.0 Fidelity500IdxIns 92.28 +.17 +9.9 500IdxInsPrm 92.28 +.17 +9.9 500IndexPrm 92.28 +.17 +9.9 AllSectorEq 12.22 ... +8.9 AsstMgr50% 18.07 -.03 +4.6 BCGrowth 14.16 -.03 +11.7 BCGrowth 89.73 -.14 +11.6 Balanced 23.62 ... +6.3 BalancedK 23.61 -.01 +6.4 Canada 51.97 +.22 +1.1 Cap&Inc 10.10 -.03 +4.9 Contrafund 124.04 -.23 +12.3 ContrafundK 124.00 -.23 +12.4 DivGro 32.32 +.23 +7.0 DiversIntl 39.37 -.15 + 3.8 DiversIntlK 39.30 -.15 +3.9 EmMkts 21.02 -.17 +6.8 EmMkts 31.87 -.24 +7.7 EmergingAsia 43.41 -.14 +5.9 ExMktIdxPr 62.49 -.13 +7.8 Fidelity 45.79 +.02 +8.9 FltngRtHiInc 9.65 ... +3.7 FocusedStock 23.59 -.07 +10.6 FourinOneIdx 44.01 -.02 +6.9 Frdm 2020 16.45 -.01 +5.4 Frdm 2025 14.30 -.02 +5.7 Frdm 2030 17.95 -.02 +6.6 Frdm 2035 15.18 -.02 +7.4 Frdm 2040 10.66 -.01 +7.5 GNMA 11.05 -.02 +.4 Global exUSIdx 13.18 -.05 +4.4 GroCo 17.26 -.07 +14.6 GroCo 184.76 -.71 +14.2 GroCoK 184.78 -.71 +14.3 Growth&Inc 36.99 +.11 +7.6 Independence 37.98 -.09 +5.5 IntlDiscv 45.15 -.24 +5.3 IntlGr 15.94 -.04 +5.4 IntlIdxInstlPrm 43.25 -.14 +4.6 IntlIdxPremium 43.25 -.14 +4.6 IntlRlEstt 11.73 -.04 +5.4 IntlVal 10.72 -.02 +3.0 InvmGradeBd 10.88 -.02 +1.3 InvmGradeBd 7.66 -.02 +1.0 JapanSmlrCo 19.04 +.07 +14.1 L atinAmerica 25.90 -.12 +4.9 LowPrStk 54.89 +.11 +7.9 LowPrStkK 54.85 +.11 +8.0 LvrgdCoStk 33.22 -.02 +4.3 Magellan 106.06 -.26 +10.1 MegaCapStock 17.12 +.05 +7.7 MidCapStock 38.40 +.03 +7.7 MidCapValue 24.35 +.04 +4.8 MuniInc 12.63 -.03 +2.1 NYMuniInc 12.80 -.04 +1.9 NasdCmpIdx 92.11 -.02 +12.3 NewMillennium 40.21 -.01 +9.0 NewMktsInc 15.57 -.07 +5.4 Nordic 50.40 -.30 +5.4 OTCPortfolio 112.22 -.49 +13.7 Overseas 50.35 -.21 +6.9 Puritan 23.27 -.02 +6.7 PuritanK 23.26 -.01 +6.8 SCGrth 26.30 -.16 +13.1 SmCpOpps 14.36 -.06 +7.0 StkSelorAllCp 44.34 -.05 +9.3 StratInc 10.85 -.03 +3.5 TaxFreeBond 11.19 -.04 +2.2 TotalBond 10.32 -.02 +1.6 TtlMktIdxF 75.75 +.08 +9.5 TtlMktIdxInsPrm 75.73 +.09 +9.5 TtlMktIdxPrm 75.75 +.09 +9.4 USBdIdxInsPrm 11.18 -.02 +.6 USBdIdxPrm 11.18 -.02 +.6 ValDiscv 28.35 +.06 + 5.9 Value 117.33 +.12 +5.0Fidelity AdvisorLargeCapA m 32.77 +.10 +7.7 LimitedTermBdA m 11.24 ... +.5 NewInsA m 31.48 -.04 +10.9 NewInsI 32.18 -.04 +11.2Fidelity SelectBiotechnology 210.67 -.09 -3.1 STTrsAdmrl 10.43 ... +.3 SeledValInv 29.89 +.02 +7.3 SmCpIdxAdmrl 71.02 -.04 +7.9 SmCpIdxIns 71.02 -.04 +7.9 SmCpIdxInsPlus 204.99 -.13 +8.0 StarInv 26.61 -.05 +6.0 StrEqInv 34.02 -.14 +7.4 TMCapApAdm 136.25 +.22 +10.0 TMSmCpAdm 63.01 -.15 +10.9 TrgtRtr2015Inv 15.19 -.01 +4.0 TrgtRtr2020Inv 31.12 -.02 +4.8 TrgtRtr2025Inv 18.35 -.01 +5.4 TrgtRtr2030Inv 33.39 -.02 +5.9 TrgtRtr2035Inv 20.56 -.01 +6.3 Tr gtRtr2040Inv 35.59 -.01 +6.8 TrgtRtr2045Inv 22.39 -.01 +7.0 TrgtRtr2050Inv 36.03 -.01 +7.0 TrgtRtr2055Inv 39.04 -.01 +7.0 TrgtRtrIncInv 13.38 -.01 +3.1 TtBMIdxAdmrl 10.37 -.02 +.6 TtBMIdxIns 10.37 -.02 +.6 TtBMIdxInsPlus 10.37 -.02 +.6 TtInBIdxAdmrl 21.74 -.01 +2.1 TtInBIdxIns 32.63 -.01 +2.2 TtInBIdxInv 10.87 -.01 +2.1 TtInSIdxAdmrl 30.37 -.08 +4.9 TtInSIdxIns 121.46 -.30 +5.0 TtInSIdxInsPlus 121. 49 -.29 +5.0 TtInSIdxInv 18.16 -.04 +4.9 TtlSMIdxAdmrl 66.16 +.08 +9.4 TtlSMIdxIns 66.17 +.08 +9.5 TtlSMIdxInv 66.13 +.08 +9.3 ValIdxAdmrl 40.61 +.05 +9.5 ValIdxIns 40.61 +.05 +9.5 WlngtnAdmrl 70.91 +.04 +6.9 WlngtnInv 41.06 +.02 +6.8 WlslyIncAdmrl 62.83 -.05 +4.5 WlslyIncInv 25.93 -.03 +4.4 WndsrAdmrl 79.23 +.23 +7.8 WndsrIIAdmrl 66.00 +.09 +7.2 WndsrIIInv 37.19 +.05 +7.1VictorySpecValA m 26.89 +.07 +6.7 SycEsVlI 40.63 +.14 +10.6VirtusVontobelEMOppI 11.78 -.09 +4.8WCMFocIntGrIns d 15.78 -.06 +8.0WasatchGlbValInv d 8.85 +.02 +6.8Wells FargoTarget2010Adm 10.80 -.02 +1.3Western AssetCorBdI 12.24 ... +1.8 CorPlusBdI 11.42 ... +2.6 CorPlusBdIS 11.41 ... +2.5 WAMngdMuniA 15.90 -.05 +1.8Wintergreen FundInv m 12.59 +.02 +1.3iSharesS&P500IdxK 314.72 +.59 +9.8 TrgtRet2040 14.08 -.02 +5.8 TrgtRet2050 14.29 -.02 +6.1 WldGr 31.68 +.01 +6.7Value LinePremGr b 33.36 -.07 +8.4Vanguard500IdxAdmrl 243.92 +.45 +9.9 500IdxInv 243.90 +.45 +9.7 BalIdxAdmrl 34.11 ... +6.0 BalIdxIns 34.11 ... +6.0 CAITTxExAdm 11.50 -.04 +1.9 CnvrtSecInv 13.43 -.02 +2.3 CptlOppAdmrl 154.09 -.08 +11.7 CptlOppInv 66.70 -.03 +11.6 DevMIdxAdmrl 14.35 -.03 +5.2 DevMIdxIns 14.37 -.03 +5.2 DivGrInv 26.15 +.02 +8.6 EMStkIdxInAdm 37.81 -.14 +3.4 EMStkIdxIns 28.75 -.11 +3.4 EngyAdmrl 105.90 +.41 +1.9 EqIncAdmrl 75.64 +.14 +9.3 EqIncInv 36.09 +.07 +9.2 ExplorerAdmrl 92.42 -.37 +8.7 ExtMktIdxAdmrl 85.19 -.18 +7.8 ExtMktIdxIns 85.19 -.17 +7.8 ExtMktIdxInsPls 210.24 -.43 +7.8 FAWexUSIAdmr 33.78 -.08 +4.7 FAWexUSIIns 107.07 -.26 +4.7 FAWexUSIdxInv 21.44 -.05 +4.6 GNMAAdmrl 10.16 -.01 +.7 GNMAInv 10.16 -.01 +.6 GlbEqInv 31.21 -.06 +8.2 GrIdxAdmrl 72.27 +.14 +9.8 GrIdxIns 72.27 +.14 +9.8 GrandIncAdmrl 76.68 +.13 +9.9 GrandIncInv 46.96 +.07 +9.8 HCAdmrl 82.92 +.35 +2.1 HCInv 196.61 +.81 +2.0 HYCorpAdmrl 5.75 -.02 +4.1 HYTEAdmrl 11.13 -.03 +3.4 HiDivYldIdxInv 32.76 +.07 +9.0 InTrBdIdxAdmrl 10.88 -.03 +.5 InTrInGdAdm 9.37 -.02 +1.3 InTrTEAdmrl 13.78 -.04 +1.8 InflPrtScAdmrl 25.09 -.04 +.5 InflPr tScIns 10.22 -.02 +.5 InsIdxIns 240.74 +.45 +9.9 InsIdxInsPlus 240.75 +.44 +9.9 InsTrgRt2020Ins 22.34 -.01 NA InsTtlSMIInPls 58.81 +.07 +9.5 IntlGrAdmrl 97.15 -.60 +9.8 IntlGrInv 30.52 -.19 +9.6 IntlValInv 39.72 -.12 +4.0 LTInGrdAdm 9.71 -.07 +2.2 LTTEAdmrl 11.30 -.04 +2.7 LfStrCnsrGrInv 19.67 -.02 +3.9 LfStrGrInv 33.47 -.02 +6.5 LfStrModGrInv 26.91 -.02 +5.2 LgCpIdxInv 48.95 +.08 +9.5 LtdTrmTEAdmr l 10.78 -.01 +.9 MCpGrIdxAdm 55.01 -.09 +6.3 MCpGrIdxInv 50.25 -.08 +6.2 MCpVlIdxAdm 57.11 +.16 +8.1 MdCpIdxAdmrl 190.49 +.15 +7.3 MdCpIdxIns 42.08 +.03 +7.3 MdCpIdxInsPlus 207.54+.16 +7.3 MorganGrAdmrl 92.93 -.10 +11.0 MorganGrInv 29.96 -.04 +10.9 PrmCpAdmrl 135.14 +.42 +12.7 PrmCpCorInv 26.76 +.05 +11.2 PrmCpInv 130.34 +.40 +12.6 RlEstIdxAdmrl 105.08 -.17 +.9 RlEstIdxInstl 16.26 -.03 +.9 SCpGrIdxAdm 57.80 -.14 +7.7 SCpValIdxAdm 56.34 +.05 +8.1 SCpValIdxI 31.49 +.03 +8.1 STBdIdxAdmrl 10.23 ... +.5 STInfPrScIdAdmr 24.48 ... +.8 STInfPrScIdIns 24.50 ... +.8 STInfPrScIdxInv 24.45 ... +.7 STInvmGrdAdmrl 10.46 ... +1.3 STInvmGrdIns 10.46 ... +1.3 STInvmGrdInv 10.46 ... +1.2 STTEAdmrl 15.68 ... +.7 LiveOakHlthSci 18.86 +.16 +2.8 PinOakEq 66.52 -.13 +12.0 RedOakTechSel 25.68 -.13 +19.0OakmarkEqAndIncInv 31.76 +.02 +5.4 GlbInv 32.60 -.05 +6.1 IntlInv 28.32 -.14 +6.8 Inv 84.40 +.05 +10.5 SelInv 46.21 -.32 +6.8Old WestburyGlbSmMdCpStrat 16.87 -.01 +7.1 LgCpStrats 14.35 -.02 +5.1 StratOpps 7.84 -.01 +3.8OppenheimerDevMktsA m 43.75 -.11 +5.8 DevMktsY 43.16 -.10 +6.1 GlbA m 95.61 +.09 +8.6 GlbStr IncA m 3.85 -.01 +2.0 IntlGrY 43.42 -.26 +5.4 MnStrA m 49.41 +.04 +7.8OsterweisStrInc 11.27 -.01 +4.3PIMCOAlAstAllAthIns 8.89 ... +3.0 AlAstInstl 12.08 ... +4.5 FBdUSDHdgI 10.73 ... +3.2 HYInstl 8.71 -.02 +4.1 IncA m 12.10 ... +4.9 IncC m 12.10 ... +4.1 IncInstl 12.10 ... +5.3 IncP 12.10 ... +5.2 InvGdCpBdIns 10.16 ... +2.9 LowDrInstl 9.77 ... +1.0 RlRetInstl 10.81 ... +.6 ShrtTrmIns 9.88 .. +2.1 TtlRetA m 9.95 -.02 +.8 TtlRetIns 9.95 -.02 +1.2PRIMECAP OdysseyAgrsGr 47.26 -.21 +15.1 Gr 38.94 -.08 +14.7 Stk 31.72 -.01 +11.3ParnassusCorEqInv 42.54 +.15 +8.5PaxBalIndvInv b 22.45 +.01 +4.9PioneerA m 28.56 +.01 +8.7PrincipalDiversIntlIns 13.89 -.05 +5.4 SAMgCnsGA m 18.08 -.01 +6.0PrudentialJsnBlndA m 21.32 +.02 +7.9 JsnUtilityA m 13.58 +.01 +2.8 QMAIntlEqC m 7.63 -.03 +3.0 QM ASmCpValZ 19.68 -.05 +7.8 TtlRetBdZ 14.04 -.04 +1.9PutnamEqIncA m 24.26 +.02 +8.0 GlbUtlsB m 13.24 ... +2.6 IntlGrB m 20.81 ... +4.9 SmCpValA m 13.13 ... +7.0ReynoldsBlueChipGr b 58.33 -.16 +5.8RoyceSmCpValSvc m 10.17 -.01 +2.5RydexElectronicsInv 129.06 -.45 +15.9 HCH b 25.35 +.05 +.9 NASDAQ100Inv 34.57 +.03 +12.7SchwabHC 24.08 +.05 +3.0 SP500Idx 40.89 +.07 +9.8 Schwab1000Idx 62.23 +.08 +9 .4 TtlStkMktIdx 47.04 +.06 +9.4State FarmGr 76.52 +.27 +6.8Sterling CapitalStrtonSmCpVlIns 84.20 -.09 +8.9T. Rowe PriceBCGr 101.56 -.13 +14.1 Bal 24.19 -.03 +6.0 EqIncI 16.94 +.05 +8.6 InvCnsrvGrA m 12.58 -.01 +3.1 MCapValL 39.70 +.20 +6.6 USLCpCrPlsI 29.48 +.03 +8.2 USRsrchEnhEqR6 27.73+.07 +7.5Janus HendersonBalancedC m 32.50 ... +5.6 ContrarianT 19.53 -.04 +.7 EnterpriseT 121.27 -.56 +11.9 FlexibleBondS b 10.00 -.02 +.2 GlobalLifeSciT 56.71 +.12 +.5 GlobalValueT 14.90 ... +4.1 High-YieldT 8.22 -.03 +3.9 MidCapValueL 17.01 +.09 +8.3 MidCapValueT 16.62 +.08 +8.0 OverseasT 33.35 -.11 +1.5 ResearchT 46.52 +.04 +8.0 Short-TermBondT 2.98 ... +.6 SmallCapValueL 23.17 +.01 +9.8 VentureT 79.42 -.15 +9.0John HancockBdR6 15.38 -.04 +1.8 DiscpValI 21.82 +.01 +8.3 DiscpValMCI 23.27 +.04 +8.8 IntlGrI 28.30 -.15 +8.4 MltMgLsBlA b 15.07 -.03 +5.0 MltmgrLsGr1 b 16.06 -.02 +6.0LazardEMEqInstl 19.58 -.14 +4.3 IntlStratEqIns 15.93 -.06 +3.4Litman GregoryMtrsIntlInstl 17.75 -.06 +.3Loomis SaylesBdInstl 13.62 -.02 +2.6 GrY 15.32 -.03 +12.5Lord AbbettAffiliatedA m 15.37 +.04 +7.7 ShrtDurIncA m 4.19 ... +1.7 ShrtDurIncC m 4.22 ... +1.1 ShrtDurIncF b 4.19 ... +1.8 ShrtDurIncI 4.19 ... +1.9MFSInstlIntlEq 25.33 -.09 +4.7 MAInvsTrustB m 31.08 +.10 +8.5 ValA m 39.07 +.14 +7.9 ValI 39.28 +.13 +8.1MainStayMacKHYCorpBdA m 5.64 -.01 +5.1Mairs & PowerGrInv 116.61 +.20 +7.4Manning & NapierPrBlndCnsrvTrmS 13.37-.01 +1.8 PrBlndMaxTrmS 20.66 -.04 +5.6Marsico21stCentury b 28.93 -.12 +8.4 FlexCptl b 13.97 -.08 +3.3MatthewsAsianGrIncInv 16.86 -.02 +1.3MeridianGrLegacy d 42.65 -.08 +11.0Metropolitan WestTtlRetBdI 10.32 -.02 +.6 TtlRetBdM b 10.32 -.02 +.4 TtlRetBdPlan 9.71 -.02 +.7Midas FundsMidas m 1.17 ... +5.0 MidasMagic m 18.32 +.05 +6.8NeedhamGrRetail b 42.17 +.05 +2.2Neuberger BermanSmCpGrInv 37.65 -.22 +9.2NicholasNicholas 61.74 +.07 +2.3NorthernIntlEqIdx d 12.95 -.04 +4.4 StkIdx 31.36 +.06 +9.8NuveenHYMuniBdI 17.01 -.06 +5.2 NYMnBdI 10.72 -.04 +2.5Oak AssociatesEmergTech 5.16 -.03 +8.6 Energy 46.62 +.32 +.2 Gold 19.53 -.17 +5.9 HealthCare 230.84 +.86 +3.0 HealthCareSvcs 89.27 +.84 +8.4 Leisure 157.88 -.19 +9.2 Materials 81.81 +.21 +6.0 MedTech&Devcs 45.58 +.20 +12.5 NaturalGas 24.06 +.16 -9.0 NaturalRes 30.38 +.22 -1.8 Pharmaceuticals 18.66 -.03 -4.3 Semicon 104.92 -.66 +20.5 Technology 167.08 -1.18 +19.5 Wireless 9.85 -.02 +7.4First EagleGlbA m 58.85 +.13 +5.8First InvestorsGlbA m 8.37 -.04 +5.6 TtlRetA m 19.56 ... +2.8FirsthandTechOpps 10.81 -.10 +17.6Franklin TempletonCATxFrIncA m 7.23 -.03 +2.2 EqIncA m 24.63 +.01 +7.4 FdrTFIncA m 11.66 -.03 +1.4 FloridaTFIncA m 10.39 -.02 +1.0 GlbBdA m 12.00 +.04 +1.5 GlbBdAdv 11.95 +.03 +1.7 GlbBdC m 12.03 +.03 +1.1 Gr,IncA m 27.00 -.16 +4.1 GrA m 96.13 +.06 +10.7 GrOppsA m 37.91 -.13 +7.8 IncA m 2.30 ... +3.4 IncAdv 2.28 ... +3.6 IncC m 2.33 ... +2.8 MutGlbDiscvA m 31.89 -.06 +3.9 MutGlbDiscvZ 32.53 -.06 +4.2 MutZ 28.48 +.04 +4.6 RisingDivsA m 59.64 +.15 +8.4 TtlRetA m 9.42 -.02 -.1 UtlsC m 17.81 -.01 +5.2GERSPUSEq 52.36 +.11 +7.9GabelliAsstAAA m 58.39 +.07 +6.8 EqIncAAA m 22.69 +.01 +4.7 Val25A m 15.28 +.03 +2.8GlenmedeSmCpEqAdv 29.97 +.02 +7.3Goldman SachsShrtDurGovtA m 9.76 ... +.1HarborCptlApprecInstl 71.82 -.09 +12.2 IntlInstl 67.48 -.42 +2.1Harding LoevnerIntlEqInstl d 23.08 ... +7.3HeartlandValPlusInv m 33.50 +.10 +5.4HennessyCrnrstnGrInv b 23.45 -.02 +5.3 GasUtilityInv b 27.74 +.02 +.5HodgesRetail m 47.34 -.17 +8.0INVESCOComStkA m 26.83 +.09 +8.3 DivIncInv b 23.13 +.02 +6.3 DiversDivA m 19.68 +.02 +5.8 EngyA m 25.88 +.20 -7.8 EngyInv b 25.77 +.20 -7.8 EqandIncA m 10.84 +.02 +6.6 EuropeanGrA m 39.69 -.26 +4.8 GrAllcA m 15.92 -.01 +4.6 QualIncA m 11.53 -.02 +.7 SmCpEqA m 15.44 -.03 +4.4 TechInv b 45.91 -.16 +11.9IVAWldwideI d 18.87 -.03 +4.7IvyAsstStratB m 22.58 -.07 -1.0JPMorganCPBondR6 8.03 -.01 +1.4 CoreBondI 11.23 -.02 +.8 CoreBondR6 11.24 -.02 +1.0 CorpInc 9.17 -.03 +1.1 CptlAprc 28.37 +.01 +8.2 DivGr 43.15 +.05 +9.6 EMStk d 44.12 -.27 +7.8 EqIdx500 d 70.88 +.13 +9.6 EqInc 32.83 +.13 +8.1 FinclSvcs 28.85 ... +11.4 GNMA 8.93 -.01 +.3 GlbTech 17.13 -.06 +20.1 GrStk 64.88 -.05 +12.4 HY d 6.59 -.02 +4.3 HlthSci 71.21 +.19 +3.9 InsLgCpGr 38.82 ... +14.7 InsMdCpEqGr 56.18 -.11 +11.1 IntlDiscv d 72.73 -.38 +12.5 IntlEqIdx d 14.49 -.03 +4.8 Int lStk d 18.54 -.07 +5.0 IntlValEq d 15.13 -.04 +2.5 MdCpGr 89.76 -.16 +10.5 MdCpVal 30.81 +.04 +9.1 MediaTeleCms 98.33 -.30 +14.6 NJTFBd 11.77 -.03 +2.2 NewAmericaGr 50.28 +.04 +12.3 NewAsia d 19.16 -.01 +6.1 NewHorizons 55.39 -.28 +12.7 NewInc 9.17 -.02 +.7 OverseasStk d 11.40 -.03 +5.2 RlEstt d 26.07 -.06 +.9 Rtr2015 14.89 -.01 +4.8 Rtr2020 22.44 -.03 +5.5 Rtr2025 17.54 -.03 +6.1 Rtr2030 25.90 -.04 +6.6 Rtr2035 18.99 -.02 +7.0 Rtr2040 27.30 -.04 +7.3 Rtr2045 18.53 -.03 +7.5 Rtr2050 15.57 -.02 +7.5 RtrBal 15.24 -.02 +3.9 SciandTech 47.08 -.14 +17.0 SmCpStk 48.80 -.15 +9.1 SmCpVal d 48.92 -.08 +11.1 SpectrumGr 24.61 -.03 +8.7 SpectrumInc 12.46 -.03 +3.2 SummitMnIncInv 11.65 -.03 +2.4 SummitMnIntrInv 11.60 -.03 +1.5 TFShrtInterm 5.49 -.01 +.4 TxEfficientEq d 29.79 -.04 +10.1 Val 36.65 +.04 +7.2TCWTtlRetBdI 9.63 -.01 +.7TIAA-CREFBdIdxIns 10.44 -.02 +.5 EqIdxIns 19.55 +.02 +9.4 IntlEqIdxIns 20.27 -.05 +4.6 LgCpValIns 18.72 -.01 +6.5Third AvenueValIns d 50.20 -.21 +5.2ThompsonBd 11.44 ... +3.7 LgCp 65.43 +.14 +7.2ThornburgInvmIncBldrA m 21.49 -.07 +3.0ThriventIncA m 8.86 -.03 +1.6TocquevilleGold m 35.69 -.34 +4.7TouchstoneLargeCpFocA m 42.39 +.11 +10.2TransamericaAsAlGrC m 14.67 -.03 +6.0 AsAlModC m 11.93 -.02 +3.3Tweedy, BrowneGlbVal d 28.61 -.16 +4.3U.S. Global InvestorGlbRes b 5.96 -.02 +1.9 GoldPrcMtls b 7.42 -.07 +10.2USAACrnrstnMod 14.72 -.02 +2.8 GrInc 24.94 +.06 +8.8 GvtSec 9.49 -.01 +.1 HiInc d 8.03 -.02 +4.0 PrcMtlsMnral 12.85 -.13 +3.7 SciTech 26.82 -.14 +12.9 TELngTrm 13.10 -.04 +2.5 CGMFoc 52.80 +.08 +9.1CausewayIntlValInstl d 16.92 -.08 +3.2ClearBridgeLgCpGrI 46.19 +.07 +12.4ClipperClipper 119.57 -.50 +10.9ColumbiaLgCpValA m 14.11 +.04 +7.7DFAEMktCorEqI 23.05 -.08 +5.6 EMktSCInstl 23.85 -.02 +7.3 EmMktsInstl 30.23 -.13 +5.2 EmMktsValInstl 31.65 -.17 +6.1 FvYrGlbFIIns 10.80 ... +.9 GlbEqInstl 23.14 ... +8.0 GlbRlEsttSec 10.29 -.02 +2.1 IntlCorEqIns 14.61 -.04 +7.2 IntlR lEsttScIns 5.15 -.02 +2.5 IntlSmCoInstl 21.37 -.07 +10.2 IntlSmCpValIns 22.93 -.08 +9.3 IntlValInstl 20.79 -.06 +5.7 OneYearFIInstl 10.26 +.01 +.6 RlEsttSecInstl 31.97 -.04 +1.7 ShTrmExQtyI 10.69 ... +1.0 TAUSCorEq2Instl 18.04+.02 +8.8 USCorEq1Instl 22.70 +.04 +9.4 USCorEqIIInstl 21.44 +.03 +8.7 USLgCo 20.50 +.03 +9.8 USLgCpValInstl 38.60 +.17 +9.7 USMicroCpInstl 22.32 -.04 +9.4 USSmCpInstl 36.03 ... +8.5 USSmCpValInstl 38.03 -.04 +7.2 USTrgtedValIns 24.83 ... +7.7DavisNYVentureA m 33.90 -.08 +9.7Delaware InvStrategicIncA m 8.09 -.02 +1.1 ValInstl 21.81 +.03 +8.5DeutscheCorEqA m 27.33 +.09 +9.8 CorEqS 27.62 +.09 +10.1 GNMAS 13.30 -.02 +.3Dodge & CoxBal 104.43 -.05 +7.3 GlbStk 13.63 -.02 +6.8 Inc 13.41 -.02 +1.9 IntlStk 45.85 -.21 +2.5 Stk 200.04 +.08 +10.2DoubleLineCorFII 10.71 -.01 +1.7 TtlRetBdI 10.40 -.01 +1.6 TtlRetBdN b 10.39 -.01 +1.4DreyfusMidCpIdxInvs 37.05 +.03 +8.4 MnBd 11.46 -.04 +2.1 NYTxExBd 14.43 -.05 +1.9 OppcSmCpInv 37.45 -.02 +10.9 ShrtTrmIncD 10.17 -.01 +.3Eaton VanceAtlntCptSMIDCI 34.11 -.01 +12.8 DivBldrA m 14.13 +.02 +7.3 FltngRtInstl 9.06 ... +4.3EdgewoodGrInstl 31.37 -.11 +16.1FMICommonStk 26.59 +.20 +7.4 LgCp 21.50 +.07 +8.3FPACptl 34.49 +.06 -.8 Crescent d 34.48 -.05 +5.1FederatedHiIncBdA f 7.38 -.02 +4.0 InsHYBdIns d 9.72 -.03 +4.7 IntlSmMidCoA m 39.65 -.37 +5.0 KaufmannA m 6.06 -.04 +10.5 StratValDivIns 5.71 ... +5.8 TtlRetBdInstl 10.54 -.02 +1.5 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 19.00 +.25 +1.3 t s s +14.1 +11.6 5 ... Allegiant Travel Co ALGT 111.54 5 181.45 143.30 -.30 -0.2 t t t -7.4 -11.3 12 2.80 ArcBest Corp ARCB 16.95 8 39.70 33.25 +.40 +1.2 t s s -7.0 +23.5 15 0.32 Bank of America BAC 22.07 8 33.05 30.14 -.05 -0.2 t s s +2.1 +29.6 17 0.48 Capital One Fncl COF 76.05 6 106.50 92.76 -4.66 -4.8 t t t -6.8 +16.9 20 1.60 Carnival Corp CCL 59.68 5 72.70 66.07 +.53 +0.8 s s s -0.5 +12.8 17 2.00f Chicos FAS CHS 6.96 5 14.38 10.01 -.03 -0.3 s s s +13.5 -25.1 14 0.33 Cracker Barrel CBRL 141.75 6 179.12 162.83 +.14 +0.1 t s s +2.5 +6.1 19 4.80 Disney DIS 96.20 3 115.61 101.15 +1.69 +1.7 s s s -5.9 -11.1 14 1.68f Eaton Corp plc ETN 69.82 4 89.85 76.73 +.80 +1.1 t t t -2.9 +3.9 18 2.64f Fortune Brds Hm&Sec FBHS 54.88 1 73.62 56.03 +.90 +1.6 t t t -18.1 -12.2 19 0.80f Harris Corp HRS 106.18 9 170.54 161.16 -3.66 -2.2 t s t +13.8 +49.6 28 2.28 iShs U.S. Pfd PFF 36.52 2 39.28 37.02 -.15 -0.4 t t t -2.8 +0.7 q 2.13a KC Southern KSU 88.66 8 114.91 109.05 +.68 +0.6 t s t +3.6 +22.4 20 1.44f Lennar Corp A LEN 49.34 3 72.17 53.91 +.44 +0.8 t t t -14.8 +6.2 14 0.16 McClatchy Co MNI 5.75 7 11.72 9.34 ... ... s s s +4.6 -7.3 dd ... NextEra Ener gy NEE 132.78 9 165.15 160.33 -1.84 -1.1 t t t +2.7 +25.2 24 4.44f Office Depot ODP 2.00 1 6.26 2.18 -.02 -0.9 s s s -38.4 -53.4 5 0.10 PGT Inc PGTI 10.65 8 19.60 17.65 +.10 +0.6 r t t +4.7 +61.8 23 ... Pembina Pipeline PBA 29.28 3 36.99 31.42 -.04 -0.1 t s s -13.2 +1.1 23 1.50 Raymond James Fncl RJF 71.35 6 99.26 86.82 -.09 -0.1 t t t -2.5 +17.0 18 0.88f Reliance Steel Alu RS 68.46 8 95.97 88.80 +1.10 +1.3 t s s +3.5 +13.7 20 2.00f Ryder R 62.52 2 90.26 68.04 -.35 -0.5 t t t -19.2 -11.4 16 2.08f St Joe Co JOE 16.45 2 20.00 16.95 -.40 -2.3 t t t -6.1 -2.5 51 ... Sally Beauty Hld SBH 14.05 4 21.36 16.92 +.17 +1.0 s s s -9.8 -13.0 11 ... Simon Property Gp SPG 145.89 1 173.02 146.74 -1.06 -0.7 t t t -14.6 -8.2 20 7.80f Stein Mart SMRT 0.48 7 2.55 1.90 -.03 -1.6 t s s +63.8 -23.1 dd 0.30 Suntrust Bks STI 51.96 8 73.37 67.32 -.21 -0.3 s s t +4.2 +21.5 14 1.60 Superior Uniform SGC 17.41 8 28.85 26.01 +.05 +0.2 t t t -2.6 +39.8 23 0.38 Tech Data TECD 76.89 1 111.10 78.80 -.77 -1.0 t t t -19.6 -16.8 21 ... Wendys Co WEN 13.57 9 17.75 16.95 +.10 +0.6 t t t +3.2 +17.4 18 0.34f World Fuel Svcs INT 20.64 4 40.16 27.25 +.19 +0.7 t s s -3.2 -25.5 12 0.24US officials slam Washington state nuke waste site problemsRICHLAND, Wash. (AP) „ Problems first identified six years ago at a Washington state plant where deadly nuclear waste is supposed to be treated in the future continue to plague the multi-billion dollar facility, U.S. investigators have said. The Tri-City Herald reports that the Government Accountability Office said in a report released Tuesday that the sites contractor, Bechtel National, has not fully completed planned actions. And the corrections that have been made have not prevented continuing quality assurance problems. The report also criticized the Department of Energy for its oversight of the project. The $17 billion plant has been under construction since 2002 to turn up to 56 million gallons of radioactive waste into a glass form that would be buried at another site. The waste is a leftover from the past production of plutonium for the nations nuclear weapons program. The sprawling Hanford site contains in eastern Washington state is temporarily storing the radioactive and toxic wastes in underground tanks. Its owned by the Energy Department, which hires private contractors to manage the cleanup work.Trump plan would raise rent for millionsWASHINGTON (AP) „ Millions of families living in federally subsidized public housing would have to pay more for rent under a Trump administration proposal. The Department of Housing and Urban Development is asking Congress to raise the rent paid by public housing residents to 35 percent of income from the current 30 percent. The plan would also eliminate income deductions that could lower the rent. Elderly and disabled tenants would be exempted. Rents would be evaluated every three years instead of annually. HUD Secretary Ben Carson says the changes are necessary to revamp an archaic system that discourages public housing tenants from seeking better paying jobs. But tenants rights advocates are highly critical, with one calling the plan a war on low-income people.ŽPolice: Man killed deputy, stole his car, robbed storeNORRIDGEWOCK, Maine (AP) „ A Maine man killed a sheriffs deputy, stole his cruiser and robbed a convenience store early Wednesday, triggering an intensive manhunt in a heavily wooded rural town in Maine, officials said. Somerset County Cpl. Sheriff Eugene Cole was killed at about 1:45 a.m. on U.S. Route 2 in Norridgewock about 60 miles west of Bangor, state police said. His cruiser was driven to a Cumberland Farms store, which was robbed. Aircraft and armored vehicles were seen around Norridgewock and schools were locked down as federal, state and local law enforcement officials searched for 29-year-old John Williams, of Madison, Maine, who remained on the loose after abandoning the stolen cruiser, state police said Wednesday. Several Somerset County officers arrived on scene within 10 minutes after the robbery and the cruiser was found abandoned shortly after 5 a.m. One officer has died in Dallas Home Depot shootingDALLAS „ One police officer has died and another was critically wounded in a shooting Tuesday by a gunman inside a Home Depot store in northeast Dallas, which set off a five-hour manhunt that ended with the chase and arrest of the suspected shooter. On Wednesday morning, Dallas police identified the officers as Chrystal Almeida and Rogelio Santander, who have both worked in the Northeast Division for three years. The officers were rushed to Texas Health Presbyterian Dallas hospital where they underwent surgery, Dallas police Chief Renee Hall said. Later in the morning, Dallas Mayor Mike Rawlings announced that Santander had died, according to police spokesman Demarquis Black. Black said that Almeida and Scott Painter, the civilian wounded in the shooting, are improving. A civilian, who worked as a loss prevention officer at Home Depot, was also shot and that person was out of surgery, Hall said. The shooting suspect, 29-year-old Armando Juarez of Dallas, was in a white pickup truck that led dozens of police cars on a chase „ speeding through neighborhoods, driving on sidewalks „ before he was apprehended around 9:10 p.m. in a whirlwind of flashing red and blue lights, according to authorities. Hall said Juarez faces multiple charges of aggravated assault of a police officer and other charges could follow. On Wednesday morning, police said Juarez will also be charged on two previous felony theft warrants. A woman in the pickup with Juarez was also arrested.Investigators: Training records falsified at a naval stationPROVIDENCE, R.I. (AP) „ The U.S. Office of Special Counsel says U.S. Navy employees deliberately falsified training records for first responders at a naval station in Rhode Island. In a letter Tuesday to President Donald Trump, the office writes that critical records were falsified for firefighters and emergency services employees at Naval Station Newport. Managers allegedly recorded that employees completed emergency response training they didnt attend, or had never occurred. Station spokeswoman Lisa Rama said there were issues in the past but theyve been working to correct them.Minnesota woman accused in 2 deaths to face Florida trialMINNEAPOLIS (AP) „ A Minnesota woman accused of killing her husband at their home before killing a woman in Florida who looked like her will stand trial in the Florida case first. Scott Rose, the sheriff of Dodge County, Minnesota, says 56-year-old Lois Riess will go to Florida to face a second-degree murder charge while Minnesota authorities build a case against her. Riess will stand trial in Minnesota after the Florida case is done. Authorities say Lois Riess killed her husband, 54-year-old David Riess, at their Blooming Prairie home before heading to Florida and killing 59-year-old Pamela Hutchinson. Investigators say they think she killed the Bradenton, Florida, woman to assume her identity. Riess was arrested last week in Texas after a nationwide manhunt.Cocaine cowboy longtime fugitive gets 11 years prisonMIAMI (AP) „ A quarter-century after fleeing from the law, a man dubbed the last of Miamis cocaine cowboysŽ was sentenced Wednesday to 11 years in prison for playing a key role in one of the biggest drug trafficking operations of the violent 1980s smuggling era. Gustavo Falcon, 56, was a fugitive for 26 years before his capture last April living under an assumed name in Kissimmee, Florida, with his wife. Falcon, also known as Taby,Ž disappeared in 1991 when he was indicted along with his older brother Augusto WillieŽ Falcon, Salvatore SalŽ Magluta and many others. Gustavo Falcon pleaded guilty in February to a single cocaine distribution conspiracy charge. Authorities say the gang smuggled 75 tons of cocaine into the U.S. and made an estimated $2 billion during a time popularized by TVs Miami ViceŽ show.Dane convicted of killing, dismembering journalist on subDenmark (AP) „ A self-taught Danish engineer was convicted of murder Wednesday for luring a Swedish journalist on to his homemade submarine, then torturing and killing her before dismembering her body and dumping it at sea in a sensational case that has gripped Scandinavia. Peter Madsen, 47, was sentenced in Copenhagen City Court to life in prison for killing Kim Wall, a 30-year-old freelance reporter, after bringing her aboard his submarine with the promise of an interview last summer. Life sentences in Denmark usually mean 16 years in prison, but convicts are reassessed during their incarceration to determine whether they would pose a danger to society if released and can be kept longer. Prosecutor Jakob BuchJepsen said he was satisfied that Madsen got the heaviest penalty in Danish law, namely prison for life.Ž18-month sentence for man who tried to get Trumps tax dataBATON ROUGE, La. (AP) „ A private investigator has been sentenced to 18 months in prison for misusing Donald Trumps Social Security number in repeated attempts to access the presidents federal tax information before his 2016 election. U.S. District Judge John deGravelles sentenced 32-year-old Jordan Hamlett on Wednesday. He ordered the Louisiana man to pay nearly $15,000 in restitution. Hamlett pleaded guilty in December. Hes due to report to prison by May 28.E. coli outbreak linked to romaine lettuce grows to 84 casesYUMA, Ariz. (AP) „ U.S. health officials say the E. coli outbreak linked to tainted romaine lettuce has grown and sickened 84 people from 19 states. The U.S. Centers for Disease Control said Wednesday that at least another 31 cases are believed to be tied to romaine lettuce grown in Yuma, Arizona. The agency says those infected range in age from 1 to 88. More than half of are female. Forty-two people have been hospitalized, including nine battling kidney failure.STOCKS / NATIONAL / WORLD NEWS

PAGE 28

The Sun /Thursday, April 26, 2018 www.yoursun.com Page 5 MARMADUKE By Brad Anderson Cryptoquip 2011 by King Features Syndicate Challenger Yesterdays Challenger Answers DEAR DR. ROACH: I recently read an article released by the Broad Institute that claims a breakthrough in the treatment of progressive kidney disease. It states that experiments with rats have resulted in the stoppage of disease progression, and in some cases, reversal. It further states that human trials are the next step. Do you have any additional information on this important news? „ E.L. ANSWER: Thank you for writing. The article you reference was published in the prestigious j ournal Science. The researchers were able to identify a compound (called AC1903) that protected the kidneys in mice with a type of kidney disease that has similar characteristics to chronic kidney disease in humans. This is very exciting; however, it is likely to be years before clinical data could be available, and a decade or more before it is available for general use. Many promising drugs fail in human trials despite very good results in animal models. Medications used to prevent problems need a very high level of certainty before they can be used widely, and demonstrating that one slows the progression of kidney disease will require a long clinical trial. DEAR DR. ROACH: Back in June I read with interest the story of a 63-year-old woman who broke her wrist. I'm a consultant hand surgeon in the U.K., and this is how I would approach an answer: A fracture is a break in bone complicated by injury of the soft tissue (skin, ligaments, nerves, etc.). The fracture must have been signicant enough to need surgery to align the bones in the correct anatomy, but the soft tissues still must heal. A lot of these fractures are of soft, osteoporotic bone. Functionally, these fractures do quite well and are common. The continued stiness can be due to the scarring around the joint or indeed from the metal plates themselves. However, stiness unfortunately is not uncommon; may take many months to resolve; and sometimes may be permanent. After wrist fractures, chronic regional pain syndrome may happen. This is pain, swelling, stiness and skin changes that can last for a couple of years and sometimes requires intensive therapy and pain intervention. The injection [a cortisone injection, which the reader received in her wrist] is a minimally invasive treatment that may help, but not in this case. Removal of the metal work and arthroscopic scar release may improve matters, based on the fact that her anatomy is normal and her regional pain is controlled. „ G.S. ANSWER: I thank Mr. Shyamalan for responding (in the U.K., surgeons are referred to as "Mr."). Several other experts wrote in with the concern of chronic regional pain syndrome after fracture, and I should have mentioned this, along with a recommendation to consult a pain management specialist, especially since early intervention is key to a good outcome in this illness. READERS: The booklet on back problems gives an outline of the causes of and treatments for the more-common back maladies. Readers can order a copy by writing: Dr. Roach Book No. 303 628 Virginia Dr. Orlando, FL 32803 Enclose a check or money order for $4.75 U.S./$6 Can. with the recipient's printed name and address. Please allow four weeks for delivery.DEAR ABBY: I have three sisters who won't come to visit me. I am older and their only brother. We are all in our 50s. We all get along great and have no issues. Seven years ago, I moved away from our hometown in Pennsylvania and bought houses in vacation towns in Colorado and Arizona. I would never see my sisters if I didn't make the trip back home. The problem is, I have an injury that makes traveling very dicult. Over the last seven years, I have gone back twice. I have oered to pay gas or airfare for them if they'll come visit me, but they always refuse. I have now given up and quit oering. They are able to travel to see each other on occasion, but not me. What should I do? „ Baed Brother In Phoenix DEAR BROTHER: I agree it's a shame their reluctance to come to you may mean that you won't see them again. I think the time has come to ask your sisters to level with you about why they manage to visit one another, but won't do the same for you. When you do, "remind" them that although you love them, your health no longer permits you to do all the traveling. You can't force them to make the eort, and if they are unwilling after that, you may have to accept that this is the way things are and this is how they will remain. DEAR ABBY: My elderly parents are opposites. Dad is a self-absorbed narcissist with no moral compass. Mom is a Christian woman who is loved by many. When they die, Mom will be missed. When Dad goes, we will feel relief. Would it be acceptable to have a large funeral for Mom, giving others the chance to pay their respects, but for Dad, a small family service? „ Planning Ahead DEAR PLANNING: Not only would it be acceptable, it would also be practical since few people pay respects to someone who isn't worthy of respect. Dear Readers: Summer's about to turn up the heat „ are you ready? Do you know how to STAY DRY AND ODOR-FREE? Let's look at antiperspirant and deodorant. Our bodies have an ingenious way to regulate temperature. This is by perspiring. Antiperspirant aims to create a barrier and block sweat ducts from releasing sweat. This is a ground-oor approach: preventing the problem before it happens. Antiperspirant can help by preventing, or at least reducing, the amount your body sweats. Deodorant, well, deodorizes. Once you sweat, deodorant conceals the bad odor associated with perspiration. Perspiration itself doesn't smell foul, but when it mingles with the bacteria in your underarm area, look out! Deodorant can help. It's important to read the labels and understand these products! „ HeloiseNew treatment for kidney disease has hurdles to jump Visiting is a one-way street for sisters refusing travel Keeping dry in the summerHints from Heloise Dr. Roach Dear Abby

PAGE 29

Page 6 www.yoursun.com The Sun / Thursday, April 26, 2018 ARIES (March 21-April 19). On this emotionally stretchy day, time feels elastic, too. Forever can mean lifetimes or seconds. So dont worry about how long a thing takes. The ow of doing it... thats what matters. TAURUS (April 20-May 20). So many social constructs are well-meaning traditions that, for some reason, have lost their purpose, as far as youre concerned. They no longer do what theyre supposed to. GEMINI (May 21-June 21). The small space between the sleep and the dream holds the most concentrated stu of your day. Who or what inhabits that space right now? Theres more to be done about this, and youre ready to try. CANCER (June 22-July 22). Comebacks are stronger than setbacks. Youll be thinking about a past defeat. The tides have changed. The scene is dierent, and theres optimism in you, too. If you try again, much will go right about it. LEO (July 23-Aug. 22). Your communication style is an easy thing to love. You listen without interrupting, speak without accusing, express without dominating. If everyone were like you, peace would spread. VIRGO (Aug. 23-Sept. 22). Youll decide what to do based on who will be there. Youll think about how dierent people highlight dierent aspects of your personality. Youll prioritize the people who bring out your sense of play. LIBRA (Sept. 23-Oct. 23). All you have to do is an internet search to know that you are not alone in your diculties. Actually, someone in your immediate circle can relate to your problem more than you might have guessed. Speak up. SCORPIO (Oct. 24-Nov. 21). Some people smile when it rains, while others run for cover. For you it depends on the day, your mood, whom youre with, what youre wearing... when youre in the moment, there is no one-size-ts-all response to lifes weather. SAGITTARIUS (Nov. 22-Dec. 21). When the pressure is on, you stay cool and do the right thing. But when the pressure is o „ that can be more challenging, because people get used to high stakes. Creativity will solve it. You have plenty of that! CAPRICORN (Dec. 22-Jan. 19). The biggest heartbreaker isnt a person, its an expectation. Good news: Expectations are much easier to manage than people. Use what you know to get ahead of potential disappointment and cut it o at the pass. AQUARIUS (Jan. 20-Feb. 18). Its funny how quickly you forget what you can do, what youre good at, what youve solved before. Its a good reason to write things down. Friends from the past who can remind you of your greatness are invaluable. PISCES (Feb. 19-March 20). Theres the aim „ to retrieve the item, to get the go ahead, to earn the amount. Then theres the deeper aim. To live beautifully. Its the secret mission inside the mission. TODAYS BIRTHDAY (April 26). Theres a happy vibration to your personal life that spills onto the things you create. Youre building a life around helping people, but it wont feel like that at rst. Education is where it starts. Youll inuence a group, and then the group will inuence you. Two meaningful trips will give you the opportunity to heal family bonds. Leo and Pisces adore you. Your lucky numbers are: 8, 30, 33, 17 and 42. 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 30

The Sun /Thursday, April 26, 2018 www.yoursun.com Page 7 PEANUTS By Charles Schulz CRANKSHAFT By Tom Batiuk & Chuck Ayers SHOE By Gary Brookins & Susie MacNelly ZITS By Jerry Scott & Jim Borgman GARFIELD By Jim Davis DILBERT By Scott Adams REX MORGAN By Terry Beatty MARY WORTH By Karen Moy and June Brigman NON SEQUITUR By Wiley FOR BETTER OR FOR WORSE By Lynn Johnston BEETLE BAILEY By Mort Walker HI AND LOIS By Brian and Greg Walker HAGAR THE HORRIBLE By Chris Browne THE WIZARD OF ID By Brant Parker and Johnny Hart B.C. By Mastroianni & Hart MOTHER GOOSE AND GRIMM By Mike Peters PICKLES By Brian Crane MALLARD FILLMORE By Bruce Tinsley

PAGE 31

Page 8 www.yoursun.com The Sun / Thursday, April 26, 2018 For DirectionsOpen 7 Days 8am-9pmAll forms of payment accepted including EBT BonelessNew York Strip Steaks$5.99 lb. BonelessRib Eye Steaks$6.99 lb. FreshPork Spare Ribs$1.79 lb. FreshChicken Drumsticks$.89 lb. FreshWhole or Half Boneless Pork Loin$1.59 lb.Whole Boneless Beef Tenderloin$7.99 lb.Whole BonelessBeef Ribeyes$5.29 lb. FreshChicken Wings$1.99 lb. Fresh Bone-In Beef StandingRib Roast$4.29 lb. K&Js Homegrown Produce & Farmers Market863-491-0705 € 2228 NE Hwy 70 € Arcadia, Florida Prices good thru 5/2/18Russet BakingPotatoes 10lb. Bag $3.29Bone-In New YorkStrip Steaks $4.99 lb. Whole or Half Boneless BeefEye Round Roast $3.29 lb.Fresh 73% Ground Beef $1.99 lb. USDA Choice High River Angus Beef, Shoulder Bottom Round Roast $2.99 lb.Bone In BeefRibeye Steaks $4.99 lb.FreshPork Baby Back Ribs $2.89 lb.Shank PortionSmoked Hams$.99 lb.Fresh BonelessChicken Breast $1.49 lb.BonelessTop Sirloin Steaks$3.99 lb.FreshPork St. Louis Spare Ribs $2.89 lb.FreshPork Steaks $1.69 lb.USDA Choice BeefCube Steak $4.29 lb.FreshPork Picnic $.99 lb.Fresh Bone-In SplitChicken Breast$1.29 lb.Tyson Whole Chickens$.99 lb.Whole bonelessNew York Strips $4.59 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$3.29 lb.Fresh FloridaSweet Corn$.29 ea.Rib Cut or Sirloin Cut Bone InPork Chops $1.59 lb.Fresh 10lb. bagChicken Leg Quarters $5.90 a bag FreshBroccoli Crowns$.99 ea.Bone In Boston ButtPork Roast $1.39 lb.Ground Round or Sirloin $2.99 lb.Hard SquashButternut, Acorn, Spaghetti $.99 lb.Fresh AssortedPork Chops $1.59 lb.Fresh 80/20Ground Chuck $2.89 lb.FreshGreen Cabbage$.39 lb.Boneless BeefLondon Broil or Top Round Roast $3.29 lb.Boneless Pork FingerRibs or Cube Steak $1.99 lb.Florida Yellow or ZucchiniSquash $1.29 lb.Bone In Pork Country StyleRibs $1.69 lb.Boneless Center CutPork Chops$1.99 lb.Fresh FloridaGreen Beans$1.29 lb.T-Bones or Porter House Steaks $4.99 lb.Fresh 10 lb. Bag BonelessChicken Breast $14.99 ea.Bananas$.49 lb. Vine Ripe Tomatoes or Roma Tomatoes .99 lb.FreshWhole Beef Brisket$2.99 lb. Spiral Cut Smoked Hams $1.39 lb.adno=720248

PAGE 32

A -AAC Hldgs AAC ... ... ...dd 13.06 5.99 85 11.00 +22.2 AAR AIR .30 .7 25 45.91 33.17 140 44.35 +12.9 ABB Ltd ABB .76e 3.3 ... 28.67 21.92 11426 23.33 -13.0 ABM ABM .70 2.2 20 45.12 31.70 495 32.07 -15.0 AES Corp AES .52 4.3 11 12.11 9.86 5841 12.03 +11.1 AFLAC s AFL 1.04 2.3 14 45.88 36.41 3240 45.41 AG MtgeIT MITT 1.90 10.8 6 19.95 16.31 108 17.59 -7.5 AG Mtg pfA MITTpA 2.06 8.1 ... 25.91 24.88 2 25.39 +.2 AG Mtg pfB MITTpB 2.00 8.0 ... 25.65 24.50 8 25.00 -1.3 AGCO AGCO .60 .9 27 75.95 60.33 714 63.57 -11.0 AH Belo AHC .32 5.7 ...dd 6.30 4.35 29 5.65 +17.7 AK Steel AKS ... ... 13 7.04 4.00 9545 4.85 -14.3 AMC Ent AMC .80 4.6 ...dd 30.55 10.80 1210 17.25 +14.2 AMCON DIT .72 .8 11 113.60 80.95 1 95.90 -2.0sAMN Hlth AMN ... ... 26 68.05 34.71 454 67.75 +37.6 ARC Docu ARC ... ... 15 4.84 2.04 77 2.24 -12.2 ASA Gold ASA .04e .4 ...q 12.99 10.12 73 10.71 -5.4 AT&T Inc T 2.00f 5.7 13 39.80 32.55 24647 35.20 -9.5tAT&T 66 n TBB ... ... ... 26.72 24.65 491 24.54 -5.9 A10 Ntwks ATEN ... ... ...dd 8.88 5.63 289 6.13 -20.6 AU Optron AUO .18e ... ... 5.35 3.62 1091 4.05 -2.6tAVX Cp AVX .46 2.9 ...dd 20.22 15.96 378 16.11 -6.9 AZZ Inc AZZ .68 1.5 26 59.40 40.00 91 46.25 -9.5 Aarons AAN .12f .3 10 49.77 34.03 792 45.13 +13.2 AbbottLab ABT 1.12 1.9 26 64.60 42.88 5360 58.65 +2.8 AbbVie ABBV 2.84 3.1 19 125.86 64.61 5122 91.87 -5.0 AberFitc ANF .80 3.1 ...dd 29.20 8.81 4297 25.88 +48.5 AbdAsPac FAX .42 9.2 ...q 5.29 4.57 592 4.58 -6.1 AbdAustEq IAF .70e 11.7 ...q 6.77 5.80 46 5.97 -6.3 AbdnChile CH .58e 6.3 ...q 9.64 6.85 49 9.15 +2.5 AbdGlbInc FCO .84 9.8 ...q 9.48 8.40 16 8.58 -2.7 AbdEMSmC ABE .21e 1.4 ...q 15.82 12.70 3 14.64 +.7 AbdGChina GCH .03e .2 ...q 14.02 10.59 21 12.01 -3.6 AbdnIndo IF .52e ... ...q 8.18 6.88 83 7.22 -5.5 AbdnIsrael ISL .35e 1.1 ...q 21.97 17.68 13 18.99 -.7 AbdJapnEq JEQ .48e .7 ...q 9.89 8.17 16 9.08 +.7 AbdnLatA LAQ 1.21e 1.8 ...q 30.00 22.26 7 25.80 -3.4 AbSingaFd SGF 1.09e 8.1 ...q 13.89 10.86 11 13.42 +8.1 AcadIBD50 FFTY ... ... ...q 35.94 25.95 32.13 -3.2 AcadiaRlt AKR 1.08f 4.8 19 30.63 21.34 760 22.52 -17.7 Accenture ACN 2.66 1.8 26 165.58 119.10 1900 150.09 -2.0 AccoBrds ACCO .06p ... 22 14.75 10.35 404 12.65 +3.7 AcmeU ACU .44 2.0 20 29.40 19.00 1 22.09 -5.6 AcornInt rs ATV ... ... ... 25.90 9.33 1 22.67 +28.5 ActiniumP ATNM ... ... ...dd 1.55 .33 577 .34 -48.3 Act Rep n GOP ... ... ... 23.61 19.73 22.40 +4.3 Act Dem n DEMS ... ... ... 21.58 20.01 21.08 -.8 Act TxR n TAXR ... ... ... 22.50 19.42 0 21.17 -1.0 Actuant ATU .04 .2 73 27.95 21.50 493 23.35 -7.7 Acuity AYI .52 .4 14 208.83 119.02 773 126.80 -28.0 Acushnet n GOLF ... ... ... 24.70 15.16 120 24.10 +14.3 AdaDvsEq ADX 1.32e 1.4 ...q 16.11 13.86 237 14.74 -1.9 AdamsNR PEO 1.32e 1.0 ...q 21.48 16.90 62 19.57 -1.4 AdmRsc AE .88 1.9 ...dd 50.59 32.80 2 46.23 +6.3 Adecaogro AGRO ... ... ... 11.92 7.22 476 7.75 -25.0 Adient n ADNT 1.10 1.7 ... 86.42 57.40 348 63.72 -19.0 AdtalemGl ATGE .36 .8 18 50.15 30.15 508 47.65 +13.3 AdvAuto AAP .24 .2 20 151.72 78.81 1025 107.82 +8.2 AdvDisp n ADSW ... ... ... 25.71 20.94 141 22.38 -6.5 AdvDrainS WMS .28 1.1 22 28.15 17.90 141 26.00 +9.0 Advansx n ASIX ... ... ... 46.51 26.45 127 37.34 -11.2 AdvOil&Gs AAV ... ... 6 7.35 2.70 144 3.30 -23.3 AdvClayCv AVK 1.13 7.5 ...q 16.80 14.62 44 14.99 -5.6 AdvCCvII AGC .56 10.0 ...q 6.49 5.40 48 5.58 -6.8 AdvClEnh LCM .84 10.6 ...q 8.90 7.73 24 7.93 -4.9 AdSDorWr AADR .32e .6 ...q 64.00 45.81 15 57.94 -1.5 AdvPerHY HYLD 3.54e 9.6 ...q 37.20 35.54 66 36.69 +1.5 AdSNewT n FNG ... ... ... 24.13 19.60 25 20.12 -6.3 AdvSh ef n CWS ... ... ... 32.47 27.57 32.18 +2.7 AdvS Kor n KOR ... ... ... 32.69 26.11 0 29.44 -5.0 AdvSmCap SCAP ... ... ... 36.97 30.53 34.78 -.6 AdvPacFlt FLRT 1.56e ... ...q 50.07 48.78 0 49.07 -.5 AdvSSage HOLD .41e .4 ...q 101.80 99.03 1 99.08 -.2tAdvNtMS MINC 1.34e 2.8 ...q 48.92 47.88 29 47.81 -1.2 AdvSStarG VEGA ... ... ...q 31.97 28.56 1 30.22 -2.0 Adv GlEch n GIVE ... ... ... AdvTrTabs TTFS .47e .7 ...q 75.63 63.07 4 67.96 -4.9 AdvMeidll MATH ... ... ...q 35.56 29.45 33.00 -2.3 AdMadGBd FWDB .73e 2.9 ...q 27.29 24.20 25.43 -1.7 AdMadIntl FWDI .37e 1.2 ...q 33.10 26.34 31.80 +2.3 AdMadDm FWDD .18e .3 ...q 57.19 46.83 53.02 -.9 AdvActBear HDGE ... ... ...q 9.21 7.43 818 8.35 +6.5 Aecom ACM ... ... 11 39.90 30.15 712 35.49 -4.5 AegeanMP ANW .08 3.1 7 11.40 1.75 118 2.60 -39.5 Aegon AEG .25e 3.4 ... 7.48 4.81 2799 7.30 +15.9 Aegon cap AEH 1.59 6.2 ... 26.32 25.40 25 25.72 -.4 Aegon 6.5 AED 1.63 6.3 ... 26.47 24.55 18 25.78 -.7 Aegon t AEB .77 3.1 ... 25.44 23.55 10 24.58 +1.6 Aegon42 AEK 2.00 7.8 ... 27.04 25.50 25.55 -3.7 AerCap AER ... ... 8 55.67 42.35 594 52.26 -.7 Aerocntry ACY ... ... 3 17.34 9.70 4 14.55 -4.5 AerohiveN HIVE ... ... ...dd 6.50 3.02 130 4.13 -29.2 AerojetR AJRD ... ... ...dd 36.25 20.06 551 29.35 -5.9 Aetna AET 2.00 1.1 18 194.40 134.57 1214 178.99 -.8 AffilMgrs AMG 1.20 .7 14 216.99 148.81 394 168.99 -17.7 Agilent A .60 .9 77 75.00 55.36 3798 65.80 -1.7 Agnico g AEM .44f ... 41 51.86 37.35 1133 43.29 -6.3 AgreeRlt ADC 2.08 4.4 21 53.65 43.74 176 47.79 -7.1 Air Inds AIRI .60 40.0 ... 3.46 1.15 44 1.50 -11.2 AirLease AL .40 .9 5 50.70 34.42 570 42.17 -12.3 AirProd APD 4.40f 2.7 25 175.17 140.01 1101 165.57 +.9 AirPrd wi APD/WI ... ... ... Aircastle AYR 1.12 5.7 8 25.30 18.97 210 19.69 -15.8 AlaPw pf Q ALPpQ 1.25 5.0 ... 27.05 24.49 56 25.00 -5.9 AlamoGp ALG .44f .4 30 120.58 78.31 39 111.67 -1.1 AlamosGld AGI .02 .4 ... 8.58 4.83 725 5.40 -17.1 AlaskaAir ALK 1.28f 1.9 8 95.75 57.60 2327 66.39 -9.7 AlbnyIn AIN .68 1.1 46 68.85 45.80 95 60.75 -1.1 Albemarle ALB 1.34f 1.4 21 144.99 86.75 865 95.46 -25.4 Alcoa Cp AA ... ... 48 62.35 29.55 4750 51.95 -3.6 AlexB Inc ALEX .28 1.2 ...cc 30.35 21.78 209 22.45 -19.1 Alexanders ALX 18.00 4.6 18 437.35 332.98 4 388.00 -2.0 AlexREE ARE 3.60 3.0 32 134.37 111.92 379 121.86 -6.7 AlxRE pfD AREpD 1.75 5.0 ... 37.59 33.99 1 35.00 -5.4 AlexcoR g AXU ... ... ... 1.85 1.10 147 1.51 -5.0 AlgonPw n AQN .47 ... ... 11.34 9.43 87 9.63 -13.7 Alibaba BABA ... ... 48 206.20 114.00 17080 170.22 -1.3 Timmins g TGD/O ... ... 1 .48 .39 .48 Alio Gld rs ALO ... ... ... 6.06 1.70 76 1.96 -46.6 AllegCp Y ... ... ...cc 639.42 521.07 61 585.06 -1.9 AllegTch ATI ... ... ...dd 30.25 14.54 2213 27.07 +12.1 Allegion ALLE .84 1.0 ... 89.81 75.85 1266 83.03 +4.4 Allergan AGN 2.88f 1.8 8 256.80 142.81 1696 157.12 -3.9 Allergn pfA AGNpA 55.00 10.1 ... 907.69 541.23 543.50 -7.3 Allete ALE 2.24 3.0 22 81.24 66.64 285 75.27 +1.2 AlliCAMun AKP .70 5.5 ...q 14.02 12.49 18 12.74 -6.3 AlliData ADS 2.28 1.1 13 278.33 202.00 724 204.10 -19.5tAlliBNtlMu AFB .75 6.0 ...q 14.22 12.39 142 12.39 -7.5 AlliOne rs AOI ... ... ...dd 30.70 9.85 195 21.60 +63.0tAlliBGlbHi AWF .84 7.2 ...q 13.12 11.74 288 11.72 -8.2 AlliNYMun AYN .67 4.7 ...q 14.29 AlliBern AB 2.13e 8.2 12 28.15 20.40 334 26.10 +4.2 AlliantEg s LNT 1.34f 3.2 21 45.52 36.84 1415 42.23 -.9 AlliGlCvInc NCV .78 11.5 ...q 7.28 6.41 199 6.77 -3.7 AlliGblCv2 NCZ .69 11.6 ...q 6.49 5.70 307 5.93 -4.5 AlliNFJDv NFJ 1.20 9.4 ...q 13.81 12.29 338 12.70 -2.7 AlliGlEqCv NIE 1.52 7.3 ...q 22.60 19.03 86 20.91 -1.0 Allz24Tgt n CBH ... ... ... 10.05 8.75 35 9.17 +.8 AllnzgDI&Cv ACV 2.00 9.0 ...q 23.58 19.95 31 22.25 +1.9 AlldCap47 AFC 1.72 6.8 ... 26.24 25.14 3 25.48 AllisonTrn ALSN .60 1.5 17 45.69 32.93 1284 38.96 -9.5 Allstate ALL 1.84f 1.9 14 105.36 81.19 1926 97.49 -6.9 Allstat pfA ALLpA 1.41 5.6 ... 26.43 24.63 15 25.00 -2.3 Allstate 53 ALLpB 1.28 5.0 ... 28.29 25.10 19 25.66 -2.2 Allstat pfC ALLpC 1.69 6.6 ... 27.74 25.48 13 25.57 -1.7 Allstat pfD ALLpD 1.66 6.4 ... 27.98 25.60 5 25.98 -1.6 Allstat pfE ALLpE 1.66 6.4 ... 27.70 25.70 37 26.08 -.6 Allstat pfF ALLpF 1.56 6.0 ... 27.83 25.02 11 25.82 -2.9 AllyFincl ALLY .52 1.9 13 31.29 18.11 4767 27.92 -4.3 AlmadM n AAU ... ... ... 1.53 .71 101 .82 -20.4 AlpUSQVal QVAL 1.35e 4.5 ...q 33.51 24.53 4 29.96 -2.4 AlpValuIntl IVAL 1.35e 4.1 ... 35.03 29.13 3 32.84 -.6 AlpMoIntQ IMOM ... ... ...q 33.00 25.53 1 29.66 -2.3 AlpMoUSQ QMOM ... ... ... 31.51 24.51 20 28.93 +1.1 AlpArcVl n VMOT ... ... ... 31.39 24.70 15 28.68 -1.0 AlphaPro APT ... ... 16 4.25 2.70 14 3.25 -18.8 AlpGDDiv AGD .78 7.4 ...q 11.55 9.85 44 10.50 -2.8 AlpGPPrp AWP .60 9.6 ...q 6.98 5.75 185 6.25 -7.3 AlpTotDiv AOD .69 7.7 ...q 10.03 8.39 179 8.97 -5.3 AlpsETF GRI 1.52e 3.6 ...q 47.47 40.28 3 42.15 -6.2 AlpsEqSect EQL 1.83e 2.7 ...q 73.29 62.62 0 67.80 -2.5 AlpDisrTc n DTEC ... ... ... 29.82 24.40 4 26.61 +5.6 AlpBzSoMed BUZ ... ... ... 36.15 27.21 1 33.16 +3.5 AlpsRivFlex RFFC ... ... ... 35.25 30.68 9 32.28 -7.1 Alps RivDiv RFDA ... ... ... 33.92 27.47 13 31.30 -1.2tAlpRvrCare RFCI ... ... ... 25.70 23.83 8 23.80 -3.7 AlpRivUncn RFUN ... ... ... 26.57 25.08 8 25.19 -3.3 AlpSprtJG SGDJ ... ... ...q 38.94 27.95 9 31.27 -6.9 AlpMedBrk SBIO ... ... ...q 37.20 24.10 24 33.95 +3.5 AlpSprotG SGDM .12e .6 ...q 22.94 18.32 19 19.82 -4.3 AlpWkplEq EQLT .42e 1.2 ...q 39.15 32.11 1 35.94 -.8 AlpEDvDg EDOG .73e 3.1 ...q 27.38 23.18 15 23.80 -6.4 AlpAlerEn ENFR 1.35e 6.6 ...q 24.50 19.24 1 20.53 -11.1 AlpIntDvDg IDOG 1.47e 5.2 ...q 30.26 25.77 19 28.33 -1.1 AlpBarr400 BFOR .25e .6 ...q 44.22 36.40 4 41.75 +.4 AlpRivStInc RIGS .30e 1.2 ...q 25.76 24.34 20 24.53 -2.5 AlpsDvDog SDOG 1.40e 3.2 ...q 49.27 41.31 187 44.27 -3.3 AlpAlerMLP AMLP 1.35e 13.3 ...q 12.66 9.01 15060 10.13 -6.1 Alteryx n AYX ... ... ... 39.21 15.70 654 32.35 +28.0 Altice n ATUS ... ... ...dd 35.29 17.58 866 19.46 -8.3 AltisrcAst AAMC ... ... ...dd 116.00 55.00 6 61.00 -25.2 AltisResid RESI .60 5.8 ...dd 14.90 9.87 10.37 -12.6 Altria MO 2.80f 5.0 18 77.79 54.83 13530 55.84 -21.8 AlumChina ACH ... ... ... 23.54 11.01 106 13.96 -22.1 ATrFn pfA AFSIpA 1.69 9.4 ... 25.28 13.96 4 17.96 -12.8 AmTrF pfB AFSIpB 1.81 9.8 ... 25.23 12.92 10 18.49 -15.4 AmTrF pfC AFSIpC 1.91 10.0 ... 25.57 14.91 0 19.00 -15.5 AmTrF pf F AFSIpF ... ... ... 24.19 13.93 32 17.99 -12.4 AmTrF pfE AFSIpE ... ... ... 26.09 14.80 4 21.25 -7.3 AmTrFn 7.5 AFST ... ... ... 27.79 23.30 7 24.05 -7.1 AmTrFn 55 AFSS 1.81 7.7 ... 26.36 21.41 8 23.42 -6.3 AmTrF pfD AFSIpD 1.88 9.8 ... 25.46 14.42 22 19.16 -13.7 AmberRd AMBR ... ... ...dd 10.29 6.14 75 8.82 +20.2 Ambev ABEV .05e .8 6 7.43 5.30 17835 6.61 +2.3 Ameren AEE 1.83 3.2 20 64.89 51.89 1126 57.21 -3.0 Ameresco AMRC ... ... 20 13.20 5.25 71 11.95 +39.0 AMovilL AMX .17e .9 16 19.91 14.95 2711 18.64 +8.7 AmMovl A AMOV ... ... ... 19.87 14.91 11 18.48 +8.7 AmAssets AAT 1.08f 3.3 20 43.39 30.62 161 32.77 -14.3 AmAxle AXL ... ... 4 20.27 13.38 1706 15.91 -6.6 AmCampus ACC 1.76 4.7 35 49.26 34.52 709 37.76 -8.0 AEagleOut AEO .55f 2.6 19 22.03 10.23 2923 21.07 +12.1 AEP AEP 2.48 3.6 18 78.07 63.32 3041 69.09 -6.1 AEqInvLf AEL .24f .8 19 35.79 23.02 230 31.00 +.9 AmExp AXP 1.40 1.4 15 102.96 75.97 4964 98.78 -.5 AFnclGrp AFG 1.40 1.2 20 121.69 95.19 204 114.14 +5.2 AFnclGp 54 AFGE 1.56 6.1 ... 27.53 25.20 11 25.52 -2.7 AFnclGp 55 AFGH 1.50 5.9 ... 28.40 25.00 14 25.26 -3.7 AHm4Rent AMH .20 1.0 ... 23.36 18.39 999 19.83 -9.2 AHm4R pfC AMHpC 1.38 4.8 ... 29.10 27.85 28.36 -.3 AHm4Rn pfD AMHpD 1.63 6.4 ... 27.73 24.61 11 25.30 -7.6tAHm4R pfE AMHpE 1.59 6.5 ... 27.53 24.63 28 24.63 -8.1tAH4Rn pfG AMHpG 1.47 6.5 ... 26.38 22.60 24 22.62 -10.1tAHm4R pfF AMHpF ... ... ... 26.27 22.63 20 22.66 -11.3 AIG wt AIG/WS ... ... ... 24.50 16.33 20.10 +10.9 AmIntlGrp AIG 1.28 2.3 ...dd 67.30 52.42 2949 55.40 -7.0 AmLorain ALN ... ... ...dd .57 .14 125 .17 -3.4 AMidstrm AMID 1.65 14.5 ...dd 15.25 9.65 71 11.35 -15.0 AmrRlty ARL ... ... ...dd 21.57 7.00 8 19.00 +47.9 AmRenAs n ARA ... ... ... 24.07 9.91 255 15.83 -9.0 AmShrd AMS ... ... 11 4.50 2.25 2 2.35 -9.5 AmStsWtr AWR 1.02 1.8 30 60.00 43.08 130 55.50 -4.2 AmTower AMT 3.00f 2.2 39 155.28 125.24 1370 135.73 -4.9 ATowr pfB AMTpB 5.50 4.7 ... 135.99 114.00 117.60 -6.5 AVangrd AVD .08 .4 41 24.00 15.20 64 22.35 +13.7 AmWtrWks AWK 1.82f 2.1 37 92.37 74.63 504 84.75 -7.4 AmerSilvr n USAS ... ... ... 3.65 Amerigas APU 3.80 9.1 34 48.37 39.41 231 41.80 -9.6 Ameriprise AMP 3.60f 2.5 13 183.90 118.84 1227 141.44 -16.5 AmeriBrgn ABC 1.52 1.7 11 106.27 71.90 719 91.43 -.4 Ametek AME .36 .5 30 79.32 56.66 2356 71.95 -.7tAmiraNatF ANFI ... ... ... 7.05 3.80 226 3.70 -11.3 Ampco AP ... ... ...dd 18.60 8.49 43 10.55 -14.9 Amphenol APH .92f 1.1 33 93.62 70.90 2733 82.88 -5.6 AmpioPhm AMPE ... ... ... 4.95 .38 425 2.88 -29.2 AmpSrLn n YESR ... ... ... 28.57 23.85 24.78 +1.6 AmpDivOpt DIVO ... ... ... 30.56 25.82 1 27.94 -3.7 AmplOil n AMLX ... ... ... 15.25 9.17 9.61 -15.7 Ampliph rs APHB ... ... ...dd 4.88 .67 117 1.10 +8.9 Amrep AXR ... ... 10 7.71 5.17 5 7.35 +4.7 Anadarko APC 1.00f 1.5 78 67.34 39.96 2939 66.83 +24.6 Anadrk 18 AEUA 3.75 12.4 ... 48.28 28.60 59 30.20 -12.9 Andeavor ANDV 2.36 2.0 43 121.90 78.25 1691 120.09 +5.0 AndeavLog ANDX 4.42f 9.0 26 55.58 42.17 354 49.09 +6.3 Anf DvAlt n DALT ... ... ... 10.57 9.62 2 9.90 -2.6 AnglogldA AU ... ... ... 12.40 8.86 2136 9.01 -11.6 ABInBev BUD 3.19e 3.1 26 126.50 101.21 1868 103.23 -7.5 Anixter AXE ... ... 17 88.85 62.40 156 78.35 +3.1 Annaly NLY 1.20 11.6 12 12.73 10.00 4330 10.32 -13.2 Annaly pfC NLYpC 1.91 7.6 ... 26.34 25.00 27 25.26 -.9 Annaly pfD NLYpD 1.88 7.4 ... 26.27 24.06 24 25.23 -.5 Annaly pfG NLYpG 1.63 6.8 ... 24.83 23.35 144 23.95 -3.3 Annaly pfF NLYpF ... ... ... 26.59 24.54 86 25.09 -2.8 Annaly pfE NLYpE 1.91 7.6 ... 25.89 25.12 25.26 Antero n AMGP .16e 1.0 ... 22.87 14.85 279 16.92 -14.2 AnteroMid AM 1.56f 6.0 20 35.55 24.20 264 25.94 -10.7 AnteroRes AR 1.00 5.2 40 22.68 16.31 3309 19.21 +1.1 Anthem ANTM 3.00 1.3 18 267.95 174.96 3741 238.84 +6.1 Anthem un ANTX 2.63 4.6 ... 64.78 47.02 1725 57.61 +2.9 Anworth ANH .60 12.7 10 6.35 4.55 274 4.73 -13.1 Anwrth pfA ANHpA 2.16 8.3 ... 28.19 25.35 0 25.99 -1.7 Anwrth pfB ANHpB 1.56 6.2 ... 30.92 24.60 25.05 -8.8 Anwrth pfC ANHpC 1.91 7.6 ... 25.49 24.46 3 25.05 -.4 Aon plc AON 1.60f 1.1 34 152.78 119.49 1023 141.97 +5.9 Apache APA 1.00 2.4 26 52.67 33.60 4392 41.00 -2.9 AptInv AIV 1.52f 3.9 ...cc 46.72 37.97 1079 39.35 -10.0 AptInv pfA AIVpA 1.72 6.6 ... 27.80 25.56 25.96 -5.3 ApolloCRE ARI 1.84 10.3 11 19.37 17.56 688 17.82 -3.4 ApoCRE pfA ARIpA 2.16 ... ... ApoCRE pfC ARIpC ... ... ... 25.89 24.80 4 25.11 -2.7 ApolloGM APO 2.06e 7.3 10 37.35 25.61 650 28.10 -16.0tApollG pfA APOpA 1.60 6.6 ... 26.62 24.15 38 24.20 -7.9tApolloI 43 AIY 1.72 6.8 ... 26.86 25.19 4 25.19 -3.4 ApollSrFlt AFT 1.08a 6.4 ...q 17.63 16.08 51 16.81 +3.6 ApolloTact AIF 1.20a 7.7 ...q 16.66 15.37 38 15.63 -.8 AppHReit n APLE 1.20 6.7 30 20.19 16.72 1111 17 .96 -7.9 ApldIndlT AIT 1.20f 1.7 19 75.40 54.00 131 71.15 +4.5 Aptargrp ATR 1.28 1.4 27 96.39 78.89 299 93.15 +8.0 Aptiv APTV 1.16 1.4 17 96.91 64.70 700 85.21 +.4 AquaAm WTR .82 2.4 26 39.55 31.18 408 34.52 -12.0 Aquantia n AQ ... ... ... 18.49 9.60 181 13.84 +22.2 Acquavnt n WAAS ... ... ... 18.37 10.87 82 14.35 -7.5 Aramark ARMK .42 1.1 18 46.09 36.22 1063 38.11 -10.8 ArborRT ABR .84f 9.7 7 8.99 7.83 273 8.65 +.1 Arbor prA ABRpA 2.06 8.0 ... 25.98 24.81 4 25.69 +1.4 ArborR pfB ABRpB 1.94 7.7 ... 25.95 24.59 0 25.16 -1.6 ArborR pfC ABRpC 2.13 8.2 ... 26.68 25.51 3 26.01 -.7 ArborRT 21 ABRN 1.84 7.3 ... 25.87 25.02 25.26 -.7 ArcLogist ARCX 1.76 10.7 23 17.17 13.85 16.51 ArcelorM rs MT .10p ... 8 37.50 19.59 3241 33.73 +4.4 ArchCoal ARCH 1.60f 1.7 10 102.61 60.13 443 96.03 +3.1 ArchDan ADM 1.34f 2.9 19 46.25 38.59 4279 45.84 +14.4 Archrock AROC .48 4.5 27 13.01 8.25 1446 10.70 +1.9 Arconic ARNC .24 1.1 ...dd 31.17 21.52 3366 22.15 -18.7 Arconic pf ARNCp 3.75 4.4 ... 92.00 85.00 86.00 +.2 Arconic pfB ARNCpB 2.69 6.9 ... 42.08 38.33 38.90 ArcosDor ARCO ... ... 24 10.80 7.40 696 9.20 -11.1 ArcusBio n RCUS ... ... ... 19.67 13.26 118 15.48 -10.0 Ardaugh n ARD .56 3.0 ... 24.54 17.43 44 18.52 -12.2 ArdmoreSh ASC ... ... ...dd 9.05 6.40 200 8.10 +1.3 AresCmcl ACRE 1.12f 9.2 11 14.22 11.96 76 12.17 -5.7 AresDyCr ARDC 1.40 8.6 ...q 16.60 15.48 122 16.31 -.7 AresMgmt ARES 1.60e 7.3 34 25.95 17.25 302 22.00 +10.0 AresMg pfA ARESpA 1.75 6.8 ... 27.43 25.31 14 25.90 -2.3 Argan AGX 1.25e ... 7 72.13 36.30 159 38.10 -15.3 AristaNetw ANET ... ... 60 311.67 135.21 646 253.02 +7.4 ArkInnova ARKK ... ... ...q 45.35 25.35 304 38.86 +4.8 ArkIndInno ARKQ ... ... ...q 37.14 26.40 21 32.30 -1.9 ArkGenom ARKG ... ... ...q 30.51 19.81 57 25.46 +4.0 ArkWebX.O ARKW .94p .8 ...q 55.31 30.37 304 48.67 +5.6 Ark 3dPr n PRNT ... ... ... 27.21 22.65 9 23.84 -2.2 Ark IsrTc n IZRL ... ... ... 22.04 19.16 5 19.62 -3.6 ArlingAst AI 2.20 19.7 6 15.03 9.90 343 11.15 -5.3 ArlingAst23 AIW 1.66 7.0 ... 25.45 23.61 11 23.75 -2.8 ArlingAst25 AIC 1.69 7.1 ... 24.97 23.04 3 23.86 -1.6 ArlAsst pfB AIpB 1.75 7.0 ... 25.85 22.97 1 24.87 -.3 ArmadaHof AHH .80f 6.1 17 16.00 12.66 149 13.19 -15.1 ArmrR pfA ARRpA 2.06 8.2 ... 25.83 23.71 1 25.13 -1.3 ArmrR pfB ARRpB 1.97 8.0 ... 25.37 24.09 25 24.71 -1.2 ArmourR rs ARR 2.72 12.0 5 27.60 21.40 506 22.73 -11.6tArmsFloor AFI ... ... 61 20.20 12.87 88 12.84 -24.1 ArmstrWld AWI ... ... 14 64.60 41.20 452 56.45 -6.8 ArmstW wi AWI/WI ... ... ... 41.30 ArrwDJYld GYLD 1.59e 9.3 ...q 19.24 16.98 9 17.12 -4.8 ArrowEl ARW ... ... 11 87.26 70.13 254 75.96 -5.5 ArwQVMEq QVM ... ... ...q 30.15 24.02 27.57 -.5 ArtisanPtr APAM 2.40a 7.4 22 41.45 27.23 350 32.35 -18.1 AskanoG g AKG ... ... ... 2.47 .43 665 1.15 +62.9 AsburyA ABG ... ... 10 76.40 49.10 245 70.40 +10.0 AshfordHT AHT .48 6.9 ...dd 7.20 5.42 566 6.98 +3.7 Ashfrd pfD AHTpD 2.11 8.3 ... 26.00 25.06 2 25.41 +.9 AshfHT pfF AHTpF 1.84 8.1 ... 25.50 22.21 11 22.64 -10.9 AshfrH pfG AHTpG 1.84 8.2 ... 25.44 22.23 17 22.41 -10.8 AshfrdH pfH AHTpH 1.88 8.3 ... 25.47 22.44 12 22.70 -10.7 AshfrdH pfI AHTpI 1.88 8.3 ... 25.16 22.62 11 22.71 -9.6 Ashford AINC ... ... ...cc 109.82 47.03 0 89.24 -4.0 Ashland ASH .90m 1.3 38 77.16 58.99 663 69.14 -2.9 AsiaPc APB .61e 2.1 ...q 15.71 12.05 7 14.07 -2.4 AsiaTigr GRR .07e .6 ...q 11.49 9.72 24 10.92 +4.9 AspenAero ASPN ... ... ...dd 5.58 3.97 3 4.45 -8.8 AspenIns AHL .96 2.2 ...dd 52.95 34.80 586 44.30 +9.1 Aspen pfC AHLpC 1.49 5.8 ... 28.99 25.21 16 25.49 -6.6 AspIns pfD AHLpD 1.41 5.8 ... 26.60 23.71 13 24.11 -6.5tAscBnc pfC ASBpC 1.53 6.0 ... 27.50 25.50 8 25.41 -6.5 AsscBc pf D ASBpD ... ... ... 26.65 24.08 1 24.58 -5.3 AsscdBanc ASB .60 2.3 18 27.20 20.95 1665 26.50 +4.3 AsdBan wt ASB/WS ... ... ... 2.80 AssocCap n AC .20 .6 ... 38.82 32.20 11 36.15 +6.0 Assurant AIZ 2.24 2.4 36 106.99 84.34 352 93.39 -7.4 AssuredG AGO .64f 1.8 7 45.73 32.97 965 36.40 +7.5 AsdGMu01 AGOpB 1.72 6.7 ... 26.72 25.48 4 25.63 -1.5tAsdGMu02 AGOpE 1.56 6.3 ... 26.82 24.91 18 24.92 -4.7 AsdGMu03 AGOpF 1.40 5.7 ... 25.68 24.13 7 24.49 -2.3 AsteriasBio AST ... ... ...dd 3.95 1.25 277 1.40 -37.8 AstraZen s AZN 1.37e 3.9 9 36.75 28.43 3351 35.29 +1.7 AtHomGr n HOME ... ... 55 36.84 17.01 673 34.09 +12.2 Atento SA ATTO .34p ... 10 12.90 7.45 24 7.80 -23.2 Athene n ATH ... ... ... 55.22 45.15 815 49.20 -4.9 AtkoreInt n ATRK ... ... ... 26.48 15.05 172 18.54 -13.6 AtlPwr g AT .12 ... ...dd 2.60 1.80 191 2.15 -8.5 ATMOS ATO 1.88f 2.2 16 93.56 76.46 342 85.31 -.7 AurynRs n AUG ... ... ... 3.00 1.24 54 1.33 -18.8 AutoNatn AN ... ... 12 62.02 38.20 1132 46.39 -9.6 Autohome ATHM ... ... 39 100.66 33.39 614 93.08 +43.9 Autoliv ALV 2.32 1.6 23 153.84 97.75 738 145.95 +14.8 AutoZone AZO ... ... 14 797.89 491.13 418 610.57 -14.2 Auxilio n AUXO ... ... 32 5.73 3.12 3.47 AvalonHld AWX ... ... ...dd 2.97 1.83 14 2.09 +4.3 AvalonBay AVB 5.88f 3.6 21 199.52 152.65 729 161.79 -9.3 Avangrid n AGR 1.73 3.4 39 53.46 43.13 989 51.00 +.8 AvayaHl n AVYA ... ... ... 23.76 19.08 486 22.84 +14.2 AveICSFd ACP 1.44 10.5 ...q 14.93 13.31 13.72 -2.2 AveryD AVY 1.80 1.7 27 123.67 81.84 1228 106.67 -7.1 Avianca AVH .18e 2.2 ... 9.76 6.37 64 8.23 +2.5 AvinoSG g ASM ... ... ... 1.89 1.14 61 1.45 +8.2 Avista AVA 1.49f 2.9 29 52.83 39.77 145 52.04 +1.1 Avnet AVT .76f 1.9 10 44.85 35.67 1376 40.35 +1.8 Avon AVP ... ... 26 4.90 1.85 2837 2.63 +22.3 Axalta AXTA ... ... ...dd 38.20 27.77 3964 30.74 -5.0 AXIS Cap AXS 1.56 2.7 ...dd 66.52 47.43 726 56.81 +13.0 AXIS pfD AXSpD 1.38 5.7 ... 25.98 23.79 19 24.30 -3.7 AxisCap pfE AXSpE ... ... ... 25.85 23.39 61 24.36 -3.2 Azul n AZUL ... ... ... 35.05 19.43 632 29.29 +22.9 AzurePwr n AZRE ... ... ... 18.10 12.53 2 14.34 +1.0B -B&G Foods BGS 1.86 7.9 7 43.10 22.35 1037 23.40 -33.4 B2gold g BTG ... ... 71 3.30 2.15 1962 2.83 -8.7 BB&T Cp BBT 1.50a 2.8 17 56.31 41.17 4469 53.79 +8.2 BB&T pfD BBTpD ... ... ... 25.79 24.87 14 25.32 -.5 BB&T pfE BBTpE 1.41 5.7 ... 25.70 24.49 84 24.95 -1.2 BB&T pfF BBTpF 1.30 5.2 ... 25.64 23.50 143 24.99 -.2 BB&T pfG BBTpG 1.30 5.2 ... 25.85 23.57 44 24.85 -1.2 BB&T pfH BBTpH 1.41 5.5 ... 27.33 24.95 28 25.63 -5.1 BBVABFrn BFR .25e 1.1 ... 27.45 14.55 521 22.20 -11.9 BBX Cap n BBX .03 .3 ... 10.16 5.87 150 9.81 +23.1 BCE g BCE 3.02f ... ... 49.06 41.57 980 42.15 -12.2 BG Staffing BGSF 1.00 5.3 23 20.42 14.26 16 18.86 +18.3 BGCPtrs 42 BGCA 2.03 7.9 ... 26.73 25.05 4 25.72 -.7 BHP BillLt BHP 1.66e 3.5 ... 50.79 33.37 1017 47.25 +2.7 BHPBil plc BBL 1.66e 3.9 ... 45.43 28.73 1616 42.64 +5.8 BP MidPt n BPMP ... ... ... 23.00 16.83 88 18.12 -11.9 BP PLC BP 2.38 5.4 23 44.81 33.90 6782 44.17 +5.1 BP Pru BPT 3.60e 15.5 4 27.95 18.55 238 23.20 +15.4 BRF SA BRFS ... ... ... 15.50 5.95 2355 7.42 -34.1 BRT BRT .80f 7.0 10 13.99 7.36 10 11.38 -3.5 BT Grp s BT .99e 5.9 ... 21.16 15.41 544 16.85 -7.5 BWX Tech BWXT .64f .9 36 72.18 45.79 546 68.89 +13.9 B&W Ent n BW ... ... ...dd 12.06 1.61 701 2.35 -58.6 BabShDHi BGH 1.84 9.9 ...q 20.83 18.35 45 18.64 -3.8 BadgerMtr s BMI .52 1.2 37 52.10 37.45 243 42.20 -11.7 BakHuGE n BHGE .72f 2.1 ... 38.59 25.53 4333 35.11 +11.0 BallCorp s BLL .40 1.0 21 43.24 35.60 2113 40.22 +6.3 Ballanty BTN ... ... ...dd 7.35 3.95 5 4.75 +2.2 BanColum CIB 1.27e 2.7 ... 51.38 36.38 360 47.00 +18.5 BancCalif BANC .52 2.8 12 23.40 17.10 309 18.85 -8.7 BcCalif pfC BANCpC 2.00 7.7 ... 27.50 25.46 12 25.96 -1.0 BcCalif pfE BANCpE ... ... ... 28.59 24.70 4 25.64 -3.0 BcCal pfD BANCpD 1.84 7.1 ... 27.08 25.58 3 25.91 -2.4 BcBilVArg BBVA .27e 3.4 ... 9.54 7.63 1314 7.95 -6.5 BcoBrades s BBDO .02r .3 ... 11.90 6.79 6 9.18 +8.9 BcoBrad s BBD .06a .6 ... 11.98 7.12 8576 9.90 +6.2 BcoLatin BLX 1.54 5.7 13 30.50 25.51 73 27.07 +.6 BcoMacro BMA ... ... ... 136.10 82.68 291 100.60 -13.2 BcoSantSA SAN .21e 3.3 ... 7.57 6.29 4842 6.57 +.5 BcoSBrasil BSBR .29e 2.7 7 12.11 6.86 1095 10.89 +12.6 BcSanChile BSAC .85e 2.6 ... 35.09 23.41 369 33.10 +5.9 BcoChile BCH 2.12e 2.1 ... 106.50 70.13 16 101.04 +4.7 BcpSouth BXS .56 1.7 ... 35.55 27.20 516 32.90 +4.6 Bcp NJ BKJ .24 1.4 27 18.55 15.15 2 17.05 -6.6 BancFd pfA BCVpA 1.34 ... ... BancrftFd BCV 1.27e 6.0 ...q 24.19 19.66 14 21.20 -2.6 BkofAm BAC .48 1.6 17 33.05 22.07 64546 30.14 +2.1 BkAML pfI BMLpI 1.59 6.2 ... 26.39 25.26 33 25.64 -1.3 BkAML pfJ BMLpJ 1.02 4.4 ... 24.62 22.64 10 23.21 -.7 BkAm pfD BACpD 1.55 6.1 ... 26.25 25.32 13 25.44 -1.6 BkAm pfE BACpE 1.02 5.0 ... 25.09 23.03 17 24.02 +.8 BkAm pfI BACpI 1.66 6.5 ... 26.87 25.00 17 25.73 -2.8 BkAm pfL BACpL 72.50 5.7 ... 1352.71 1187.95 11 1271.01 -3.6 BkAm pfW BACpW 1.66 6.4 ... 27.53 25.85 86 26.11 -3.8 BkAm pfY BACpY 1.63 6.2 ... 27.39 25.82 43 26.06 -3.6 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 25.63 -5.7 BkAm pfC BACpC ... ... ... 27.83 25.41 45 25.79 -6.0 BkAML pfL BMLpL 1.02 4.5 ... 25.30 21.65 21 22.91 -2.5 BkAML pfH BMLpH .77 3.5 ... 23.11 20.09 12 22.10 +2.3 BkAML pfG BMLpG .77 3.5 ... 22.97 20.31 7 22.29 +3.0sBk of But n NTB 1.28 2.6 ... 48.68 31.36 207 48.53 +33.7 BkHawaii BOH 2.40f 2.8 20 89.09 74.72 242 85.89 +.2 BkMont g BMO 3.71e ... ... 84.71 66.75 409 75.63 -5.5 BkNYMel BK .96 1.7 14 58.99 46.06 5191 55.40 +2.9 BkNYM pfC BKpC 1.30 5.2 ... 26.39 23.75 28 25.00 -.6 BkNova g BNS 2.32 3.8 10 66.78 53.86 598 60.46 -6.3 BankUtd BKU .84 2.1 15 43.84 30.37 1157 39.82 -2.2 BarHarbr s BHB .80f 2.7 20 32.94 25.09 36 29.75 +10.1 Br iPthCrd OILB ... ... ... 68.76 42.69 1 67.40 +13.9 BarFIEur FEEU ... ... ...q 148.71 109.31 1 127.41 -3.8 BarcFI HY FIGY ... ... ...q 185.67 127.16 4 160.80 -6.0How 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 1250 Declined 1620 New Highs 24 New Lows 152 Vol. (in mil.) 3,478 Pvs. Volume 3,687 2,007 2,124 1170 1622 45 110 NYSE NASD Stocks Recap 23,000 24,000 25,000 26,000 27,000 OA NDJFM 23,800 24,340 24,880 Dow Jones industrialsClose: 24,083.83 Change: 59.70 (0.2%) 10 DAYS 6,300 6,600 6,900 7,200 7,500 7,800 OA NDJFM 6,920 7,120 7,320 Nasdaq compositeClose: 7,003.74 Change: -3.62 (-0.1%) 10 DAYSDOW 24146.34 23823.08 24083.83 +59.70 +0.25% t s t -2.57% DOW Trans. 10551.04 10369.75 10508.13 +108.03 +1.04% t s t -0.98% DOW Util. 697.61 690.11 694.93 -0.48 -0.07% t s s -3.93% NYSE Comp. 12539.59 12408.78 12517.86 +3.87 +0.03% t s t -2.27% NASDAQ 7030.74 6926.98 7003.74 -3.62 -0.05% t s t +1.45% S&P 500 2645.30 2612.67 2639.40 +4.84 +0.18% t s t -1.28% S&P 400 1895.85 1873.11 1888.01 +1.19 +0.06% t s t -0.66% Wilshire 5000 27511.09 27188.24 27446.06 +24.90 +0.09% t s t -1.25% Russell 2000 1556.09 1539.95 1550.47 -2.81 -0.18% t s t +0.97% HIGH LOW CLOSE CHG. %CHG. WK MO QTR YTD Thursday, April 26, 2018

PAGE 33

BarcSPVeq VQT ... ... ...q 181.89 142.51 1 162.35 +2.6 BarSelMLP ATMP 1.17e 6.0 ...q 24.01 17.78 26 19.62 -5.4 BiP Cmdty DJP ... ... ...q 25.33 21.61 235 24.91 +2.0 BarcGsci36 GSP ... ... ...q 16.94 11.96 11 16.66 +7.2 BrcEnEu n FLEU ... ... ... 180.26 131.78 1 152.26 -4.3 BiPNickel JJN ... ... ...q 17.50 10.11 16.82 +9.3 BiPSPBWrt BWV ... ... ...q 80.07 73.27 77.50 -1.3 BiP GCrb GRN ... ... ...q 18.41 5.17 17.90 +75.1 BiPGbpUsd GBB ... ... ...q 37.80 33.10 36.14 +3.1 BiPEurUsd ERO ... ... ...q 46.90 40.26 45.01 +3.2 BiP Tin JJT ... ... ...q 50.46 43.33 48.42 +5.5 BiPAg JJA ... ... ...q 35.47 29.85 32.12 +5.6 BiP Softs JJS ... ... ...q 35.57 28.21 28.21 -11.7 BiP PrM JJP ... ... ...q 60.90 54.86 59.06 +1.8 BiP Plat PGM ... ... ...q 21.50 17.86 18.68 -.8 BiP Lead LD ... ... ...q 66.21 40.75 49.06 -15.9sBiP Cocoa NIB ... ... ...q 34.59 21.36 32 34.94 +53.1 BiP Alum JJU ... ... ...q 20.10 16.22 20.10 +.8 BarcBk prD BCSpD 2.03 7.8 ... 27.24 26.00 165 26.10 -2.1 BiPIndMet JJM ... ... ...q 30.93 23.24 29.55 -3.1 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 BiPEngy JJE ... ... ...q 6.92 4.67 6.54 +3.9 BarcBk prA BCSpA 1.78 7.1 ... 25.01 BiP JpyUsd JYN ... ... ...q 57.20 47.55 52.02 +9.4 BiPAsia8 AYT 1.21e 2.9 ...q 45.81 38.77 42.16 +.7 B iPInvVIX XXV ... ... ...q 45.60 36.44 37.00 -2.6 BarcCAPE CAPE ... ... ...q 126.10 104.49 1 115.96 -.5 BiPSPMLP IMLP 1.22e 7.1 ...q 20.66 15.44 3 17.08 -5.0 Barclay BCS .15e 1.3 ... 12.55 9.29 2198 12.00 +10.1 iPthNtGs n GAZB ... ... ... 49.19 36.56 37.30 -8.7 BiP SPVix XVZ ... ... ...q 25.80 17.32 19.68 -14.2 Bar ef VXA ... ... ... BrVxMdT rs VXZ ... ... ...q 26.03 16.42 167 21.10 +20.6 B iPVxST rs VXX ... ... ...q 64.44 25.59 39300 44.49 +59.3 BarcWomLd WIL ... ... ...q 70.29 59.73 65.58 -2.3 BaringsCp s MCI 1.20 8.0 ...q 16.36 14.70 31 15.05 -1.4 BaringsPt MPV 1.08 7.2 ...q 15.40 13.83 10 14.97 +6.2 BarcDisab RODI ... ... ...q 70.27 64.29 70.00 B&N Ed n BNED .60 8.2 ...dd 11.12 4.99 182 7.36 -10.7 BarnesNob BKS .60 10.7 ...dd 8.70 4.10 294 5.60 -16.4 Barnes B .56 .9 57 72.87 53.49 138 61.20 -3.3 Barnwell BRN ... ... ...dd 2.95 1.62 6 1.86 -10.6 BarrickG ABX .12 .9 29 18.35 11.07 11670 13.49 -6.8 BasicEnS XYZ ... ... ...dd .45 BasicEn n BAS ... ... ... 30.00 12.72 611 16.17 -31.1 Baxter s BAX .64 1.0 31 72.58 55.34 2909 66.52 +2.9sBaytexE g BTE ... ... 7 4.17 2.13 4669 4.29 +43.0 BeazerHm BZH ... ... 17 23.24 11.87 452 14.91 -22.4 BectDck BDX 3.00f 1.3 93 248.39 177.64 1060 229.49 +7.2 BectDk pfA BDXA ... ... ... 63.84 54.18 293 59.94 +3.5 Belden BDC .20 .3 13 87.15 64.51 394 67.23 -12.9 Belden pfB BDCpB ... ... ... 114.45 88.37 53 92.00 -10.7 Belltrx g rs BXE ... ... 1 3.88 .99 82 1.34 -22.1 Belmond BEL ... ... ...cc 14.20 10.75 346 11.00 -10.2 Bemis BMS 1.24f 2.8 18 49.84 40.60 725 43.79 -8.4 BenchElec BHE .15p ... 21 35.80 27.05 217 30.55 +5.0sBerkley WRB .56 .7 16 75.02 62.00 559 76.13 +6.3 Berkley pfB WRBpB 1.41 5.8 ... 26.21 23.67 22 24.12 -4.4tBerkly pfC WRBpC ... ... ... 27.24 24.53 8 24.65 -5.8 Berkly pfD WRBpD 1.44 5.9 ... 26.92 24.10 25 24.55 -5.3 BerkHa A BRK/A ... ... 24 326350.03 242180.00 0 295279.00 -.8 BerkH B BRK/B ... ... 27 217.62 160.93 3199 196.80 -.7 BerkHBcp BHLB .88 2.3 17 40.10 32.85 190 38.55 +5.3 BerryPlas BERY ... ... 22 61.71 49.91 685 55.69 -5.1 BestBuy BBY 1.80f 2.4 23 78.59 50.29 2565 74.38 +8.6 Best Inc n BSTI ... ... ... 13.25 8.08 716 11.03 +22.8 BigLots BIG 1.20f 2.8 12 64.42 41.04 948 42.46 -24.4 BiglariHld BH ... ... 10 443.80 290.05 4 414.96 +.1 BioAmber BIOA ... ... ...dd 2.88 .16 .16 -60.0 BioRadA BIO ... ... 68 279.59 208.95 111 258.85 +8.5 BioRadB BIO/B ... ... 68 271.00 210.71 261.65 +9.8 BiohvnPh n BHVN ... ... ... 39.51 16.50 257 27.10 +.4 BioPhrmX BPMX ... ... ...dd .90 .10 2753 .21 +91.8 BioTime BTX ... ... 3 3.50 2.10 349 2.22 +3.3 BioTime wt BTX/WS ... ... ... .49 .11 .19 +52.0 BirksGrp BGI ... ... ... 2.77 1.01 28 1.15 -11.5tBitautoH BITA ... ... 25 54.42 19.00 1087 19.14 -39.8 BlkHillsCp BKH 1.90f 3.4 16 72.02 50.49 486 55.74 -7.3 BlkHCp un BKHU ... ... ... 78.74 56.40 181 60.05 -9.2 BlKnight n BKI ... ... ... 53.00 42.70 597 48.70 +10.3 BlkStMin n BSM 1.25 7.1 18 19.03 15.12 54 17.71 -1.3 BlackBerry BB ... ... 18 14.55 8.47 3418 10.37 -7.2 BlackRock BLK 11.52f 2.2 21 594.52 377.85 687 512.22 -.3 Blrk22Gl n BGIO ... ... ... 10.20 9.27 99 9.38 -4.3 BlkBldAm BBN 1.58 7.3 ...q 23.96 21.38 106 21.77 -6.1 BlkCA18 BJZ .33 2.2 ...q 15.35 14.37 14 14.78 +1.5tBlkCAIT BFZ .87 6.7 ...q 14.81 12.89 93 12.86 -6.7tBlkCorBd BHK .78 6.1 ...q 14.26 12.80 127 12.75 -9.2 BlkCpHiY HYT .84 8.0 ...q 11.47 10.41 185 10.50 -4.0tBlkCrdAllo BTZ .97 7.8 ...q 13.66 12.49 208 12.46 -6.5 BlkDbtStr rs DSU .82 7.2 ...q 11.86 11.26 219 11.38 -2.7 BlkEngyRs BGR 1.32 9.1 ...q 15.50 12.32 87 14.53 +2.5 BlkEnhC&I CII 1.20 7.6 ...q 17.08 14.45 90 15.83 -3.4 BlkEEqDv BDJ .56 6.3 ...q 9.65 8.03 218 8.83 -4.3tBlEnhGvIn EGF .66 5.1 ...q 14.14 12.88 1 12.83 -4.3 BlkFltRtInc FRA .81 5.6 ...q 14.63 13.70 94 14.54 +5.4 BlkFloatR BGT .70 5.1 ...q 14.74 13.40 66 13.67 -1.8 BlkFL2020 BFO .37 2.6 ...q 15.20 13.46 14.32 -.7 BlkGlbOp BOE 1.16 10.4 ...q 13.08 10.09 130 11.20 -10.5 BlkHlthSci BME 2.40 6.9 ...q 38.00 32.81 27 34.82 -4.6 BlkIT BKT .37 6.5 ...q 6.40 5.71 62 5.73 -7.1 BlkIntlG&I BGY .59 9.9 ...q 6.85 5.63 206 5.94 -8.9tBlkIQM BKN .74a 5.5 ...q 15.75 13.52 42 13.55 -9.2 BlkLtdD BLW .95 6.3 ...q 16.30 14.91 73 15.00 -5.6 BlkLTMu BTA .65a 5.8 ...q 12.54 11.09 46 11.19 -6.8 BlkMDMB BZM .65 4.1 ...q 15.90 13.02 1 13.30 -2.3 BlkMATxE MHE .70a 5.2 ...q 15.00 12.84 1 13.35 -4.2 BlkMultSec BIT 1.40a 8.3 ...q 18.77 16.56 71 16.79 -7.5tBlkMuIntD MUI .59a 4.5 ...q 14.41 13.00 45 12.97 -6.8tBlkMuNYInt MNE .69 5.5 ...q 14.45 12.62 19 12.61 -7.4tBlkMunihCA MUC .64 4.9 ...q 15.19 13.04 111 13.01 -8.4tBlkMunHIQ MFL .86 6.8 ...q 15.33 12.72 97 12.66 -13.4 BlMunhNYQ MHN .61a 4.9 ...q 14.58 12.31 59 12.33 -7.9tBlMunhNJQ MUJ .71a 5.4 ...q 14.96 13.14 72 13.10 -9.5tBlkMunihQ MUS .81 6.6 ...q 14.22 12.36 47 12.31 -8.0tBlkMunHQ2 MUE .82 6.7 ...q 14.33 12.12 77 12.09 -13.1 BlMunyCAQ MCA .88 6.6 ...q 15.69 13.18 41 13.24 -9.7 BlkMunyInv MYF .97 7.1 ...q 17.88 13.61 37 13.70 -7.7tBlkMunyIQ MFT .85 6.6 ...q 15.32 12.89 16 12.89 -7.5tBlkMYMIQ MIY .83 6.4 ...q 14.35 12.99 23 13.02 -7.0 BlMunyNYQ MYN .57a 4.8 ...q 13.43 11.79 90 11.81 -8.6 BlkMunyPaQ MPA .86 6.3 ...q 14.91 13.35 26 13.57 -5.4tBlMunyQlty MQY .96 7.0 ...q 16.10 13.71 180 13.73 -9.5tBlkMuniyQ3 MYI .70 5.7 ...q 14.86 12.39 232 12.37 -10.4 BlkMuniast MUA .65a 4.9 ...q 15.84 13.14 81 13.15 -12.2 Blk2018 BPK .06 .4 ...q 15.07 14.71 19 14.93 +1.1 BlkMu2020 BKK .47a 3.1 ...q 15.95 14.92 28 15.07 +.5tBlkMuBdT BBK .76a 5.4 ...q 16.47 14.05 10 13.96 -7.9 BlkMuIIQ BAF .82 6.0 ...q 15.58 13.68 12 13.76 -7.1tBlkMunIIT BBF .87 6.8 ...q 15.80 12.85 25 12.82 -8.6tBlkMuIQT BYM .86 6.7 ...q 15.24 12.95 57 12.96 -8.7 BlkMuIT BFK .78 6.1 ...q 14.72 12.72 74 12.81 -9.1 BlkMuIT2 BLE .95a 7.1 ...q 15.87 13.31 181 13.53 -6.2 BlkMuTTT BTT .86a 4.1 ...q 23.62 20.98 114 21.01 -6.0tBlkMunienh MEN .73a 7.0 ...q 12.46 10.40 94 10.39 -10.9 BlkMunihld MHD .89a 6.0 ...q 18.25 14.90 22 14.90 -9.8tBlkMunihd2 MUH .81a 5.9 ...q 16.63 13.69 21 13.66 -7.6 BlkMunvst MVF .64a 7.4 ...q 10.02 8.58 121 8.63 -10.2tBlkMuniv2 MVT .88a 6.3 ...q 16.18 14.01 40 13.96 -9.6 BlkMunyAZ MZA .83 5.7 ...q 17.90 14.03 6 14.73 -8.9tBlMunyldCA MYC .74a 5.9 ...q 15.72 13.15 51 13.14 -11.2tBlkMuniyld MYD .80a 6.1 ...q 15.73 13.07 171 13.07 -10.0tBlkMunyNJ MYJ .90 6.6 ...q 17.48 13.68 33 13.73 -13.1tBlMunQlt2 MQT .80 6.7 ...q 13.91 11.92 55 11.92 -9.0 BlkNJMB BLJ .83a 6.2 ...q 16.21 13.37 1 13.50 -8.4 BlkNJIT BNJ .76 5.5 ...q 16.35 13.76 6 13.80 -8.3 BlkNY18 BLH .03 .2 ...q 14.98 14.66 0 14.71 +.1 BlkNYMB BQH .74 5.6 ...q 15.65 13.03 7 13.13 -10.8 BlkNYIQT BSE .69 5.6 ...q 14.00 12.14 24 12.23 -7.1 BlkNYIT BNY .83 6.5 ...q 15.50 12.60 35 12.80 -10.5 BlkNYMu2 BFY .84 6.5 ...q 15.90 12.73 19 12.86 -13.1 BlkRsCmdy BCX .79 8.3 ...q 10.50 7.76 200 9.52 -2.6 BlkSciTch BST 1.20 4.0 ...q 34.26 21.68 106 29.79 +11.6 BlkStMT BSD .78a 6.2 ...q 15.61 12.41 12 12.54 -8.3 BlkU&Inf BUI 1.45 7.3 ...q 21.74 19.08 29 19.80 -8.4 BlkVAMB BHV .83 5.0 ...q 20.22 15.53 3 16.69 -3.0 BlkstFltRt BSL 1.08 6.0 ...q 18.80 17.01 49 17.86 -.8 BlkstGSOSt BGB 1.26 7.9 ...q 16.41 15.51 146 15.90 +1.2 Blackstone BX 2.70e 8.5 15 37.52 29.03 4077 31.66 -1.1 BlkstnMtg BXMT 2.48 8.1 13 33.08 29.51 961 30.48 -5.3 BlkLSCrInc BGX 1.18 7.1 ...q 16.98 15.45 85 16.65 +4.6 BlockHR HRB .96 3.4 23 31.80 23.60 5088 28.12 +7.2 BlonderT BDR ... ... ...dd 1.52 .38 71 1.09 +79.9 BlueAprn n APRN ... ... 7 10.10 1.72 1077 1.97 -51.1 BlueCapRe BCRH 1.20 10.3 ...dd 20.20 11.00 19 11.60 -3.7 BluegVac n BXG .60 2.6 ... 24.55 13.00 64 23.46 +28.5 BlueLinx rs BXC ... ... 13 41.85 7.57 100 40.94 +319.5 BluerkRsd BRG 1.16 13.5 ...dd 13.77 7.02 174 8.61 -14.8 BluerkRs pf BRGpA 2.06 8.4 ... 27.00 24.53 5 24.66 -6.5 BluerkR pfD BRGpD 1.78 8.3 ... 26.25 20.84 14 21.50 -14.7 BluerkR pfC BRGpC 1.91 8.3 ... 26.50 22.48 7 23.07 -9.4 BdwlkPpl BWP .40 3.6 9 18.79 9.85 2556 11.18 -13.4 Boeing BA 6.84f 2.0 36 371.60 175.47 11008 342.86 +16.3 BoiseCasc BCC .28 .7 20 45.95 26.25 243 42.00 +5.3 BonanzaCE BCEI ... ... 39 40.60 23.33 121 29.35 +6.4 BootBarn BOOT ... ... 22 20.31 5.90 367 19.57 +17.8 BoozAllnH BAH .76f 1.9 21 41.13 31.06 946 39.83 +4.5 BorgWarn BWA .68 1.3 15 58.22 39.80 1699 52.91 +3.6 BostBeer SAM ... ... 27 227.75 128.70 301 217.05 +13.6 BostProp BXP 3.20f 2.7 28 131.84 111.57 1299 118.32 -9.0 BosProp pfB BXPpB 1.31 5.4 ... 26.94 22.69 33 24.35 -3.6 BostonSci BSX ... ... 20 29.93 24.54 14659 29.42 +18.7 BldrG&IFd BIF .11a 1.0 ...q 11.84 9.26 165 10.63 -4.1 BovieMed BVX ... ... ...dd 4.29 1.87 24 3.48 +33.8 BowlA BWL/A .68 4.4 43 16.64 13.43 0 15.40 +2.7 Box Inc n BOX ... ... ...dd 24.50 16.76 6117 22.11 +4.7 BoydGm BYD .20 ... 22 40.44 22.43 1447 33.75 -3.7 BradyCp BRC .83 2.2 25 40.25 31.70 124 37.60 -.8 BraemHot BHR .64 6.1 8 11.34 8.44 269 10.53 +8.2 AshHPr pfB AHPpB ... ... ... 21.34 18.20 19.28 -3.6 Brandyw BDN .72 4.6 14 18.69 15.21 1289 15.77 -13.3 BrasilAgro LND ... ... ... 4.55 3.21 7 3.80 +8.5 Braskem BAK .78e 3.0 ... 33.73 17.44 335 25.86 -1.5 BridgptEd BPI ... ... 25 15.85 5.71 83 6.05 -27.1tBrigStrat BGG .56 2.8 12 27.34 19.78 396 19.71 -22.3 BrightHrz BFAM ... ... 48 105.04 74.95 312 95.89 +2.0 BrghtSch n BEDU ... ... ...dd 28.18 10.79 1409 12.77 -31.6 Brinker EAT 1.52 3.7 13 44.74 29.50 967 40.62 +4.6 Brinks BCO .60 .8 ...cc 88.10 57.95 562 75.30 -4.3tBrMySq BMY 1.60 3.1 51 70.05 50.66 13042 51.76 -15.5 BristowGp BRS .28 1.7 ...dd 17.35 6.21 243 16.32 +21.2 BritATob s BTI 2.24e 4.2 ... 73.41 50.82 2981 53.60 -20.0 BrixmorP BRX 1.10f 7.9 9 21.21 13.74 1761 13.98 -25.1 BroadrdgF BR 1.46 1.4 33 112.59 68.16 661 107.36 +18.5 Brookdale BKD ... ... ...dd 15.66 6.28 1530 6.52 -32.8 BrkfdAs g s BAM .60f 1.6 13 44.33 36.32 684 38.23 -12.2 BrookBus n BBU .25 .7 ... 41.42 25.79 26 35.56 +3.0 BrkfDtla pf DTLAp 1.91 7.7 ... 31.31 23.62 19 24.90 -13.5 BrkGblInf INF 1.40 11.6 ...q 14.20 11.02 33 12.08 -6.6 BrkfInfra s BIP 1.88f 4.6 29 46.88 37.54 171 40.76 -9.0 BrkRlAs n RA .20p ... ... 24.39 21.06 71 22.06 -5.6tBrkfReEn BEP 1.96f 6.6 ... 36.00 29.80 95 29.88 -14.4 HeliosTR rt HTRr ... ... ... .64 BrwnBrn s BRO .30 1.1 28 26.94 20.85 1990 26.83 BrownFA s BF/A .79 1.5 31 56.10 35.44 33 52.53 +5.1 BrownFB s BF/B ... ... ... 56.81 37.64 561 54.80 Brunswick BC .76 1.3 16 64.45 48.04 1213 58.16 +5.3 Buckeye BPL 5.05 12.4 12 69.60 35.24 765 40.69 -17.9 Buckle BKE 1.00e 4.4 12 25.11 13.50 233 22.50 -5.3 Buenavent BVN ... ... ...dd 16.80 10.87 692 16.17 +14.8 BldBear BBW ... ... 19 11.90 7.25 45 9.25 +.5 BungeLt BG 1.84 2.5 32 83.75 63.87 1262 72.55 +8.2 BurlStrs BURL ... ... 31 140.34 79.07 603 133.60 +8.6 BylineBc n BY ... ... ... 24.80 19.02 35 22.89 -.3C -C&J Eng n CJ ... ... ... 36.57 22.99 822 29.00 -13.4 CTrkMH23 MLPC .89e 6.4 ...q 17.46 12.85 3 13.90 -8.7 CtrMillr n MLPE ... ... ... 26.31 19.84 19.59 -15.5 CAE Inc g CAE .36 ... ... 19.95 15.23 208 18.97 +2.2 CAI Intl CAI ... ... 6 40.11 17.68 189 20.99 -25.9 CBIZ Inc CBZ ... ... 21 19.65 14.05 140 18.30 +18.4 CBL Asc CBL .80m 20.6 2 9.73 3.80 2925 3.89 -31.3 CBL pfD CBLpD 1.84 10.6 ... 24.96 16.30 131 17.35 -20.6 CBL pfE CBLpE 1.66 10.6 ... 25.08 15.06 9 15.62 -29.2 CBRE GRE IGR .60 8.3 ...q 8.05 7.17 195 7.24 -8.6 CBRE Grp CBRE ... ... 18 48.44 32.53 2213 45.39 +4.8 CBS A CBS/A .72f 1.4 15 68.86 49.24 1 50.53 -15.5 CBS B CBS .72 1.4 11 68.75 49.04 2287 50.42 -14.5 CCA Inds CAW ... ... 14 3.81 2.75 4 2.96 -6.0 CF Inds s CF 1.20 3.0 ...dd 45.00 25.04 2006 39.61 -6.9 CGG rs CGG ... ... ... 7.67 1.88 59 2.32 -48.1 CGI g GIB ... ... ... 59.89 47.25 130 57.54 +5.9 CIT Grp CIT .64 1.2 22 56.14 43.25 3451 52.90 +7.5 CKE Inc CK ... ... ... CKX Lands CKX .12m 1.1 44 12.10 9.60 7 10.45 +2.7 CMS Eng CMS 1.43 3.1 28 50.83 40.48 2483 45.86 -3.0 CNA Fn CNA 1.20a 2.4 15 55.62 43.72 167 49.16 -7.3 CNH Indl CNHI .14e 1.2 ...cc 15.65 10.36 1958 11.90 -11.2 CNO Fincl CNO .36 1.6 15 26.47 19.37 672 22.48 -9.0 CNOOC CEO 4.92e 3.0 ... 169.06 108.05 119 164.19 +14.4 CNX Midst CNXM 1.30f 7.0 11 22.83 15.25 26 18.50 +10.3 CNX Resc CNX .04 .3 ...dd 18.08 11.30 3650 14.40 -1.6 ConslCoal n CCR 2.05 13.9 ... 16.65 13.15 7 14.75 -5.8 CONSOL n CEIX ... ... ... 41.89 19.51 224 32.88 -16.8 CPFL Eng CPL .12e .9 ... 17.69 10.63 15 13.61 +18.3 CPI Aero CVU ... ... 15 10.75 5.55 19 9.90 +10.6 CRH Med CRHM ... ... ... 6.40 1.46 12 2.80 +5.7 CRH CRH .72e 2.0 ... 39.32 32.47 945 35.53 -1.6 CsopChiA50 AFTY 1.17e 6.8 ...q 20.51 13.45 1 17.24 -2.1 Csop ChInt CNHX ... ... ...q 31.99 25.40 28.11 -3.5 Csop Csi300 HAHA ... ... ...q 36.52 26.95 31.75 -5.7 CSS Inds CSS .80 4.6 73 30.29 16.94 25 17.42 -37.4 CTS CTS .16 .6 24 29.95 20.25 115 28.90 +12.2 CURO Gp n CURO ... ... ... 20.06 13.50 97 19.86 +41.1 CVR Engy CVI 2.00 5.6 ...cc 39.70 16.75 286 35.55 -4.5 CVR Ptrs UAN .71e 23.1 ...dd 4.96 2.58 143 3.07 -6.4 CVR Rfng CVRR 1.39 ... 29 18.25 6.70 525 17.00 +2.7 CVS Health CVS 2.00 3.0 12 84.00 60.14 7152 67.73 -6.6 CWA Inco n CWAI ... ... ... 26.93 24.55 24.92 -2.5 CYS Invest CYS .88 13.3 6 8.98 6.25 1602 6.62 -17.6 CYSInv pfA CYSpA 1.94 8.0 ... 25.73 24.01 8 24.25 -3.1 CYSInv pfB CYSpB 1.88 7.9 ... 25.32 23.40 12 23.80 -4.0 CabGS t34 GYB .83 3.6 ... 23.75 22.03 8 23.00 CabcoJCP97 PFH 1.91 14.6 ... 18.74 11.00 0 13.08 -11.4 CabAT&T34 GYC .83 3.6 ... 24.90 22.00 0 23.00 +2.0 CableOne n CABO 7.00 1.0 37 788.00 627.25 36 696.95 -.9 Cabot CBT 1.26 2.2 16 68.63 50.21 307 56.18 -8.8 CabotO&G COG .24f 1.0 44 29.57 21.40 4576 23.17 -19.0 CACI CACI ... ... 14 160.40 115.10 159 154.40 +16.7 Cactus n WHD ... ... ... 29.96 19.18 261 27.85 +37.5 CadencB n CADE .13 .4 ... 29.40 20.00 285 28.80 +6.2 CaledoMn n CMCL .28 2.9 ... 9.94 5.17 12 9.60 +29.9 Caleres CAL .28 .9 16 36.00 22.39 256 32.46 -3.0sCalifRes rs CRC ... ... ...dd 25.32 6.47 3177 25.54 +31.4 CalifWtr CWT .75f 1.9 28 46.15 32.75 261 39.25 -13.5 Calix CALX ... ... ...dd 7.38 4.65 148 6.60 +10.9 CallGolf ELY .04 .2 36 17.75 11.74 895 16.70 +19.9 CallonPet CPE ... ... 31 14.44 9.34 4045 14.01 +15.3 Callon pfA CPEpA 5.00 9.8 ... 53.45 47.11 3 50.80 -.9 Calpine CPN ... ... ...dd 15.25 9.70 15.25 +.8 CambrE rs CEI ... ... ...dd .45 .08 .10 -19.7 Cambrex CBM ... ... 20 62.95 42.55 220 53.30 +11.0 CambriaYld SYLD .49e 1.3 ...q 41.00 33.17 10 38.05 -.9 CambFgnY FYLD .75e 2.8 ...q 27.94 23.15 1 26.61 +.9 CambGblV GVAL .54e 2.1 ...q 28.50 22.65 13 26.15 +2.1 CamGblMo GMOM .56e 2.0 ...q 29.42 24.47 9 27.37 -.1 CambGlAss GAA .55e 2.0 ... 28.60 25.41 9 27.30 -.7 CambrEmS EYLD ... ... ... 38.25 29.46 1 35.60 +2.6 CambSovHi SOVB 1.72e 4.5 ... 28.65 CambEq n CCOR ... ... ... 26.18 24.47 43 24.82 -3.9 CambTail n TAIL ... ... ... 25.47 21.44 9 21.69 -4.0 CamValMom VAMO ... ... ...q 28.07 22.55 4 25.26 +1.2 CamdenPT CPT 3.08f 3.7 22 96.39 78.19 437 84.35 -8.4 Cameco g CCJ .40 ... ... 11.18 7.68 1772 10.20 +10.5 CampSp CPB 1.40 3.4 14 59.14 39.79 1955 41.51 -13.7 CampWrl n CWH .54 2.0 ... 47.62 25.51 1498 27.26 -39.1 Can-Fite CANF ... ... 6 2.75 1.24 80 1.37 -7.4 CdaGoose n GOOS ... ... ... 38.25 15.98 565 35.18 +11.5 CIBC g CM 5.32f ... 10 100.01 77.20 275 86.30 -11.4 CdnNR gs CNI 1.33 ... ... 85.73 70.59 1894 76.60 -7.2 CdnNRs gs CNQ 1.34f ... ... 37.63 27.52 1813 36.25 +1.5 CP Rwy g CP 1.87 ... ... 188.80 150.91 723 180.52 -1.2sCannaeHl n CNNE ... ... ...dd 20.80 16.16 946 20.34 +19.4 Canon CAJ ... ... ... 40.67 32.20 377 34.48 -7.8 CantelMed CMD .14e .1 73 123.60 69.21 93 112.88 +9.7 CapOne COF 1.60 1.7 20 106.50 76.05 6257 92.76 -6.8 CapOne wt COF/WS ... ... ... 63.91 35.50 62.00 +6.9 CapOne pfC COFpC 1.56 6.0 ... 26.79 25.49 19 25.80 -1.5 CapOne pfD COFpD 1.68 6.4 ... 27.88 25.82 31 26.29 -2.0 CapOne pfF COFpF 1.55 5.9 ... 27.74 25.49 29 26.15 -3.3 CapOne pfB COFpP 1.50 6.0 ... 25.88 24.91 34 25.19 -.5 CpOne pf H COFpH ... ... ... 27.19 25.12 23 25.73 -4.4 CapOne pfG COFpG ... ... ... 25.55 23.25 241 24.08 -3.8 CapSenL CSU ... ... ...dd 16.72 10.27 153 11.52 -14.6 CapInv n CIC ... ... ... 10.10 9.60 1 9.80 +1.2 CapInv wt CIC/WS ... ... ... 1.20 1.05 1.10 CapsteadM CMO .64 7.2 13 11.41 8.17 421 8.91 +3.0 Capstd pfE CMOpE 1.88 7.6 ... 25.85 24.70 26 24.84 -2.0 CarboCer CRR ... ... ...dd 12.69 5.83 543 7.89 -22.5 CardnlHlth CAH 1.85 2.9 15 80.37 54.66 2999 63.57 +3.8 Care.com CRCM ... ... ...cc 20.88 11.59 161 15.79 -12.5 Carlisle CSL 1.48 1.4 19 119.21 92.09 1300 107.94 -5.0 CarMax KMX ... ... 17 77.64 56.53 1286 62.09 -3.2 Carnival CCL 2.00f 3.0 17 72.70 59.68 3133 66.07 -.5 CarnUK CUK 1.80f 2.7 ... 72.29 59.93 200 66.33 +.1 CarpTech CRS .72 1.5 38 54.61 34.95 802 49.20 -3.5sCarrSrv CSV .30f 1.1 19 28.93 23.15 309 27.57 +7.2 Cars.cm CARS ... ... ... 32.28 20.94 359 28.03 -2.8 Carters CRI 1.80f 1.7 17 129.00 79.76 1717 104.91 -10.7 Carvana A n CVNA ... ... ... 31.35 8.14 1429 29.26 +53.0 CastleBr ROX ... ... ...dd 2.22 .98 174 1.21 -.8 CastlightH CSLT ... ... ...dd 4.75 3.15 184 3.65 -2.7 Catalent CTLT ... ... 71 47.87 28.76 642 41.40 +.8 CatchMTim CTT .54 4.2 ...dd 13.73 10.81 206 12.95 -1.4 Caterpillar CAT 3.12 2.1 18 173.19 97.74 9827 145.19 -7.9 CatoCp CATO 1.32 8.0 18 23.30 10.76 205 16.46 +3.4 CedarF FUN 3.56 5.4 17 72.56 59.66 144 65.43 +.7 CedarRlty CDR .20 5.5 9 6.29 3.54 879 3.66 -39.8tCedarR pfB CDRpB 1.81 8.1 ... 25.79 22.45 6 22.26 -11.9tCedrRT pfC CDRpC 1.63 8.3 ... 25.39 19.67 32 19.55 -21.9 CelSci wt CVM/WS ... ... ... .09 .00 .04 +115.8 Cel-Sci rs CVM ... ... ... 3.69 1.30 169 1.94 +2.6 Celanese CE 1.84 1.7 13 114.00 83.34 635 109.56 +2.3 Celestic g CLS ... ... 9 14.38 9.79 593 10.66 +1.7 Cellcom CEL ... ... 8 10.66 6.58 3 7.20 -29.4 Cementos CPAC .50e 4.1 ... 13.49 10.02 45 12.25 -1.2 Cemex CX .29t ... ... 10.37 6.43 6119 6.62 -11.7 Cemig pf CIG .08e 3.4 ... 3.09 1.89 1591 2.32 +12.6 Cemig CIG/C .08e 3.8 ... 3.65 1.81 2.12 +14.5 CenovusE CVE .20 ... 8 11.52 6.76 10668 9.96 +9.1 Centene s CNC ... ... 17 113.88 72.14 2018 109.29 +8.3 CC MLPInf CEN 1.25 13.4 ...q 12.43 8.12 196 9.31 -6.5tCenterPnt CNP 1.11f 4.5 18 30.45 25.29 8427 24.92 -12.1 CentElBr B EBR/B ... ... ... 9.06 4.60 24 6.19 -8.8 CentElecBr EBR ... ... ... 7.86 3.49 1029 5.21 -8.6 CnEurRusT CEE .56e 2.3 ...q 28.32 20.88 9 24.34 -.2 CFCda g CEF .01 .1 ...q 13.75 11.72 13.50 +.7 CenPacFn CPF .84f 2.7 20 33.15 27.34 249 31.19 +4.6 CentSecur CET 1.78e .8 ...q 29.00 24.12 25 26.64 -2.8 CentrusEn LEU ... ... ...dd 5.33 3.30 4 3.85 -4.0 CentCmtys CCS ... ... 15 36.00 21.90 118 29.75 -4.3 CntryLink CTL 2.16 11.7 8 27.61 13.16 10647 18.50 +10.9 Cervecer CCU .35e 1.3 ... 30.35 25.03 196 27.80 -6.0 ChannAdv ECOM ... ... ...dd 12.65 8.30 65 12.30 +36.7 ChRvLab CRL ... ... 21 119.05 86.97 214 104.70 -4.3 ChaseCorp CCF .80f .7 33 129.55 83.35 34 111.90 -7.1 ChathLTr CLDT 1.32 6.9 26 23.91 17.90 181 19.13 -15.9 CheetahM CMCM ... ... ... 18.18 7.54 1035 12.79 +5.9 Chegg CHGG ... ... ...dd 23.54 8.97 677 22.08 +35.3 Chemed CHE 1.12 .4 46 313.25 186.09 128 306.34 +26.1 Chemours n CC .68f 1.3 13 58.08 34.84 882 50.92 +1.7 CheniereEn LNG ... ... ...dd 60.22 40.36 1342 57.80 +7.4 ChenEnLP CQP 2.00f 6.6 ...dd 33.47 26.41 105 30.12 +1.6 ChenEnHld CQH 2.04f 7.4 54 29.73 24.03 50 27.40 -1.0 CherHMtg CHMI 1.96 11.1 3 19.43 16.01 67 17.62 -2.1 ChrHMt pfA CHMIpA 2.05 8.2 ... 25.89 24.47 3 25.00 -3.1 ChesEng CHK ... ... 5 5.87 2.53 22680 2.98 -24.7 ChesEn pfD CHKpD 4.50 9.2 ... 62.00 45.99 1 48.70 -2.0 ChesGranW CHKR .32e 22.5 1 2.85 1.20 44 1.40 -24.3 ChespkLdg CHSP 1.60 5.5 30 29.98 22.55 189 29.27 +8.0 ChespkUtil CPK 1.30 1.7 21 86.35 66.35 94 74.80 -4.8 Chevron CVX 4.48f 3.7 55 133.88 102.55 5247 122.72 -2.0 ChicB&I CBI .28 1.9 ...dd 30.71 9.55 17073 14.66 -9.2 ChiRivet CVR .84f 2.8 17 41.00 26.50 0 29.80 -6.3 Chicos CHS .33 3.3 14 14.38 6.96 2342 10.01 +13.5 Chimera rs CIM 2.00 11.6 7 20.69 15.77 534 17.31 -6.3 Chimer pfA CIMpA 2.00 7.9 ... 26.74 24.51 3 25.27 -2.1 Chimer pfB CIMpB 2.00 7.9 ... 26.47 24.88 13 25.35 -1.7 ChiCBlood CO ... ... 35 14.95 7.08 11.87 +19.3 ChinaDEd DL .45e ... 10 10.71 6.61 14 7.97 -14.0 ChinaEAir CEA ... ... ... 45.33 24.44 28 38.51 +6.6 ChinaFd CHN .55e 2.6 ...q 24.76 17.29 9 21.30 -1.6 ChinaGreen CGA .10e 8.1 2 2.11 1.19 66 1.24 ChinaLife s LFC .14e 1.0 ... 17.85 13.48 482 13.89 -11.0 ChinaMble CHL 3.50e 7.5 ... 56.93 44.55 594 46.50 -8.0 ChiNBorun BORN ... ... 2 1.74 1.12 14 1.24 -1.3 ChOnlEd n COE ... ... ... 19.82 9.25 7 10.58 -15.4 ChinaPet SNP 3.73e 3.9 ... 98.00 69.60 126 95.63 +30.3 ChinaPhH CPHI ... ... ...dd 1.45 .14 339 .30 +70.5tChinRap n XRF ... ... ... 12.86 3.93 120 3.90 -31.8 ChinaSoAir ZNH .64e 1.3 ... 70.52 32.54 49 50.95 -1.7 ChinaTel CHA 1.21e 2.6 ... 53.78 41.28 42 46.44 -2.2 ChinaUni CHU ... ... ... 16.55 11.87 236 13.52 -.1 ChiXFsh rs XNY ... ... ...dd 7.10 3.30 6.55 +33.9 ChinaYuch CYD .90e 4.2 7 27.98 16.16 48 21.20 -11.7 ChinZenix ZX ... ... ...dd 2.31 .86 6 1.27 +4.4 Chipotle CMG ... ... ...cc 499.00 247.52 1332 339.52 +17.5 ChoiceHtls CHH .86 1.1 40 85.35 59.60 244 81.15 +4.6 ChrisBnk CBK ... ... ...dd 1.55 .95 230 1.03 -18.9 ChubbLtd CB 2.92e 2.1 17 157.50 131.14 2777 137.26 -6.1 ChungTel CHT 1.29e 3.5 ... 39.33 33.10 198 37.34 +5.4 ChurchDwt s CHD .87f 1.9 ... 54.18 43.21 1688 45.89 -8.5 CienaCorp CIEN ... ... ...dd 27.98 19.40 3866 26.62 +27.2 Cigna CI .04 ... 17 227.13 155.32 1295 171.70 -15.5 Cimarex XEC .64f .6 22 130.16 87.98 723 101.39 -16.9 CincB pfB CBBpB 3.38 6.8 ... 52.37 48.15 1 49.45 -3.0 CinciBell rs CBB ... ... 67 22.20 13.00 306 15.40 -26.1 Cinemark CNK 1.28f 3.2 17 44.38 32.03 701 39.71 +14.0 CinerRes CINR 2.27 8.7 13 29.75 22.61 25 25.98 +3.5 Circor CIR .15 .3 26 68.76 40.58 49 43.89 -9.8 Cision CISN ... ... 72 14.19 9.90 249 13.69 +15.3 CapAcIII wt CISNW ... ... ... 2.01 1.50 1.88 CitGBP Dl n UGBP ... ... ... 32.62 26.15 0 28.74 +8.6 CitCHF Dl n UCHF ... ... ... 32.08 26.21 26.44 -.4 Citi GBP n DGBP ... ... ... 21.62 18.65 20.29 -4.8 CitEUR Dl n UEUR ... ... ... 31.62 26.61 1 27.51 -.2 Citi EUR n DEUR ... ... ... 24.13 18.78 4 21.98 -4.2sCiti AUD n DAUD ... ... ... 24.03 18.62 0 24.47 +22.4 CitAUD Dl n UAUD ... ... ... 32.65 25.35 25.35 -5.1 Citi JPY n DJPY ... ... ... 22.83 18.17 21.03 -7.8 CitJPY Dl n UJPY ... ... ... 39.22 27.65 1 28.11 -3.8 Citi CHF n DCHF ... ... ... 23.87 19.08 23.87 +1.2 CitiStratDv DIVC ... ... ...q 37.34 30.51 36.50 +4.3 Citigp pfN CpN 1.97 7.2 ... 27.81 25.85 185 27.25 -.8 CgpVelLCrd UWT ... ... ... 36.50 10.01 2934 34.37 +40.2 CgpVelICrd DWT ... ... ... 44.68 8.11 7212 8.60 -38.8 Citigroup C 1.28 1.8 12 80.70 58.93 16040 69.36 -6.8 Citigp wtA C/WS/A ... ... ... .18 .06 .12 +23.0 Citigrp pfC CpC 1.45 5.7 ... 26.16 24.70 34 25.22 -.9 Citigp pfJ CpJ 1.78 6.4 ... 30.45 27.59 91 27.85 -3.5 Citigp pfK CpK 1.72 6.3 ... 29.99 26.85 127 27.50 -3.6 Citigrp pfP CpP 2.03 7.9 ... 28.71 25.65 25.68 -1.3 Citigrp pfS CpS 1.58 6.1 ... 27.40 25.44 39 26.11 -3.0 Citigrp pfL CpL 1.72 6.6 ... 27.88 25.72 36 26.14 -1.6 CitizFincl CFG .52 1.2 13 48.23 31.51 3773 42.52 +1.3 CitizInc CIA ... ... ...cc 8.87 5.86 80 7.90 +7.5 CityOffce g CIO .94 ... 43 13.93 10.03 147 11.22 -13.8 CityOff pfA CIOpA 1.66 7.0 ... 26.47 22.78 23.65 -6.1 Civeo CVEO ... ... ...dd 4.20 1.57 451 3.90 +42.9 CivitasSolu CIVI ... ... 27 19.90 11.15 130 14.25 -16.7 ClaudeR g CGR ... ... ... .18 ClayGSCn GCE 1.43e 9.5 ...q 17.55 14.85 15.00 -9.9 CleanHarb CLH ... ... ...cc 61.62 46.62 247 48.16 -11.1 ClearChan CCO ... ... ...dd 5.75 3.35 30 4.95 +7.6 ClrBrEnTR CTR 1.35e 12.7 ...q 13.73 9.50 118 10.59 -8.9 ClrLgCap n LRGE ... ... ... 31.89 26.78 0 29.93 +1.8 ClrbrgMLP CBA .80m 11.0 ...q 9.82 6.53 157 7.29 -12.0 ClearEnFd CEM 1.76f 12.9 ...q 17.36 12.10 184 13.66 -10.5 ClrbEOpFd EMO 1.47e 13.6 ...q 13.70 9.56 99 10.83 -8.2tClearwPpr CLW ... ... 13 50.60 23.80 378 24.15 -46.8 ClevCliffs CLF ... ... 6 9.15 5.56 9367 7.48 +3.7 ClipRlty n CLPR .38 ... ... 13.00 7.62 15 7.72 -22.7 Clorox CLX 3.84f 3.3 19 150.40 113.57 1508 116.42 -21.7 CloudPeak CLD ... ... ...dd 5.70 2.76 1049 2.98 -33.0 Cloudera n CLDR ... ... ... 23.35 12.57 2086 14.06 -14.9 CloughGA GLV 1.44 11.4 ...q 14.39 12.27 10 12.60 -5.5 CloughGEq GLQ 1.38 10.3 ...q 14.39 12.33 44 13.35 -.1 ClghGlbOp GLO 1.20 11.3 ...q 11.67 10.32 114 10.59 -2.7tCCFemsa KOF 1.75e 2.7 ... 91.85 63.90 57 64.22 -7.8tCocaCola KO 1.56f 3.7 72 48.62 42.19 19551 42.43 -7.5 CocaCEur n CCE 1.04f 2.6 ... 44.75 36.17 867 39.77 -.2 Coeur CDE ... ... ...cc 9.98 6.71 1829 8.41 +12.1 Cohen n COHN .80 7.5 ... 12.00 7.50 1 10.64 +32.7 CohSClosed FOF 1.04 8.4 ...q 13.52 11.60 42 12.31 -7.5 CohStGlbI INB 1.12 12.1 ...q 10.44 9.05 83 9.25 -6.4 Cohen&Str CNS 1.12 2.8 19 47.83 36.29 277 39.85 -15.7 CohStInfra UTF 1.60 7.5 ...q 24.61 20.88 151 21.46 -10.6 C&SLtDP&I LDP 1.87 7.3 ...q 27.25 24.85 54 25.48 -2.3 C&SIncEgy MIE 1.32 13.3 ...q 11.51 8.86 86 9.96 -2.8 CohStQIR RQI .96 8.6 ...q 13.19 10.55 330 11.18 -11.6 CohStRE RNP 1.48 8.2 ...q 21.98 17.91 151 18.13 -14.8tCohStSelPf PSF 2.06 8.2 ...q 29.16 25.30 31 25.27 -10.5 CohenStTR RFI .96 8.1 ...q 13.03 11.50 39 11.90 -6.8 Colfax CFX ... ... 25 43.29 29.94 540 31.97 -19.3 ColgPalm CL 1.68f 2.5 23 77.91 65.85 3352 66.41 -12.0 ColNthSC n CLNC ... ... ... 21.20 18.16 185 19.09 -7.1 ColNrthS n CLNS ... ... ... 14.74 5.28 16391 6.02 -47.2 ColNrth pfB CLNSpB 2.06 8.3 ... 25.76 22.26 3 24.93 -1.9 ColNrth pfD CLNSpD 2.13 8.5 ... 26.50 23.78 7 24.93 -2.5 ColNrth pfE CLNSpE 2.19 8.7 ... 27.52 23.86 28 25.13 -5.4 ColNrth pfG CLNSpG 1.88 8.1 ... 27.25 22.49 4 23.16 -7.9 ColNrth pfJ CLNSpJ ... ... ... 24.84 21.48 82 23.06 -6.1 ColNrth pfI CLNSpI 1.79 7.7 ... 25.94 21.81 25 23.13 -8.1 ColNrth pfH CLNSpH 1.78 7.7 ... 26.00 21.61 17 23.06 -7.8 Col BdSt n GMTB ... ... ... Col Sust n ESGW ... ... ... 32.13 27.20 0 30.02 -.5 Col SusInt n ESGN ... ... ... 32.31 27.17 0 30.19 -1.2 Col SusUS n ESGS ... ... ... 32.51 28.50 29.63 +.1 ColumTr ef n DIAL ... ... ... 20.09 19.78 19.80 -.7 Col Bey BBRC .50e 2.6 ...q 20.47 16.35 1 19.11 +3.7 ColEmxChi XCEM ... ... ...q 30.22 25.47 2 26.91 -2.7 ColQualDv HILO .32e 2.1 ...q 17.10 13.69 0 15.31 -3.7 Col EMCns ECON .10e .4 ...q 29.87 25.48 320 25.85 -8.1 Col IndiaC INCO .03e .1 ...q 51.06 39.76 29 47.48 -4.3 Col IndiaInf INXX .10e .7 ...q 16.79 13.03 9 14.20 -10.5 Col IndSC SCIN .17e .8 ...q 25.98 17.79 2 20.33 -13.2 ColumbPT CXP .80 3.9 12 23.31 19.55 750 20.71 -9.8 ColSelTec STK .92a 4.3 ...q 24.58 20.09 153 21.20 -4.7 Comcst29 CCZ 1.58e 3.0 ... 64.00 50.00 53.00 -15.7 Comerica CMA 1.36f 1.4 19 102.66 64.04 1114 96.07 +10.7 Comeric wt CMA/WS ... ... ... 65.50 34.89 65.50 +12.3 ComfrtS FIX .30 .7 26 44.80 31.90 105 41.65 -4.6 ComndSec MOC ... ... ...dd 3.55 2.49 37 2.86 -6.8 CmclMtls CMC .48 2.2 44 26.72 17.05 1145 21.73 +1.9 CmtyBkSy CBU 1.36 2.4 17 58.80 48.89 476 57.40 +6.8 CmtyHlt CYH ... ... ...dd 10.51 3.77 1464 3.90 -8.5 CmtyHcT n CHCT 1.59f 6.4 92 30.64 22.41 119 24.71 -12.1 CBD-Pao CBD .08e .4 ... 25.90 18.60 294 21.23 -9.9tCompDivHd CODI 1.44 9.3 ...dd 18.35 15.70 676 15.55 -8.3 ComDivH pf CODIpA 1.81 8.9 ... 25.75 20.01 15 20.44 -17.1 CompssMn CMP 2.88 4.3 24 76.65 56.50 314 67.40 -6.7 Compx CIX .20 1.5 14 16.63 12.30 6 13.70 +3.0 ComstkM rs LODE ... ... ... 1.34 .21 450 .32 -18.7 ComstkRs rs CRK ... ... ...dd 10.72 4.01 674 4.76 -43.7 ConAgra CAG .85 2.3 16 40.24 32.16 3256 37.15 -1.4 ConchoRes CXO ... ... 23 162.91 106.73 1404 154.60 +2.9 ConcdMed CCM ... ... 33 4.66 2.46 3 3.25 -2.4 CondHos rs CDOR .78e 7.8 ...dd 11.19 8.13 2 9.99 +.4 Conduent n CNDT ... ... ... 20.32 14.95 1071 19.08 +18.1 ConocoPhil COP 1.14f 1.8 52 67.30 42.27 9858 65.06 +18.5 ConEd ED 2.86 3.6 16 89.70 73.73 1285 78.39 -7.7 CnsTom CTO .20f .3 8 67.97 50.51 3 59.08 -7.0 ConstellA STZ 2.96f 1.3 20 233.19 171.84 828 226.87 -.7 ConstellB STZ/B 2.68f 1.2 27 234.00 177.13 228.89 +.6 Constellm CSTM ... ... ... 14.10 6.05 1318 11.10 -.4 CnE pfB CMSpB 4.50 4.4 ... 105.95 101.10 0 102.45 -1.4 ContainStr TCS ... ... 10 6.37 3.53 166 5.99 +26.4 Contango MCF ... ... ...dd 8.19 2.22 101 3.79 -19.5 ContlBldg CBPX ... ... 20 31.00 21.00 193 28.65 +1.8 ContMatls CUO ... ... 22 24.90 16.80 1 18.41 -3.1 ContlRescs CLR ... ... ...cc 66.01 29.08 1322 65.37 +23.4 Cnvrgys CVG .40 1.7 16 26.66 21.13 256 23.71 +.9 CooperCo COO .06 ... 25 260.26 199.48 427 227.59 +4.5tCooperTire CTB .42 1.5 15 40.78 27.47 718 27.40 -22.5 CooperStd CPS ... ... 14 135.00 95.33 128 128.48 +4.9 CopaHold CPA 3.48f 3.1 13 141.34 107.90 251 113.40 -15.4 Copel ELP .26e 3.6 ... 9.87 6.70 421 7.22 -5.4 CoreLabs CLB 2.20 1.8 67 123.99 86.55 379 120.51 +10.0 CoreMold CMT .05 ... 11 24.50 16.47 32 16.85 -22.4 Corecivic CXW 1.72f 8.5 12 34.73 18.61 341 20.31 -9.7 CoreLogic CLGX ... ... 20 49.30 41.19 558 43.78 -5.3tCorEn pfA CORRpA 1.84 7.4 ... 26.93 24.60 31 24.80 -3.7 CorEnInf rs CORR 3.00 7.8 16q 39.42 31.50 46 38.40 +.5 CoreSite COR 3.92 3.7 39 120.85 89.76 283 105.20 -7.6 Corindus n CVRS ... ... ...dd 2.25 .66 357 1.11 +9.9 CorMedix CRMD ... ... ...dd .78 .17 370 .21 -57.4 CrnstTotR CRF 3.35 21.6 ...q 16.98 13.62 240 15.48 +1.3 CrnrstnStr CLM 3.40 21.9 ...q 17.21 13.10 282 15.50 +.2 Corning GLW .72f 2.7 17 35.10 26.31 7321 27.06 -15.4 CpBT JCP JBN 1.75 14.9 ... 16.88 9.92 2 11.72 -6.8 CorpCapT n CCT .40p ... ... 19.00 14.43 269 16.77 +4.9 CorpOffP OFC 1.10 4.1 14 36.03 24.55 626 26.94 -7.7 Cort1Aon27 KTN 2.05 6.5 ... 35.11 30.31 0 31.35 -4.2 CortsJCP97 KTP 1.91 14.4 ... 18.39 11.06 12 13.24 -7.2 CortsJCP JBR 1.75 14.8 ... 16.80 9.82 3 11.83 -5.3 CortsPE KTH 2.00 5.9 ... 34.27 30.26 2 33.75 +4.4 Cosan Ltd CZZ .26e 2.6 ... 11.89 5.63 834 10.05 +3.6 Costamre CMRE .40 5.9 ... 8.18 5.45 324 6.80 +17.9 Costam pfB CMREpB 1.91 8.3 ... 27.43 21.30 5 23.00 -8.1 Costmr pfC CMREpC 2.13 8.7 ... 26.24 23.11 7 24.58 -3.4 Costam pfD CMREpD 2.19 8.7 ... 26.89 23.50 6 25.17 -2.6 Cotiviti n COTV ... ... ... 45.97 30.84 194 34.48 +7.0 Cott Cp COT .24 1.7 ...cc 17.78 12.04 550 14.23 -14.6 Coty COTY .50 3.0 ... 21.68 14.24 3994 16.76 -15.7 Cntwd pfB CFCpB 1.75 6.7 ... 26.77 25.46 82 25.97 -1.7 CousPrp CUZ .26f 3.1 13 9.63 8.23 3441 8.47 -8.4 CovantaH CVA 1.00 6.5 ...dd 17.30 13.00 688 15.40 -8.9 CovrAll n COVR ... ... ... Crane CR 1.40 1.6 30 102.65 71.23 1077 86.74 -2.8 CrwfdA CRD/A .28 3.6 55 9.95 6.78 30 7.75 -8.8 CrwfdB CRD/B .20 2.4 60 12.40 7.89 10 8.35 -13.2 Credicp BAP 8.57e 3.7 ... 239.54 152.13 204 231.89 +11.8 CS EnEur50 FIEU ... ... ...q 153.69 109.31 0 131.69 -4.1 CS FILgCG FLGE ... ... ...q 264.50 168.68 2 227.35 -.3 CS LgSh n CSLS ... ... ... 27.99 26.49 27.99 CrSuisInco CIK .26 8.3 ...q 3.50 3.16 308 3.20 -3.3tCS InvBr n DBRT ... ... ... 85.47 33.92 3 33.08 -34.0sCS LgBrnt n UBRT ... ... ... 231.87 115.89 0 236.14 +32.4 CS MthlMtg REML ... ... ... 33.50 22.00 7 24.67 -19.4 CS MthlyP AMJL .99e ... ... CSVLgNG rs UGAZ ... ... ...q 230.50 49.72 62.90 -13.5 CS CrdeOil OIIL ... ... ... 41.54 25.46 40.67 +15.5 CS MAsHi MLTI 1.30e ... ... 29.48 27.00 27.00 -3.6 CS SP mlp MLPO 1.12e 8.0 ... 16.57 13.92 13.92 -2.5 CredSuiss CS 1.22e 7.2 ... 19.98 13.28 3656 16.97 -4.9 CrSuiHiY DHY .29 10.8 ...q 2.91 2.60 409 2.66 -6.3 CrescPtE g CPG .12 1.3 50 10.16 6.40 2201 9.06 +18.9 CrestEq rs CEQP 2.40 8.9 ...dd 29.25 20.00 169 26.90 +4.3 InergyM wi NRGM/WI ... ... ... 22.72 CrossAmer CAPL 2.51 11.9 40 29.80 20.05 21 21.04 -11.4 CrosTim CRT 1.02e 7.5 13 16.07 12.99 17 13.51 -8.0 CrwnCstle CCI 4.20f 4.0 ...cc 114.97 93.14 1829 105.20 -5.2 CrwnCst pfA CCIpA 1.72 .2 ... 1160.00 1028.17 13 1061.79 -6.2 CrownHold CCK ... ... 20 62.27 48.27 2505 50.08 -11.0 Cryolife CRY .12 .5 55 24.00 16.80 109 23.05 +20.4 CrystalRk CRVP ... ... ...dd 1.24 .69 .97 +16.3 CubeSmart CUBE 1.20 4.3 22 29.79 22.83 817 27.71 -4.2 Cubic CUB .27 .4 ...dd 67.20 39.58 155 63.00 +6.9 CullenFr CFR 2.28 2.1 20 111.10 81.09 720 109.58 +15.8 CullnF pfA CFRpA 1.34 5.4 ... 25.96 24.11 7 24.94 -.7 Culp Inc CULP .36f 1.2 16 34.05 26.15 11 31.00 -7.5 Cummins CMI 4.32 2.7 45 194.18 149.85 1672 162.14 -8.2 CurEuro FXE ... ... ...q 120.65 105.13 273 116.98 +1.2 CurAstla FXA .62 .8 ...q 81.36 73.37 12 75.69 -3.0 CurBrit FXB ... ... ...q 139.24 122.75 21 135.26 +3.1 CurrCda FXC .03e ... ...q 81.49 71.70 36 76.79 -2.2 CurrChina FXCH ... ... ... 78.37 70.74 77.72 +3.7 CurJpn FXY ... ... ...q 91.62 83.92 213 87.63 +2.9 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 26, 2018

PAGE 34

CurSwed FXS ... ... ...q 121.32 107.81 0 110.72 -4.7 CurSwiss FXF ... ... ...q 102.27 94.12 18 95.62 -1.2 CurShSinga FXSG ... ... ...q 75.87 69.68 73.86 +.7 CurtisWrt CW .60 .4 28 143.38 82.77 184 134.14 +10.1 Cush Jn37 n PPLN ... ... ... 24.42 16.55 0 17.63 -11.6 CushTRet rs SRV 1.08 9.4 ...q 13.99 10.00 6 11.54 -3.4 CushngRen SZC 1.64 9.6 ...q 21.30 15.35 32 17.14 -15.6 CushRoy rs SRF .48 5.2 ...q 10.10 7.81 9 9.32 -.4 CustomBcp CUBI ... ... 10 33.85 24.75 67 29.80 +14.7 CustBcp 18 CUBS 1.59 6.3 ... 26.50 25.25 3 25.39 -1.3 CustBc p C CUBIpC .57p ... ... 27.35 26.26 2 26.45 -.4 CustBc pfD CUBIpD ... ... ... 28.20 24.60 26.53 -.5 CustBc pfE CUBIpE ... ... ... 27.15 25.35 1 26.42 -.5 CustoBc pf F CUBIpF ... ... ... 27.71 25.02 7 25.45 -2.9 CynergT n CTEK ... ... ... 5.45 2.70 9 4.99 +23.2 CypressEn CELP .84 13.5 35 8.75 5.50 10 6.22 +3.7D -DCP Mid DCP 3.12 8.7 50 42.79 29.70 357 35.78 -1.5 DCT IndlTr DCT 1.44f 2.5 28 61.53 49.62 603 57.40 -2.3 DDR Corp DDR .76 11.1 17 11.20 6.63 4606 6.83 -23.8 DDR pfJ DDRpJ 1.63 7.4 ... 25.79 21.38 20 21.90 -12.8 DDR pfK DDRpK 1.56 7.3 ... 25.98 21.04 9 21.35 -16.8 DDR Cp pfA DDRpA ... ... ... 27.09 22.40 17 22.62 -14.1 DGSE DGSE ... ... ...dd 1.74 .75 55 .85 -8.7 DHI Grp DHX ... ... 5 3.90 1.50 1924 1.65 -13.2 DHT Hldgs DHT .20e 5.3 29 4.91 3.27 505 3.80 +5.8 DNP Selct DNP .78 7.2 ...q 11.57 9.71 222 10.82 +.2 DR Horton DHI .50 1.1 17 53.32 32.19 5983 44.93 -12.0 Drdgold DRD .03e 1.3 ... 4.17 2.35 32 2.38 -27.0 DSW Inc DSW 1.00f 4.7 16 22.78 15.14 1680 21.37 -.2 DTE DTE 3.53f 3.4 19 116.74 97.66 1082 104.01 -5.0 DTEEn 62 DTQ 1.31 5.4 ... 25.61 23.59 8 24.25 -3.4 DTE En76 n DTJ 1.34 5.5 ... 26.04 23.99 32 24.49 -3.8 DTE En27 n DTW 1.31 5.5 ... 25.75 23.34 28 23.90 -7.0tDTE F76 n DTY 1.50 5.8 ... 27.90 25.55 29 25.77 -3.7 DTE En un DTV ... ... ... 58.42 48.68 5 52.58 -2.6tDTF TxF DTF .84 6.4 ...q 15.26 13.05 12 13.03 -7.3 DXC Tch n DXC .72 .7 ... 107.85 73.51 1053 101.82 +7.3 DanaInc DAN .24 1.0 13 35.27 19.07 771 25.16 -21.4 Danaher DHR .64f .6 25 104.82 78.97 2976 100.49 +8.3 Danaos DAC ... ... 1 3.20 1.05 23 1.15 -20.7 DaqoNEn DQ ... ... 6 72.50 18.23 178 52.03 -12.5 Darden DRI 2.52 2.8 20 100.11 76.27 858 91.12 -5.1 DarlingIng DAR ... ... 22 19.50 14.62 1348 17.17 -5.3 DaVita Inc DVA ... ... 16 80.71 52.51 1412 63.30 -12.4 Daxor DXR .15 2.0 ... 21.66 3.40 185 7.62 +66.6 DeanFoods DF .36 4.1 11 19.98 8.15 736 8.74 -24.4 DeckrsOut DECK ... ... ...cc 98.92 56.48 340 91.51 +14.0 Deere DE 2.40 1.7 32 175.26 109.79 2993 138.00 -11.8 DE EnhGlb DEX .90 7.7 ...q 12.70 10.71 20 11.71 -3.5 DelaCO VCF .72 5.1 ...q 16.50 14.00 6 14.06 -9.4 DelaDvInc DDF .62 5.8 ...q 11.36 10.13 29 10.77 +.4tDelaNatl VFL .72 5.8 ...q 13.94 12.35 12 12.34 -6.9tDelaMN2 VMM .63 5.1 ...q 15.14 12.48 7 12.44 -7.6 DelekLogis DKL 2.90f 9.8 14 35.54 26.60 10 29.55 -6.8 Delek DK .60 1.3 34 49.17 20.65 2586 47.25 +35.2 DellTch n DVMT ... ... ...dd 92.40 60.77 668 71.78 -11.7 DelphiTc n DLPH .68p 1.4 78 60.39 45.66 515 48.93 -6.7 DeltaAir DAL 1.22 2.2 11 60.50 44.59 7210 54.65 -2.4 DeltaAprl DLA ... ... ...cc 23.47 16.90 16 18.60 -7.9 Dltsh SPX n DMRL ... ... ... 59.02 49.16 12 52.56 -3.2 Dlt SP400 n DMRM ... ... ... 56.45 48.78 53.14 -1.7 Dlt SP600 n DMRS ... ... ... 57.48 47.73 54.29 DltshInt n DMRI ... ... ... 56.65 49.79 0 53.12 +.2 Deluxe DLX 1.20 1.6 14 78.87 66.43 230 74.61 -2.9 DenburyR DNR ... ... ...dd 3.33 .92 8207 3.19 +44.3 DenisnM g DNN ... ... ...dd .64 .38 177 .49 -11.8 Despg.cm n DESP ... ... ... 36.56 22.73 95 28.62 +4.1 DeutGlHI n LBF ... ... ... 8.82 DeutschBk DB .83e ... ... 20.23 13.52 3655 14.60 -23.3 DBDogs22 DOD ... ... ... 30.43 18.53 10 22.12 -13.4 DBWMTR WMW ... ... ... 32.46 25.94 29.95 -.2 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 53 25.71 +1.0 DeutBCT5 pf DKT 2.01 7.9 ... 27.24 25.41 40 25.42 -2.7 DBCmdyS DDP ... ... ...q 57.02 38.00 48.33 +8.6 DBCmdDL DYY ... ... ...q 4.09 2.08 0 2.96 -22.1 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 9 2.77 -3.0 DB AgDS AGA ... ... ...q 32.50 22.38 24.46 -9.1 DBGoldSh DGZ ... ... ...q 14.68 13.01 3 13.51 -.7 DBGoldDL DGP ... ... ...q 29.42 21.65 6 25.52 +2.1 DBGoldDS DZZ ... ... ...q 6.29 4.88 15 5.28 -1.5 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 7 8.79 -.7tDeut Muni KTF .84 7.7 ...q 13.72 10.98 52 10.98 -7.7 Deut StInc KST .66a 5.4 ...q 12.66 12.11 1 12.32 -1.0tDeut StMu KSM .84 7.8 ...q 13.11 10.75 83 10.75 -8.7 DBXEmMkt DBEM .36e 1.5 ...q 26.32 21.00 20 23.83 -1.1 DBXEafeEq DBEF .95e 3.0 ...q 33.05 29.64 1433 31.60 -.6 DBXBrazEq DBBR .13e 1.0 ...q 14.00 9.34 13.44 +11.8 DBXGerEq DBGR .35e 1.3 ...q 29.78 25.97 2 27.46 -3.5 Deu HYBd n HYLB ... ... ... 51.56 48.68 426 49.39 -2.1 Dbx Tr etf DESC ... ... ... 36.00 30.06 35.01 +3.0 DeutBarI n IFIX ... ... ... 50.76 49.59 49.75 -.6 DeuBrcIn n IGVT ... ... ... 50.12 48.32 0 49.10 +.5 DbXR1KECo DEUS ... ... ...q 33.87 28.16 15 31.59 -1.5 DeutEmCo DEMG ... ... ... 30.95 26.67 2 28.34 -1.7 DBXJapnEq DBJP .91e 2.1 ...q 46.61 37.93 532 43.46 -1.4 DbXDvxEU DEEF ... ... ...q 31.76 26.62 6 29.77 -.8 Deut 300Ch ASHX .74p ... ...q 24.14 18.75 0 20.88 -5.4 DbxItalyHE DBIT .22p ... ...q 26.39 22.18 0 23.79 +2.1 DeutSthE n DBSE ... ... ... Deut Austrl n DBAU ... ... ... DbxEafeSC DBES .26p ... ...q 30.73 27.81 28.92 -2.6 DbxAllWHiD HDAW .27e ... ...q 27.42 25.36 1 26.03 -2.7 DbxEafeHiD HDEF .43e 1.1 ...q 25.41 23.42 24.66 -.2 DbxNikk400 JPN ... ... ...q 31.67 25.50 1 29.65 +1.1 Deut S&P n DBIF ... ... ... Deut InRE n DBRE ... ... ... DBX MSCI DBEZ 1.28e 4.0 ... 31.82 28.70 31.82 +4.8 DeuMunInf RVNU .71 2.7 ...q 27.23 25.97 13 26.12 -3.8 DBX EMBd EMIH .99e 4.0 ...q 25.69 24.34 1 24.94 -.6 DBX IGBd IGIH .77 3.2 ...q 24.99 23.81 1 24.17 -1.0 DBXHYCpB HYIH 1.20 5.2 ...q 23.75 22.42 22.96 -.3 DBXChiSC ASHS ... ... ...q 37.50 30.24 0 34.25 -1.7 DBXHrvChi CN .30e .8 ...q 42.41 28.81 7 37.12 -.6 DBXMexHd DBMX 4.12e 14.4 ...q 21.63 18.73 19.37 -1.9 DBXSKorH DBKO .03p ... ...q 32.94 26.94 0 31.23 -.5 DBXAWxUS DBAW 1.33e 3.2 ...q 29.07 25.85 6 27.48 -1.1 DBXAsiaPH DBAP .74e 2.6 ...q 30.70 25.60 1 29.01 +2.1 DBXEurHgd DBEU .65e 2.3 ...q 29.50 26.57 517 28.36 -.2 DBXUKHdg DBUK .89e 4.1 ...q 22.22 19.98 21.48 -1.4 DBXHvChiA ASHR ... ... ...q 34.89 24.00 571 30.19 -2.7 DevonE DVN .24 .7 23 45.16 28.80 7851 35.20 -15.0 ElevWat n WTRX ... ... ... 33.44 28.83 30.85 -2.5 Diageo DEO 3.20e 2.3 ... 147.62 116.92 245 137.61 -5.8 DiamOffsh DO .50 2.6 30 20.41 10.06 1386 19.26 +3.6 DiamRk DRH .50 4.5 15 12.11 9.87 1190 11.10 -1.7 DianaShip DSX ... ... ...dd 4.65 3.07 1029 3.59 -11.8 DianaS pfB DSXpB 2.22 9.4 ... 25.12 21.00 11 23.70 -4.5 DianaSh20 DSXN 2.13 8.3 ... 26.18 22.76 3 25.55 -.5 DicksSptg DKS .90f 2.8 11 52.13 23.88 2235 32.57 +13.3 Diebold DBD .40 2.5 18 29.80 12.90 756 15.95 -2.4 DigitalPwr DPW ... ... ...dd 5.95 .40 2.31 -28.0 DigitalRlt DLR 4.04f 4.0 49 127.23 96.56 731 101.47 -10.9 DigitlR pfG DLRpG 1.47 5.9 ... 26.04 24.27 22 24.80 -2.7 DigtlR pfH DLRpH 1.84 7.1 ... 28.21 25.94 26 25.98 -2.6 DigitRlt pfC DLRpC 1.09 4.1 ... 28.18 26.44 26.87 -2.6 DigitRlt pfJ DLRpJ ... ... ... 25.30 22.13 14 23.57 -6.1 DigitalR pfI DLRpI 1.59 6.2 ... 28.18 25.48 20 25.75 -6.4 Dillards DDS .40 .5 10 88.51 45.51 317 74.47 +24.0 Dillard38 DDT 1.88 7.4 ... 26.40 25.13 15 25.42 -1.7 DineEquity DIN 2.52m 3.2 5 79.66 36.71 347 77.58 +52.9 DiploPhm DPLO ... ... 54 27.78 14.23 600 21.94 +9.3 Dir SilMBl n SHNY ... ... ... 12.28 7.00 12 8.25 -13.3 DirBrCm n COM ... ... ... 25.28 23.23 8 24.87 +1.3 DirChInt n CWEB ... ... ... 69.08 41.71 83 46.29 -9.4 Dir CnSt n SPLZ ... ... ... Dirx Euro n EUXL ... ... ... 33.40 22.79 1 26.13 -.4 DirxAero n DFEN ... ... ... 58.00 25.75 172 49.47 +11.2 DrxTrnBl n TPOR ... ... ... 43.11 23.47 6 31.45 -8.9 DxEmMkt n EMBU ... ... ... 26.61 20.97 23.37 -9.5 Dir UtBr n UTLZ ... ... ... DirxUtil n UTSL ... ... ... 34.73 19.59 6 23.66 -14.1 DirxInds n DUSL ... ... ... 44.53 25.88 5 31.53 -14.2 DirxMex n MEXX ... ... ... 33.36 18.90 12 21.29 +3.4 DrxRBkBr rs WDRW ... ... ...q 56.13 22.00 0 23.28 -24.0 DxRsaBr rs RUSS ... ... ...q 44.39 14.43 95 20.35 -11.5 DxSOXBr rs SOXS ... ... ...q 38.39 9.35 3455 14.18 -14.1 DxGBull rs NUGT ... ... ...q 44.03 21.25 3348 25.89 -18.3 DrGMBll rs JNUG .09e .6 ...q 25.76 11.34 6630 14.25 -19.8 DirSPX Br SPDN ... ... ... 35.11 28.53 42 30.72 +.4 DxGlMBr rs JDST ... ... ...q 103.68 40.90 1202 50.75 -1.1 DirSPBear s SPXS ... ... ...q 45.37 24.22 5623 29.20 -2.5 Dir7-10TBr TYNS ... ... ...q 29.28 27.74 29.28 +3.6 DrxDlySpxB LLSP .10p ... ...q 40.38 30.83 1 35.46 -1.5 DxChiABear CHAD ... ... ...q 41.27 27.67 13 31.42 +.9 DrxNGBear rs GASX ... ... ...q 47.19 18.20 11 22.01 -6.2 DxSPOGBr rs DRIP ... ... ...q 28.73 8.25 3469 8.56 -27.8 DrxRBkBull DPST ... ... ...q 95.94 43.51 18 80.69 +10.9 DirDGlBr rs DUST ... ... ...q 38.68 19.01 4111 23.77 +.3 DxSPXBll s SPUU ... ... ...q 57.21 40.57 4 48.01 -3.1 DxEuFnBl EUFL ... ... ... 65.95 40.00 45.54 -4.1 DirGlMin n MELT ... ... ... 28.23 23.20 24.48 DirSCBll s SMLL .27e .5 ...q 55.75 39.18 0 50.29 -1.8 Drx EurF n EUFS ... ... ... DxHiYldBr HYDD ... ... ... 20.15 10.08 1 19.19 +2.1 DrNsd100 rs QQQE ... ... ...q 47.40 38.80 36 43.17 -.1 DrxDlySCB LLSC .10p ... ...q 37.78 31.02 36.79 +3.5 Dir TcBr n TECZ ... ... ... Dir FnBr n FAZZ ... ... ... DrxiBillion IBLN .21e .6 ...q 35.52 27.70 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 29.06 159 42.09 -16.6 DiEurBll3x EURL .14e .4 ...q 47.12 27.84 41 37.25 -2.2 DrxEMBll rs EDC ... ... ...q 168.70 75.34 199 111.65 -11.2 Dir MLPHi ZMLP 1.60m 10.8 ...q 18.55 13.61 8 14.85 -7.2 DxLatBll s LBJ ... ... ...q 49.13 20.00 6 36.08 +11.7sDirTotBBr SAGG ... ... ...q 32.06 30.87 0 32.12 +3.2 DxBrzBull s BRZU ... ... ...q 65.25 20.38 782 41.55 +3.2 DxBiotBll rs LABU ... ... ...q 116.54 41.40 1494 73.35 -5.8 DxIndiBll rs INDL ... ... ...q 120.64 70.91 25 82.15 -19.5 DxNGBll rs GASL ... ... ...q 31.99 14.60 77 20.98 -17.4 DrDevMBr DPK ... ... ...q 17.76 10.08 6 11.79 -4.3 DxSPOGBl s GUSH ... ... ...q 37.71 15.04 1195 32.00 +5.4 DxREBear DRV ... ... ...q 15.62 9.81 60 13.62 +30.1 Dir HltBr n SICK ... ... ... Dir20yrTBr TYBS ... ... ...q 21.58 19.69 1 21.44 +7.6 DrxFtseEm LLEM .47p ... ...q 23.59 DrxJpBull JPNL ... ... ...q 96.48 50.25 3 75.71 -1.9 DxEnBear rs ERY ... ... ...q 77.60 34.86 54.00 DxEMBear EDZ ... ... ...q 16.70 6.67 8.27 -8.7 DxEMBear rs EDZ/WI ... ... ...q 83.50 33.35 -100.0 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 36.52 22 53.09 -14.8 DxSCBear rs TZA ... ... ...q 19.10 10.28 8286 11.23 -8.5 DxFnBr rs FAZ ... ... ...q 20.43 9.71 2516 11.34 -3.0 Dx HmSu n CLAW ... ... ... DrxHmbBull NAIL ... ... ...q 110.62 38.36 27 59.52 -35.5 Dx30TBear TMV ... ... ...q 22.46 17.07 892 21.77 +23.5 DxFnBull s FAS ... ... ...q 82.80 41.32 1548 63.13 -7.7 DxBiotBea rs LABD ... ... ...q 113.20 27.10 37.40 DrxTcBr rs TECS ... ... ...q 60.15 23.64 31.35 DrxACInsi KNOW .48e 1.2 ...q 43.81 38.11 47 40.58 -2.2 DxMCBr rs MIDZ ... ... ...q 20.24 11.55 12 13.04 -3.1 DxChiBr rs YANG ... ... ...q 130.10 36.30 51.00 Drx300Chin CHAU ... ... ...q 37.53 17.73 67 27.66 -6.9 DxHcrBll s CURE ... ... ...q 63.45 34.34 113 43.76 -6.1 DxTcBull s TECL ... ... ...q 149.65 69.95 229 109.90 -2.0 DxRetlBll s RETL ... ... ...q 45.73 21.33 6 32.89 -8.7 DxSOXBll s SOXL .12e .1 ...q 209.00 74.90 1352 121.52 -11.9 Dir30TrBul s TMF ... ... ...q 23.46 17.06 450 17.37 -21.4sDir10TrBear TYO ... ... ...q 15.70 13.12 37 15.70 +11.7tDx10yTBull TYD ... ... ...q 47.36 39.16 0 38.82 -11.6 DxMCBull s MIDU ... ... ...q 53.91 33.43 18 43.95 -5.3 DrxREBull s DRN ... ... ...q 24.73 14.68 81 16.13 -29.4 DirxChiBull YINN .38e 1.2 ...q 53.89 18.41 941 32.20 -5.3 DirxDMBull DZK ... ... ...q 100.54 60.36 5 79.98 -3.0 DrxSCBull s TNA .41e .6 ...q 81.75 48.17 2272 69.86 -.6 DrxSPBull s SPXL ... ... ...q 54.49 31.26 4762 40.87 -7.8 DirxEnBull ERX ... ... ...q 44.29 21.37 2614 35.19 +.7 Discover DFS 1.40 1.9 13 81.93 57.50 4104 71.86 -6.6 Disney DIS 1.68f 1.7 14 115.61 96.20 8571 101.15 -5.9 Div&Inco DNI 1.63 13.2 ...q 14.25 11.61 31 12.33 -8.2 DrReddy RDY .29e .9 ... 42.97 29.83 167 31.75 -15.5 DocuSec rs DSS ... ... ...dd 3.16 .56 34 1.20 -33.3 DolbyLab DLB .64 1.0 81 74.29 48.00 1339 62.22 +.4 DollarGen DG 1.16f 1.2 22 105.82 65.97 1429 97.25 +4.6 DomMidst DM 1.34f 9.0 11 34.85 14.20 455 14.90 -51.1 DomEngy D 3.34f 5.2 13 85.30 63.88 3424 64.80 -20.1 DomRes un DCUD ... ... ... 53.58 44.50 67 45.02 -12.9 DomRs76 n DRUA ... ... ... 25.94 23.04 86 24.60 -3.8 Dominos DPZ 2.20f .9 39 243.81 166.74 843 233.53 +23.6 Domtar g UFS 1.74f 3.8 17 52.58 35.72 523 45.32 -8.5 Donaldson DCI .72 1.6 25 52.20 42.59 447 45.09 -7.9 DonlleyRR rs RRD .56 6.0 10 15.04 6.51 727 9.27 -.3 DonnlyFn n DFIN ... ... ... 24.00 16.41 141 18.42 -5.5 DorianLPG LPG ... ... ...dd 9.35 6.20 201 7.60 -7.5 DoubIncSol DSL 1.80a 9.0 ...q 21.56 19.56 347 20.09 -.5 DblLOppCr DBL 2.00a 9.4 ...q 26.09 20.84 71 21.23 -4.3 DougDyn PLOW .96 2.2 32 47.40 28.55 94 43.00 +13.8 DEmmett DEI 1.00 2.7 23 41.59 34.72 906 36.60 -10.9 Dover DOV 1.88 2.0 25 109.06 76.47 2913 94.94 -6.0 DoverDG DDE ... ... ...dd 1.79 .92 6 1.33 +30.4 DoverMot DVD .08f 3.9 9 2.45 1.80 1 2.05 +5.1 DowDuPnt DWDP .84e 1.3 20 77.08 59.29 7855 63.64 -10.6 DrPepSnap DPS 2.32 1.9 27 126.65 83.23 1584 119.69 +23.3 Dry Gl24 n DCF .22f 2.3 ... 10.05 9.19 42 9.30 -1.1 DryHYSt DHF .35 10.9 ...q 3.60 3.14 138 3.18 -4.8 DrMuBdInf DMB .75 6.1 ...q 13.54 12.10 52 12.33 -5.2 DryfMu DMF .54 6.8 ...q 10.00 7.93 84 7.98 -10.2 DryStrt LEO .52 6.8 ...q 9.18 7.53 136 7.58 -12.3 DrySM DSM .50 6.7 ...q 8.85 7.43 136 7.47 -12.6 Dril-Quip DRQ ... ... ...dd 56.55 35.85 1202 44.00 -7.8 DriveShack DS .48 9.3 14 6.49 2.41 179 5.15 -6.9 DriveS pfB DSpB 2.44 9.6 ... 26.49 24.67 3 25.39 -1.3 DriveS pfC DSpC 2.01 8.0 ... 26.08 23.36 25.00 -.5 DriveS pfD DSpD 2.09 8.3 ... 25.84 24.25 25.09 -1.4 DuPnt pfA DDpA 3.50 4.1 ... 96.65 82.01 0 85.20 -7.8 DuPnt pfB DDpB 4.50 4.4 ... 110.00 100.00 0 102.50 -5.4 Ducomun DCO ... ... 18 35.58 25.06 23 30.46 +7.1 Df&PGblUt DPG 1.40 10.0 ...q 17.29 13.50 70 14.06 -9.4 DufPUC DUC .60 7.1 ...q 9.33 8.40 13 8.47 -4.3 DukeEngy DUK 3.56 4.5 17 91.78 72.93 3276 78.89 -6.2 DukeEn 73 DUKH 1.28 5.1 ... 26.60 23.71 30 25.11 -.9 DukeRlty DRE .80 3.1 20 30.14 24.30 1406 25.96 -4.6 DunBrad DNB 2.09f 1.8 17 130.95 101.17 244 116.70 -1.4 Dycom DY ... ... 21 123.99 73.95 263 106.59 -4.3 Dynagas DLNG 1.69 19.4 ... 16.87 8.48 251 8.69 -20.0 Dynags pfA DLNGpA 2.25 8.6 ... 26.98 25.30 6 26.15 +.5 Dynegy 7 DYNC 1.75 2.2 ... 85.58 49.03 78.88 -.4 DynexCap DX .72 11.1 15 7.41 6.02 204 6.51 -7.1 Dynex pfA DXpA 2.13 8.3 ... 26.00 25.04 0 25.47 -.1 Dynex pfB DXpB 1.91 8.0 ... 25.16 23.25 8 23.90 -3.5E -ETracBDC BDCS 1.84e 9.5 ...q 23.76 18.72 3 19.42 -6.5 ETrMLPSht MLPS ... ... ...q 15.50 11.06 12.46 +.7 ETrAlerNG MLPG 1.86e 8.8 ...q 26.71 19.00 1 21.24 -11.8 E-TrAlerInf MLPI 1.88e 8.4 ...q 28.59 20.31 196 22.26 -8.0 ETBbgCmd DJCI ... ... ...q 16.67 14.33 0 16.33 +1.9 ETrAlerian AMU 1.45e 8.9 ...q 20.50 14.59 69 16.27 -6.1 E-TrFood FUD ... ... ...q 19.82 17.55 0 17.76 -1.3 E-TrcEngy UBN ... ... ...q 8.44 5.67 8.42 +8.2 E-TrcIMet UBM ... ... ...q 22.54 13.55 1 18.03 +5.7 E-TracAg UAG ... ... ...q 21.45 16.11 18.11 +1.7 ETr2xBDC BDCL 3.52e 24.8 ...q 21.50 13.13 55 14.22 -13.6 E-TrcCmci UCI ... ... ...q 16.05 11.97 15 15.69 +1.9 ETrLPlat PTM ... ... ...q 10.88 9.00 1 9.54 -2.0 E-TrcSilv USV ... ... ...q 23.00 19.91 20.95 -3.7 E-TrcGld UBG ... ... ...q 35.00 31.00 1 33.75 +2.2 E-TrLvstk UBC ... ... ...q 21.19 15.85 18.30 -7.5 ECA MTrI ECT .33e 19.8 4 2.55 1.45 26 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 16.82 251 17.27 -22.6 EMCOR EME .32 .4 24 85.08 61.97 397 80.86 -1.1 EMX Roy g EMX ... ... ... 1.04 .67 6 .88 +5.9 ENI E 1.29e 3.3 ...dd 39.57 29.44 124 38.80 +16.9 EOG Rescs EOG .74f .6 ...dd 119.00 81.99 2793 115.40 +6.9 EP Energy EPE ... ... ...dd 4.85 1.27 444 1.88 -20.3 EPAM Sys EPAM ... ... ...cc 125.88 73.86 305 112.83 +5.0 EPR Prop EPR 3.84 7.1 14 75.55 51.87 474 54.23 -17.2 EPR pfC EPRpC 1.44 6.1 ... 29.73 23.38 3 23.71 -11.9 EPR pfE EPRpE 2.25 6.6 ... 37.59 33.48 1 34.32 -6.9tEPR Pr pfG EPRpG 1.44 6.5 ... 25.23 21.80 36 22.19 -11.3 EQT Corp EQT .12 .3 ...dd 67.84 43.70 2389 46.95 -17.5 EQT GP n EQGP .81e 3.1 13 31.77 21.05 99 25.82 -4.0 EQT Mid EQM 4.10f 6.6 12 78.75 55.40 230 62.24 -14.9 ETF SITRis RISE ... ... ...q 24.97 22.59 11 24.84 +4.5 ETF JrSil SILJ ... ... ...q 13.81 9.79 33 11.35 ETF Cyber HACK ... ... ...q 37.13 28.38 608 36.00 +13.8 ETF BigD BIGD ... ... ...q 28.47 25.78 27.78 ETF MobP IPAY ... ... ...q 38.58 28.06 27 36.07 +3.4 ETF M AlH MJ ... ... ... 39.72 26.02 158 28.38 -3.0 ETF M Vid GAMR ... ... ... 51.93 36.25 32 46.73 -2.5 ETF Drone IFLY ... ... ... 38.00 33.54 4 35.04 -6.2 ETF AIPw n AIEQ ... ... ... 28.00 24.03 47 26.24 +1.4 ETF MgT ef WSKY ... ... ... 35.50 31.34 0 33.23 -2.8 Pure Fintch FINQ ... ... ... 29.73 26.74 28.95 BlStIsrTc n ITEQ ... ... ... 33.90 30.11 8 32.24 +2.0 ETF Clim ETHO ... ... ...q 37.25 29.45 1 34.02 +.1 ETFAlpAlt ALFA ... ... ...q 47.05 38.47 0 43.90 +2.5 ChngFnDvr CHGX ... ... ... 20.37 18.02 18.86 +.7 ETF EmM n EEMD ... ... ... 28.41 24.66 25.53 -2.4 ETF spx H n SPDV ... ... ... 28.19 25.00 4 26.30 +.6 ETF AptF n FTVA ... ... ... 30.36 24.74 1 26.65 -1.8 ETF GOP n MAGA ... ... ... 29.82 24.92 2 27.34 -2.0 NtDUSEq ef MXDU ... ... ... 28.40 25.93 26.95 -5.0 NtRkBsInt ef RBIN ... ... ... 27.45 25.53 26.61 -3.1 RsBsUSE ef RBUS ... ... ... 27.19 24.83 26.18 -3.7 ETF RvCp n RVRS ... ... ... 16.76 14.84 7 15.58 -2.0 ETF BrVl n BVAL ... ... ... 16.70 14.46 15.18 -4.4 ETFDeepV DVP .66e 2.0 ...q 36.90 26.79 11 33.84 +3.2 GlGoGld n GOAU ... ... ... 14.13 11.39 2 12.79 -1.7 ETF OCIO n OCIO ... ... ... 27.81 25.44 26.57 -.7 ETF Seren ICAN ... ... ... 28.54 25.35 0 26.78 -1.3 PremisCap TCTL ... ... ... 31.57 27.30 4 29.45 -1.7 AmCusSat ACSI ... ... ... 30.55 AptBehMo BEMO ... ... ... 33.49 26.56 0 32.02 +5.6 EtfAlphacln ALFI ... ... ...q 26.95 21.91 25.36 +1.6 EtfUSGblJ JETS ... ... ...q 34.75 27.69 8 31.12 -4.4 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 2 31.30 -6.3 EtfInfcMLP AMZA 2.08 28.3 ...q 10.59 6.55 714 7.35 -14.6 ETF BioPr n BBP ... ... ... 45.18 37.33 1 39.72 -2.1 ETF ClinT n BBC ... ... ... 36.25 25.88 12 30.86 +8.5 InfrCpPfd PFFR ... ... ... 25.13 23.61 5 23.82 -4.9 EtfNwfMSec NFLT 1.13e 4.6 ...q 25.95 24.26 19 24.40 -3.3 EtfReavUt UTES ... ... ...q 34.83 30.92 30.97 -4.9 Etf VirtEM EMEM ... ... ... 28.57 24.58 25.80 -1.5 Virt GlFc ef VGFO ... ... ... 27.82 25.00 27.82 +5.8tETF Virt n CUMB ... ... ... 26.08 24.43 1 24.40 -4.2 ETF PrMtl GLTR ... ... ...q 68.06 59.21 47 64.41 -.9 ETFS Com BCI ... ... ... 25.79 18.58 17 24.85 +1.5 ETFS Comd BCD ... ... ... 27.04 23.25 4 26.65 +3.5 ETFS EnCm BEF ... ... ... 26.89 22.55 26.85 +5.8 ETFSGold SGOL ... ... ...q 132.10 117.19 25 127.77 +1.3 ETF Pall PALL ... ... ...q 107.47 71.96 16 92.82 -8.6 ETF Plat PPLT ... ... ...q 97.94 83.35 55 86.67 -2.0 EagleCGr GRF .50e 2.4 ...q 8.59 7.11 13 7.40 -6.8 EagleGrInc EGIF 1.31 8.6 ...q 17.58 14.83 4 15.13 -8.8 EagleMat EXP .40 .4 24 122.49 86.51 539 100.45 -11.3 EaglePtCr ECC .80 4.5 ... 21.60 17.28 201 17.91 -4.8 EagleP pfA ECCA 1.94 7.6 ... 26.36 24.96 7 25.50 -1.3 EaglePt 20 ECCZ 1.75 7.0 ... 26.00 24.70 25.17 +.1 EaglPt pfB ECCB 1.94 7.4 ... 26.60 25.50 1 26.10 -.8 EagleP27 n ECCY ... ... ... 26.50 24.80 1 25.13 -1.1 Earthstone ESTE ... ... ...dd 13.83 7.85 86 10.38 -2.4 EastGvP n DEA 1.04 5.1 30 22.32 19.03 345 20.27 -5.0 EstANG wd NGT/WD ... ... ... Eastgrp EGP 2.56 3.0 30 95.03 76.44 193 85.84 -2.9 EastChem EMN 2.24 2.1 14 112.45 76.11 962 105.15 +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 2.95 402 4.95 +59.7 Eaton ETN 2.64f 3.4 18 89.85 69.82 2611 76.73 -2.9 EatVn 22 n EFL ... ... ... 10.09 9.08 59 9.51 +2.9 EatV HiIn21 EHT .60 6.1 ... 10.52 9.34 64 9.76 -2.4 EV CAMu EVM .68 6.7 ...q 12.89 10.15 62 10.15 -11.8 EVCAMu2 EIA .62 5.8 ...q 13.00 10.55 12 10.69 -7.0 EVCAMu CEV .71 6.2 ...q 13.01 11.25 29 11.31 -7.0 EatnVan EV 1.24f 2.3 21 60.95 42.65 402 54.98 -2.5 EV EnEq EOI 1.04 7.1 ...q 15.15 12.94 133 14.64 +.9 EV EEq2 EOS 1.05 6.5 ...q 16.85 14.13 132 16.16 +6.2 EV FltRt EFT .91 6.0 ...q 15.33 14.03 173 15.15 +5.7 EVFltRtIP EFF 1.13 6.8 ...q 17.55 15.93 7 16.61 +1.8 EV LtdDur EVV 1.22 9.4 ...q 14.29 12.91 230 12.94 -5.2tEV MAMu MAB .65 5.2 ...q 16.00 12.38 2 12.40 -6.1tEVMAMu MMV .69 5.6 ...q 14.04 12.28 3 12.30 -6.2tEV MIMu MIW .71 5.7 ...q 14.39 12.59 1 12.53 -6.9tEVMIMu EMI .71 5.9 ...q 14.52 12.06 4 12.04 -6.2tEVMuniBd EIM .77 6.6 ...q 12.99 11.63 320 11.62 -7.1 EVMuni2 EIV .70 6.0 ...q 12.95 11.47 17 11.61 -5.7 EVMunTT ETX .85 4.5 ...q 21.20 18.81 16 18.91 -8.7 EV MuIT EVN .85 7.4 ...q 13.13 11.39 67 11.49 -7.3tEV NMuOp EOT 1.03 5.1 ...q 23.54 20.16 25 20.11 -10.7 EV NJMu EMJ .75 6.4 ...q 13.52 11.51 8 11.67 -6.1 EVNJMu EVJ .73 6.5 ...q 12.95 10.99 26 11.14 -5.1 EVNYMu2 NYH .69 6.5 ...q 13.64 10.48 23 10.58 -8.5tEV NYMu ENX .72 6.5 ...q 13.34 11.04 48 11.01 -10.7 EVNYMu EVY .74 6.2 ...q 13.56 11.84 24 11.92 -6.2tEV OHMu EIO .70 6.2 ...q 14.70 11.42 1 11.35 -10.6 EVOHMu EVO .73 5.9 ...q 14.11 12.10 1 12.43 -4.6 EV PAMu EIP .77 6.6 ...q 13.39 11.62 1 11.75 -5.5tEVPAMu EVP .73 6.4 ...q 12.66 11.30 4 11.30 -7.3 EVRiskMgd ETJ 1.12 12.3 ...q 9.92 8.74 116 9.11 -5.4 EV SrFlt EFR .95 6.4 ...q 15.06 14.01 112 14.83 +2.7 EV SrInc EVF .42 6.3 ...q 6.90 6.31 128 6.71 +2.9 EVShDur EVG 1.08 8.0 ...q 14.64 13.31 57 13.42 -6.5 EVTxABdO EXD 1.16 12.1 ...q 11.98 9.17 20 9.61 -6.2 EV TxAd EVT 1.74 7.9 ...q 24.43 21.01 78 22.00 -5.5 EV TxAG ETG 1.23 7.4 ...q 18.45 16.06 114 16.66 -3.9 EV TxAOp ETO 2.16 8.5 ...q 26.83 22.60 23 25.53 +.5 EV TxDiver ETY 1.01 8.6 ...q 12.57 10.17 213 11.80 -3.2 EVTxMGlo EXG .98 10.7 ...q 9.84 8.02 543 9.08 -3.2 EVTxBWIn ETB 1.30 8.3 ...q 17.27 15.28 34 15.55 -7.1 EVTxGBW ETW 1.17 10.2 ...q 12.74 11.15 355 11.45 -3.9 EVTxBWOp ETV 1.33 9.0 ...q 15.69 14.19 200 14.74 -4.1 EclipseRs ECR ... ... 18 3.10 1.23 379 1.25 -47.9 Ecolab ECL 1.64 1.1 31 150.46 125.05 1773 145.17 +8.2 Ecopetrol EC .16e .7 ... 22.66 8.60 1935 21.76 +48.7 Edenor EDN ... ... ... 63.29 28.88 60 54.69 +10.0 Edgewell EPC ... ... 11 78.04 42.00 762 44.42 -25.2 EdisonInt EIX 2.42f 3.7 15 83.38 57.63 1270 64.84 +2.5 EducRltTr EDR 1.56 4.9 24 40.84 30.07 633 31.93 -8.6 EdwLfSci s EW ... ... 40 143.22 100.20 5336 129.52 +14.9 eHiCarSvc EHIC ... ... ... 13.43 8.89 265 13.14 +13.6 8x8 Inc EGHT ... ... ...dd 20.55 10.30 399 19.45 +37.9 ElPasoEl EE 1.34 2.7 21 61.15 48.05 175 49.95 -9.8 ElPasE pf EPpC 2.38 5.1 ... 51.33 45.41 1 47.00 -3.6 EldorGld g EGO .02e ... 10 3.76 .80 10039 .96 -33.2 Electrmed ELMD ... ... 21 7.96 4.12 1 5.41 -10.9 ElevCr n ELVT ... ... ... 9.48 5.90 39 7.35 -2.4 EliLilly LLY 2.25f 2.8 26 89.09 73.69 5372 81.14 -3.9 Elk HiQPfd EPRF ... ... ... 25.00 22.14 2 23.20 -2.3 Elkh LoVl n LVHB ... ... ... 34.44 29.71 9 30.88 -4.6 ElkFdCm ef RCOM ... ... ... 30.34 22.87 28.34 +.9 EllieMae ELLI ... ... 61 114.95 79.71 569 88.58 -.9 EllingtnF EFC 1.76 11.8 11 17.00 14.12 30 14.91 +2.8 EllingtRM EARN 1.48 13.2 9 15.74 10.23 76 11.22 -6.8 Ellomay ELLO ... ... ... 11.09 7.52 8.39 -6.8 EllswthFd ECF .80e 8.8 ...q 9.88 8.77 25 9.11 -3.2 Ellswt pfA ECFpA 1.31 5.6 ... 26.20 23.39 2 23.60 -6.1 eMagin EMAN ... ... ...dd 3.00 1.23 37 1.50 -9.1 EAndinA AKO/A .68e 2.5 ... 28.25 21.51 0 26.68 +.6 EAndinB AKO/B .74e 2.4 ... 31.80 22.99 9 30.40 +3.8 Embraer ERJ .13e .5 ... 28.55 17.58 1043 26.41 +10.4 EmerExp n EEX .28 1.4 ... 24.56 18.19 53 19.81 -2.6 EmergeES EMES 2.68m ... ...dd 14.35 5.65 374 7.26 +1.0 EmergBio EBS ... ... 30 55.91 28.85 293 52.28 +12.5 EmrgBio wi EBS.WI ... ... ... EmersonEl EMR 1.94 2.8 26 74.45 56.77 2380 68.71 -1.4 EmerR hs MSN ... ... ...dd 1.89 1.07 7 1.47 +.7 EmpOPES ESBA .34 2.0 ... 21.53 15.17 51 17.03 -17.6 EmpOP60 OGCP .34 2.0 ... 21.30 15.28 2 17.00 -16.6 EmpOP250 FISK .34 2.0 ... 21.26 16.24 3 17.02 -16.6 EmpStRTr ESRT .34 2.0 44 21.66 16.23 3547 17.12 -16.6 EmployH EIG .80 2.0 14 50.45 38.35 129 40.75 -8.2 EElChile EOCC 1.07e 4.6 ... 29.41 21.65 375 23.22 -13.7 EnLinkLP ENLK 1.56 11.0 ... 18.58 12.75 606 14.18 -7.7 EnableMid ENBL 1.27 9.3 15 16.98 12.89 214 13.71 -3.6 EnbrdgEM EEQ 1.40t ... ...dd 18.78 8.51 654 9.72 -27.4 EnbrdgEPt EEP 1.40 13.3 12 19.47 9.05 929 10.54 -23.7tEnbridge ENB 2.68 ... ... 42.31 29.26 5646 29.27 -25.2 EnCana g ECA .06 .5 22 14.31 8.01 6699 12.70 -4.7 EncompHlth EHC 1.00 1.7 21 59.70 42.21 472 57.39 +16.2 HlthSth wt HLS/WS ... ... ... .57 EndvSilv g EXK ... ... 50 3.39 1.94 849 3.00 +25.5 EnduroRT NDRO 1.55e 43.7 10 3.65 2.18 125 3.55 +12.7 EnerCre wt ENCR/WS ... ... ... EnerCore n ENCR ... ... ... Energen EGN .08 .1 24 69.24 46.16 695 66.92 +16.2 Energizer n ENR 1.16 2.0 20 64.00 40.64 720 58.29 +21.5 Engy&Exp ENXP ... ... ... EnFuel grs UUUU ... ... ... 2.09 1.30 121 1.81 +1.1 EgyTrEq s ETE 1.22f 7.8 19 19.50 12.80 1565 15.63 -9.4 EngyTrfPt ETP 2.26 12.4 18 23.86 15.06 5148 18.20 +1.6 EnerJexR ENRJ ... ... ...dd .85 .11 .21 -6.8 Enerpls g ERF .12e 1.0 16 12.47 6.52 618 11.96 +22.2 EnersisAm ENIA .21e 1.8 ... 12.11 9.07 727 11.48 +2.8 EnersAm wi ENIA/WI ... ... ... 8.16 EnerChile ENIC .22e 3.5 ... 6.57 5.03 422 6.33 +11.4 EnerSys ENS .70 1.0 25 84.74 61.33 254 70.87 +1.8 Engility EGL ... ... ...cc 35.63 21.19 96 26.21 -7.6 EnLinkLLC ENLC 1.05f 7.1 13 20.00 13.80 463 14.85 -15.6 Ennis Inc EBF .80 4.4 14 21.50 15.90 181 18.05 -13.0 EnovaIntl ENVA ... ... 17 23.65 11.15 160 22.00 +44.7 EnPro NPO .88 1.1 44 94.79 65.12 134 78.29 -16.3 ENSCO ESV .04 .7 ...dd 8.22 4.10 15029 6.04 +2.2 Enservco ENSV ... ... ... 1.20 .27 170 1.00 +55.3 EnSync ESNC ... ... ... .80 .31 774 .38 -4.0 Entercom ETM .36 3.4 13 12.60 9.25 969 10.45 -3.2 EntArk66 n EAI 1.22 5.1 ... 25.29 23.08 60 24.13 -4.0 EntArk 63 EAE 1.19 5.0 ... 25.60 22.51 7 23.79 -4.6 EntArk 52 EAB 1.23 5.1 ... 25.45 23.26 4 23.95 -5.0 Entergy ETR 3.56 4.5 35 87.85 71.95 1222 79.42 -2.4 EntLA 66 ELC 1.22 5.0 ... 25.17 22.89 36 24.16 -2.7 EntgyLA52 ELJ 1.31 5.3 ... 25.75 23.76 3 24.52 -2.3 EntLA 63 ELU 1.18 5.0 ... 25.72 22.61 2 23.57 -5.0 EntMS FtM EMP ... ... ... 25.49 23.00 11 24.12 -4.1 EntgyNO n ENO ... ... ... 26.99 24.25 7 25.13 -1.9 EntgyNO 52 ENJ 1.25 5.1 ... 25.90 23.17 24.35 -2.5 EntgyTx64 EZT 1.41 5.6 ... 27.67 25.02 5 25.20 -4.9 EntProdPt EPD 1.71f 6.3 21 29.51 23.10 5121 27.02 +1.9 Entravisn EVC .20 4.0 50 7.90 4.35 231 5.00 -30.1 EntrResc EGI ... ... ... .69 .21 16 .36 -40.3 Envestnet ENV ... ... 44 60.28 33.95 191 54.15 +8.6 EnviroStr EVI .20e ... 74 43.10 18.90 8 36.20 -9.5 EnvisnHl n EVHC ... ... ...dd 64.00 23.79 1282 38.09 +10.2 Enviva n EVA 2.46f 8.9 ...cc 31.95 25.01 19 27.60 -.2 EnzoBio ENZ ... ... ...dd 12.04 5.35 134 6.10 -25.2 Equifax EFX 1.56 1.3 21 147.02 89.59 980 119.84 +1.6 EquityCmw EQC ... ... 31 32.35 27.96 431 30.72 +.7 EqCm pfD EQCpD 1.63 6.3 ... 27.24 25.34 1 25.96 -1.4 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 79.71 517 87.83 -1.3 EqtyRsd EQR 2.16 3.6 19 70.46 54.97 1703 60.31 -5.4 EquusTR EQS ... ... 30q 3.00 2.16 4 2.36 -1.7 EraGroup ERA ... ... 10 12.78 8.00 35 10.24 -4.7 ErinEn rs ERN ... ... ...dd 4.00 1.15 437 1.63 -40.9 Eros Intl EROS ... ... ...dd 16.90 6.65 431 10.95 +13.5 EscoTech ESE .32 .6 19 66.80 50.30 39 57.85 -4.0 Espey ESP 1.00 3.8 54 27.10 21.07 0 26.50 +10.6 Essent ESNT ... ... 9 50.08 32.91 1330 34.25 -21.1 EssexPT ESS 7.00 3.0 28 270.04 214.03 341 236.65 -2.0 EsteeLdr EL 1.52f 1.0 49 153.88 87.02 1925 146.49 +15.1 Esterline ESL ... ... 17 102.70 67.15 148 73.50 -1.6 EtfSilver SIVR ... ... ...q 17.70 14.92 114 16.13 -2.4 EthanAl ETH .76 3.3 16 33.13 21.50 344 23.35 -18.4 Etrac2xMtg MORL 3.31e 23.0 ...q 19.50 12.50 172 14.40 -18.4 Et2xDJDiv DVYL 3.55e 5.2 ...q 77.86 60.01 5 67.76 -7.4 Etr2xHomb HOML ... ... ...q 70.00 30.49 51.21 -14.9sEtrCrdOil n OILX ... ... ... 38.03 25.90 1 39.15 +20.1tEtHiDLwV HDLV 2.57e 10.5 ... 33.35 24.40 3 24.54 -23.8 Etr2xSPX SPLX ... ... ...q 73.35 35.85 0 52.27 -3.6 Etr2xCEFd CEFL 2.88 18.3 ...q 18.98 15.40 90 15.74 -13.1 EtrcDvsHi DVHL 2.85e 15.9 ...q 23.30 17.57 9 17.98 -11.0 EtrWFxEn LMLP 1.90e 13.0 ... 19.00 13.31 30 14.60 -7.3 EtracReit LRET 2.00e 9.9 ...q 27.57 19.32 0 20.30 -22.8 UBS VlHdg XIVH ... ... ... 82.84 11.86 3 13.03 -83.1 VelShSP46 BSWN ... ... ... 24.95 9.02 11.02 -38.3 UBS VlVIX LSVX ... ... ... 33.40 12.32 14.60 -52.3 Etr EnhGl FIHD ... ... ... 191.45 141.60 8 161.20 -6.3 FI EnhEu n FIEE ... ... ... 202.02 156.75 0 170.68 -3.8 Etr SP MLP MLPZ .06p ... ... 55.76 31.45 1 35.47 -17.3 Etr MLP In MLPQ .08p ... ... 52.95 25.63 74 30.58 -18.9 EtrAlerTRt AMUB .36p ... ...q 19.00 16.38 16.38 -5.3 EtrAlerInf MLPB .99e ... ...q 27.35 20.87 21.13 -9.1 EtrBCmdty UCIB ... ... ...q 15.52 10.10 15.45 +3.0 EtrWFBsD BDCZ .91e ... ...q 26.16 19.08 19.45 -6.8 Etr2xLevLg LBDC 2.89e 20.3 ...q 21.53 13.65 14.21 -12.8 EtrMtgReit MRRL 1.70e ... ...q 19.46 11.51 4 14.41 -18.6 EtrSCHiDv SMHD 3.06e 19.0 ...q 23.61 14.27 24 16.11 -17.9 Euronav n EURN 2.41e ... ...dd 9.65 6.90 759 8.35 -9.7 EuroEqFd EEA .17e 1.8 ...q 10.88 8.74 3 9.71 -1.6 EvansBc EVBN .92f 2.0 22 47.08 37.15 8 46.10 +10.0 Evercore EVR 1.60f 1.6 23 103.05 66.80 915 99.85 +10.9 EverestRe RE 5.00 2.1 26 277.17 208.81 377 240.44 +8.7 EveriHldgs EVRI ... ... ...dd 8.99 6.05 616 6.26 -17.0 EversrceE ES 2.02f 3.4 19 66.15 55.93 1719 59.37 -6.0 Evertec EVTC .40 2.3 15 19.53 12.60 629 17.75 +30.0 EvolentH n EVH ... ... ...dd 27.50 10.30 875 16.55 +34.6sEvolPetrol EPM .40f 4.6 18 8.70 6.35 323 8.75 +27.7 EvoquaWt n AQUA ... ... ...dd 25.36 20.40 362 21.23 -10.5 ETYldShHi YYY 1.92 10.5 ...q 20.00 18.26 90 18.30 -6.1 RxVlmxWk VMAX ... ... ... 31.03 2.69 0 22.87 +86.8 Ber Gl Rs n BRGL ... ... ... 28.14 24.89 27.01 +3.7 Ber US Rs n BERN ... ... ... 29.41 24.94 27.55 +2.5 ExTTactUS HTUS ... ... ...q 29.30 24.04 3 26.28 -3.2 ETF IndExp TETF ... ... ... 21.64 15.10 1 20.52 +7.7 RxVlmxInF VMIN ... ... ... 46.55 2.37 34 2.75 -92.0 ExTrGldE GHE ... ... ... 30.21 26.94 26.95 ExTGldSP GHS ... ... ... 36.05 28.75 1 32.50 -.5 ETEMeCmc EMQQ .02p ... ...q 43.50 29.90 132 36.45 -4.2 Exelon EXC 1.38f 3.5 11 42.67 33.30 3818 39.16 -.6 Express EXPR ... ... 24 11.34 5.28 2170 7.50 -26.1 ExtendStay STAY .84f 4.3 48 21.28 16.27 977 19.67 +3.5 Exterran n EXTN ... ... ...cc 33.69 23.29 77 29.90 -4.9 ExtraSpce EXR 3.12 3.6 21 89.62 71.34 576 86.28 -1.3 ExxonMbl XOM 3.28f 4.1 17 89.30 72.16 13767 79.50 -4.9F -FB Finl n FBK .06p ... 18 45.43 32.84 46 40.66 -3.2 FBL Fn FFG 1.84f 2.4 18 79.70 59.75 19 78.10 +12.1sFCB Fin FCB ... ... 22 59.35 39.90 552 59.25 +16.6 FGL Hldg n FG ... ... ... 12.25 8.65 414 9.75 -3.2 FGL Hld wt FG/WS ... ... ... 2.52 .97 1.48 -2.0 FMC Corp FMC .66 .8 15 98.70 69.93 1111 80.56 -14.9 FNBCp PA FNB .48 3.6 16 14.99 12.02 4321 13.17 -4.7 FNB FL pfE FNBpE ... ... ... 31.65 27.64 3 28.39 -2.9 FTFQAntiB BTAL ... ... ...q 20.77 18.31 2 19.15 -.7 FTFQMom MOM ... ... ...q 26.05 21.20 2 25.44 +5.9 FTFQuSize SIZ ... ... ...q 21.94 19.25 0 19.75 -1.2 FTFQValu CHEP ... ... ...q 27.13 23.73 0 25.25 -3.2tFTFQHgDiv DIVA 1.08e 2.9 ...q 25.73 23.20 4 23.21 -6.6 FqfOAsiaDv OASI .43e ... ...q 32.18 27.37 1 28.96 -3.5 FqfOEurDiv OEUR .15e ... ...q 26.90 23.65 3 24.80 -2.6 FQFO USDv OUSA .20e ... ... 33.39 28.66 62 30.13 -5.6 FS Invest FSIC .89 12.0 7 9.83 6.95 820 7.40 +.7tFTE Net n FTNW ... ... ... 26.25 15.02 67 16.30 -1.2 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 3 www.sunnewspapers.net The Sun/Thursday, April 26, 2018

PAGE 35

FTI Cnslt FCN ... ... 22 51.56 31.65 419 51.10 +18.9 Fabrinet FN ... ... 10 47.02 24.02 585 28.63 -.2 FactsetR FDS 2.24 1.2 24 217.36 155.09 308 193.21 +.2 FairIsaac FICO .08 ... 45 179.58 131.14 131 166.84 +8.9 FairmSant FMSA ... ... ...dd 6.21 2.47 2463 5.51 +5.4 FangHldg SFUN .20e 4.4 ...dd 5.58 3.01 3194 4.50 -19.4 Farmland FPI .51 6.6 71 10.95 7.15 365 7.76 -10.6 Farmln pfB FPIpB 1.50 6.0 ... 27.96 24.74 4 24.85 -3.6 FedExCp FDX 2.00 .8 15 274.66 186.00 1246 246.90 -1.1 FedAgric AGM 2.32f 2.6 ... 92.57 54.51 29 88.14 +12.7 FdAgricA AGM/A 2.32f 2.8 25 85.56 51.05 1 84.32 +15.9 FAgMt pfA AGMpA 1.47 5.8 ... 26.88 24.75 1 25.20 +.3 FAgMt pfB AGMpB 1.72 6.6 ... 28.80 25.52 2 25.87 -1.8 FAgMt pfC AGMpC 1.50 5.7 ... 31.25 26.02 26.48 -4.8 FedRlty FRT 4.00 3.6 19 135.59 106.41 377 112.16 -15.5tFedRlt pfC FRTpC 1.25 5.8 ... 25.48 21.78 12 21.68 -13.9 FedSignl FSS .28 1.3 27 24.18 15.47 236 22.10 +10.0 FedInvst FII 1.00 3.2 11 36.76 25.24 1285 31.00 -14.1 FedPMu FMN .88 6.6 ...q 15.07 13.30 17 13.31 -5.2 Ferrari n RACE ... ... ... 131.20 75.10 261 122.82 +17.1 Ferrellgs FGP .40 10.8 ...dd 6.07 2.87 271 3.70 -13.6 Ferro FOE ... ... 19 25.50 16.48 218 23.79 +.8 FiatChrys FCAU ... ... ... 24.95 10.17 5881 23.48 +31.6 FibriaCelu FBR .09e .5 ... 22.05 8.88 1959 19.20 +30.6tFidCorpBd FCOR 1.58 3.3 ...q 51.30 48.66 12 48.42 -4.9 FidLtdTm FLTB .98 2.0 ...q 50.75 49.34 17 49.37 -1.5tFidTotBd FBND 1.20e 2.5 ...q 51.74 48.74 58 48.60 -3.3 FidCnsDis FDIS .40e 1.0 ...q 42.99 34.62 47 39.95 +2.1 FidCnsStpl FSTA .87e 2.9 ... 35.47 30.10 39 30.33 -11.6 FidEnergy FENY .53e 2.6 ...q 21.69 17.01 170 20.46 +2.0 FidFinan FNCL .60e 1.5 ...q 43.90 33.96 146 40.56 -.5 FidHlthCre FHLC .70e 1.7 ...q 44.44 35.85 70 40.06 +.2 FidIndls FIDU .56e 1.5 ...q 41.28 33.06 65 37.55 -3.0 Fid Val n FVAL ... ... ... 35.18 28.14 7 32.20 -2.0 Fid Qual n FQAL ... ... ... 34.02 27.75 11 31.19 -1.9 FidInfoTch FTEC .42e .8 ...q 56.55 42.19 489 51.21 +2.5 Fid Moment FDMO ... ... ... 33.84 27.10 22 31.54 +.8 Fid LowVol FDLO ... ... ... 32.45 27.08 28 30.03 -1.9 Fid RisR n FDRR ... ... ... 32.71 27.43 34 29.74 -3.0 Fid CoreD n FDVV ... ... ... 30.41 26.10 40 28.59 -.3 FidMsciRE FREL .86e 3.8 ...q 25.36 21.73 36 22.48 -9.0 FidUtils FUTY 1.21e 3.6 ...q 37.01 30.99 39 33.28 -3.6 FidTelecm FCOM .76e 2.6 ...q 33.72 27.80 26 29.80 -3.6 FidelMatls FMAT .53e 1.6 ...q 37.11 29.90 69 33.54 -4.3 FidlNatFn FNF 1.20f 3.2 14 42.52 28.93 748 37.23 -5.1 FidNatInfo FIS 1.28 1.4 18 103.65 81.72 1498 94.11 FidClayOp FMO 1.72f 14.9 ...q 15.66 10.27 137 11.56 -12.1 Fieldpt wt FPP/WS ... ... ... .39 .00 .00 FifthStF 24 FSCE 1.47 5.8 ... 25.45 24.92 25.15 58.com WUBA ... ... ...cc 87.65 39.40 738 80.52 +12.5 FstAccept FAC ... ... ...dd 1.50 .78 .81 -31.9 FstAFin n FAF 1.52 2.8 22 62.71 41.51 1044 54.63 -2.5 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 ... ... 23 7.10 4.48 1690 7.04 +38.0 FstCash FCFS .80f 1.0 33 85.15 50.95 464 80.75 +19.7 FstCwlth FCF .36f 2.4 23 15.67 12.05 566 15.27 +6.6tFstData n FDC ... ... 7 19.23 14.89 4609 14.99 -10.3 FstHorizon FHN .48 2.6 16 20.86 15.84 4793 18.68 -6.6 FstHrz pfA FHNpA 1.55 6.1 ... 26.06 24.77 4 25.32 +.5 FstInRT FR .87f 2.9 ... 32.91 27.38 698 29.65 -5.8 FMajSilv g AG ... ... ...dd 9.36 4.93 2465 6.64 -1.5 FstRepBk FRC .72 .8 ... 105.52 84.56 814 93.61 +8.0 FstRep pfB FRCpB 1.55 6.0 ... 25.63 25.47 25.63 FstRep pfD FRCpD 1.38 5.4 ... 26.36 24.16 75 25.33 -.7 FstRep pfE FRCpE 1.75 6.7 ... 27.45 25.75 4 26.21 +.3 FstRep pfF FRCpF 1.43 5.6 ... 27.00 24.65 6 25.63 -.6 FtRepB pfH FRCpH 1.28 5.2 ... 25.97 23.30 15 24.56 -3.3 FtRpBk pfG FRCpG ... ... ... 27.50 24.09 10 25.09 -2.9 FtTr 22 n FIV ... ... ... 10.10 9.02 120 9.41 +3.1 FtTrGlob FAM .90 8.1 ...q 12.15 10.98 14 11.10 -4.1 FT MCGr FNY .15e .4 ...q 42.85 33.15 9 40.45 +3.2 FT MCVal FNK .40e 1.1 ...q 37.68 32.00 1 34.86 -3.9 FT Austrla FAUS .80e 2.5 ...q 34.27 29.69 31.60 -7.1 FT SCGr FYC .04e .1 ...q 45.44 36.00 11 43.91 +3.3 FT SCVal FYT .26e .7 ...q 38.64 32.07 5 36.41 -1.2 FT MegaCp FMK .44e 1.3 ...q 36.82 28.74 0 33.16 -1.0 FTEurSelDv FDD 1.09e 7.6 ...q 14.79 12.70 80 14.27 +3.9 FTDJMic FDM .49e 1.0 ...q 49.19 41.59 6 48.04 +1.2 FT DynEq FDEU 1.45 8.2 ...q 20.20 16.46 75 17.68 -5.5 FtTEqCom ERM ... ... ... 23.64 19.74 4 21.56 -3.6 FtT EqTact TERM ... ... ... 23.62 19.67 12 21.62 -3.3tFT PfdSec FPE 1.02e 5.3 ...q 20.25 19.40 799 19.41 -3.0 FT HeitGl PRME ... ... ... 20.81 17.96 0 19.28 -3.4 FT EM Sl n RNEM ... ... ... 59.26 51.56 0 53.48 -1.9 FT LgShEq FTLS .16e .4 ...q 41.72 35.06 17 38.61 -1.7tFT PfInc n FPEI ... ... ... 21.03 19.49 32 19.50 -3.2 FT VolIn n HDMV ... ... ... 36.34 32.75 130 34.58 +.8 FT VolD n HUSV ... ... ... 23.72 21.53 9 22.46 -2.3 FTEgyInco FEN 2.32 10.4 ...q 28.00 21.34 34 22.35 -15.7 FTEnInfra FIF 1.32a 8.4 ...q 19.39 14.57 80 15.75 -11.6 FtTrEnEq FFA .96 6.5 ...q 16.67 14.00 49 14.87 -8.2 FTArcaBio FBT ... ... ...q 147.10 102.93 46 130.83 +5.0 FTDJInet FDN ... ... ...q 131.99 91.45 683 121.27 +10.4 FtTVixTail VIXH ... ... ... 26.06 FT RNG FCG .22e 1.0 ...q 24.67 18.65 127 21.99 -3.5 FT ConDis FXD .30e .7 ...q 45.57 35.72 29 40.97 -2.7 FT ConStap FXG .75e 1.6 ...q 51.57 44.32 123 46.76 -3.9 FT Engy FXN .33e 2.1 ...q 16.48 12.25 199 15.71 +1.5 FT Fincl FXO .65e 2.1 ...q 32.92 26.94 84 30.96 -1.1 FT HlthCr FXH ... ... ...q 76.92 62.71 53 69.81 FT IndPrd FXR .16e .4 ...q 42.74 33.68 67 39.14 -3.6 FT Matls FXZ .37e .9 ...q 46.43 36.89 23 42.14 -3.9 FT Tech FXL .13e .2 ...q 59.90 42.59 238 53.89 +5.0 FT Utils FXU .67e 2.6 ...q 28.59 23.46 45 25.95 -.3 FTDJGlDiv FGD 1.42e 5.4 ...q 28.07 24.61 42 26.13 -.8 FT GlbRE FFR .75e 1.7 ... 47.43 41.42 2 43.13 -5.2 FT NAEngy EMLP .93e 4.1 ...q 25.51 21.43 391 22.50 -8.4 FT HiLgSh FSD 1.20 8.0 ...q 18.12 14.91 98 15.01 -8.6 FT USIPO FPX .32e .5 ...q 74.54 57.95 43 68.39 +.2 FTChnd FNI .19e .5 ...q 43.90 32.59 23 37.58 -5.1 FT Dow30 n EDOW ... ... ... 23.50 19.61 3 21.40 -3.3 FT EngCn FLM .58e 1.0 ...q 63.91 52.97 1 58.56 -1.6 FT WindEn FAN .46e 3.3 ...q 13.84 12.41 13.81 +4.2 FT Wtr FIW .21e .4 ...q 50.09 41.26 28 47.60 -2.3 FT RNG rs FCG/WI ... ... ...q tFT IntPfd FPF 1.95 8.7 ...q 25.10 22.59 140 22.48 -7.8 FT LCCore FEX .58e 1.0 ...q 62.82 51.10 62 58.51 -.1 FT LCGr FTC .24e .4 ...q 67.59 52.62 40 63.25 +3.4 FT LCVal FTA .82e 1.5 ...q 57.69 48.25 72 53.11 -2.8 FT MLP&E FEI 1.42 11.1 ...q 16.50 11.68 167 12.75 -17.9 FT MCCore FNX .51e .8 ...q 69.65 56.86 19 65.40 -.5 FTMstrDv FDL .79e 2.8 ...q 31.14 27.37 126 28.32 -5.9 FTFutStrt FMF ... ... ... 51.53 37.80 1 47.91 +.6 FstTrMtg FMY 1.02 7.5 ...q 14.48 13.41 6 13.57 -4.6 FT MultCG FAD .20e .3 ...q 71.30 55.98 4 67.61 +3.0 FT MultCV FAB .45e .8 ...q 59.34 50.27 8 55.14 -3.2 FT MLPEn FPL 1.26 11.7 ...q 13.69 9.57 58 10.73 -9.6 FT REIT FRI .39e 1.9 ...q 24.11 20.20 14 20.95 -10.0 FT SCCore FYX .38e .6 ...q 64.05 52.79 19 61.35 +.3 FTSpecFin FGB .70 11.6 ...q 7.64 5.65 31 6.06 -1.3 FTStrHi2 FHY 1.32 11.0 ...q 13.90 11.99 23 12.02 -6.1 FTrVL100 FVL .05e .2 ...q 25.04 20.76 1 23.06 -1.4 FTrVLDv FVD .57e 1.9 ...q 31.85 28.54 291 29.82 -3.4 FT EmOp FEO 1.40 9.0 ...q 17.42 15.45 9 15.55 -4.7 FTrSenFlt FCT .90 6.8 ...q 13.70 12.62 75 13.14 +2.3 FirstEngy FE 1.44 4.2 12 35.56 27.93 5860 34.16 +11.6 Fitbit n FIT ... ... ...dd 7.32 4.51 2530 5.23 -8.4 500.com WBAI ... ... ...dd 23.22 8.12 62 17.62 +74.3 FiveOaks OAKS .40m 14.1 9 5.61 2.55 57 2.80 -30.0 FiveOk pfA OAKSpA 2.19 8.7 ... 26.20 23.98 2 25.25 +.1 FvPntHld n FPH ... ... ... 16.74 12.00 108 13.43 -4.8 FlagstarB FBC ... ... 33 40.06 28.43 362 35.38 -5.5tF&C DynPf DFP 1.92 8.2 ...q 28.36 23.61 50 23.52 -11.8 FlrtyPfdInc PFD 1.08 8.1 ...q 16.34 13.19 17 13.38 -10.7 FlrtyPfdOp PFO .88 8.1 ...q 13.00 10.68 22 10.77 -8.8tFlrtyPfdSc FFC 1.63 8.9 ...q 22.44 18.35 119 18.35 -10.3tFlrtyTotR FLC 1.63 8.5 ...q 22.51 19.29 39 19.17 -11.3 Flanign BDL .25f 1.0 14 30.95 20.20 0 25.30 +7.2 Fleetcor FLT ... ... 25 213.74 121.52 495 201.29 +4.6 FlexUSTilt TILT 1.74e 1.6 ...q 118.93 98.52 10 110.08 -1.6 FlxEmgTilt TLTE 1.26e 2.1 ...q 65.59 51.86 190 58.74 -1.6 FlxUpstNR GUNR .67e 2.0 ...q 35.54 28.03 325 34.01 +2.2 Flx3yrTips TDTT .39e 1.6 ...q 24.78 24.06 115 24.23 -.5 Flx5yrTips TDTF .54e 2.2 ...q 25.46 24.39 50 24.50 -1.8 FlxCoreSl n BNDC ... ... ... 28.51 24.23 24.25 -3.2 FlexEMTilt TLEH ... ... ...q 33.14 27.41 3 30.74 -.4 FlxDMTilt TLDH ... ... ...q 30.34 26.89 2 28.55 -2.1 FlxGlbQRE GQRE 1.33e 2.2 ...q 64.31 57.24 7 60.59 -3.5 FlxGblInfr NFRA .95e 2.0 ...q 49.99 44.91 12 46.57 -4.5 FlxDevTilt TLTD 1.88e 2.7 ...q 73.71 61.54 25 68.64 -.8 FlxIntDvDf IQDE 1.15e 4.6 ...q 27.04 23.92 6 24.81 -2.7 FlxIntDvDy IQDY 1.02e 3.6 ...q 30.65 26.05 3 28.09 -1.7 FlxIntlDiv IQDF 1.01e 3.8 ...q 28.63 24.83 35 26.31 -1.8 FlxQDvDef QDEF 1.19e 2.8 ...q 46.52 39.45 8 43.27 -1.9 FlxQDvDyn QDYN 1.22e 2.8 ...q 47.20 38.91 43.07 -2.6 FlxQualDv QDF 1.22e 2.8 ...q 47.95 39.93 67 44.11 -2.0 FlxRdyAcc RAVI 1.23 1.6 ...q 75.97 67.87 15 75.37 -.1 FlexSolu FSI ... ... 10 2.58 1.33 12 1.48 -18.7 Flor&Dec n FND ... ... 56 58.28 32.40 1002 53.38 +9.7 Flotek FTK ... ... ...dd 12.52 3.82 2346 3.90 -16.3 FlowrsFds FLO .68 3.0 25 22.82 16.80 722 22.41 +16.1 Flowserve FLS .76 1.7 ...cc 51.92 37.51 982 46.00 +9.2 TigerM wt IDI/WS ... ... ... .07 Fluor FLR .84 1.4 44 62.09 37.04 1305 59.64 +15.5 FlyLeasing FLY 1.00 7.9 11 14.65 11.54 81 12.61 -2.3 FEMSA FMX .74e .8 ... 103.82 84.32 265 91.62 -2.4 FootLockr FL 1.38f 3.3 17 77.71 28.42 1770 41.94 -10.5 FordM F .60a 5.4 6 13.48 10.14 38809 11.11 -11.0 ForestCA FCE/A .72f 3.6 16 26.30 19.24 1027 19.93 -17.3 Forestar FOR ... ... 15 26.39 14.10 50 23.00 +4.5 ForsightEn FELP .13 ... ...dd 5.60 3.28 13 3.50 -19.9 Fortis n FTS 1.70 5.2 ... 38.24 31.41 154 32.93 -10.2 Fortive n FTV .28 .4 ... 80.31 60.40 1756 72.20 -.2 FortTrInf n FTAI 1.32 8.0 ...dd 20.13 15.10 81 16.54 -17.0 FortunaSlv FSM ... ... 24 6.08 4.03 788 5.66 +8.4tFBHmSec FBHS .80f 1.4 19 73.62 54.88 1518 56.03 -18.1 ForumEn FET ... ... ...dd 17.97 10.05 536 12.35 -20.6 FoundBld n FBM ... ... ... 17.00 11.03 69 14.34 -3.0 FourCorP s FCPT 1.10 4.9 17 26.96 21.28 219 22.47 -12.6 FourSeEd n FEDU 3.32 48.8 16 10.45 5.67 11 6.81 -24.3 FrancoN g FNV .92 1.3 68 86.06 64.90 273 70.38 -12.0 FrankCov FC ... ... ...dd 31.20 17.35 42 25.25 +21.7 FrankFn n FSB .40p ... 17 44.30 30.30 43 34.00 -.3 FrankLibInt FLQH ... ... ... 28.16 23.58 0 24.58 -3.0 FrankLibEm FLQE ... ... ... 35.59 29.30 9 32.30 -2.3 FrankLibGl FLQD ... ... ... 30.47 27.37 11 27.87 -4.2 FrankLbGlE FLQG ... ... ... 32.51 27.49 0 29.71 -2.8 FrnL LoV n FLLV ... ... ... 32.50 28.32 0 29.97 -1.1tFrnkLInvGr FLCO ... ... ... 24.89 23.71 1 23.66 -4.5 FrnL IntO n FLIO ... ... ... 31.52 26.84 29.57 +.6 FrkL US Eq FLQL ... ... ... 30.33 25.55 1 28.09 -2.8 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 ... ... ... 27.38 24.17 0 27.10 +3.5 FrkL USMid FLQM ... ... ... 29.28 24.87 27.73 -.9 FrankRes BEN .92f 2.7 11 47.65 32.41 3704 33.58 -22.5 FrkShDGv FTSD 1.55e ... ...q FrkStPrp FSP .36f 4.8 9 12.20 7.08 332 7.55 -29.7 FrkLtdDur FTF .74 6.7 ...q 12.13 11.09 65 11.11 -6.1 FrkUnv FT .47 7.0 ...q 7.39 6.68 25 6.75 -5.9 FranksIntl FI .30 4.4 ... 9.19 4.93 550 6.82 +2.6 FrptMcM FCX .20 1.3 12 20.25 11.05 39924 15.37 -18.9 FresenMd FMS .51e 1.0 ... 57.94 44.33 194 49.52 -5.8 FDelMnt FDP .60 1.2 21 61.98 43.02 69 49.77 +4.4 FriedmInd FRD .08 1.3 ...dd 6.79 5.05 12 6.02 +6.0 Frontlne rs FRO .60e ... 35 6.71 3.79 398 4.57 -.4 FullerHB FUL .62f 1.2 25 58.74 46.62 324 50.81 -5.7 FutureFuel FF .24a 2.0 14 16.39 11.32 26 11.82 -16.1G -GAMCO s GBL .08 .3 8 32.60 23.97 17 26.07 -12.1 GATX GATX 1.76f 2.6 14 73.25 56.00 253 67.78 +9.0 GATX 66 GMTA ... ... ... 27.00 22.81 6 25.49 -3.0 GCP ApT n GCP ... ... 28 34.79 27.25 380 30.65 -3.9 GDL Fund GDL .64 6.9 ...q 10.38 9.13 21 9.30 -4.4 GDLFd pfB GDLpB 1.50 3.0 ... 50.80 49.99 50.06 -.5 GGP Inc GGP .88 4.5 29 24.37 18.83 4383 19.39 -17.1 GGP Inc pfA GGPpA 1.59 6.5 ... 25.94 24.31 16 24.55 -2.7 GMAC CpT ALLYpA 2.03 7.7 ... 26.90 25.26 119 26.53 +2.2 GMS Inc n GMS ... ... 16 39.98 27.21 199 31.69 -15.8 GNC GNC .80 20.7 3 10.95 3.13 2354 3.86 +4.6 GP Strat GPX ... ... 29 31.25 20.30 26 21.70 -6.5 GSE Sy GVP ... ... 14 3.75 2.35 12 3.25 GTT Comm GTT ... ... ...dd 62.32 26.80 319 48.95 +4.3 GabCvInc GCV .48 7.9 ...q 6.47 4.91 34 6.05 +2.6 GabCv pfB GCVpB 1.50 5.7 ... 27.16 25.53 26.33 -.6 GabDvInc GDV 1.32 6.0 ...q 24.97 21.01 122 22.10 -5.6 GabDiv pfA GDVpA 1.47 5.7 ... 27.49 25.26 3 25.67 -1.8 GabDiv pfD GDVpD 1.50 5.8 ... 27.40 25.87 25.98 -1.4 GabDiv pfG GDVpG 1.31 5.2 ... 26.17 24.10 3 25.16 -.7 GabelliET GAB .60 9.8 ...q 6.65 5.87 467 6.12 -1.1 GabllE pfD GABpD 1.47 5.8 ... 26.78 25.27 3 25.50 -2.3 GabllE pfG GABpG 1.25 5.3 ... 25.25 23.45 7 23.70 -4.0 Gabeli pfJ GABpJ ... ... ... 26.72 24.42 10 24.95 -2.3 GabEq pfH GABpH 1.25 5.2 ... 25.34 22.50 5 24.19 -3.7 GabGSmM GGZ ... ... ... 13.61 11.60 4 11.97 -6.0 GabGSm pfA GGZpA 1.36 5.4 ... 26.21 24.16 8 25.02 -1.9 GabGUtil GLU 1.20 6.4 ...q 21.96 18.00 7 18.71 -12.2 GabGUtil pf GLUpA 3.00 6.0 ... 53.64 47.33 50.36 +.3 GabGoAn n GGO ... ... ... 24.74 16.18 0 18.65 +3.4 GabGo pfA GGOpA ... ... ... 43.00 42.00 42.00 -2.3 GabHlthW GRX .52 5.5 ...q 10.97 9.12 36 9.50 -7.9 GabHW rt GRXr ... ... ... .40 GabHlt pfA GRXpA 1.44 5.7 ... 26.91 25.02 25.35 -1.8 GabHlt pfB GRXpB 1.47 5.7 ... 27.57 25.49 0 25.81 -2.0 GabMultT GGT .94e 10.0 ...q 10.09 8.27 46 9.41 +2.3 GabMT pfB GGTpB 1.50 5.9 ... 27.18 25.26 25.57 -2.7 GabMul pfE GGTpE ... ... ... 25.30 22.97 5 23.70 -5.6 GabUtil GUT .60 10.3 ...q 7.20 5.77 161 5.84 -17.7 GabUt pfA GUTpA 1.41 5.6 ... 26.50 24.89 25.34 -1.0 GabUtil pfC GUTpC ... ... ... 26.19 24.54 2 24.82 -2.5 Gasa rs GFA ... ... ... 12.99 5.53 11 6.71 -46.8 Gain Cap GCAP .24 2.9 ...dd 13.26 5.56 500 8.17 -18.3 Gallaghr AJG 1.64f 2.4 26 72.77 54.50 820 69.38 +9.6 GamGldNR GGN .84 16.6 ...q 5.81 4.80 304 5.05 -3.1tGamGld pfB GGNpB 1.25 5.5 ... 25.30 22.78 14 22.75 -8.3 GamNRG&I GNT .84 13.0 ...q 7.23 6.00 28 6.45 -3.9 GamNR pfA GNTpA 1.30 5.5 ... 26.27 22.77 4 23.50 -6.0 GameStop GME 1.52 11.3 ...dd 25.31 12.20 3643 13.46 -25.0 Gannett n GCI .64 6.6 ...cc 12.38 7.36 974 9.68 -16.5 Gap GPS .97f 3.2 15 35.68 21.02 5174 29.91 -11.6 GardDnv n GDI ... ... ... 38.00 19.91 616 31.68 -6.6 Gartner IT ... ... 36 142.16 110.76 389 117.38 -4.7 GasLogPt GLOP 2.09f 8.9 11 25.55 21.80 85 23.60 -4.6 GasLPt pfA GLOPpA ... ... ... 27.24 25.06 9 26.05 -.2 GasLog GLOG .56 3.2 47 22.55 12.75 241 17.30 -22.2 GasLog pfA GLOGpA 2.19 8.2 ... 27.63 25.06 2 26.58 -.1 GastarExp GST ... ... ...dd 1.40 .38 978 .70 -33.6 Gastar pfA GSTpA 2.16 14.0 ... 20.50 6.40 16 15.45 -13.8 Gastar pfB GSTpB 2.69 14.8 ... 23.50 8.46 5 18.21 -3.5 GatesInd n GTES ... ... 35 18.72 15.61 188 15.89 -12.1 GazitGlobe GZT .37e 4.0 ... 11.00 9.01 2 9.40 -10.7 GeeGroup JOB ... ... ...dd 6.50 2.00 21 2.27 -18.3 GencoSh rs GNK ... ... ...dd 17.25 8.47 74 16.44 +23.4 Generac GNRC ... ... 18 53.78 33.77 350 45.84 -7.4 GAInv GAM 1.15e 1.0 ...q 36.59 32.20 21 33.68 -2.1 GAInv pfB GAMpB 1.49 5.7 ... 27.11 25.65 3 25.97 -2.3 GnCable BGC .72 2.4 37 30.18 14.95 864 29.65 +.2 GenDynam GD 3.36 1.6 23 230.00 190.31 4494 214.53 +5.4 GenElec GE .48 3.4 ...dd 29.47 12.73 108167 14.05 -19.6 GECap5-53 GEK 1.18 4.8 ... 25.74 22.61 37 24.42 -2.2 GECap 1-53 GEH 1.22 4.9 ... 25.81 22.60 25.05 GEC 10-52 GEB 1.22 4.9 ... 25.55 22.48 25.10 +.8 GenMills GIS 1.96 4.5 12 60.69 43.18 5906 44.04 -25.7 GenMoly GMO ... ... ...dd .53 .28 52 .37 +11.9 GenMotors GM 1.52 4.0 ...dd 46.76 31.92 7553 38.11 -7.0 GMot wtB GM/WSB ... ... ... 28.76 14.90 25.44 +8.7 Gener8M n GNRT ... ... ...dd 6.94 4.17 343 5.88 -11.2 Gensco GCO ... ... 12 55.30 20.90 178 42.45 +30.6 GenesWyo GWR ... ... 24 84.40 61.44 679 72.40 -8.0 GenesisEn GEL 2.88f 13.3 31 32.59 18.42 392 21.71 -2.9 GenesisHlt GEN .24 17.4 ...dd 2.68 .60 236 1.38 +80.9 GenieEn n GNE .30 7.1 ... 8.10 3.82 27 4.25 -2.5 GenieE pfA GNEpA .64 8.8 ... 7.94 7.02 12 7.22 -1.6 Genpact G .30f ... 20 34.79 24.28 395 31.40 -1.1 GenuPrt GPC 2.88f 3.2 20 107.75 79.86 934 88.82 -6.5 Genworth GNW ... ... 2 4.15 2.66 2642 2.81 -9.6 GeoGrp s GEO 1.88 8.6 13 33.48 19.05 430 21.91 -7.2 GeoPark GPRK ... ... ... 15.39 6.48 161 14.50 +46.3 GaPw 77 n GPJA ... ... ... 26.14 23.01 29 24.40 -4.7 Gerdau GGB .02e .4 ... 5.32 2.60 8588 4.75 +27.7 GerNew GF 1.23e .4 ...q 21.49 15.67 22 19.35 -.5 GettyRlty GTY 1.28 5.2 13 29.89 22.68 80 24.81 -8.7 GigCapit n GIG ... ... ... 10.22 9.60 1 9.73 +.9 GigCapit rt GIGr ... ... ... GigCapit wt GIG/WS ... ... ... Gildan s GIL .45f 1.6 17 34.19 27.08 294 28.90 -10.5 Glatfelter GLT .52 2.4 17 23.85 16.53 104 21.76 +2.1 Glaukos n GKOS ... ... ... 48.89 23.08 264 31.52 +22.9 GlaxoSKln GSK 2.89e 7.4 ... 44.54 34.52 5918 39.12 +10.3 GblBrCopp BRSS .24 .8 12 36.50 27.50 90 31.75 -4.1 GlbMed n GMRE .20p ... ...dd 10.25 6.34 118 7.82 -4.6 GlMed pfA GMREpA 1.88 7.8 ... 25.82 23.50 2 24.00 -5.2 GlobNetL n GNL .94 5.2 29 23.87 15.55 559 18.08 -12.1 GlNetL pfA GNLpA 1.81 7.4 ... 25.97 24.29 23 24.55 -4.4 GlobPtrs GLP 1.85 11.0 ...dd 20.87 15.17 32 16.80 +.6 GlobPay s GPN .04 ... 37 118.94 80.01 743 109.53 +9.3 GlbShipLs GSL .40 34.5 ...dd 1.94 .97 52 1.16 GlbShip pfB GSLpB 2.19 9.2 ... 25.36 20.00 2 23.73 -.8 GlbXNordic GXF .83e 3.7 ...q 24.68 21.41 2 22.29 -1.8 GbXSpDvE SDEM .63e ... ...q 17.90 15.17 9 16.13 -.9 GbXUSRota SCTO .12p ... ...q 28.03 24.51 0 26.00 -1.2 GblXEffic EFFE .16p ... ...q 27.69 24.99 0 26.09 -2.1 GblXPortgl PGAL .36e 2.8 ...q 13.10 10.38 13 12.65 +6.4 GblXColum GXG .41e 3.8 ...q 11.51 9.26 555 10.88 +8.6 GblXEmFtr EMFM .40e 1.7 ...q 26.16 20.79 2 23.79 -.8 GbXMLP&E MLPX .60 4.8 ...q 14.60 11.36 70 12.40 -8.8 GblXChMat CHIM .24e 1.2 ...q 24.12 15.71 20.76 -.5 GblXArg ARGT .09e .3 ...q 38.46 27.40 100 34.79 -1.5 GblXSDvUS DIV 1.93 7.9 ...q 25.98 23.43 72 24.44 -4.5 GXSupInPf SPFF .99 8.3 ...q 13.00 11.70 56 11.87 -2.4 GblXGuru GURU .28e .9 ...q 31.88 26.14 3 29.98 +.9 GbXGreece GREK .13e 1.3 ...q 11.56 8.57 387 10.40 +1.2 GblXChCon CHIQ .12e .7 ...q 19.96 13.40 149 18.05 -3.3 GblX MLP MLPA .90e 9.9 ...q 11.59 8.14 478 9.08 -7.9 GblXFertil SOIL .25e 2.4 ...q 11.01 9.03 3 10.25 -2.6 GblXChiEn CHIE .41e 3.4 ...q 12.48 10.42 11.96 +5.3 GblXSupDv SDIV 1.42e 6.7 ... 22.60 20.09 230 20.50 -5.9 GlbXChiFn CHIX .34e 1.9 ...q 21.04 14.30 22 18.30 +1.7 GbXSEAsia ASEA .42e 2.4 ...q 18.44 14.47 3 17.74 +4.3 GblXPakist PAK ... ... ...q 19.23 12.15 3 13.00 +5.0 GblXChiInd CHII .35e 2.4 ...q 16.58 13.44 14.40 -5.7 GblXNorway NORW .83e 5.9 ...q 14.63 11.10 37 14.06 +7.0 GblXScUS n SCIU ... ... ...q 32.53 27.62 7 30.97 +.1 GblXScEu n SCID ... ... ...q 29.75 25.67 8 28.20 +1.7 GblXScAs n SCIX ... ... ...q 27.08 23.68 3 25.46 -1.7 GblXScJp n SCIJ ... ... ... 33.72 28.14 2 31.50 -.6 GblX Icon ef LOGO ... ... ... 16.00 GbX US pf n PFFD ... ... ... 26.22 23.70 7 24.13 -3.0 GbXNigeria NGE .31e 1.3 ...q 27.10 14.65 29 23.17 +6.7 GbX US Inf PAVE ... ... ... 17.80 13.80 27 16.00 -4.6 GblFound n BOSS ... ... ... 20.72 15.35 17 18.00 +4.0 GlbXCop rs COPX .43e 1.7 ...q 29.34 19.28 47 26.03 -4.8 GlbXSilv rs SIL ... ... ...q 37.30 28.21 82 30.76 -5.8 GlbXLith rs LIT ... ... ...q 41.21 28.00 259 32.74 -15.5 GbX Gold rs GOEX ... ... ...q 25.21 20.08 25 22.62 -3.0 GbXUran rs URA ... ... ...q 16.36 11.81 126 13.06 -13.2 GlblScape GSB .06 1.7 20 5.51 3.27 8 3.63 +2.3 Globalstar GSAT ... ... ...dd 2.59 .53 17241 .65 -50.4 GlobantSA GLOB ... ... 51 54.84 33.87 247 44.17 -4.9 GlobusMed GMED ... ... 46 52.56 27.79 683 52.04 +26.6 Glowpoint GLOW ... ... ...dd .65 .15 96 .19 -46.7 GoDaddy n GDDY ... ... 91 65.34 37.25 1504 63.35 +26.0 GolLinhs s GOL ... ... ... 14.48 4.13 575 10.97 +25.2 GoldFLtd GFI .02e .5 ... 4.70 3.06 7289 3.73 -13.3 GoldResrc GORO .02 .4 64 5.33 3.08 264 5.10 +15.9 GoldStdV g GSV ... ... ... 2.07 1.25 611 1.62 -7.4 Goldcrp g GG .24 1.7 19 15.55 11.64 6126 13.95 +9.2 GoldenMin AUMN ... ... ... .68 .36 174 .41 -6.0 GoldStr g GSS ... ... 7 .92 .56 729 .73 -18.5 GldFld GV ... ... 11 6.38 3.60 39 4.35 -11.2 GoldS pfJ GSpJ 1.38 5.3 ... 28.35 25.43 61 25.78 -2.8 GS BDC n GSBD 1.80 9.4 10 25.04 18.78 62 19.09 -13.9 GS ActbtInt GSIE ... ... ...q 32.48 26.88 41 30.13 +.4 GS ActEM GEM ... ... ...q 39.44 30.30 84 35.40 -1.1 GS ActEur GSEU .60e ... ... 33.94 28.87 7 31.98 +.9 GS ActJpn GSIY ... ... ... 36.02 29.20 1 34.17 +1.6 GS US LgC GSEW ... ... ... 46.27 40.58 4 42.80 -1.6 GS HYBd n GHYB ... ... ... 50.32 48.05 3 48.52 -2.0tGS CpBd n GIGB ... ... ... 50.44 48.11 1 47.97 -4.5 GS ActLgC GSLC ... ... ...q 57.42 46.85 166 53.33 -.1 GS 0-1Yr n GBIL ... ... ... 105.09 99.91 64 100.08 +.1 GS Indus n GVIP ... ... ... 57.97 45.03 15 52.91 -.1 GS SCap n GSSC ... ... ... 45.33 39.39 1 43.87 +1.3 GSCI37 GSC ... ... ...q 26.50 17.55 26.16 +9.1 GoldmanS GS 2.60 1.1 23 275.31 209.62 5032 239.23 -6.1 GoldS pfK GSpK 1.59 5.8 ... 30.09 26.86 21 27.64 -3.2 GoldS pfN GSpN ... ... ... 28.34 25.95 105 26.01 -6.6 GoldS pfB GSpB 1.55 6.0 ... 27.27 25.20 8 26.02 +.5 GoldS pfC GSpC 1.02 4.5 ... 24.21 21.52 11 22.65 -.4 GoldS pfA GSpA .96 4.4 ... 24.46 21.25 42 21.73 -3.6 GoldS pfD GSpD 1.02 4.6 ... 24.16 21.46 82 22.12 -2.1 GS MLPEn GER .64 10.4 ...q 8.29 5.25 524 6.15 GS MLPInc GMZ 1.38 16.0 ... 10.66 7.55 118 8.60 -3.8 GoodrPet n GDP ... ... ... 14.50 8.20 14 12.36 +13.3 GormanR GRC .50 1.6 27 33.50 23.55 26 30.64 -1.8 vjGrace GRA .96 1.4 20 77.37 58.48 2066 68.85 -1.8 Graco s GGG .53 1.2 14 49.69 34.89 1354 44.26 -2.1 GrahamCp GHM .36 1.6 15 24.03 17.97 35 22.03 +5.3 GrahamH s GHC 5.32f .9 23 625.45 536.90 10 608.40 +9.0 Graingr GWW 5.44f 2.0 24 309.80 155.00 1235 277.26 +17.4 Grmrcy pfA GPTpA 1.78 7.0 ... 27.76 24.41 5 25.55 -5.1 GrmPrTr rs GPT 1.50 6.6 ... 31.26 21.12 925 22.64 -15.1sGranTrra g GTE ... ... ...dd 3.23 1.93 2815 3.23 +19.6 GranaMon GRAM .25e 7.1 ... 5.15 2.25 209 3.51 +23.2 GraniteC GVA .52 1.0 32 68.58 45.14 200 54.67 -13.8 GranitPnt n GPMT 1.52f 9.2 ... 19.30 16.15 225 16.60 -6.4 GraniteRE GRP/U 2.30 ... ... 42.10 35.51 38.95 -.3 Gran Gld n BAR ... ... ... 142.87 123.68 0 132.10 +1.4 GranCom n COMB ... ... ... 27.07 24.80 16 26.58 +1.6 GranSP n COMG ... ... ... 32.29 24.96 3 29.45 +6.3 GrphTInt n EAF ... ... ... 16.45 14.44 3543 15.70 +1.3 GraphPkg GPK .30 2.0 15 16.74 12.65 7136 14.82 -4.1 GrayTelev GTN ... ... 7 17.80 11.25 909 12.15 -27.5 GrayTvA GTN/A ... ... 15 15.30 10.00 10.05 -30.0 GrtAjax n AJX 1.20 9.0 9 15.40 12.27 19 13.39 -3.1 GrtAjx24 n AJXA ... ... ... 26.80 24.54 4 25.17 -.8 GrtBasG g GBG ... ... ... .09 GtPanSilv g GPL ... ... ... 1.46 1.06 149 1.25 -3.1 GtPlainEn GXP 1.10 3.4 15 34.72 27.60 1541 31.91 -1.0 GrtWstBcp GWB .80 2.0 16 45.00 33.27 394 40.43 +1.6 GreenDot GDOT ... ... 43 69.37 33.81 189 60.51 +.4 GreenTrH n GHG ... ... ... 13.05 10.75 56 12.10 -6.6 GreenbCos GBX .92f 2.1 9 54.45 41.45 327 44.40 -16.7 Greenhill GHL .20 1.0 ...dd 26.00 13.80 364 19.70 +1.0 Greif A GEF 1.68 2.8 20 65.60 47.97 315 60.00 -1.0 Greif B GEF/B 2.51e 3.9 21 71.95 52.50 2 64.60 -6.8 Griffon GFF .28f 1.4 21 24.75 17.45 99 20.30 -.2 Group1 GPI 1.00f 1.5 9 84.47 51.62 449 66.58 -6.2 GrubHub GRUB ... ... ...cc 112.41 41.35 2170 95.57 +33.1 GAeroPac PAC 2.78e 2.7 ... 119.87 87.66 68 103.92 +1.1 GpoASur ASR 3.31e ... ... 229.45 165.93 63 177.07 -3.0 GpoAvalAc AVAL .40 4.6 ... 9.51 7.76 45 8.75 +2.9 GpFnSnMx BSMX .30e 4.1 ... 10.82 6.99 7.35 +.5 GpoRadio RC ... ... ... 11.53 GpoSimec SIM ... ... ... 11.74 8.97 16 9.89 +5.8 GpSuprvi n SUPV ... ... ... 33.85 16.11 688 27.22 -7.2 GpTelevisa TV ... ... ... 27.37 14.20 1566 17.39 -6.9 GuangRy GSH .63e 2.2 ... 37.43 24.43 15 27.83 -16.7 Guess GES .90 3.9 ...cc 24.01 9.56 917 23.25 +37.7 GuggBAB GBAB 1.66 7.8 ...q 23.32 20.97 45 21.13 -7.0 Gug 27Cp n BSCR ... ... ... 20.12 19.11 19.23 -3.8 Gug 25Cp n BSJP ... ... ... 25.23 23.92 25 24.09 -3.1 GugCrdAllo GGM 2.18 10.1 ...q 24.03 21.08 27 21.61 -1.5 GuggChina YAO .54e 1.5 ...q 39.91 27.39 35.63 +2.0 GugSPEW RSP 1.31e 1.3 ...q 107.44 89.75 98.14 -2.9 GugRus50 XLG 3.03e 1.6 ...q 204.48 167.14 184.20 -3.1 GugSPVal RPV 1.18e 1.8 ...q 71.34 57.12 64.18 -3.2 GugSPGth RPG .59e .5 ...q 117.34 90.86 109.46 +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 30.51 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 167.46 135.00 155.08 +.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 27.80 29.51 -4.0 GugSCGth RZG .56e .5 ...q 122.75 98.02 114.05 -.4 GugTech RYT 1.09e .7 ...q 163.73 122.20 147.21 +3.0 RydxMatls RTM 1.19e 1.1 ...q 118.47 94.00 105.06 -6.8 GugIndls RGI .84e .7 ...q 127.94 102.27 118.81 -1.5 GugHlthC RYH .75e .4 ...q 199.28 162.61 179.20 -.2 GugFncl RYF .93e 2.1 ...q 47.40 36.67 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 11.6 ...q 9.42 7.72 130 8.31 -6.6 GugChinTc CQQQ .60e 1.1 ...q 67.24 43.28 111 55.91 -7.8 GugWater CGW .48e 1.4 ...q 36.40 31.90 33.82 -4.8 GugCdnEn ENY .49e 6.1 ...q 8.98 7.25 4 8.04 -4.2 GugSPHiInf GHII 1.03e 4.0 ...q 29.49 24.90 3 25.83 -6.3 GugSolar TAN .83e 3.4 ...q 26.70 17.46 56 24.67 -1.8 GugShippg SEA 1.48e 14.2 ...q 12.60 10.31 10.45 -10.0 GugIntMult HGI .59e 3.5 ...q 18.58 16.20 16.88 -3.2 GugFront FRN .47e 2.9 ...q 16.28 13.01 16.15 +8.8 GugChinSC HAO .76e 2.5 ...q 33.23 24.27 5 30.45 +2.9 GugChRe TAO .40e 1.3 ...q 33.38 23.21 30.32 +5.7 GugGTimb CUT .52e 1.6 ...q 33.90 26.66 32.72 +2.9 Gug BRIC EEB .41e 1.1 ...q 42.00 30.85 7 37.09 -.7 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 53.92 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 29.79 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 3.4 ...q 48.78 40.99 2 41.56 -12.2 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 45.50 53.08 +1.9 GugRJ SB1 RYJ .59e 1.3 ...q 46.56 38.09 7 44.55 +2.4 GugEShDur GSY .65e 1.3 ...q 50.41 50.11 50.16 GugMCCre CZA 1.02e 1.6 ...q 68.99 57.81 64.81 -1.2 GugGlDiv LVL .52e 4.8 ...q 11.80 10.46 10.89 -3.9 GugDefEq DEF .85e 1.8 ...q 49.26 41.13 46.41 -.2 GugStrOp GOF 2.19 10.7 ...q 21.85 18.80 155 20.48 -5.1 Guidewire GWRE ... ... ...dd 92.65 60.15 335 82.87 +11.6 GlfmOff wt GLF/WS ... ... ... 3.50 .72 .79 +9.7sGlfmrkOf n GLF ... ... ... 34.96 17.80 48 34.50 +21.1H -HCA Hldg HCA .35p ... 15 106.84 71.18 1761 98.42 +12.0 HCI Grp HCI 1.50f 3.6 ...dd 49.25 27.11 95 41.67 +39.4 HCP Inc HCP 1.48 6.6 12 33.67 21.48 4087 22.34 -14.3 HDFC Bk HDB .37e .4 ... 110.77 79.30 677 94.03 -7.5 HECO pfU HEpU 1.62 6.3 ... 28.45 25.05 25.92 -2.0 HFF Inc HF 1.80e ... 18 51.74 30.06 2142 38.08 -21.7 HMG HMG ... ... ...dd 16.33 8.94 11 13.11 +4.9 HNI Corp HNI 1.14 3.2 17 47.36 31.16 140 35.10 -9.0 HP Inc HPQ .53 2.5 13 24.75 17.10 6894 21.31 +1.4 HRG Grp HRG ... ... ...dd 20.17 14.22 1609 15.02 -11.4 HSBC HSBC 1.50e 3.0 ... 55.89 41.21 1278 50.12 -2.9 HSBC prA HSBCpA 1.55 6.0 ... 26.74 25.52 56 25.71 -.4 HSBC Cap HSEA 2.03 7.7 ... 27.99 26.16 45 26.43 -3.4 HSBC Cap2 HSEB 2.00 7.6 ... 27.59 26.05 186 26.31 -2.0 Haemonet HAE ... ... 71 77.27 38.47 362 76.69 +32.0 HalconRes wt HK/WS ... ... ... 1.49 .30 .80 +21.2 HalconRs n HK ... ... ... 9.07 3.69 2698 5.46 -27.9 Hallibrtn HAL .72 1.4 ...dd 57.86 38.18 6169 51.75 +5.9 HalyrdHlt HYH ... ... 23 50.99 35.24 373 46.04 -.3 HamBchBr HBB .34 1.5 ... 41.00 20.97 26 23.12 -10.0 HancFinOp BTO 1.48 3.8 ...q 41.00 31.24 24 39.00 -.8tHanJS JHS .87e 6.4 ...q 15.12 13.72 27 13.70 -7.7 HanJI JHI 1.45e 8.8 ...q 18.85 16.42 6 16.45 -6.0 HanPrmDv PDT 1.08a 7.2 ...q 17.33 14.50 61 15.01 -12.4 HanPfEq HPI 1.68 8.3 ...q 22.58 19.73 36 20.27 -5.4 HanPfd2 HPF 1.68 8.6 ...q 22.71 19.39 38 19.59 -8.8 HanPfd3 HPS 1.47 8.4 ...q 19.48 16.80 67 17.52 -6.6 HanTxAdv HTD 1.45 6.7 ...q 26.79 21.00 101 21.77 -11.7 Hanesbds s HBI .60 3.3 9 25.73 17.16 4004 18.01 -13.9 HannArms HASI 1.32 6.9 27 25.28 17.33 225 19.18 -20.3 HanoverIns THG 2.16 1.8 65 121.39 79.23 148 119.01 +10.1 HanovIns53 THGA 1.59 6.3 ... 26.00 25.02 5 25.18 -.6 HarleyD HOG 1.48f 3.5 13 57.64 40.53 3581 42.33 -16.8 HarmonyG HMY .05 ... ... 2.53 1.56 2965 1.97 +5.3 HarrisCorp HRS 2.28 1.4 28 170.54 106.18 1078 161.16 +13.8 Harsco HSC .20m 1.0 54 23.20 12.80 423 21.25 +13.9 HarteHk rs HHS ... ... ... 14.50 7.27 58 9.20 Hrt TotR n HTRB ... ... ... 40.25 39.05 39.26 -2.0 HrtMuOp n HMOP ... ... ... 42.46 39.53 0 39.60 -1.4 HartfFn42 HGH 1.97 6.8 ... 32.00 28.57 30 28.95 -1.1 HartfdFn HIG 1.00 1.9 18 59.20 48.21 2184 51.83 -7.9 HartfFn wt HIG/WS ... ... ... 53.33 42.48 51.29 -.5 Haverty HVT .72f 4.0 19 27.23 17.70 138 18.20 -19.6 HavertyA HVT/A .38a 2.1 14 27.10 18.00 18.00 -22.9 HawaiiEl HE 1.24 3.6 23 38.72 31.71 374 34.41 -4.8 Hc2 Hldgs HCHC 1.29 ... ...dd 6.71 4.30 178 5.02 -15.6 HlthcrRlty HR 1.20 4.5 42 36.25 26.27 1554 26.67 -17.0tHlthcreTr HTA 1.22 5.0 43 32.84 24.49 1509 24.32 -19.0 HeclaM HL .01e .3 ...dd 6.16 3.25 3015 3.90 -1.8 HeclaM pfB HLpB 3.50 6.4 ... 61.99 51.27 54.40 +2.6 Heico s HEI ... ... ... 93.16 56.47 220 89.58 Heico A s HEI/A ... ... 58 78.65 47.00 207 75.40 HelixEn HLX ... ... ...dd 8.70 4.82 3797 7.58 +.5 HelmPayne HP 2.80f 3.9 ...dd 75.02 42.16 1443 72.13 +11.6tHemisphrx rs HEB ... ... ... .74 .30 1792 .31 -10.4 HennCap n HCAC ... ... ... 10.49 8.97 1898 9.97 +1.7 HennCap wt HCAC/WS ... ... ... HennCap un HCAC/U ... ... ... 11.53 10.04 10.58 +2.0 Herbalife HLF ... ... 23 104.97 60.71 947 103.30 +52.5 HercHld n HRI ... ... ... 72.99 33.27 218 57.65 -7.9 HercTGC HTGC 1.24 10.3 14q 15.60 11.55 192 12.04 -8.2 HercTG 24 HTGX 1.56 6.2 ... 25.85 25.02 4 25.04 -2.3 HeritageIns HRTG .24 1.5 ...dd 19.15 8.85 252 16.07 -10.8tHersha pfC HTpC 1.72 7.2 ... 26.28 23.97 4 23.86 -5.1 Hersha rs HT 1.12 5.9 14 19.87 16.60 706 18.99 +9.1 Hersha pfD HTpD 1.63 7.0 ... 26.49 22.61 13 23.05 -6.5 Hersha pfE HTpE ... ... ... 26.40 22.66 6 22.76 -8.0 Hershey HSY 2.62 2.8 20 116.49 91.92 1364 93.54 -17.6 HertzGl HTZ ... ... ... 27.27 8.52 1337 21.28 -3.7 Hess HES 1.33f 2.2 ...dd 59.56 37.25 6000 59.34 +25.0sHess pfA HESpA ... ... ... 67.00 48.24 221 67.41 +16.5 HessMidP n HESM 1.29f 6.6 26 26.78 18.32 70 19.61 -1.0 HP Ent n HPE .56f 3.2 43 19.48 12.70 8355 17.31 +20.5 Hexcel HXL .50 .8 24 69.52 49.20 542 66.59 +7.7 Hi-Crush HCLP 1.05e 8.7 13 15.45 7.25 1027 12.10 +13.1 HighPtRs HPR ... ... ...dd 6.93 2.66 1855 6.65 +29.6 HighlFlR n HFRO ... ... ... 16.60 15.00 233 15.97 +3.0 HighwdPrp HIW 1.85 4.3 19 53.34 41.34 746 43.26 -15.0 Hill Intl HIL ... ... ...dd 6.00 3.95 61 5.40 -.9 Hill-Rom HRC .80f .9 22 91.11 71.91 304 85.89 +1.9 HillenInc HI .83 1.7 23 49.35 34.65 149 47.65 +6.6 HillmCT pf HLMp 2.90 8.7 ... 36.95 29.63 1 33.28 -3.1 HilltopH HTH .28f 1.1 13 28.86 21.47 167 24.58 -3.0 HilGrVa n HGV ... ... ... 47.75 32.20 660 43.86 +4.6 Hilton HLT .60 .7 41 88.11 58.90 2851 81.83 +2.5 HoeghLP HMLP 1.72 9.7 11 20.65 15.33 105 17.65 -5.4 Hoegh pfA HMLPpA 2.19 8.4 ... 27.42 25.02 20 26.00 -3.4 HollyEngy HEP 2.62f 8.7 14 37.56 26.09 101 29.98 -7.7 HollyFront HFC 1.32 2.2 15 62.22 23.46 2816 59.63 +16.4 HomeDp HD 4.12f 2.3 24 207.61 144.25 5413 177.39 -6.4 Honda HMC .84e 2.4 ... 37.29 27.05 571 34.60 +1.5 HonwllIntl HON 2.98 2.0 65 165.13 129.00 2875 147.06 -4.1 Honwll wi HON/WI ... ... ... HorMan HMN 1.14f 2.6 26 47.65 33.85 89 44.50 +.9 HorizGbl n HZN ... ... 38 19.26 7.69 280 7.90 -43.7 HorizFn22 n HTFA ... ... ... 25.93 25.26 1 25.59 +.7 HrzMngR n USMR ... ... ... HorzSPCvC HSPX 2.52e 4.0 ... 52.96 46.37 2 47.87 -4.8 HorGKWld KLDW ... ... ...q 35.73 29.52 11 33.96 +1.5 HoizWear n WEAR ... ... ... 17.90 Horz Saba n CEFS ... ... ... 23.00 20.35 6 20.45 -4.4 JamesBibl ef JBRI ... ... ... 26.01 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 26, 2018

PAGE 36

HrzProSp n FANZ ... ... ... 23.37 19.92 1 21.85 -1.9 Hormel s HRL .75 2.1 22 38.00 29.75 2748 36.15 -.7 Hornbeck HOS ... ... ...dd 4.87 1.51 94 3.73 +19.9 HostHotls HST 1.00a 5.1 16 21.53 17.26 6387 19.62 -1.2 HoulihnL n HLI .80 1.8 17 52.81 32.72 167 43.80 -3.6tHstnAEn HUSA ... ... ... 1.05 .24 708 .22 -33.3 HovnanE HOV ... ... ...dd 3.41 1.66 1480 1.98 -40.9 HHughes HHC ... ... 28 140.38 114.28 151 134.12 +2.2 HuanPwr HNP 2.45e 9.7 ... 31.85 23.64 28 25.34 +1.4tHubbell HUBB 3.08 2.9 20 149.03 108.04 1023 107.91 -20.3 HubSpot HUBS ... ... ...dd 124.45 63.00 1564 105.30 +19.1 HudBayM g HBM .02 ... 10 10.25 4.60 447 6.95 -21.0 HudBay wt HBM/WS ... ... ... .70 .07 .31 HudsPacP HPP 1.00 3.2 26 36.14 28.25 595 31.74 -7.3 HugotnR HGT .09e 13.8 2 2.10 .55 159 .65 -53.3 Humana HUM 2.00f .7 25 299.67 220.80 464 297.39 +19.9 HuntgUSEq HUSE 1.86e .6 ...q 41.03 37.35 3 38.76 +1.1 HuntgtnEco HECO .47e .2 ...q 44.87 38.10 41.20 -1.1 HuntgtnIng HII 2.88 1.1 23 276.69 183.42 357 252.50 +7.1 Huntsmn HUN .65f 2.2 10 36.09 23.12 2104 29.60 -11.1 Hyatt H ... ... 37 83.02 54.38 628 78.02 +6.1 HysterYale HY 1.21 1.7 19 93.90 59.38 62 72.39 -15.0I -IAMGld g IAG 1.52f 28.3 90 7.25 3.55 2822 5.38 -7.7 ICICI Bk IBN .16e 1.9 ... 11.26 7.58 4046 8.31 -14.6 IDT Cp IDT 1.00f 18.1 ... 17.71 5.23 220 5.52 -47.9 IEC Elec IEC ... ... ...cc 5.05 3.35 6 4.32 +4.9 ING ING .14e .8 ... 20.58 16.31 2927 16.98 -8.0 ING 6.125 ISG 1.53 6.0 ... 26.37 25.20 35 25.41 -.5 ING 6.375 ISF 1.59 6.2 ... 26.24 25.40 44 25.60 -.4 ION Geo rs IO ... ... ...dd 32.45 3.20 197 28.85 +46.1 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 29.04 74 30.31 -.4 IQ Hedge MCRO ... ... ...q 27.20 25.38 26.27 -1.1 IQ HdgLgS QLS ... ... ...q 24.53 20.39 22.00 +.5 IQ Ch SC n CSML ... ... ... 29.58 23.89 121 27.64 -1.5 IQ HdgEv QED ... ... ...q 22.00 20.53 20.90 IQ HiYlVl n HYLV ... ... ... 25.58 22.89 1 24.31 -3.3tIQ CorePl n AGGP ... ... ... 21.05 19.01 29 19.00 -4.8tIQ CoreBd n AGGE ... ... ... 19.88 18.51 1 18.46 -5.7 IQHdgMNt QMN .34e 1.3 ...q 26.08 24.19 25.88 +.5 IQ GTAA QGTA ... ... ...q 25.44 22.85 2 24.05 -1.5 IQ 50HJpn HFXJ ... ... ...q 23.96 19.25 0 22.24 -1.5 IQ 50HgEur HFXE ... ... ...q 21.45 18.94 1 20.09 -1.2 IQ 50HIntl HFXI ... ... ...q 22.80 19.78 32 21.42 -1.1 IQ RealRtn CPI ... ... ...q 27.85 27.15 27.47 +.2 IQUSReSC ROOF 1.43e 6.1 ...q 27.88 22.60 9 23.58 -10.4 IQMrgArb MNA ... ... ...q 31.92 29.98 58 30.71 -1.1 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 12 33.80 -3.2 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 41 27.91 -2.3 IQVIA Hldg IQV ... ... 12 110.67 81.62 516 96.49 -1.4 IRSA IRS ... ... ... 32.97 21.22 214 24.87 -16.0 iShGold IAU ... ... ...q 13.11 11.61 9361 12.69 +1.4 iShGSCI GSG ... ... ...q 17.55 13.16 198 17.33 +6.4 iSAstla EWA 1.01e 4.6 ...q 24.19 21.07 1435 22.14 -4.4 iSAstria EWO .37e 1.5 ...q 27.41 19.55 77 25.31 +2.7 iShBelg EWK .51e 2.4 ...q 23.00 19.33 38 21.02 iShBrazil EWZ .67e 1.6 ...q 47.85 31.78 19166 42.04 +3.9 iShCanada EWC .48e 1.7 ...q 30.60 25.58 1602 27.90 -5.9 iShEMU EZU .86e 1.9 ...q 47.13 39.32 5551 44.30 +2.1 iSFrance EWQ .58e 1.8 ...q 33.73 28.05 549 32.47 +4.0 iShGerm EWG .60e 1.9 ...q 35.87 29.73 2270 32.39 -1.9 iSh HK EWH .61e 2.4 ...q 26.93 22.80 2868 25.33 -.4 iSh SKor EWY .65e .9 ...q 79.07 62.05 3500 73.30 -2.2 iShMexico EWW .78e 1.5 ...q 57.82 47.79 2793 51.01 +3.5 iShNeth EWN .66e 2.1 ...q 34.09 28.10 121 32.09 +1.1 iSPacxJpn EPP 1.66e 3.5 ...q 50.34 43.68 179 46.78 -2.1 iShSoAfr EZA 1.02e 1.6 ...q 76.53 54.81 591 65.33 -6.7 iShSpain EWP .99e 3.0 ...q 36.38 31.52 546 33.24 +1.4 iSSwedn EWD .76e 2.3 ...q 36.71 32.02 197 33.40 -1.5 iShSwitz EWL .75e 2.2 ...q 37.84 33.31 561 33.96 -4.6 iShFrntr100 FM .30e .9 ...q 36.19 28.36 777 33.39 +.8 iShGlHiY bt GHYG 2.09e 4.2 ... 51.63 49.33 21 49.96 -1.0 iShxUSH bt HYXU .92e 1.7 ...q 57.19 48.35 4 55.25 +1.5 iShEMCBd bt CEMB 2.28 4.6 ...q 51.78 49.29 1 49.37 -3.5tiShEMkHY EMHY 3.98 8.3 ...q 51.12 48.31 104 48.24 -3.5 iShAsiaPDv DVYA 2.29e 5.0 ...q 51.42 45.60 1 46.14 -7.9 iShEmMDv DVYE 1.83e 4.4 ...q 46.11 39.21 54 41.30 -1.3 iShGblSilv SLVP .29e 2.7 ...q 12.02 9.34 20 10.67 -1.6 iShGblEnP FILL .59e 2.6 ...q 23.37 17.81 5 22.75 +5.5 iShGblAgri VEGI .55e 1.9 ...q 31.00 25.88 3 28.83 -1.8 iShMsciWld URTH 1.57e 1.8 ...q 94.23 79.02 14 87.35 -.9 iShEMktSC EEMS .89e 1.7 ...q 57.36 45.11 34 52.18 -1.8 iShEMkBd LEMB .42e .9 ...q 50.78 45.39 194 48.90 +1.5 iShWldMnV ACWV 1.93e 2.3 ...q 88.22 77.66 194 83.07 -1.5 iSEMMnVol EEMV 1.15e 1.9 ...q 65.55 54.06 596 61.03 +.4 iShJpnSC SCJ 1.81e 2.2 ...q 85.34 67.45 25 80.91 +1.4 iShThai THD 1.88e 1.9 ...q 103.71 76.35 301 98.18 +6.1 iShIsrael EIS .81e 1.6 ...q 55.29 46.67 51 49.12 -4.2 iShChile ECH .71e 1.3 ...q 56.53 41.34 732 54.16 +3.8 iShBRIC BKF .54e 1.2 ...q 50.94 36.00 17 44.39 -.2 iShsUSA EUSA .67e 1.2 ...q 59.06 49.32 32 55.05 -.7 iShSilver SLV ... ... ...q 17.14 14.44 6276 15.61 -2.4 iShS&P100 OEF 1.92e 1.7 ...q 127.67 104.39 583 115.89 -2.3 iShMrnLV JKF 2.46e 2.4 ...q 112.57 93.14 10 101.59 -3.8 iShAcwiMV HACV ... ... ...q 29.95 27.41 5 28.97 -2.7 iShMrnLG JKE 1.20e .7 ...q 173.88 135.71 10 162.34 +3.7 iShMrnLC JKD 2.24e 1.5 ...q 167.90 142.15 33 152.83 -3.8 iShBrazSC EWZS .40e 2.4 ...q 18.14 12.14 11 16.59 +1.8 iShIntlPfd IPFF .96e 5.3 ...q 19.76 16.64 13 18.05 -3.2 iShSPTUS s ITOT ... ... ...q 65.40 53.79 586 60.54 -1.0tiShSTNtMu SUB .86 .8 ...q 106.40 104.43 55 104.42 -.4tiShAgcyBd AGZ 1.81 1.6 ...q 114.58 110.85 73 110.86 -2.0 iShTIPS TIP 1.69e 1.5 ...q 115.26 111.28 684 111.87 -1.9 iShChinaLC FXI .87e 1.9 ...q 54.00 37.51 26896 46.58 +.9 iShTransp IYT 1.70e .9 ...q 206.73 157.65 252 189.08 -1.3 iShChinaSC ECNS 1.73e 3.3 ...q 55.78 44.23 3 52.45 +3.8 iSCorSP500 IVV 4.38e 1.7 ...q 288.69 236.91 3591 265.42 -1.3 iSMornMC JKG 2.32e 1.3 ...q 194.94 164.85 6 180.44 -2.8tiShUSAgBd AGG 2.65e 2.4 ...q 110.66 105.78 3633 105.67 -3.3 iShEMkts EEM .59e 1.3 ...q 52.08 39.79 69087 46.30 -1.7tiShiBoxIG LQD 3.87 3.4 ...q 121.85 114.99 3755 114.72 -5.6 iSKokusai TOK 1.60e 2.5 ...q 69.65 59.06 0 64.21 -.7tiShCorUSTr GOVT .33 1.4 ...q 25.60 24.37 1063 24.37 -2.8 iSh2017Mu s IBMF .23 .8 ...q 27.26 27.16 27.20 iSGblTelcm IXP 2.31e 3.9 ...q 62.55 56.00 14 58.64 -3.1 iShGblTech IXN 1.10e .7 ...q 171.45 128.06 33 155.20 +1.0tiShAaa-ACp QLTA 1.51e 3.0 ...q 53.16 50.38 12 50.27 -4.9 iSMrnMCG JKH .59e .3 ...q 220.00 176.47 2 206.34 +1.9 iShIndones EIDO .35e 1.4 ...q 30.61 25.66 1251 25.89 -8.9 iSSP500Gr IVW 2.03e 1.3 ...q 166.51 133.53 782 153.87 +.7tiShNYMun s NYF ... ... ...q 56.36 54.40 17 54.27 -2.7 iShGblHcre IXJ 2.72e 1.4 ...q 123.12 104.83 16 111.74 -.7 iShGblFin IXG 1.28e 1.8 ...q 76.01 60.11 15 69.50 -.6 iShUSAQlt QUAL 1.04e 1.3 ...q 88.63 72.48 262 81.19 -2.1 iSSPGlbEn IXC 1.01e 2.7 ...q 38.40 30.34 125 36.89 +3.8tiShCalMn s CMF ... ... ...q 59.75 57.86 126 57.73 -2.4 iSh CMBS CMBS 1.00 2.0 ...q 52.29 49.48 21 49.58 -3.3 iShUSASize SIZE 1.26e 1.5 ...q 88.35 74.92 1 82.42 -1.7 iSGblInfra IGF 1.27e 2.9 ...q 46.80 41.66 92 43.24 -4.4 iShNANatR IGE .85e 2.4 ...q 38.02 30.59 63 35.63 +.5 iSh JPXNik JPXN ... ... ... 70.78 56.60 1 65.46 +.8 iShUSAVal VLUE 1.49e 1.8 ...q 89.40 71.54 1062 82.75 -1.0 iShLatAm ILF .60e 1.6 ...q 39.54 28.00 1334 36.41 +6.6 iShUSAMo MTUM .81e .8 ...q 113.60 84.64 610 105.48 +2.3 iShMrnMCV JKI 2.72e 1.7 ...q 168.36 142.90 6 157.96 -1.0tiShPhilpns EPHE .20e .6 ...q 40.19 32.39 376 32.52 -16.2 iSSP500Val IVE 2.14e 1.9 ...q 121.12 101.78 2486 110.37 -3.4tiShNMuBd MUB 2.59 2.4 ...q 111.66 107.88 886 107.59 -2.8 iShUKSC bt EWUS 1.38e 3.1 ...q 46.20 37.79 1 44.58 +2.2 iSRTop200V IWX 1.17e 2.3 ...q 55.82 47.25 11 50.75 -3.2 iShIntlDev WPS 1.16e 3.0 ...q 42.27 36.30 2 38.87 -1.6 iShAsia50 AIA 1.02e 1.5 ...q 72.96 53.83 87 66.29 +.4 iSh20 yrT TLT 3.05 2.6 ...q 129.57 116.51 6604 117.16 -7.6 iSRTop200G IWY .82e 1.1 ...q 79.55 62.57 48 73.15 iShRTop200 IWL 1.02e 1.7 ...q 66.19 54.04 2 60.66 -1.3 iShIntSelDv IDV 1.51e 4.1 ...q 35.93 31.86 411 33.92 +.4 iS Eafe EFA 1.66e 2.4 ...q 75.27 63.91 18281 70.55 +.3 iShGerSC bt EWGS .69e 1.1 ...q 70.42 49.36 9 64.97 +1.0 iSRusMCV IWS 1.59e 1.8 ...q 92.95 81.00 318 87.06 -2.3tiShCrLTBd ILTB 2.54 4.3 ...q 65.21 60.05 13 59.60 -8.0 iSRusMCG IWP 1.02e .8 ...q 130.04 104.55 423 121.42 +.6 iShNorC bt ENOR .58e 2.1 ...q 28.74 21.48 13 27.67 +7.3 iShRusMid IWR 2.85e 1.4 ...q 220.02 185.54 120 206.08 -1.0 iShMrnSC JKJ 1.78e 1.0 ...q 182.30 153.97 3 171.05 -1.8 iShIreland EIRL .55e 1.2 ...q 50.12 42.21 92 47.42 -1.2 iSCorSPMid IJH 1.89e 1.0 ...q 199.91 167.88 1253 188.57 -.6tiSh10yCBd CLY 2.67 4.6 ...q 63.67 58.52 42 58.25 -7.8 iShiBxHYB HYG 5.09 6.0 ...q 89.04 84.07 15078 85.50 -2.0 iShFinlC bt EFNL .51e 1.2 ...q 43.75 37.53 17 43.10 +9.3 iShSft IGV .12e .1 ...q 183.23 130.68 264 170.52 +10.3 iShCorUS n FTY ... ... ... 51.01 43.20 67 44.34 -10.6 iShDenC bt EDEN .81e 1.2 ...q 71.11 59.50 8 67.18 -.6 iShNetw IGN .25e .5 ...q 55.29 43.74 246 51.80 +6.9 iShNATch IGM .73e .4 ...q 195.60 142.10 66 177.61 +5.2 iShResRE REZ 2.01e 3.6 ...q 67.72 53.83 15 56.22 -9.7 iSh2019Mun IBMH .27 1.1 ...q 25.65 24.92 52 25.29 -.1 iShC&SRE ICF 2.97e 3.3 ...q 104.37 88.40 95 91.01 -10.2 iShKLDSoc DSI 1.11e 1.1 ...q 106.16 86.76 33 97.72 -.5 iShGbl100 IOO 2.14e 2.3 ...q 98.94 83.15 8 91.43 -1.3 iSh2018Mu IBMG .23 .9 ...q 25.54 25.32 12 25.40 iShConsSv IYC 1.50e .8 ...q 198.53 160.53 18 182.99 +2.1tiShGvCrBd GBF 2.86 2.6 ...q 115.65 110.03 2 109.93 -3.5 iShIndia bt INDA .24e .7 ...q 38.21 31.54 3043 34.20 -5.2 iSR1KVal IWD 2.41e 2.0 ...q 131.56 112.39 1420 120.93 -2.7 iSMrnSCG JKK .87e .5 ...q 193.05 153.86 3 184.27 +2.7 iShPoland EPOL .42e 1.7 ...q 30.19 23.14 316 24.95 -7.9 iSMCGth IJK 1.88e .9 ...q 230.66 189.87 156 217.28 +.7tiShIntGvC GVI 1.99 1.9 ...q 111.75 107.32 42 107.35 -2.2 iSR1KGr IWF 1.45e 1.1 ...q 146.15 115.57 1310 135.05 +.3 iSIndiaSC bt SMIN .10e .2 ...q 55.13 41.90 51 48.09 -8.5 iSRus1K IWB 2.36e 1.6 ...q 159.31 130.93 1313 146.84 -1.2 iSR2KVal IWN 1.98e 1.6 ...q 131.46 112.01 577 125.10 -.5 iSR2KGr IWO 1.36e .7 ...q 201.80 160.19 655 191.58 +2.6tiSh10-20TB TLH 2.99 2.3 ...q 140.10 128.88 38 128.68 -5.4 iShFltRtB FLOT .32 .6 ...q 51.10 50.78 1121 51.01 +.4 iShR2K IWM 1.77e 1.1 ...q 160.63 134.12 21953 154.20 +1.1 iShCorHiDv HDV 2.90e 3.4 ...q 94.20 82.07 308 84.80 -5.9 iShChina MCHI .61e .9 ...q 76.72 50.21 3108 66.03 -.8 iSEafeMnV EFAV 2.81e 3.8 ...q 76.51 67.35 311 73.51 +.7 iSRus3K IWV 2.47e 1.6 ...q 169.20 139.27 180 156.54 -1.0 iSGblMatl MXI 1.02e 1.5 ...q 75.19 58.33 19 68.98 -1.6 iShUtils IDU 4.54e 3.5 ...q 142.50 119.51 35 128.16 -3.5 iSUSAMinV USMV .87e 1.7 ...q 55.45 47.79 1170 51.86 -1.7 iSMrnSCV JKL 2.98e 2.0 ...q 158.15 134.66 12 145.87 -4.2 iShMCVal IJJ 2.16e 1.4 ...q 166.09 142.74 141 156.94 -2.0 iShGblUtil JXI 1.99e 4.0 ...q 53.07 45.15 20 49.29 -.5 iShTelecm IYZ .68e 2.4 ...q 34.12 26.34 91 27.85 -5.3 iShTech IYW 1.20e .7 ...q 184.45 138.25 186 166.14 +2.1 iShGblIndl EXI 1.40e 1.5 ...q 100.28 81.71 11 90.97 -2.0 iShGblCStp KXI 2.19e 2.3 ...q 109.16 96.44 7 97.08 -8.4 iShREst IYR 2.76e 3.7 ...q 83.27 71.27 6595 74.00 -8.7 iSGblCnDis RXI 1.39e 1.2 ...q 119.68 97.88 5 113.00 +3.3 iSh0-5Tips STIP ... ... ...q 101.11 99.37 87 99.71 -.2 iShHmCnst ITB .09e .2 ...q 46.56 31.86 3047 38.67 -11.6 iShInds IYJ 1.65e 1.1 ...q 158.32 125.23 131 143.57 -2.6 iShAerosp ITA 1.31e .7 ...q 207.47 149.17 384 198.25 +5.4 iShHltcare IYH 3.01e 1.7 ...q 193.31 156.01 51 173.68 -.3 iShFinSv IYG 1.21e .9 ...q 142.14 105.42 113 131.18 +.6 iShRegBks IAT .61e 1.2 ...q 54.74 41.83 594 51.02 +3.5 iShInsur IAK .82e 1.3 ...q 69.95 59.34 10 65.12 -2.2 iShFincls IYF 1.45e 1.2 ...q 126.54 101.53 289 117.54 -1.6 iShBroker IAI .65e 1.0 ...q 70.58 49.01 724 65.59 +4.5 iShUSEngy IYE 1.14e 2.8 ...q 42.87 33.70 292 40.37 +1.8 iShESGSel KLD 1.14e 1.0 ...q 119.20 98.60 7 110.55 -.5 iShCrSPS s IJR ... ... ...q 80.68 66.77 2190 78.53 +2.2 iShMedDev IHI 1.57e .8 ...q 194.27 155.25 94 188.00 +8.4 iShConsGd IYK 2.43e 2.1 ...q 130.93 113.18 124 113.70 -10.3 iShHltcPrv IHF .24e .1 ...q 172.85 137.38 17 165.10 +5.3 iShCorTInt IXUS 1.28e 2.0 ...q 67.93 56.16 1182 63.03 -.1 iShPharm IHE 3.11e 1.0 ...q 166.06 141.76 6 145.10 -6.0 iShBasM IYM 1.42e 1.4 ...q 108.32 85.86 120 98.29 -3.8 iShPeru EPU .70e 1.6 ...q 44.95 32.90 21 44.00 +7.4 iShCorEafe IEFA 1.56e 2.3 ...q 70.84 59.67 5358 66.50 +.6 iShOilEq IEZ .86e 2.3 ...q 40.47 29.57 52 36.96 +2.9 iShDJ US IYY 2.01e 1.5 ...q 143.07 117.79 24 131.99 -1.2 iShO&GEx IEO 1.06e 1.5 ...q 71.30 50.49 50 70.23 +8.1 iShAggrAllo AOA .98e 1.8 ...q 56.94 50.50 48 53.28 -1.1 iShEurope IEV 1.12e 2.4 ...q 50.81 43.43 315 47.49 +.5 iShGroAllo AOR .81e 1.8 ...q 46.77 42.78 121 44.25 -1.5 iSRusMic IWC 1.08e 1.1 ...q 101.99 83.45 31 98.11 +2.5 iShModAllo AOM .71e 1.9 ...q 39.05 36.58 68 37.36 -1.8 iShMorMl bt IYLD 1.33e 5.1 ... 25.96 24.39 41 24.73 -4.3 iSMsciVal EFV 1.66e 3.0 ...q 59.57 50.97 221 55.79 +1.1 iSSCVal IJS 1.73e 1.1 ...q 160.55 132.50 212 155.02 +.9 iShConsAllo AOK .64e 1.9 ...q 35.27 33.49 34 33.94 -2.0 iShEafeGr EFG 1.37e 1.7 ...q 85.81 71.68 57 80.33 -.5 iShB3-18xF s IBCC ... ... ...q 24.73 24.55 24.60 iShiB3-20F s IBCD ... ... ...q 24.82 24.24 1 24.35 -.7 iShiB3-23x s IBCE ... ... ...q 24.76 23.52 2 23.53 -3.1 iShBd3-18 s IBDB ... ... ...q 25.75 25.49 25.62 +.2tiShBd3-23 s IBDD ... ... ...q 26.95 25.60 1 25.61 -3.2 iShBd3-20 s IBDC ... ... ...q 26.38 25.82 19 25.93 -.6 iStar STAR ... ... 5 12.68 9.75 354 9.96 -11.9 iStar pfD STARpD 2.00 8.0 ... 26.12 24.29 3 25.11 -1.0 iStar pfG STARpG 1.91 7.6 ... 25.94 24.12 1 25.00 -2.0 iStar pfI STARpI 1.87 7.6 ... 25.94 23.85 24.75 -1.7 ITT Inc ITT .54f 1.1 19 57.62 36.93 438 49.74 -6.8 iBio IBIO ... ... ...dd .55 .14 193 .16 -8.5 Idacorp IDA 2.36 2.6 23 100.04 79.59 327 91.82 +.5 IDEX IEX 1.72f 1.2 32 150.72 102.69 335 137.84 +4.4 iGATE PTI ... ... ... 19.52 ITW ITW 3.12 2.1 31 179.07 133.90 2002 151.60 -9.1 Imax Corp IMAX ... ... ...cc 31.00 17.58 746 23.60 +1.9 ImunC wt rs IMUC/WS ... ... ... .65 .01 .04 -12.5 ImunoCll rs IMUC ... ... ...dd 2.79 .17 261 .26 -17.7 ImpacMtg IMH ... ... 3 17.40 7.18 11 8.72 -14.2 ImpOil g IMO .64f 2.1 60 32.81 25.91 365 29.91 -4.1 IncOpR IOR ... ... 27 12.55 8.31 12.25 +10.5 IndCDrillg ICD ... ... ...dd 5.48 2.72 93 4.31 +8.3 IndepHld IHC .12f .3 14 39.85 17.25 13 36.35 +32.4 IndepRT IRT .72a 7.8 19 10.63 8.26 877 9.29 -7.9 IndiaFd IFN 1.82e 1.9 ...q 28.81 24.23 62 24.70 -5.4 IndiaGCap IGC ... ... ...dd 1.63 .30 371 .58 -42.3 IndoTel s TLK .67 ... ... 36.19 25.96 304 27.24 -15.5 IndBach IBA .87e 1.5 ... 67.61 52.72 2 59.80 +4.4 Infosys INFY .40e 2.3 16 18.71 13.88 7076 17.21 +6.1 InfrREIT n HIFR 1.00 4.7 19 23.22 17.60 214 21.27 +14.5 InfuSystem INFU ... ... ...dd 2.95 1.20 6 2.90 +26.1 IngerRd IR 1.80 2.1 20 97.67 79.63 4223 85.16 -4.5 Ingevity NGVT ... ... ... 82.67 53.62 119 78.89 +11.9 Ingredion INGR 2.40 1.9 17 146.28 113.42 238 125.52 -10.2 InnovInd n IIPR 1.00f 3.0 ... 36.88 15.72 50 32.88 +1.8 InnoInd pfA IIPRpA ... ... ... 28.80 25.50 2 27.59 -1.3 Innsuites IHT .01 .6 ...dd 2.27 1.23 1.56 -11.1 Inphi IPHI ... ... ...cc 44.25 23.65 2775 27.71 -24.3 InsightS n INSI ... ... ... 21.10 18.71 28 18.96 -4.7 Insperity s NSP ... ... 28 77.95 34.88 261 77.65 +35.4 InspMD wt NSPR.WS ... ... ... .18 .01 .05 +63.3 InspMD wtB NSPR.WSB ... ... ... .06 .01 .02 InspMD rs NSPR ... ... ... .82 .12 .16 +21.1 InstlldBPd IBP ... ... 32 79.40 46.65 215 58.45 -23.0 Instructre n INST ... ... ...dd 46.50 23.40 161 40.10 +21.1 IntegerHl ITGR ... ... ...dd 58.54 33.90 152 55.75 +23.1 Intellichk IDN ... ... ...dd 4.55 1.50 10 1.93 -24.6 IntellgSys INS ... ... ...dd 5.33 3.30 2 5.21 +14.2sIntelsat I ... ... ... 10.22 2.44 7727 10.23 +201.8 InterXion INXN ... ... ... 65.75 41.68 552 63.49 +7.7 IntcntlExc s ICE .80e 1.1 17 76.30 57.91 1502 73.21 +3.8 IntCtlHtls IHG ... ... ... 69.23 49.03 1015 62.00 -2.4 IBM IBM 6.28f 4.3 11 171.13 139.13 7302 145.94 -4.9 IntFlav IFF 2.76f 2.0 36 157.40 128.42 470 140.25 -8.1 IntlGmeT n IGT .80 3.0 ... 30.82 17.25 973 26.85 +1.3 IntMktCt n IMC ... ... ... IntPap IP 1.90f 3.6 18 66.94 50.04 3456 53.48 -7.7 IntlSeaw n INSW ... ... ... 23.43 15.23 93 20.78 +12.6 IntTower g THM ... ... ...dd .78 .29 262 .64 +48.8 Interpublic IPG .84f 3.4 16 26.01 18.30 2804 24.35 +20.8 IntstP pfD IPLpD 1.28 5.1 ... 26.90 23.44 7 25.15 -1.3 inTestCorp INTT ... ... 13 10.25 5.75 38 7.20 -16.8 IntPotash IPI ... ... ...dd 5.12 1.58 5622 4.71 -1.1 Intrexon XON ... ... ...dd 26.99 10.26 749 18.02 +56.4 Inuvo INUV ... ... ...dd 1.39 .70 24 .93 +14.2 Invacare IVC .05 .3 ...dd 19.20 11.25 156 18.60 +10.4 Invesco24 n IHTA ... ... ... 10.33 8.28 68 8.90 -13.7 InvHiIn23 n IHIT ... ... ... 10.32 9.53 39 9.80 +.1tInvAdvMu2 VKI .78 7.5 ...q 11.93 10.41 279 10.39 -8.7 Inv Bond VBF .83a 4.6 ...q 20.29 17.80 39 17.88 -10.1 InvCAVal VCV .79 6.9 ...q 13.20 11.53 145 11.56 -8.1 InvDynCrd VTA .90 7.7 ...q 12.35 11.33 136 11.76 +.4tInvHiInc2 VLT 1.24 9.1 ...q 15.25 13.71 50 13.68 -7.0 Invsco iim IIM .84 5.9 ...q 15.47 13.64 103 14.19 -4.8 Invesco IVZ 1.16 3.8 13 38.43 30.19 3808 30.74 -15.9 InvMtgCap IVR 1.64f 10.1 7 18.86 15.15 847 16.27 -8.7 InvMtg pfA IVRpA 1.94 7.8 ... 25.70 24.24 15 24.85 -.7 InvMtg pfB IVRpB 1.94 7.7 ... 26.44 24.25 11 25.09 -2.6 InvMtg pfC IVRpC 1.88 7.9 ... 25.73 23.40 47 23.69 -5.2 Invsco oia OIA .39 5.3 ...q 8.25 7.38 41 7.43 -7.1tInvMuOpTr VMO .88 7.6 ...q 13.37 11.56 209 11.54 -6.9 InvMuniTr VKQ .82 7.1 ...q 13.04 11.51 174 11.56 -7.5 InvPAVal VPV .79 6.8 ...q 12.68 11.54 22 11.63 -4.3tInvsco iqi IQI .76 6.5 ...q 13.04 11.71 94 11.73 -6.2 InvSrInco VVR .31 7.0 ...q 4.73 4.26 240 4.44 +1.1 InvTrIG VGM .88 7.3 ...q 13.80 12.09 173 12.11 -8.1 InvTrNY VTN .85 6.7 ...q 14.00 12.61 74 12.68 -7.6 InvTech ITG .28 1.4 ...dd 23.96 17.63 156 20.67 +7.4 InvRlEst IRET .28 5.3 4 5.93 4.05 268 5.24 +5.0 InvRlE pfC IRETpC 1.66 7.1 ... 26.08 22.29 1 23.25 -10.6 Invitae n NVTA ... ... ...dd 11.28 4.35 405 5.53 -39.1 InvitHm n INVH .44f 1.9 ... 24.30 20.25 3100 22.97 -2.5 iPBetaCmd BCM ... ... ...q 32.00 25.00 1 30.42 +4.0 iPS&PWtd SBV ... ... ...q 26.59 19.42 23.51 +12.8 iPBtaCocoa CHOC ... ... ...q 38.83 26.64 36.88 +32.4 iPBetaCoff CAFE ... ... ...q 13.64 10.35 10.48 -7.8 iPBetaCttn CTNN ... ... ...q 35.76 28.65 35.02 +17.6 iPBetaSug SGAR ... ... ...q 29.50 19.26 19.26 -11.2 iPBetaAlu FOIL ... ... ...q 30.20 25.96 27.14 -8.3 iPBetaCopp CUPM ... ... ...q 36.42 27.43 33.56 -7.5 iPBetaLead LEDD ... ... ...q 43.61 35.16 39.24 -6.7 iPBetaNick NINI ... ... ...q 22.79 14.71 21.83 +3.0 iPBetaCrOil OLEM ... ... ...q 20.48 12.86 0 20.36 +15.0 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 22.59 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 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 6.5 29 41.52 30.78 1904 33.78 -10.5 iShItaly rs EWI ... ... ...q 34.45 26.46 1139 33.79 +11.0 iShJapan rs EWJ ... ... ...q 64.71 51.99 5662 60.58 +1.1 iSMlasia rs EWM ... ... ...q 36.56 31.37 1618 35.17 +6.7 iShSing rs EWS ... ... ...q 28.35 23.00 533 27.41 +5.7 iSTaiwn rs EWT ... ... ...q 39.36 33.85 5581 35.92 -.8 iSh UK rs EWU ... ... ...q 38.05 32.82 1399 36.09 +.8 iSh0-5IGCp SLQD .79 1.6 ...q 50.73 49.54 54 49.57 -1.4 iShCmdOpT CMDT ... ... ...q 41.95 33.50 0 37.89 +1.9 iShCvBd ICVT .67e ... ...q 58.93 51.72 15 55.86 +1.3 iShCorEM IEMG .95e 1.7 ...q 62.70 48.26 11782 56.18 -1.3tiSh 10 Cp n LLQD ... ... ... 51.31 47.46 0 47.11 -8.1 iSh 5-10Cp n MLQD ... ... ... 49.96 47.52 47.52 -3.8 iShColomC ICOL .43e 2.8 ...q 16.51 13.43 3 15.60 +8.1 iShEnhBd n IGEB ... ... ... 50.77 48.16 48.20 -4.2 iShDefBd n HYDB ... ... ... 51.96 49.25 0 49.51 -2.3 iShFSIntSC ISCF .12p ... ...q 34.73 27.78 1 32.92 +1.4 iShRs2500 n SMMD ... ... ... 45.58 38.87 1 43.55 -.3 iShFacSIntl INTF .17p ... ...q 31.21 25.88 124 29.17 +1.1 iShArgGl n AGT ... ... ... 32.94 24.18 2 29.91 -.9 iShFS USA LRGF .19e ... ...q 33.93 27.78 107 31.78 iShFSUsaSC SMLF .23e ... ...q 41.79 34.88 13 39.46 -.2 iShFacSGbl ACWF .11p ... ...q 34.07 26.27 7 30.56 -.3tiSh iBd23 n IBML ... ... ... 25.96 24.72 30 24.70 -2.1 iSh IntDv n IDEV ... ... ... 62.47 53.10 17 58.66 +.3 iShMgRE rs REM ... ... ...q 48.54 39.80 154 42.25 -6.5 iSh0-5HYCp SHYG 2.38 5.1 ...q 48.07 45.93 385 46.64 -1.0 iShDvlValu IVLU ... ... ...q 28.44 23.75 16 26.86 +1.6 iSh 3-10yr n IMTB ... ... ... 51.95 47.54 1 47.75 -3.9 iShSaudi KSA ... ... ... 31.62 24.50 102 30.81 +17.7 iSh MinVl n SMMV ... ... ... 30.51 26.90 3 29.24 +.2 iShIntDevM IMTM .30p ... ...q 33.00 27.27 16 30.64 +.4 iShIntDevQ IQLT .55p ... ...q 31.40 27.06 10 29.61 -.1 iShLwCarb CRBN .94p ... ...q 125.97 105.96 15 116.57 -.3 iShShMBd bt NEAR .35 ... ...q iShDvlSize ISZE ... ... ...q 29.72 26.10 28.22 -.4 iShCHdEM HEEM 1.26e 1.8 ... 28.95 23.13 94 26.39 -.4 iShMsciChA CNYA ... ... ... 35.68 25.45 1 31.09 -2.9 iSh IntDvGr IGRO ... ... ... 62.04 53.27 3 56.64 -4.6 iShMultiTc TCHF ... ... ... 42.80 34.12 1 39.00 +.6 iShMultInd INDF ... ... ... 33.67 29.24 30.55 -4.2 iShMultHl HCRF ... ... ... 35.18 28.03 2 31.89 +.9tiShiB20Mun IBMI .24 1.0 ...q 25.44 25.23 49 25.25 -.4 iShMultMat MATF ... ... ... 36.19 29.45 0 32.31 -5.5 iSh MultFin FNCF ... ... ... 37.85 30.16 0 34.74 -1.7 iShMultiEn ERGF ... ... ... 30.28 23.28 0 28.46 +.5 iShIntHdHi HYGH 4.56 5.0 ...q 92.42 88.33 23 91.26 +.5 iShCHAust HAUD 1.81p ... ...q 25.23 22.42 23.39 -4.5tiSh MultCnS CNSF ... ... ... 27.25 24.28 1 24.00 -9.3 iShCDivGr DGRO .65e 1.9 ...q 37.22 30.30 479 33.86 -2.6 iSh MulConD CNDF ... ... ... 34.24 27.45 32.34 +3.3 iSh MultUt UTLF ... ... ... 28.56 23.93 25.58 -4.0 iShCHEmu HEZU .64e 1.7 ...q 31.55 28.32 649 30.28 +1.6 iShGblReit REET .94e 3.9 ...q 26.68 23.40 93 24.20 -7.2 iSh AdapJp DEWJ .18p ... ... 31.33 25.92 29.61 -.4 iSh AdapC DEFA .48p ... ... 30.45 27.17 27.82 -5.4 iSh AdapEu DEZU .56p ... ... 30.64 27.16 0 29.21 +1.5 iShCoreInt IAGG ... ... ... 53.61 51.09 47 52.34 +.6 iShEurSC HEUS ... ... ...q 30.92 27.52 29.86 -.4 iShCorePac IPAC 1.06e 1.8 ...q 63.99 53.05 26 59.80 +.3 iShEurMV HEUV .98 4.1 ...q 25.74 23.44 24.14 -2.1 iShIntHdCp LQDH 2.76 2.9 ...q 99.18 94.20 14 96.62 -.7 iShCHCda HEWC 1.41e 1.8 ...q 26.97 24.31 25.55 -3.2 iShJpMinV JPMV .70e 1.0 ...q 72.41 60.23 25 69.63 +2.5 iShEafeMV HEFV ... ... ...q 27.90 25.95 27.25 -1.2 iShEuMinV EUMV .67e 2.6 ...q 26.69 23.66 4 25.56 +.9 iShCHNk400 HJPX .19p ... ...q 32.09 26.19 3 29.71 -2.3 iShCorEur IEUR 1.18e 2.3 ...q 53.97 45.80 137 50.61 +.9 iShxJMinV AXJV .84p ... ...q 38.95 32.41 1 36.44 +.2tiSh2022Mu IBMK .09e ... ...q 26.37 25.31 32 25.33 -1.3 iShEm exCh EMXC ... ... ... 58.49 50.03 53.70 -.4tiShYdOpBd BYLD .75 3.1 ...q 26.66 24.18 3 24.15 -3.4 iSh2021Mu IBMJ .07e ... ...q 26.08 25.20 27 25.25 -.7 iSHgxUSHY HHYX .67e ... ...q 28.14 26.74 27.93 +.1 iShRussia rs ERUS ... ... ...q 39.23 27.18 916 32.99 -1.6 iSCHeafe HEFA .70e 1.6 ...q 30.88 27.65 635 29.54 -.5 iShCHMex HEWW 1.41p ... ...q 21.71 18.75 20.07 +.4 iShH10yCBd CLYH .31e ... ...q 27.42 24.84 3 26.19 -.9 iShCHSpain HEWP .31p ... ...q 24.63 20.85 2 22.29 +.5 iShHEmBd EMBH .30e ... ...q 27.37 25.29 2 26.30 -.9 iShCHItaly HEWI .55p ... ...q 18.67 16.05 18.67 +10.9 iShShMMu MEAR .27e ... ...q 50.18 49.61 138 49.77 -.1 iSCHEafSC HSCZ .19p ... ...q 32.04 28.02 31.08 +.4 iShUSFxBal FIBR 2.20e ... ...q 101.15 98.54 98.80 -1.4 iShCHAcxUs HAWX 1.38e 3.9 ...q 28.00 24.81 7 26.60 -1.0 iShGbMM rs PICK ... ... ... 37.91 25.02 26 34.69 +.2 iShCHAcwi HACW .94e 2.1 ...q 30.93 26.58 5 29.00 -1.4 iShTrFRBd TFLO .07e .1 ...q 50.32 50.00 38 50.29 +.1 iShCH UK HEWU .24p ... ...q 24.77 22.21 2 23.80 -2.1 iSh ESG Sl ESGE ... ... ... 81.63 62.03 26 72.34 -2.1 iShCHSwitz HEWL 1.43e 2.3 ...q 27.79 25.03 26.35 -2.5 iShEMktMV HEMV ... ... ...q 29.20 24.95 0 27.91 +1.9 iShLqdty bt ICSH .25e .5 ...q 50.54 49.98 32 50.06 iShCHJpn HEWJ .74e .5 ...q 35.29 28.36 1092 32.90 -1.3 iShCHSoK HEWY .48p ... ...q 32.01 27.09 30.25 iShFacEmg EMGF .13p ... ...q 53.84 40.69 15 49.06 -.8tiSh iBd26 n IBDR ... ... ... 24.92 23.26 15 23.23 -5.3 iSiBd12-18 s IBDH .30 1.2 ...q 25.50 25.07 71 25.14 iSiBd12-16 s IBDF .13 .5 ...q 25.04 iSiBd12-20 s IBDL .62e 2.5 ...q 25.66 24.99 105 25.02 -1.1 iSiBd12-19 s IBDK .37e ... ...q 25.11 24.70 309 24.74 -.5tiSiBd12-23 s IBDO .56e ... ...q 25.55 24.26 65 24.27 -3.2 iSiBd12-22 s IBDN .55e ... ...q 25.42 24.25 247 24.30 -2.7 iSiBd12-25 s IBDQ .64e ... ...q 25.37 23.88 33 23.88 -4.6tiSiBd12-24 s IBDP .63e ... ...q 25.44 24.02 24 24.04 -4.0 iSiBd12-21 s IBDM .47e ... ...q 25.19 24.30 92 24.36 -1.8 IsoRay ISR ... ... ...dd .64 .38 247 .47 +16.5 IsraelChm ICL .27e 6.0 ... 4.95 3.85 63 4.49 +11.1 IssuerDir ISDR .20 1.3 55 18.95 11.30 2 16.00 -12.8 ItauCorpb ITCB 2.48e 16.3 ... 15.79 10.28 11 15.19 +13.0 ItauUnibH ITUB .32e 2.2 ... 16.98 10.02 6245 14.50 +11.6 IvyHiInOp IVH 1.50a 10.6 ...q 16.10 13.92 44 14.20 -6.1J -JAlexHld n JAX ... ... 34 12.80 8.70 38 11.90 +22.7 JJill n JILL ... ... ... 13.71 4.17 564 5.03 -35.5sJBG Smth n JBGS .23p ... ... 35.79 30.79 423 35.98 +3.6 JMP Gp27 n JMPD ... ... ... 25.62 24.11 7 24.76 -2.1 JMP Grp JMP .36 7.1 72 7.70 4.92 4 5.06 -9.6 JMP Gp 23 JMPB 2.00 7.8 ... 26.00 25.10 0 25.53 +1.0 JPMCh pfE JPMpE 1.58 6.0 ... 27.70 25.53 26 26.13 -3.4 JPMDvsRt JPGE .96e 1.6 ...q 68.02 55.25 26 61.83 -1.1 JPMIntEq JPIN 1.08e 1.8 ...q 63.18 54.09 108 59.75 -.5 JPMDvREm JPEM 1.31p ... ...q 64.42 50.90 38 58.24 -.2 JPM DREq JPUS .26p ... ...q 74.59 63.05 33 69.64 -1.3 JPM DivInt JPIH ... ... ... 30.65 27.59 0 29.52 -1.6 JPMDsfEu JPEU ... ... ... 64.34 54.69 1 60.34 JPM DivEu JPEH ... ... ... 29.58 26.58 0 27.99 -1.0 JPM Val n JVAL ... ... ... 27.44 24.90 25.69 -1.6 JPM Qual n JQUA ... ... ... 27.51 24.85 25.92 -.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 0 24.76 -6.5 JPM DivAlt JPHF ... ... ... 28.92 24.93 7 25.40 -3.0 JPM FutSt n JPMF ... ... ... 25.34 24.33 1 24.71 -1.7 JPM UlSh n JPST ... ... ... 51.03 48.88 922 50.13 +.1 JPM SCap n JPSE ... ... ... 30.81 27.03 108 29.57 -.4tJPM GlB n JPGB ... ... ... 52.89 50.26 35 50.40 -1.5 JPM Evnt n JPED ... ... ... 25.37 24.55 24.69 -2.1 JPM Disc n JPHY ... ... ... 52.80 49.72 15 50.05 -2.4 JPM USMid JPME ... ... ... 66.84 57.20 8 63.28 -.7 JPMorgCh JPM 2.24f 2.0 16 119.33 81.64 12772 109.99 +2.9 JPMCh wt JPM/WS ... ... ... 73.85 40.53 72.89 +9.7 JPMCh pfA JPMpA 1.36 5.4 ... 26.06 24.52 29 25.21 -.6 JPMCh pfB JPMpB 1.68 6.4 ... 27.64 25.76 49 26.32 -2.7 JPMAlerian AMJ 2.29 8.9 ...q 32.08 23.17 2817 25.86 -5.9 JPMCh pfY JPMpF 1.53 5.9 ... 27.20 25.32 46 25.97 -2.6 JPMCh pfG JPMpG 1.52 5.9 ... 27.43 25.30 31 26.02 -3.5 JPM FTLgC JFT ... ... ...q 42.00 JPMCh pfH JPMpH 1.54 5.9 ... 27.41 24.03 53 26.07 -3.2 JRJR Ntw JRJR ... ... ...dd .75 .10 .13 -29.7 Jabil JBL .32 1.2 15 31.77 23.70 1458 26.92 +2.6 JacobsEng JEC .60 1.0 23 72.18 49.31 844 58.64 -11.1 JaggedPk n JAG ... ... ... 16.55 10.96 1254 14.16 -10.3 JHardie s JHX .38e 2.1 83 18.79 13.55 7 17.83 +1.2 Jan HlFit n FITS ... ... ... JanTailRsk TRSK .24e .8 ...q 33.32 29.08 29.57 -5.6 AlpVSVolLC SPXH .51e 1.5 ...q 38.83 32.16 33.55 -8.2 Jan ShDur n VNLA ... ... ... 50.42 49.96 118 50.06 -.2 JanusHn n JHG 1.28 3.9 ... 41.64 30.24 766 32.46 -15.2 JpnSmCap JOF .13e 1.1 ...q 13.06 9.42 17 12.16 +3.0 Jarden JAH ... ... 53 58.97 JeldWen n JELD ... ... ...dd 42.27 27.61 375 29.47 -25.1 JernignC n JCAP 1.40 7.4 11 24.89 15.90 175 18.85 -.8 Jianpu n JT ... ... ... 9.49 4.75 250 5.20 -19.8 JinkoSolar JKS ... ... 33 30.50 16.06 407 18.49 -23.1 JBeanTch JBT .40 .4 43 122.65 82.45 251 110.00 -.7 JHMultLgC JHML .10p ... ...q 37.14 30.72 37 34.46 -.9 JH MultMdC JHMM .08p ... ...q 36.30 30.04 20 34.22 +.3 JH MultCns JHMC .07p ... ...q 33.38 27.14 4 30.59 JH MultFin JHMF .08p ... ...q 39.70 30.70 1 37.03 +.7 JH MultHltC JHMH .05p ... ...q 34.56 28.23 2 31.14 JH MultTch JHMT .09p ... ...q 47.35 35.19 18 42.58 +3.7 JH MultEn JHME ... ... ... 32.02 24.30 1 30.90 +4.2 JH MultMat JHMA ... ... ... 38.20 30.00 1 34.61 -3.7 JH SmCap n JHSC ... ... ... 28.27 24.27 16 25.86 -1.0 JH MultDev JHMD ... ... ... 32.58 27.42 4 30.64 +.7 JH MultUt JHMU ... ... ... 29.74 25.00 26.77 -2.7 JH MulCnSt JHMS ... ... ... 28.79 25.29 25.29 -8.8 JH MultInd JHMI ... ... ... 37.55 29.96 1 34.21 -2.5 JH HedgEq HEQ 1.50 9.0 ...q 17.95 15.87 35 16.73 -3.9 JH TxAdY HTY 1.28 15.0 ...q 10.25 8.27 14 8.52 -3.4 JohnJn JNJ 3.36 2.7 17 148.32 122.15 5809 126.76 -9.3tJohnContl n JCI 1.04e 3.1 23 44.37 32.99 4947 33.79 -11.3 JonesEngy JONE ... ... ...dd 2.70 .54 469 .66 -40.0 JonesLL JLL .74f .4 29 178.75 110.15 438 169.05 +13.5 Jumei Intl JMEI ... ... 28 4.20 2.00 585 2.54 -13.0 JnprNtwk JNPR .72 3.0 13 30.96 23.61 2789 24.29 -14.8 Jupai n JP .40f 2.0 20 29.00 7.36 79 20.00 +8.2 JustEngy g JE .41 ... 5 6.29 3.86 236 4.04 -5.8 JustEn pfA JEpA ... ... ... 27.70 21.29 8 23.66 -4.9K -K12 LRN ... ... 77 21.18 12.72 1132 15.36 -3.4 KAR Auct KAR 1.40 2.7 18 56.75 40.27 633 52.65 +4.2 KB FnclGp KB ... ... ... 63.96 43.47 78 55.56 -5.0 KB Home KBH .10 .4 30 38.80 19.94 1718 26.07 -18.4 KBR Inc KBR .32 2.0 11 21.70 13.36 2793 15.99 -19.4 KCAPFn 19 KAP 1.84 7.2 ... 25.99 25.05 25.40 +.4 KKR KKR 1.31e 6.3 9 24.50 17.61 1958 20.75 -1.5 KKR pfA KKR.PRA ... ... ... 27.69 25.45 14 25.81 -4.5 KKR pf B KKRpB 1.63 6.4 ... 27.37 25.31 9 25.47 -4.8 KKR Inco KIO 1.50a 9.4 ...q 18.63 15.38 88 15.89 -1.0 KKR RE n KREF 1.39e ... ... 23.99 18.09 43 19.87 -.7 KMG Chm KMG .12 .2 24 70.60 45.65 81 63.59 -3.8 KT Corp KT ... ... ... 18.82 12.70 282 13.27 -15.0 Kadant KAI .84 .9 28 114.00 59.30 42 94.45 -5.9 Kadmon n KDMN ... ... ... 5.86 2.05 127 4.07 +12.4 Kaman KAMN .80 1.3 35 65.24 45.50 105 62.70 +6.6 KCSo pf KSUp 1.00 3.8 ... 29.50 25.22 0 26.50 -2.8 KC Southn KSU 1.44f 1.3 20 114.91 88.66 1013 109.05 +3.6 KapStoneP KS .40 1.2 12 35.01 19.59 815 34.43 +51.7 KaynAEnD KED 1.60 9.7 ...dd 19.07 14.10 15 16.48 -5.3 KA EngTR KYE 1.32m 14.5 ...q 12.30 8.30 119 9.12 -9.3 KA MLP KYN 1.80 10.2 ...q 20.38 14.38 272 17.59 -7.7 KAMLP pfF KYNpF .88 3.5 ... 26.00 25.10 1 25.15 -.4 KAMidsEn KMF 1.80m 14.4 ...q 16.12 11.36 95 12.48 -9.6 KeanGrp n FRAC ... ... ... 19.83 12.42 1604 14.90 -21.6 Kellogg K 2.16 3.5 15 74.28 58.76 2224 60.95 -10.3 KelsoTch g KIQ .03f 4.9 ... .89 .24 24 .61 +17.5 Kemet KEM ... ... 25 27.35 11.19 944 17.54 +16.5 Kemper KMPR .96 1.6 27 71.52 36.35 247 59.35 -13.9 Kemper 54 KMPA 1.84 7.1 ... 28.25 25.40 2 25.86 -.9 Kennamtl KMT .80 2.1 23 52.52 32.23 1007 37.49 -22.6 KennWils KW .76 4.1 ...cc 20.75 15.95 888 18.75 +8.1 KenonHld n KEN ... ... ... 33.22 12.06 1 15.68 -27.6 KeyEngy KEG ... ... ... 24.79 8.20 110 15.10 +28.1 Keycorp KEY .40f 2.0 14 22.40 16.28 8452 20.23 +.3tKeycorp pfI KEYpI ... ... ... 29.97 27.23 35 27.21 -5.9 Keysight KEYS ... ... 40 55.21 35.62 683 53.53 +28.7 KilroyR KRC 1.70 2.4 15 77.70 62.91 472 69.93 -6.3 KimbRoy n KRP 1.44f 8.0 ... 20.24 15.06 2 17.99 +10.7 KimbClk KMB 4.00f 3.9 16 134.30 97.10 3838 102.30 -15.2tKimco KIM 1.12 8.5 14 21.24 13.22 3760 13.24 -27.1tKimco pfI KIMpI 1.50 6.3 ... 25.49 24.18 20 23.87 -5.2tKimco pfJ KIMpJ 1.38 6.4 ... 25.61 22.00 17 21.60 -13.7tKimco pfK KIMpK 1.41 6.4 ... 25.56 22.36 14 22.19 -11.6tKimco pfL KIMpL ... ... ... 25.99 20.61 23 20.72 -16.2 KindMorg KMI .80f 4.9 23 21.25 14.69 11537 16.26 -10.0 KindM pfA KMIpA ... ... ... 46.20 29.98 65 31.70 -16.5 KindredHlt KND .48 5.4 ...dd 11.90 5.50 555 8.95 -7.7 Kingsway KFS ... ... ...dd 6.35 3.65 2 3.85 -23.8 Kinross g KGC ... ... 30 4.91 3.35 6632 3.90 -9.7 KirbyCp KEX ... ... 35 88.80 59.25 476 82.95 +24.2 KirklLak n KL .02e ... ... 17.74 11.52 465 16.03 +4.4 KiteRlty pf KRGp 2.06 8.2 ... 25.03 KiteRlty KRG 1.27f 9.0 5 21.57 13.90 965 14.18 -27.7 KlondexM g KLDX ... ... ... 3.89 1.29 1660 2.45 -6.1 KnSwftT rs KNX .24 .6 26 51.94 30.48 3831 42.12 -3.7 Knoll Inc KNL .60 2.9 14 24.47 16.57 143 20.42 -11.4 KnotOffsh KNOP 2.08 10.1 ... 24.15 19.15 49 20.55 -1.0 Knowles KN ... ... 10 19.13 10.95 1753 11.33 -22.7 Kohls KSS 2.44f 4.1 12 69.48 35.16 2398 60.00 +10.6 Koppers KOP 1.00 2.2 12 51.80 33.90 57 45.55 -10.5 KoreaElc KEP ... ... ... 20.38 14.12 232 16.62 -6.2 KoreaFd KF 4.50e ... ...q 44.64 38.03 8 40.28 -2.4 KornFer KFY .40 .7 23 55.45 31.19 272 53.71 +29.8 KosmosEn KOS ... ... ...dd 8.62 5.15 1635 6.84 -.1 KrNwChin s KFYP ... ... ...q 44.18 30.07 0 32.57 -2.7 KrS ChIn n KWEB ... ... ... 68.39 53.99 521 57.06 -2.6 KranChinA KBA 9.93e ... ...q 39.22 27.31 66 33.80 -1.9 KraneChCm KCNY .22e .6 ...q 37.87 32.60 37.35 +6.4 KranShFtse KEMP ... ... ...q 29.85 22.78 0 26.41 -.7 KrnChEnv n KGRN ... ... ... 27.96 23.37 24.20 -4.3 KrnOnBelt n OBOR ... ... ... 28.16 24.47 4 25.54 -.1 KrS CnTc n KEMQ ... ... ... 28.97 23.87 54 25.17 -1.4 KratonCp KRA ... ... 16 53.99 30.70 312 49.90 +3.6 Kroger s KR .50 2.0 13 31.45 19.69 8536 25.63 -6.6 KronosWw KRO .68f 2.9 8 29.49 16.15 417 23.57 -8.5 Kyocera KYO ... ... ... 71.92 53.79 15 56.67 -13.5 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 5 www.sunnewspapers.net The Sun/Thursday, April 26, 2018

PAGE 37

L -L Brands LB 2.40 6.8 10 63.10 34.20 2719 35.46 -41.1 L-3 Tch LLL 3.20f 1.6 20 218.71 159.43 1048 202.00 +2.1 LCI Inds LCII 2.20 2.4 17 132.73 86.25 113 92.60 -28.8 LG Display LPL ... ... ... 17.05 11.17 831 11.28 -18.0 LGL Grp LGL ... ... 19 6.70 4.25 3 5.45 -3.0 LMP CapIn SCD 1.24f 9.8 ...q 14.75 12.22 38 12.67 -9.2 LSB Inds LXU ... ... ...dd 11.71 5.36 256 5.61 -36.0 LSC Com LKSD 1.04f 5.8 ... 26.73 11.79 143 17.82 +17.6 LTC Prp LTC 2.28f 6.5 15 52.85 34.46 277 34.85 -20.0 LaQuinta LQ ... ... 66 21.06 13.11 2732 19.71 +6.8 LaZBoy LZB .48 1.6 19 34.25 23.15 191 29.20 -6.4 LabCp LH ... ... 20 181.72 136.61 1524 172.71 +8.3 LadderCap LADR 1.26 9.2 19 15.39 12.83 783 13.77 +1.0 LadThalFn LTS .04 1.2 ...dd 3.67 2.11 149 3.40 +7.6 LadTh pfA LTSpA 2.00 8.0 ... 25.70 24.63 19 25.08 -.9 LadThal27 n LTSL 1.63 6.6 ... 25.16 24.00 6 24.57 -1.4 LambWst n LW .77 1.2 25 66.13 40.75 814 65.85 +16.7 Lannett LCI ... ... 6 30.35 14.40 467 15.80 -31.9 LaredoPet LPI ... ... 5 13.46 7.41 3212 10.75 +1.3 LVSands LVS 3.00 4.1 20 79.84 56.33 3871 72.34 +4.1 LaSalleH LHO 1.80 6.0 17 31.75 24.10 1609 30.13 +7.3 LaSalH pfI LHOpI 1.59 6.5 ... 26.00 23.87 2 24.53 -2.3 LaSalHt pfJ LHOpJ 1.58 6.4 ... 26.50 23.67 16 24.49 -4.9 Latam Air LTM ... ... ... 17.39 10.53 543 15.23 +9.6 LatAmDisc LDF .03e .3 ...q 13.25 9.80 2 11.64 +1.3 LattDvMkt RODM .62e 2.1 ...q 31.02 26.25 111 29.27 +.2 LattEmMkt ROAM .43e 1.7 ...q 28.12 22.76 11 25.09 -2.6 Latt RE n RORE ... ... ... 16.02 13.27 2 13.60 -12.2 LattUSEqt ROUS .39e ... ...q 33.42 26.68 19 31.14 -.4 LattGblSC ROGS .57e 1.8 ...q 33.42 27.78 1 31.70 +.4 HrtLoVol n LVIN ... ... ... 29.40 25.52 0 28.03 +1.0 LazGlobTR LGI .95 5.2 ...q 19.39 15.59 73 18.16 +.9 Lazard LAZ 1.76f 3.4 14 60.00 40.50 908 51.90 -1.1 LazWldDiv LOR .69 6.1 ...q 12.63 10.71 15 11.37 -2.2 LeafGrp LFGR ... ... ...dd 10.15 6.35 65 7.05 -28.8 LearCorp LEA 2.80f 1.5 14 202.42 133.78 490 188.49 +6.7 Lee Ent LEE ... ... 5 2.78 1.75 114 2.25 -4.3 LegacyAc n LGC ... ... ... 9.91 9.51 1 9.65 +.2 LegacyA wt LGC/WS ... ... ... .45 .39 .40 -4.8 LegacyA un LGC/U ... ... ... 10.05 9.82 18 9.97 +.3 LeggMason LM 1.36f 3.6 10 47.13 36.10 578 37.65 -10.3 LegMas56 n LMHA ... ... ... 28.47 25.57 22 25.87 -5.1 LegM 5,4 56 LMHB ... ... ... 25.73 23.37 56 23.97 -5.1 LMGblInco BWG 1.32a 10.5 ...q 13.74 12.46 12.54 -1.8 LM IntLoV LVHI ... ... ... 29.13 25.85 1 27.36 -2.9 LM EM LoV LVHE ... ... ... 31.44 25.79 0 28.41 +3.2 LeggPlat LEG 1.44 3.4 20 53.96 41.25 2381 41.83 -12.4 LeGS3.5s34 JBK 1.59 6.3 ... 26.71 23.35 1 25.31 +.7 LeidosHld LDOS 1.28a 2.0 25 70.11 50.94 687 65.52 +1.5tLejuHldgs LEJU .20e ... ...dd 3.48 1.05 290 1.10 -23.6tLendingClb LC ... ... ...cc 6.56 3.09 18901 2.77 -32.9 LennarA LEN .16 .3 14 72.17 49.34 4403 53.91 -14.8 LennarB LEN/B .16 .4 11 58.65 41.30 90 43.45 -15.9 Lennox LII 2.04 1.0 26 223.05 160.18 890 194.33 -6.7 Leo Hld un LHC ... ... ... 10.10 9.40 1 9.98 +.1 LeucNatl LUK .40 1.6 44 28.30 21.61 2559 24.46 -7.7 LevelBr n LEVB ... ... ... 5.50 3.50 29 5.12 +17.7 LexRltyTr LXP .71f 9.1 10 10.65 7.59 731 7.82 -19.0 LexRT pfC LXPpC 3.25 6.5 ... 54.43 48.46 0 49.67 -3.2 Libbey LBY .47 8.2 ...dd 10.81 4.60 130 5.70 -24.2 LbtyASE USA .72e 11.3 ...q 6.80 5.42 961 6.35 +.8 LbtyASG ASG .38e 6.3 ...q 6.49 4.59 72 6.02 +8.7 LibOilSv n LBRT ... ... ... 23.30 16.00 321 19.90 -13.1 LibtProp LPT 1.60 4.0 19 45.40 37.77 867 40.02 -7.0 LifeStorg LSI 4.00 4.7 30 91.73 69.00 319 85.99 -3.5 LightInBox LITB ... ... ...dd 3.46 1.61 11 2.26 -1.7 LilisEn n LLEX ... ... ...dd 5.69 2.96 215 3.90 -23.7 LincNat LNC 1.32 1.8 10 86.68 63.10 773 71.90 -6.5 LincNtl wt LNC/WS ... ... ... 82.24 59.11 82.24 +8.5 Lindsay LNN 1.20 1.4 43 100.40 82.31 32 88.19 LineCp n LN ... ... ... 47.81 32.69 353 35.61 -13.1 LionsGat A LGF/A .09p ... ... 36.48 24.56 451 25.89 -23.4 LionsGat B LGF/B ... ... ... 34.41 22.50 267 24.15 -23.9 LiqTech LIQT ... ... ...dd .84 .25 226 .41 -28.5 LithiaMot LAD 1.00 1.0 12 127.99 86.05 817 97.40 -14.3 LiveNatn LYV ... ... ...cc 49.11 31.70 1578 39.47 -7.3 LloydBkg LYG .47a 13.0 ... 4.21 3.26 3984 3.63 -3.2 LoanCore n LCRT ... ... ... LoanDpt n LDI ... ... ... LockhdM LMT 8.00 2.4 48 363.00 266.01 3023 329.50 +2.6 Loews L .25 .5 15 53.59 45.01 1059 51.54 +3.0 LomaNeg n LOMA ... ... ... 26.89 20.03 805 20.78 -9.8 LaPac LPX .13p ... 16 31.19 22.07 1132 29.53 +12.5 Lowes LOW 1.64 2.0 19 108.98 70.76 10600 81.48 -12.3 Lubys LUB ... ... ...dd 3.43 2.35 18 2.62 -.8 LumberLiq LL ... ... ...dd 41.33 19.46 814 23.74 -24.4 LuxferHld LXFR .50 3.6 ... 16.21 11.30 13.80 -12.7 Luxoft LXFT ... ... 19 67.85 38.50 145 39.50 -29.1 Lydall LDL ... ... 16 60.00 42.51 41 47.00 -7.4 LyonBas A LYB 4.00f 3.8 9 121.95 78.01 2478 105.39 -4.5M -M&T Bk MTB 3.00 1.6 21 197.37 141.12 899 182.52 +6.7 M&T Bk wt MTB/WS ... ... ... 113.50 68.29 112.00 +14.8 M&TBk pfA MTBp 63.75 6.2 ... 1090.00 1009.50 0 1022.50 -6.2 M&TBk pfC MTBpC 63.75 6.2 ... 1086.00 1012.48 1030.00 MAG Slv g MAG ... ... ... 13.84 9.29 157 11.11 -10.1 MBIA MBI ... ... ...dd 10.97 6.04 1823 8.81 +20.4 MDC MDC 1.20f 4.1 10 35.18 26.45 315 29.01 -9.0 MDU Res MDU .79 2.8 23 28.54 24.29 568 27.78 +3.3 MFA Fncl MFA .80 10.7 9 8.90 6.72 1123 7.49 -5.4 MFA Fn42 MFO 2.00 7.8 ... 26.36 25.32 0 25.52 -3.2 MFA pfB MFApB 1.88 7.5 ... 25.89 24.53 10 25.07 -.9 MFC Bcp MFCB ... ... ...dd 9.62 5.69 8 6.23 -20.0tMFS CAMu CCA .60 5.8 ...q 14.00 10.32 4 10.33 -10.3 MCR MCR .72a 9.0 ...q 8.76 8.00 147 8.03 -5.3 MGF MGF .41 9.1 ...q 5.01 4.50 24 4.51 -5.8 MFS HInM CXE .30 6.2 ...q 5.51 4.84 86 4.87 -7.1 MFS HYMu CMU .28 6.2 ...q 4.89 4.37 87 4.42 -4.3 MFS IHI CIF .25 9.1 ...q 3.03 2.63 42 2.72 -7.5 MIN MIN .42 10.9 ...q 4.38 3.85 159 3.87 -6.7 MFS InvG CXH .50 5.3 ...q 10.33 9.27 98 9.43 -2.9 MMT MMT .52 9.1 ...q 6.29 5.65 166 5.68 -6.4tMFM MFM .38 6.0 ...q 7.41 6.45 80 6.45 -6.1 MFV MFV .58 9.6 ...q 6.84 5.71 6 6.00 +1.3 MGIC Inv MTG ... ... 8 16.21 10.03 3277 10.17 -27.9 MGMGrPr n MGP 1.68 ... ... 31.83 25.31 568 27.77 -4.7 MGM Rsts MGM .48f 1.4 10 38.41 29.53 7433 35.33 +5.8 MI Homes MHO ... ... 14 37.41 24.08 661 31.36 -8.8 MPG pfA MPGpA ... ... ... 25.85 MPLX LP MPLX 2.43 7.2 ...dd 39.38 30.88 1305 33.89 -4.5 MRC Glbl MRC ... ... 20 20.77 14.01 479 19.05 +12.6 MSA Safety MSA 1.40f 1.6 69 91.61 65.95 308 87.94 +13.4 MSC Ind MSM 2.32 2.7 17 99.94 65.42 494 87.46 -9.5 MSCI Inc MSCI 1.52 1.0 46 159.98 96.12 715 149.21 +17.9 MSG Netw MSGN ... ... 10 26.30 16.25 222 22.90 +13.1 MV OilTr MVO .76e 8.6 7 9.80 4.80 41 8.82 +5.0 MVC Cap MVC .60 6.1 ...q 10.97 8.59 18 9.90 -6.3 MVC 22 n MVCD 1.56 6.1 ... 27.25 25.12 4 25.45 -1.5 MacQUtlDv MFD 1.20 10.3 ...q 14.75 11.44 29 11.70 -5.9 MacQGInf MGU 1.48 6.6 ...q 26.50 21.32 31 22.34 -13.3 Macerich MAC 2.96 5.4 30 69.73 52.12 1296 55.25 -15.9 MackCali CLI .80 4.8 8 28.51 15.86 803 16.54 -22.6 Macquarie MIC 5.76f 15.1 7 81.74 36.20 1356 38.05 -40.7 Macys M 1.51 4.9 10 31.05 17.41 5816 30.72 +22.0 MadCvCall MCN .72 9.9 ...q 8.15 7.09 53 7.30 -5.4 MadSqGd n MSG ... ... 75 254.50 189.96 253 240.99 +14.3 MadStSec MSP 1.04 8.7 ...q 12.33 10.72 7 11.90 +1.6 MagellMid MMP 3.68f 5.6 19 75.82 54.82 950 65.64 -7.5 Magna g s MGA 1.32f 2.2 10 61.56 40.71 698 58.99 +4.1 MagnaChip MX ... ... 6 13.40 8.20 431 9.00 -9.5 Maiden prA MHpA 2.06 10.8 ... 25.81 18.80 15 19.13 -22.6 Maiden pfC MHpC 1.78 10.2 ... 26.67 16.73 8 17.38 -28.8 MaidnH pfD MHpD 1.68 10.2 ... 25.05 14.85 4 16.54 -21.0 MaidenHld n MHLA .60 3.0 ... 27.28 16.68 14 20.14 -12.4 MaidHld 43 MHNC 1.94 9.2 ... 27.34 18.64 21 21.00 -14.0 MainStCap MAIN 2.22a 6.0 13 41.79 34.37 145 37.27 -6.2 MainStC 23 MSCA 1.53 5.9 ... 26.50 25.23 25.79 +2.1 MainSDTMu MMD 1.18 6.2 ...q 20.49 18.54 103 18.82 -5.1 Majesco n MJCO ... ... ...dd 6.43 4.35 2 5.23 -2.6 Mallinckdt MNK ... ... ... 49.12 13.05 1840 13.35 -40.8 MgdDInvG MZF .74 5.5 ...q 14.17 13.05 9 13.54 +.8 ManchUtd MANU .36 1.9 1 22.15 15.86 45 19.10 -3.5 Manitowc rs MTW ... ... ... 44.03 21.24 457 26.27 -33.2 ManngNap MN .32 10.5 13 5.93 2.95 57 3.05 -15.3 ManpwrGp MAN 1.86 1.9 11 136.93 95.61 964 96.00 -23.9 Manulife g MFC .44 ... ... 22.16 16.62 2035 18.94 -9.2 MarathnO MRO .20 1.1 ...dd 19.52 10.55 9561 17.97 +6.1 MarathPt s MPC 1.84 2.3 19 81.63 49.30 3272 80.23 +21.6 MarcusMill MMI ... ... 22 36.70 23.40 171 34.25 +5.0 Marcus MCS .50 1.6 24 34.60 23.55 55 30.65 +12.1 MarinSft rs MRIN ... ... ... 15.45 6.25 38 7.50 -31.5 MarineP MPX .40f 2.8 26 17.12 11.91 77 14.50 +13.8 MarineMx HZO ... ... 17 24.30 13.80 413 17.55 -7.1 Markel MKL ... ... 44 1194.98 936.95 45 1137.49 -.1 MarriotVac VAC 1.60 1.2 23 154.14 107.58 113 136.77 +1.2 MarshM MMC 1.50 1.8 23 86.54 72.96 1165 82.61 +1.5 MartMM MLM 1.76 .9 29 244.32 190.36 561 196.24 -11.2 Masco MAS .42 1.1 22 46.45 35.79 11021 37.17 -15.4 Masonite g DOOR ... ... 12 84.05 50.40 127 62.65 -15.5 Mastec MTZ ... ... 15 55.53 38.40 622 45.55 -6.9 MastechD MHH ... ... 15 15.93 6.13 67 13.16 +30.8 MasterCrd MA 1.00 .6 40 183.73 115.55 3128 172.47 +13.9 MatadorRs MTDR ... ... 36 34.23 20.13 904 33.72 +8.3 Materion MTRN .40 .8 43 55.35 33.10 157 52.05 +7.1 MatinasB n MTNB ... ... ... 3.08 .59 502 .61 -47.1 Matson MATX .80 2.8 6 40.32 21.63 142 28.78 -3.6 MauiLand MLP ... ... 19 27.80 10.55 59 10.90 -37.0 MaxarTc n MAXR 1.48 3.3 ... 67.30 42.11 104 45.46 -29.3 Maximus MMS .18 .3 21 72.71 58.43 224 69.57 -2.8 MaxLinear MXL ... ... 15 32.47 20.38 418 22.46 -15.0 McClatch rs MNI ... ... ...dd 11.72 5.75 9.34 +4.6 McCorm vot MKC/V 2.08f 2.0 ... 112.92 90.60 2 104.30 +3.8 McCorm MKC 2.08f 2.0 16 111.46 90.25 1045 105.19 +3.2 McDrmInt MDR ... ... 12 9.07 5.38 36914 6.79 +3.2 McDnlds MCD 4.04 2.6 27 178.70 139.84 3657 155.94 -9.4 McKesson MCK 1.36 .9 12 178.86 134.25 1463 151.71 -2.7 McEwenM MUX .01 .5 ...dd 3.06 1.82 1331 2.10 -7.9 Mechel pf MTLp ... ... ... 1.34 .80 5 .99 -5.7 Mechel rs MTL ... ... ... 6.10 3.30 55 3.73 -29.1 Medequit n MRT .84 8.4 ... 13.06 9.67 84 9.96 -11.2 MedProp MPW 1.00f 8.1 14 14.19 11.82 2519 12.35 -10.4 Medifast MED 1.92 1.9 44 103.87 40.00 107 99.81 +43.0 MedleyCap MCC .64 14.9 7 7.78 3.94 145 4.29 -17.8 MedleyC 23 MCV 1.53 6.1 ... 25.98 23.93 2 25.20 -.2 MedleyC 21 MCX 1.63 6.4 ... 26.39 25.20 25.30 -1.9 Medley n MDLX .22p ... ... 25.09 23.76 1 25.02 +1.0 Medley24 n MDLQ ... ... ... 25.66 24.51 4 24.90 -1.2 MedleyMgt MDLY .80 14.5 17 7.75 5.45 7 5.50 -15.4 Mednax MD ... ... 14 63.04 40.56 866 52.69 -1.4 Medtrnic MDT 1.84 2.3 32 89.72 76.41 2931 79.46 -1.6 Merck MRK 1.92 3.2 22 66.41 52.83 9902 59.63 +6.0 MercGn MCY 2.50 5.1 21 61.51 41.41 288 49.42 -7.5 Meredith MDP 2.18f 4.2 12 72.25 50.63 338 51.75 -21.7 Meritage MTH ... ... 12 55.50 37.70 425 43.45 -15.1 Meritor MTOR ... ... 7 29.54 14.97 832 20.63 -12.1 MerL pfK MERpK 1.61 6.3 ... 26.53 25.26 37 25.74 -1.3 MerL pfP MERpP 1.84 7.0 ... 27.53 25.80 19 26.36 -3.0 ML CZN46 PIY 2.09 14.8 ... 26.88 11.66 2 14.10 -4.1 MLRRD29 PYS 1.58 8.6 ... 24.85 17.20 4 18.46 -8.8 MLGS t PYT .76 3.4 ... 22.60 20.40 1 21.99 +5.0 MLIdxPl33 IPB 1.51 5.5 ... 28.91 26.50 2 27.67 -.1 MesaRoyl MTR 1.46e 9.4 15 19.85 11.25 4 15.50 -16.0 Mesab MSB 1.49e ... ... 30.92 12.70 52 23.40 -7.0 Methode MEI .44 1.1 35 48.44 36.05 201 40.50 +1.0 MetLife MET 1.68f 3.5 10 55.91 43.01 4894 47.83 -5.4 MetLfe pfA METpA 1.02 4.1 ... 25.67 23.50 27 24.92 +.3 MetroBkH n MCB ... ... ... 51.30 36.35 37 46.53 +10.5 MettlerT MTD ... ... 39 697.26 508.24 146 560.67 -9.5 MexcoEn MXC ... ... ...dd 7.18 3.00 4 4.21 +7.1 MexEqt MXE 1.62e .1 ...q 12.22 9.91 4 10.93 +6.5 MexEqt pf MXEp ... ... ... 15.11 MexicoFd MXF .70 4.3 ...q 18.24 15.26 23 16.06 +2.0 MKors KORS ... ... 20 69.95 32.38 1631 66.91 +6.3 MicrFoc n MFGP ... ... ... 36.21 12.67 477 17.85 -46.9 MicrSol n MICR ... ... ... 4.29 3.19 4 3.74 +6.9 MidAApt MAA 3.48 3.9 16 110.95 85.16 364 89.72 -10.8 MdAApt pfI MAApI 2.13 3.3 ... 68.51 61.56 64.50 -4.2 MidsthBcp MSL .28m 2.1 ...cc 15.50 11.05 49 13.50 +1.9 MidstPet MPO ... ... ... 19.04 10.87 129 14.31 -13.7 Milacron n MCRN ... ... ... 22.62 15.09 437 19.35 +1.1 MilestnSci MLSS ... ... ... 1.80 .70 2 .79 -33.4 MHowHiInc HIE 1.39 11.9 ...q 14.17 10.93 36 11.69 -6.3 MillerInds MLR .72 2.8 15 29.00 23.65 17 25.40 -1.6 MinTech MTX .20 .3 17 79.65 62.55 95 72.20 +4.9 MissP pfD MPpD 1.31 5.2 ... 27.67 24.63 0 25.42 -.9 Mistras MG ... ... 37 23.83 17.00 46 20.24 -13.8 MitsuUFJ MUFG ... ... ... 8.11 5.95 1147 6.82 -6.2 MiX Tele MIXT .22e ... ... 17.04 5.59 76 16.69 +30.8 MizuhoFn MFG ... ... ... 4.00 3.37 129 3.66 +.5 MobileTele MBT .53e 5.1 ... 12.80 7.77 1933 10.49 +2.9 Model N MODN ... ... ...dd 18.90 10.55 121 16.80 +6.7 Modine MOD ... ... 14 25.75 11.95 648 18.10 -10.4 Moelis&Co MC 1.88f 3.5 65 57.30 34.60 632 53.70 +10.7tMohawk MHK ... ... 17 286.85 223.99 1016 227.12 -17.7 MolinaHlth MOH ... ... ...dd 93.98 49.66 1262 83.66 +9.1 MolsCoor A TAP/A 1.64 2.2 7 96.00 72.50 0 73.00 -13.1 MolsCoorB TAP 1.64 2.3 11 97.50 70.05 1426 71.91 -12.4 MonRE MNR .68 4.5 24 18.45 13.87 246 15.15 -14.9 MonRE pfB MNRpB 1.97 7.9 ... 25.53 25.00 25.03 tMonRE pfC MNRpC 1.53 6.7 ... 26.74 22.85 11 22.88 -8.6 Monsanto MON 2.16 1.7 21 126.80 114.19 2173 124.68 +6.8 Moodys MCO 1.76 1.1 35 171.68 112.55 1040 162.54 +10.1 Moog A MOG/A .25p ... 21 93.93 65.41 127 81.87 -5.7 Moog B MOG/B .25p ... 21 91.71 66.61 1 82.00 -7.6 MorgStan MS 1.00 1.9 13 59.38 40.43 12608 52.04 -.8 MorgSt pfE MSpE 1.78 6.3 ... 30.01 27.96 142 28.22 -2.6tMorgSt pfF MSpF 1.72 6.3 ... 29.79 27.50 53 27.47 -3.4 MorgSt pfI MSpI 1.59 5.9 ... 29.01 26.51 65 26.75 -3.9 MorgS pfG MSpG 1.66 6.4 ... 28.17 25.75 19 25.94 -2.9tMorgSt pfK MSpK ... ... ... 27.72 25.56 63 25.62 -5.5 MS Asia APF .14e .8 ...q 19.99 15.73 2 17.78 -3.4 MS China CAF 13.33e ... ...q 27.79 19.42 89 24.60 +5.2 MS CushHi MLPY 1.28e 20.1 ...q 8.00 6.10 1 6.35 -10.0tMS EMD MSD .57e 6.1 ...q 10.27 9.26 28 9.27 -7.1 MSEMDDbt EDD .80m 10.6 ...q 8.37 7.50 253 7.55 -1.9 MSEmMkt MSF .05e .3 ...q 19.86 15.45 79 17.43 -2.6 MS icb ICB .54a 2.9 ...q 19.79 17.93 15 18.53 +1.0 MS India IIF .04e ... ...q 35.14 28.02 33 30.33 -8.5 MSJCP97 HJV 1.75 14.8 ... 16.72 10.00 6 11.84 -4.1 MkVRMB CNY ... ... ...q 49.12 38.95 0 46.11 +7.2 MkVRupee INR .20p .5 ...q 45.42 39.60 1 40.63 -7.0 MSDLEur URR ... ... ...q 21.49 16.05 2 19.73 +8.8 MSDSEur DRR ... ... ...q 60.10 44.20 47.79 -1.3 MorgSt pfA MSpA 1.01e 4.5 ... 24.50 21.49 63 22.21 -1.9 MosaicAc n MOSC ... ... ... 9.90 9.49 3 9.75 +.5 Mosaic MOS .10m .4 36 29.20 19.23 5384 27.00 +5.2 MotrlaSolu MSI 2.08 1.9 20 111.91 79.63 767 109.42 +21.1 Movado MOV .80f 2.0 ...cc 42.25 20.50 184 39.70 +23.3 Mueller MLI .40 1.5 18 37.57 25.26 307 27.33 -22.9 MuellerWat MWA .20 2.0 23 12.99 9.89 857 10.04 -19.9 Mulesft n MULE ... ... ... 44.72 19.40 3445 44.15 +89.8 MurphO MUR 1.00 3.2 ...dd 35.16 22.21 1618 30.80 -.8 MurphUSA MUSA ... ... 12 89.69 61.70 216 64.19 -20.1sMyersInd MYE .54 2.2 49 24.50 15.40 39 24.35 +24.9 Myomo n MYO ... ... ... 23.20 2.07 464 3.74 -.3 Myovant n MYOV ... ... ...dd 24.14 9.92 72 19.55 +54.7N -NCI BldSy NCS ... ... 21 21.20 13.05 351 17.70 -8.3 NCR Corp NCR ... ... 28 43.38 29.20 1191 31.21 -8.2 NGL EnPt NGL 1.56 12.4 ...dd 17.65 8.58 382 12.60 -10.3 NGL En pfB NGLpB 2.25 9.6 ... 25.56 23.10 6 23.43 -4.0 NL Inds NL ... ... 6 16.05 6.00 27 8.25 -42.1 LinkMotion LKM ... ... 20 4.68 1.58 2.20 -45.3 NRG Egy NRG .12 .4 50 31.82 14.52 3098 31.09 +9.2 NRG Yld A NYLD/A 1.12f 6.5 35 19.91 15.30 137 17.32 -8.1 NRG Yld C NYLD 1.19f 6.7 33 20.15 15.55 461 17.65 -6.6 NTN Buzz rs NTN ... ... ...dd 8.70 3.01 7 5.20 +23.5 NVR NVR ... ... 22 3700.00 2084.50 23 3101.20 -11.6 Nabors NBR .24 3.1 ...dd 10.75 5.32 7324 7.67 +12.3 NACCO NC 1.09f 3.0 4 92.60 23.80 17 36.35 -3.5 NamTai NTP .28 2.3 49 13.90 7.60 16 12.15 -3.2 NanoViric NNVC ... ... ...dd 1.64 .72 74 .75 -14.8 Nashville NASH .75e .7 ...q 29.66 25.34 29.00 +3.7 NatBkHldg NBHC .36 1.0 29 37.08 30.10 108 34.52 +6.4 NatFuGas NFG 1.66 3.3 15 59.92 48.31 458 50.94 -7.2 NatGrid NGG 2.89e 5.1 ... 70.76 51.44 632 56.52 -3.9 NtHlthInv NHI 4.00f 6.0 15 81.60 62.71 84 66.34 -12.0 NHltcre NHC 1.92f 3.0 19 75.70 57.00 21 63.01 +3.4 NOilVarco NOV .20 .5 ...dd 41.38 29.90 2017 38.28 +6.3 NatPresto NPK 1.00a 1.0 13 121.40 88.80 61 97.55 -1.9 NatRetPrp NNN 1.90 5.1 17 43.90 36.25 645 37.41 -13.3tNRetP pfE NNNpE 1.43 6.0 ... 26.38 23.96 37 23.76 -7.0 NtRetP pfF NNNpF 1.30 5.7 ... 25.58 21.97 26 22.71 -9.5 NatlStor n NSA 1.12 4.4 88 28.55 21.17 165 25.43 -6.7tNtStorAf pfA NSApA ... ... ... 26.30 23.81 8 23.91 -8.2 NtWst pfC NWpC 1.94 7.6 ... 26.60 25.48 25.59 Nationstar NSM ... ... 15 20.71 15.66 108 18.10 -2.2 NatxIntV n MVIN ... ... ... 47.10 43.78 0 45.04 +1.0 NatGsSvcs NGS ... ... 77 29.55 22.40 13 26.05 -.6 NatrlGroc NGVC ... ... 27 10.99 4.79 34 7.27 -18.6 NatRsPt rs NRP 1.80 5.0 10 37.70 22.81 39 35.80 +37.7 Natuzzi NTZ ... ... ... 3.24 1.41 4 1.69 +5.6 Nautilus NLS ... ... 17 19.80 11.30 185 14.65 +9.7tNavideaBio NAVB ... ... ...dd .68 .29 499 .29 -20.1 NavigCons NCI ... ... 20 24.47 14.62 122 21.46 +10.6 NavigatrH NVGS ... ... ... 13.25 7.00 151 11.25 +14.2 NaviosAcq NNA .08 10.0 ...dd 1.71 .67 135 .80 -28.1 Navios pfG NMpG 2.19 18.6 ... 19.99 10.39 2 11.75 -27.5 Navios NM ... ... ...dd 1.90 .68 594 .83 -30.9 NavMH pfH NMpH 2.16 18.7 ... 18.89 10.44 2 11.57 -29.0 NavMMid NAP 1.69 39.4 ... 12.18 3.26 184 4.29 -54.9 NaviosMar NMM 1.69f 93.9 6 2.62 1.45 306 1.80 -23.7 Navistar NAV ... ... ...cc 47.73 24.75 833 36.25 -15.5 Navistr pfD NAVpD ... ... ... 23.12 9.33 21.43 +25.3 NeenahP NP 1.64f 2.1 17 95.40 72.35 79 79.05 -12.8 Nelnet NNI .64f 1.2 12 59.68 38.72 40 53.80 -1.8 NeoPhoton NPTN ... ... ...dd 9.78 4.56 2658 5.69 -13.5 Netshoes n NETS ... ... ... 26.96 4.59 105 4.93 -37.6 Netw1Tch NTIP .10 3.6 93 4.95 2.25 12 2.78 +15.6tNBCAInt NBW .74 5.9 ...q 14.61 12.64 14 12.63 -7.1 NeuB HYld NHS .96 8.7 ...q 12.35 10.84 47 11.00 -6.5tNBIntMu NBH .90 6.6 ...q 16.00 13.55 38 13.56 -8.3 NB MLP NML 1.26 13.8 ...q 9.11 tNBNYInt NBO .58 5.0 ...q 13.06 11.51 24 11.51 -5.3 NBRESec NRO .36 7.7 ...q 5.70 4.29 122 4.67 -15.6 NevGCas UWN ... ... 24 2.86 1.87 27 2.16 -19.1 NevroCorp NVRO ... ... ...dd 97.70 65.00 334 87.72 +27.1 Nevsun g NSU .04 1.5 ...dd 2.85 1.96 368 2.68 +9.8 NewAmHi HYB .78a 9.0 ...q 10.20 8.48 68 8.63 -8.2 NewConcEn GBR ... ... 27 2.45 1.16 11 1.34 -14.0 NE Realty NEN 1.00 1.5 2 75.25 66.95 68.00 -7.3 NwGold g NGD ... ... ...dd 4.25 2.26 3580 2.51 -23.7 NewHome NWHM ... ... 10 13.55 9.75 70 10.39 -17.1 NwIreland IRL 2.15e 1.3 ...q 14.33 11.90 3 12.03 -4.0 NJ Rscs s NJR 1.09 2.7 15 45.45 35.55 377 41.05 +2.1 NewMedia NEWM 1.48 8.7 25 17.95 11.87 344 16.94 +1.0 NwMtnFin NMFC 1.36 10.1 9q 14.98 12.05 144 13.40 -1.1 NewOriEd EDU .40e ... 45 108.40 63.25 2061 88.47 -5.9 NewRelic NEWR ... ... ...dd 79.08 39.11 587 69.45 +20.2 NewResid NRZ 2.00 12.0 6 18.43 15.04 1701 16.64 -6.9 NewSenInv SNR 1.04 12.4 15 10.57 6.77 541 8.40 +11.1 NY&Co NWY ... ... ...dd 4.31 1.28 163 3.96 +38.5 NY CmtyB NYCB .68 5.6 13 14.53 11.67 13854 12.04 -7.5 NY Cmt pfA NYCBpA ... ... ... 30.39 26.12 19 27.07 -5.3 NYCmty un NYCBpU 3.00 6.0 ... 56.99 49.51 2 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 14.23 1823 22.35 +20.8 NewellRub NWL .92f 3.4 11 55.08 23.85 3406 27.18 -12.0 NewdExp NFX ... ... 15 37.00 22.72 4461 29.38 -6.8 NewMarket NEU 7.00 1.8 21 478.84 373.59 34 397.76 +.1 NewmtM NEM .56 1.4 30 42.04 31.42 5117 40.52 +8.0 NewpkRes NR ... ... ...dd 10.20 6.58 374 9.65 +12.2 NexGen g NXE ... ... ... 2.85 1.65 114 2.03 -20.7 NexaRsc n NEXA ... ... 13 21.20 15.27 18.82 -4.0 NexPtCr rs NHF 2.40m 10.2 ...q 25.64 21.30 323 23.54 -6.9 NxPtRsT n NXRT 1.00 3.9 8 29.40 22.84 67 25.57 -8.5 NxtEraLP NEP 1.57f 3.8 14 45.38 32.91 282 41.58 -3.5 NextEra 72 NEEpI 1.28 5.2 ... 25.48 23.17 35 24.44 -2.1 NextEra 73 NEEpJ 1.25 5.2 ... 25.62 22.88 22 23.99 -3.9 NextEra76 NEEpK ... ... ... 25.99 23.62 63 24.59 -3.8 NxtEra pfQ NEEpQ 3.19 4.5 ... 73.50 61.51 204 71.68 +3.0 NextEraEn NEE 4.44f 2.8 24 165.15 132.78 1974 160.33 +2.7 NxtEra pfR NEEpR ... ... ... 58.25 52.03 10 57.30 +2.0 NiSource s NI .78 3.3 30 27.76 22.44 2173 23.91 -6.9 NiaM pfB NMKpB 3.60 3.8 ... 104.75 94.12 94.32 -1.9 NiaM pfC NMKpC 3.90 3.9 ... 107.80 94.40 100.00 +1.0 Nielsen plc NLSN 1.40f 4.1 19 43.61 30.64 3414 34.35 -5.6 NikeB s NKE .80 1.2 63 70.25 50.35 4846 66.67 +6.6 NoahHldgs NOAH ... ... 28 55.50 24.63 418 49.37 +6.7 NobilisH n HLTH ... ... ... 2.10 1.25 54 1.55 +14.8 NobleCorp NE .08 1.6 ...dd 5.80 3.14 4422 4.85 +7.3 NobleEngy NBL .44 1.3 34 34.31 22.99 3461 33.86 +16.2 NobleMid n NBLX 1.76 ... 10 57.98 41.90 127 42.55 -14.9 NokiaCp NOK .19e 3.2 ... 6.65 4.51 26441 5.92 +27.0 NomadF n NOMD ... ... ... 17.32 11.33 583 16.52 -2.3 Nomura NMR ... ... ... 6.83 5.28 90 5.85 +.5 Norbord n OSB 1.29 3.1 ... 42.97 27.83 106 41.55 +22.9 NordicAOff NAO .18 15.4 ... 1.60 .91 52 1.17 -2.4 NordicAm NAT .41e 19.7 ...dd 8.40 1.82 527 2.08 -15.4 Nordstrm JWN 1.48a 3.0 19 54.00 37.79 1367 48.73 +2.8 NorkSo NSC 2.88 2.0 22 157.15 111.21 4979 145.96 +.7 NortelInv NTL .64e 1.3 ... 51.97 27.22 50.99 NoAmEn g NOA .08 ... ... 6.20 3.70 5.85 +18.2 NEurO NRT .66e 7.5 10 9.32 5.94 13 8.75 +25.7 NoWestCp NWE 2.20 4.0 16 64.47 50.01 538 54.79 -8.2 NDynMn g NAK ... ... ... 2.42 .81 814 .88 -50.2 NthnO&G NOG ... ... 20 2.97 .63 1768 1.63 -20.5 NorthropG NOC 4.40f 1.3 35 360.88 243.39 2145 332.62 +8.4 NStREur n NRE .60 4.2 ... 14.70 10.08 507 14.29 +6.4 NwstNG NWN 1.88 3.1 ...dd 69.50 51.50 133 60.70 +1.8 NorwCruis NCLH ... ... 18 61.48 49.11 1178 56.38 +5.9 NovaBay rs NBY ... ... ...dd 5.00 2.25 5 3.25 -15.6 NovaGld g NG ... ... ...dd 4.94 3.35 1457 4.78 +21.6tNovartis NVS 2.75e 3.6 15 94.19 76.66 1294 76.42 -9.0 NovoNord NVO .96e 2.0 ... 58.37 38.25 2299 46.88 -12.7 NOW Inc DNOW ... ... ...dd 18.37 9.12 1199 11.95 +8.3 NuSkin NUS 1.47f 2.1 34 76.24 52.88 427 71.64 +5.0 Nucor NUE 1.52f 2.4 15 70.48 51.67 1994 63.18 -.6tNush EnhYl NUAG ... ... ... 24.87 23.58 1 23.52 -3.7 Nush 1-5yr NUSA ... ... ... 25.18 24.36 24.42 -1.4 NushLCGr NULG ... ... ... 34.04 27.74 5 32.16 +3.1 NushLCVal NULV ... ... ... 30.70 25.49 1 28.25 -1.2 NushMCGr NUMG ... ... ... 31.52 26.19 4 29.57 +.7 NushMCVal NUMV ... ... ... 29.85 24.80 0 27.79 -1.5 NushSmCap NUSC ... ... ... 29.93 25.08 19 28.69 +.8 NushShTrm NURE ... ... ... 27.05 23.57 25.16 -4.5 NushEsg ef NUDM ... ... ... 27.24 Nus AgBd n NUBD ... ... ... 25.60 24.09 4 24.15 -3.2 NushEs ef NUEM ... ... ... 30.00 NustarEn NS 4.38 21.0 20 48.84 19.22 434 20.90 -30.2 NustEn pfA NSpA 2.13 9.7 ... 27.09 21.53 29 22.07 -11.2 Nustar pfB NSpB 1.91 9.1 ... 25.75 20.00 14 21.02 -7.2 Nustar pfC NSpC ... ... ... 26.43 22.31 70 22.70 -12.6 NustarGP NSH 2.18 19.0 ... 27.96 10.40 168 11.50 -26.8 Nustar 43 NSS 1.91 7.6 ... 25.93 24.55 31 25.11 +.4 Nutrien n NTR .40p ... ... 54.35 40.41 974 46.35 -10.7 NuvNYVl2 n NYV ... ... ... 15.50 13.29 13.35 -6.9 NuvCr22 n JCO ... ... ... 10.10 9.26 53 9.47 -.2 Nuv Mun21 NHA ... ... ... 10.96 9.29 6 9.54 +1.1tNuvHiInO n NMZ ... ... ... 13.91 12.33 178 12.28 -9.8 Nuv Pf22 n JPT ... ... ... 27.14 23.35 31 23.82 -5.2 Nuv 11-21 n JHB ... ... ... 10.15 9.48 93 9.53 -4.3 NuvCA V2 n NCB ... ... ... 18.40 15.31 3 15.37 -9.6 NvHiInDc19 JHD ... ... ... 10.36 9.72 46 9.82 -2.0 Nuv RE In JRS ... ... ... 11.90 9.39 52 9.44 -16.2 NuvMO Pr NOM ... ... ... 17.58 12.87 4 13.27 -4.9 NuvAllCEn JMLP 1.37 18.5 ...q 10.27 6.79 56 7.39 -13.7tNuvAZ NAZ .80 6.2 ...q 15.43 12.90 36 12.91 -8.7 NuvBldAm NBB 1.34 6.7 ...q 22.13 20.10 59 20.14 -8.4 NBldAmOp NBD 1.30 6.0 ...q 23.08 21.48 13 21.60 -6.3tNCaAMTFr NKX .86 6.5 ...q 16.17 13.35 86 13.33 -13.2tNCADvA NAC .91 6.9 ...q 15.58 13.23 250 13.21 -7.7 NCalMunV NCA .47 5.0 ...q 10.70 9.16 84 9.29 -8.8tNuvCASel NXC .63a 4.7 ...q 17.32 13.58 16 13.54 -9.2 NCTDv2 pfC NGKpC .26 2.6 ... 10.02 NCTPI NTC .68a 5.9 ...q 12.57 11.38 41 11.63 -2.4 NuvCorEqA JCE 1.21a 8.2 ...q 16.19 13.95 43 14.80 +1.4 NvCredStr JQC .62 7.7 ...q 8.89 7.90 303 8.00 -2.7 NvDvrsDiv JDD 1.04 8.7 ...q 13.25 11.50 44 11.98 -2.6 NuvDivA NAD .85a 6.6 ...q 14.46 12.92 291 12.96 -7.8 NuvEnhM NZF .83a 6.3 ...q 13.24 -2.1 NvDow30DO DIAX 1.06 5.8 ...q 19.49 15.43 78 18.16 -3.6 NuEnMLP JMF 1.35 13.1 ...p 13.80 9.65 184 10.26 -9.9 NEnhMuV NEV .96a 7.3 ...q 15.25 13.18 42 13.24 -6.8 NuvFloat JFR .72 6.6 ...q 12.04 10.66 128 10.84 -3.3 NuvFltOp JRO .76a 7.0 ...q 11.95 10.55 84 10.83 -5.0tNvGADiv2 NKG .64a 5.7 ...q 13.55 11.30 37 11.30 -10.1 NuvGblHIn JGH 1.58 9.8 ... 17.45 15.95 54 16.13 -4.6 NuvHi2020 JHY .68 7.0 ...q 10.50 9.67 32 9.73 -1.8 NuvHIDec18 JHA ... ... ...q 10.27 9.67 34 9.84 -.7 NuvEnhMu NVG ... ... ... 15.83 14.06 516 14.54 -5.8tNNYAmtF NRK .70 5.9 ...q 13.44 11.89 138 11.90 -8.2tNuvAmtFr NEA .75a 5.9 ...q 14.18 12.75 522 12.70 -7.6 NuvIntMu NID .68 5.5 ...q 13.77 12.10 150 12.36 -4.8 NvIntQMu NIQ .57 4.6 ...q 13.49 12.22 22 12.39 -3.7tNMDPI NMY .67a 5.6 ...q 13.27 11.92 53 11.91 -5.3tNvMAP NMT .71a 5.5 ...q 15.00 12.81 9 12.79 -10.4tNMIQI NUM .74 6.0 ...q 14.05 12.49 31 12.50 -5.7 NuvMNMu NMS .80 5.8 ...q 17.00 13.49 6 13.77 -6.4tNuvMtgOp JLS 1.52 6.5 ...q 26.33 23.34 20 23.43 -5.1 NuMtgOp2 JMT 1.53 6.8 ...q 25.40 22.21 6 22.43 -5.5 NuvMultM JMM .48 6.8 ...q 7.77 6.60 10 7.06 -7.3 NvMuI NMI .50a 4.5 ...q 12.87 10.77 5 11.18 -3.3 NuvMuVal NUV .39a 4.1 ...q 10.46 9.32 794 9.48 -6.5tNv AMT-Fr NUW .78a 5.0 ...q 18.59 15.65 17 15.64 -9.4tNuvNJDiv NXJ .82a 6.3 ...q 14.04 12.92 104 12.87 -6.0 NuvNJMV NJV .59a 4.1 ...q 15.45 14.55 14.19 -1.4 NNYDvA NAN .80a 6.4 ...q 14.57 12.39 125 12.49 -9.7 NNYMV NNY .39a 4.3 ...q 10.65 9.03 34 9.17 -3.5 NuvNYSel NXN .55 4.2 ...q 14.37 12.58 9 13.04 -4.3tNNCPI NNC .59a 4.9 ...q 13.67 12.11 25 12.09 -6.3tNOHQI NUO .80 5.9 ...q 15.46 13.52 36 13.54 -7.5tNvPA NQP .81a 6.5 ...q 13.78 12.36 68 12.37 -5.9 NuvPaMV NPN .62a 4.2 ...q 16.81 14.81 14.81 -1.2 NuvPf&Inc JPI 1.95a 8.3 ...q 25.61 23.00 61 23.43 -5.4 NvPfdInco JPC .80 8.2 ...q 10.75 9.60 113 9.81 -5.1 NuvQPf2 JPS .70 7.5 ...q 10.47 9.24 286 9.39 -7.9 NuvREAst JRI 1.49a 9.2 ...q 19.00 15.75 49 16.18 -9.1 NuvEqtP BXMX 1.00 7.3 ...q 14.54 13.00 223 13.72 -3.7 NEqPrmG SPXX 1.04 5.8 ...q 18.85 14.92 38 17.87 +3.2 NvSMM NIM .31a 3.2 ...q 10.55 9.49 8 9.72 -2.4 NSTFI NXP .55a 4.0 ...q 15.16 13.85 16 13.91 -4.9 NSTFI2 NXQ .53a 4.0 ...q 14.33 13.28 21 13.40 -3.9 NSTFI3 NXR .55a 3.8 ...q 15.69 14.04 10 14.41 -5.1 NuvSnIn NSL .42 6.4 ...q 7.00 6.28 61 6.55 +.6 NuShDCrd JSD 1.16a 6.9 ...q 18.41 16.45 33 16.86 +1.4 Nv TA Div JTD 1.23 7.4 ...q 18.44 15.48 10 16.63 -5.4 NvTxATR JTA 1.04 7.8 ...q 14.69 12.47 40 13.35 -4.3 NTXQI NTX .65 5.1 ...q 14.94 12.42 55 12.81 -10.7 NVAPI NPV .65a 5.4 ...q 13.46 12.08 24 12.11 -5.5 NuverEnv n NES ... ... ... 26.50 9.25 1 17.50 -3.7O -OCI Ptrs OCIP .70e 7.4 59 9.70 6.76 1 9.45 +17.4 OFG Bncp OFG .24 1.8 10 13.68 7.80 233 13.45 +43.1 OFG pfA OFGpA 1.78 7.6 ... 25.70 21.39 0 23.34 -3.2 OFG pfB OFGpB 1.75 7.6 ... 24.78 20.77 5 22.97 +4.1 OFG pfD OFGpD 1.78 7.6 ... 25.24 21.29 3 23.55 +4.9 OGE Engy OGE 1.33 4.1 17 37.32 29.59 2020 32.80 -.3 OM AsstM OMAM .32 2.1 16 18.62 13.20 15.35 -8.4 ONEGas OGS 1.84f 2.7 22 79.51 62.20 205 68.37 -6.7 OaktreeC OAK 3.34e 8.1 12 48.50 38.80 332 41.05 -2.5 OasisMid n OMP ... ... ... 19.65 15.57 27 17.67 +1.3 OasisPet OAS ... ... ...dd 12.51 6.69 8654 10.64 +26.5 Obsidian g OBE ... ... ... 1.64 .82 1785 1.17 -5.6 OcciPet OXY 3.08 4.0 ...cc 78.09 57.20 5405 77.36 +5.0 Oceaneerg OII .60 2.8 ...cc 27.55 17.11 1852 21.42 +1.3 Och-Ziff OZM .87e 42.9 23 3.95 1.99 1108 2.03 -18.8 OcwenFn OCN ... ... ...dd 4.47 2.38 631 4.08 +30.4 Oi SA C OIBR/C ... ... ... 9.71 4.76 647 5.40 -4.1 OilStates OIS ... ... ...dd 34.72 20.23 802 33.40 +18.0 Oil-Dri ODC .92f 2.2 20 50.82 33.61 2 40.89 -1.5 OldRepub ORI .78f 3.7 18 22.34 17.92 2027 21.23 -.7 Olin OLN .80 2.7 9 38.84 27.79 1151 29.94 -15.9 Om Asst 31 OMAA 1.28 5.3 ... 25.30 22.66 24.13 -3.2 OmegaHlt OHI 2.64 10.3 9 34.84 24.90 1100 25.54 -7.3 Omnicom OMC 2.40 3.2 16 85.44 65.32 1510 74.38 +2.1 Omnova OMN ... ... ...dd 11.90 8.10 67 11.35 +13.5 OnAssign ASGN ... ... 30 86.13 44.66 81.88 +27.4 OnDeckCap ONDK ... ... ...dd 6.36 3.29 640 5.18 -9.8 OncoCyte n OCX ... ... ... 7.85 1.10 75 2.15 -53.8 OneLibrty OLP 1.80 7.6 13 27.70 21.02 40 23.63 -8.8 OneSmart n ONE ... ... ... 11.00 10.20 635 10.62 -2.7 OneMain OMF ... ... 15 36.32 22.04 378 30.51 +17.4 ONEOK OKE 3.18f 5.3 44 61.36 47.14 1809 59.60 +11.5 Ooma n OOMA ... ... ...dd 12.75 7.30 15 11.35 -5.0 OppLgCap RWL .72e 1.4 ...q 55.31 44.89 70 50.54 -1.7 Opp RUT n OMFS ... ... ... 26.75 24.71 1 25.82 -1.1 OppMidCap RWK .59e .7 ...q 64.10 53.65 12 59.12 -2.6 OppSmCap RWJ .59e .8 ...q 73.30 60.34 12 69.72 -.2 OppUltDiv RDIV 1.15e 3.2 ...q 37.95 32.12 27 35.84 -2.1 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 25.00 -4.6 Op R1000D n OMFL ... ... ... 27.47 24.74 2 25.60 -1.9 OpIntRev n REFA ... ... ... 30.89 25.65 0 28.20 +1.2 OpGlbRv n RGLB ... ... ... 30.09 25.62 0 27.79 -.4 Opp Rev n ESGL ... ... ... 33.09 27.62 1 30.44 -2.0 OppGlRv n ESGF ... ... ... 33.63 27.83 0 31.31 -.2 OppenFin RWW .58e .9 ...q 74.63 57.28 2 67.37 -2.4 OpEMRev n REEM ... ... ... 30.65 25.82 1 27.68 -.4 OppenHldg OPY .44 1.7 ...dd 29.05 15.10 34 26.40 -1.5 Oracle ORCL .76 1.7 56 53.48 43.60 11085 45.75 -3.2 Oragenics rs OGEN ... ... ... 6.80 .60 Orange ORAN .41e 2.3 ... 18.57 15.56 535 18.07 +3.9 OrbitATK OA 1.28 1.0 23 134.59 93.50 179 132.07 +.4 OrchidIsl ORC 1.08e 14.3 40 10.97 6.77 670 7.54 -18.8 OrchidsPP TIS 1.40 19.8 11 21.85 6.48 97 7.08 -44.7 OrientPap ONP ... ... 3 2.45 .75 10 1.12 -13.2 OrionECarb OEC .72 ... ... 30.25 17.15 319 28.55 +11.5 OrionGpHl ORN ... ... ...dd 8.61 5.17 29 6.87 -12.3 Orix IX ... ... ... 100.03 75.78 43 88.12 +3.9 OrmatTc ORA .47 .8 34 70.68 53.45 168 58.01 -9.3 OshRusS n OUSM ... ... ... 27.78 24.76 31 26.01 -3.8 OshIntQ n ONTL ... ... ... 29.06 25.64 0 26.65 -3.6 OshkoshCp OSK .96 1.3 17 100.26 61.74 1053 74.41 -18.1 OsiskoGl n OR .20 ... ... 14.39 9.31 527 9.65 -16.5 OutfrontM OUT 1.44 7.8 10 26.30 17.75 713 18.37 -20.8 OversSh wi OSG/WI ... ... ... 2.75 OverSh rs OSG ... ... ... 4.08 1.67 457 3.96 +44.5 OwensMin OMI 1.04f 6.8 9 34.97 14.26 819 15.30 -19.0 OwensCorn OC .84 1.2 21 96.52 59.26 4732 67.46 -26.6tOwensIll OI ... ... 21 25.90 20.19 3166 20.80 -6.2 OwensRM ORM .80f 5.2 10 18.72 13.71 17 15.33 -4.2 OxfordInds OXM 1.36f 1.8 19 84.32 52.62 65 76.26 +1.4P-QPBF Engy PBF 1.20 3.2 11 38.95 18.48 1916 37.72 +6.4 PBF Logist PBFX 1.88f 9.5 9 22.30 17.75 38 19.85 -5.3 PCM Fund PCM .96 8.4 ...q 12.13 10.15 28 11.43 -1.2 PG&E Cp PCG 2.12f 4.6 7 71.57 37.30 3808 46.34 +3.4 PGT Inc PGTI ... ... 23 19.60 10.65 218 17.65 +4.7 PHH Corp PHH ... ... ...dd 15.00 8.01 116 10.69 +3.8 PIMCO1-3Tr TUZ .34a .7 ...q 50.80 49.91 4 49.92 -.7 Pimc1-5Tip STPZ .53e 1.0 ...q 52.53 51.50 67 51.72 -.4 Pim15TIPS LTPZ .42e .6 ...q 69.37 64.21 23 65.43 -5.5 PimBrdTIPS TIPZ .80e 1.4 ...q 61.03 55.96 1 56.98 -2.1 PimLwDur LDUR 2.82e 2.0 ...q 101.52 99.30 4 99.66 -.7tPimcoTR BOND 6.13e 6.0 ...q 107.65 102.68 56 102.52 -3.3 Pim0-5HYCp HYS 5.21e 5.2 ...q 101.95 97.52 302 99.72 -.8tPimIGBd CORP 3.12a 3.1 ...q 106.25 100.77 34 100.59 -4.8 PimShMat MINT .82e .8 ...q 101.87 101.39 861 101.55 tPimIntMu MUNI 1.26 2.4 ...q 54.58 52.45 8 52.39 -2.4 PimSTMun SMMU .47e .9 ...q 50.80 49.59 2 49.61 -.5 Pim25yrZro ZROZ 3.07e 2.8 ...q 124.10 106.57 9 107.82 -11.2 PJT Part n PJT .20 .4 ...dd 55.56 34.68 142 54.31 +19.1 PLDT Inc PHI 1.60e 5.9 ... 38.54 25.89 51 27.07 -10.0 PNC pfP PNCpP 1.65 6.0 ... 30.06 26.97 48 27.32 -3.5 PNC pfQ PNCpQ 1.34 5.3 ... 25.79 24.15 15 25.07 -1.1 PNC PNC 3.00 2.1 13 163.59 115.66 2330 145.70 +1.0 PNC wt PNC/WS ... ... ... 89.25 48.75 88.25 +13.5 PNM Res PNM 1.06 2.7 19 46.00 33.75 640 39.15 -3.2 POSCO PKX ... ... ... 93.12 57.50 119 83.01 +6.2 PPDAI n PPDF ... ... ...dd 13.68 6.53 104 6.67 -6.2 PPG s PPG 1.80 1.7 18 122.07 100.45 2641 107.88 -7.7 PPG wd PPG/WD ... ... ... 138.47 PPL Cap 73 PPX 1.48 5.8 ... 26.75 24.83 15 25.35 -.9 PPL Corp PPL 1.64f 5.7 12 40.20 27.08 5106 28.64 -7.5 PQ GrpH n PQG ... ... 29 17.65 12.88 66 14.37 -12.6 PS BusPk PSB 3.40 3.0 29 137.60 107.91 182 113.89 -9.0 PSBPk pfU PSBpU 1.44 5.9 ... 25.99 24.36 15 24.49 -3.0 PSBPk pfV PSBpV 1.42 5.9 ... 26.65 24.06 3 24.26 -4.1tPS BusP pfY PSBpY ... ... ... 24.78 22.42 47 22.34 -9.2 PS BusP pfX PSBpX 1.31 5.7 ... 25.50 22.74 19 22.93 -9.2 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page6 www.sunnewspapers.net The Sun/Thursday, April 26, 2018

PAGE 38

tPS BsPk pfW PSBpW ... ... ... 25.77 22.70 37 22.30 -11.7 PVH Corp PVH .15 .1 20 163.78 96.85 612 158.77 +15.7 PcrTrnd750 PTLC ... ... ...q 30.73 25.06 240 28.34 -1.0 PcrTrnd450 PTMC ... ... ...q 32.86 27.37 43 31.00 -.4 PcrTrnd100 PTNQ ... ... ...q 33.90 26.18 47 30.70 +1.5 PacrCash n GCOW ... ... ... 34.59 29.33 14 30.72 -2.4 PacrTrendp PTEU ... ... ... 33.39 27.32 27 29.63 -3.5 Pacr Wlth n PWS ... ... ... 27.67 23.99 7 25.03 -.8 Pac Cash n CALF ... ... ... 27.62 22.60 3 26.51 +1.6 PacDvCsh n ICOW ... ... ... 31.03 25.13 17 29.02 -1.1 PacCashCow COWZ ... ... ... 28.80 PacifCstOil ROYT .15e 6.7 5 2.75 1.36 48 2.18 +12.4 PacDrill rs PACD ... ... ...dd 2.20 .37 .38 PacGE pfA PCGpA 1.50 6.0 ... 33.49 21.19 6 24.92 -11.6 PacGE pfB PCGpB 1.37 6.0 ... 33.00 22.05 2 22.91 -11.3 PacGE pfC PCGpC 1.25 5.8 ... 29.01 21.02 1 21.55 -12.3 PacGE pfD PCGpD 1.25 5.9 ... 26.95 20.64 0 21.36 -11.6 PacGE pfE PCGpE 1.25 5.8 ... 29.48 20.75 21.54 -12.6 PacGE pfG PCGpG 1.20 5.9 ... 32.05 19.49 0 20.36 -17.1 PacGE pfH PCGpH 1.12 5.8 ... 29.54 18.65 4 19.50 -15.5 PacGE pfI PCGpI 1.09 5.5 ... 26.84 19.21 1 19.83 -12.1 Pacif pf PPWp 5.00 5.0 ... 100.26 PackAmer PKG 2.52 2.1 21 131.13 98.10 1170 117.91 -2.2 Pagsegur n PAGS ... ... ... 39.97 30.69 2461 32.53 +2.6 PalatinTch PTN ... ... ...dd 1.59 .34 2018 1.17 +36.2 PaloAltNet PANW ... ... ...dd 197.20 108.15 1098 190.55 +31.5 PampaEng PAM ... ... ... 72.98 50.88 172 56.38 -16.2 Pandora P ... ... ...dd 10.98 4.09 6774 5.22 +8.3 PanhO&G PHX .16 .8 ...cc 25.30 17.65 19 20.30 -1.2 ParPetr rt PARR/r ... ... ... .06 ParPetrol PARR ... ... 26 21.94 15.90 17.87 -7.3 ParTech PAR ... ... 33 14.87 7.31 140 13.52 +44.6 ParaGold n PZG ... ... 4 1.80 1.16 55 1.63 +25.4 ParamtGp PGRE .40f 2.9 ... 16.79 13.70 958 14.00 -11.7 Paretem rs TEUM ... ... ...dd 3.59 .50 1308 2.73 +31.9 ParkEl PKE .40 2.3 40 20.46 13.88 42 17.37 +1.9 ParkHot n PK 2.20f 7.6 ... 29.93 23.91 1654 28.82 +.2 ParkNatl PRK 3.84f 3.5 18 116.75 92.42 41 109.47 +5.3 ParkDrl PKD ... ... ...dd 1.65 .49 519 .63 -37.0 ParkerHan PH 3.04f 1.8 21 212.80 151.17 1823 168.27 -15.7 ParsleyEn PE ... ... 50 32.90 21.12 5500 30.03 +2.0 PartRe pfF PREpF 1.47 5.9 ... 26.24 24.70 1 25.10 -1.9 PartRe pfG PREpG 1.63 6.1 ... 27.59 25.81 2 26.60 -.9 PartRe pfH PREpH 1.81 6.6 ... 30.82 26.81 12 27.40 -4.4 PartRe pfI PREpI 1.47 5.8 ... 27.08 24.91 3 25.38 -3.4 PartyCity n PRTY ... ... 15 17.00 9.50 321 16.00 +14.7 PaycomSft PAYC ... ... ...cc 118.45 59.88 618 110.78 +37.9 PeabodyE n BTU .12p ... ... 41.98 22.58 2189 37.84 -3.9 PeabEn pfA BTUp 2.13 ... ... Pearson PSO .80e 7.2 ... 11.17 7.62 329 11.09 +12.9 Pebblebrk PEB 1.52 4.3 20 39.74 29.53 987 35.05 -5.7 Pebble pfC PEBpC 1.63 6.7 ... 26.05 23.93 3 24.33 -3.7 Pebbleb pfD PEBpD 2.09 8.6 ... 26.44 24.15 12 24.40 -5.3 Pedevco rs PED ... ... ... 1.48 .26 29 .32 +.3 Pembina g PBA 1.50 ... 23 36.99 29.28 511 31.42 -13.2 PengthE g PGH .04 ... ...dd 1.23 .54 1248 .87 +8.8 Penney JCP ... ... 8 5.73 2.35 8081 3.08 -2.5 PennaRE PEI .84 9.4 12 14.31 8.88 812 8.97 -24.6 PenRE pfB PEIpB 1.84 8.6 ... 25.77 20.21 12 21.30 -15.4 PenRE pfC PEIpC 1.80 8.7 ... 26.98 19.44 19 20.72 -20.0 PenRE pfD PEIpD 1.72 8.5 ... 25.83 19.01 6 20.18 -19.6 PennyMFn PFSI ... ... 7 25.20 15.65 89 20.55 -8.1 PennyMac PMT 1.88 10.8 18 18.46 14.87 264 17.46 +8.6 Penny pfA PMTpA 2.03 7.9 ... 25.84 23.11 67 25.71 +1.9 PennyM pfB PMTpB ... ... ... 25.45 23.68 26 25.12 -.2 Penske PAG 1.36f 2.9 11 54.83 38.33 933 46.40 -3.0 Pentair PNR 1.38 2.0 21 74.84 59.13 950 67.64 -4.2 Penumbra n PEN ... ... ...dd 127.40 77.75 127 120.45 +28.0 PerfFood n PFGC ... ... 22 35.25 24.83 532 31.50 -4.8 PerkElm PKI .28 .4 25 84.49 59.05 537 73.24 +.2 Prmian PBT .56e 5.6 28 10.30 7.80 114 10.06 +13.4 Perrigo PRGO .76f 1.0 ...dd 95.93 63.68 1544 77.82 -10.7 PetChina PTR .70e 1.0 ... 82.33 60.69 82 73.52 +5.1 PetroArg PZE .07e ... ... 14.80 10.35 27 11.53 -15.2 PetrbrsA PBR/A ... ... ... 13.92 6.96 6578 12.53 +27.5 Petrobras PBR ... ... ... 14.93 7.61 17288 13.50 +31.2 PtroqstE rs PQ ... ... ...dd 2.65 .47 161 .60 -68.5 Pfenex PFNX ... ... ...dd 6.77 2.07 48 5.81 +118.4 Pzer PFE 1.36 3.7 15 39.43 31.67 24634 36.68 +1.3 Pzer wd PFE/WD ... ... ... 28.25 PhlpsSelEn DSE 1.26 21.7 ... 7.99 4.89 88 5.80 -.9 PhilaEn n PESC ... ... ... PhilipMor PM 4.28 5.2 21 123.55 80.64 7596 81.81 -22.6 PhilipsNV PHG .88e 2.1 ... 42.66 34.35 1003 42.24 +11.7 Phillips66 PSX 2.86f 2.6 25 113.27 75.85 2043 109.79 +8.5 Phill66LP PSXP 2.71f 5.3 21 56.48 44.40 185 50.78 -3.0 PhoenixCo n PFX ... ... ... PhxNMda FENG ... ... 65 8.14 2.43 165 3.91 -39.8 PhysRltTr DOC .92f 6.3 24 21.85 14.13 1845 14.51 -18.3 PiedmOfc PDM .84 4.8 8 22.35 16.69 714 17.49 -10.8tPier 1 PIR .28 12.5 12 6.93 2.37 3172 2.24 -45.9 PimUS Eq n MFUS ... ... ... 29.49 25.01 2 27.29 -1.2 Pim IntEq n MFDX ... ... ... 28.41 25.32 4 26.75 +.1 PimEmMkt MFEM ... ... ... 28.32 24.30 8 25.57 -2.3 PimcoCA PCQ .92 6.3 ...q 17.89 14.43 62 14.67 -15.1 PimcoCA2 PCK .65 8.0 ...q 10.42 8.04 82 8.07 -20.6 PimcCA3 PZC .72 7.5 ...q 12.97 9.55 37 9.61 -7.9 PimcoCp&I PCN 1.35 8.0 ...q 17.95 15.84 61 16.80 -2.3 PimCpOp PTY 1.56a 9.0 ...q 17.35 15.85 301 17.32 +5.2 PimDyCrd PCI 1.97 8.6 ...q 23.53 21.59 369 22.86 +1.9 PimDyInco PDI 2.65a 8.6 ...q 31.61 28.60 229 30.81 +2.5 PimcIncStr PFL 1.08 9.1 ...q 12.44 11.15 89 11.88 +1.7 PimIncStr2 PFN .96 9.2 ...q 10.89 10.00 145 10.41 -.2 PimStPls PGP 2.20 16.6 ...q 19.85 12.37 73 13.27 -13.7 PimcoHiI PHK 1.24 15.8 ...q 8.96 7.19 471 7.84 +5.1sPimIncOpp PKO 2.28a 8.4 ...q 27.30 24.50 57 27.28 +5.3 PimcoMuni PMF .98 7.8 ...q 14.23 12.29 43 12.56 -3.4 PimcoMu2 PML .78 6.2 ...q 13.56 11.80 298 12.51 -5.1 PimcMu3 PMX .75 6.7 ...q 12.28 10.76 86 11.34 -2.1 PimcoNY PNF .68 6.0 ...q 13.63 11.26 57 11.41 -10.7tPimcoNY2 PNI .80 7.6 ...q 12.51 10.46 59 10.47 -12.8 PimcNY3 PYN .63 7.3 ...q 10.27 8.55 31 8.58 -13.5 PimcoStrIn RCS .96 10.5 ...q 10.65 8.62 194 9.14 -.4 PinnaclFds PF 1.30 2.1 12 66.67 52.25 2116 60.97 +2.5 PinWst PNW 2.78 3.5 18 92.42 73.81 1088 79.92 -6.2 PionDvrsHi HNW 1.38 9.3 ...q 16.88 14.76 33 14.88 -5.5 PionEnSvc PES ... ... ...dd 4.15 1.60 452 3.35 +9.8 PionFltRt PHD .72 6.2 ...q 12.39 11.27 55 11.55 +.7 PionHiIn PHT 1.14 12.1 ...q 10.12 9.29 86 9.45 -2.7 PioMuAdv MAV .84 7.9 ...q 11.88 10.50 41 10.64 -6.4 PioMunHi MHI .84 7.5 ...q 12.35 11.10 56 11.17 -5.7 PioNtrl PXD .32f .2 ...cc 199.68 125.46 992 198.90 +15.1 PiperJaf PJC 1.50f 1.8 14 99.80 52.75 75 82.45 -4.4 PitnyBw PBI .75 7.1 7 16.25 9.50 1422 10.59 -5.3 PitnyBw 43 PBIpB 1.67 6.7 ... 26.96 21.46 56 25.14 +3.1 PivotSft n PVTL ... ... ... 18.34 15.11 18.14 +15.3 PlainsAAP PAA 1.95 8.0 32 29.46 18.38 2831 24.31 +17.8 PlainsGP rs PAGP 1.70 ... 25 30.11 18.98 1466 24.70 +12.5 PlanetFit n PLNT ... ... 95 41.50 19.79 955 39.99 +15.5 Plantron PLT .60 .9 21 65.99 41.28 132 65.70 +30.4 PlatfmSpc PAH ... ... 14 14.82 9.09 2899 10.34 +4.2tPlatGpM rs PLG ... ... 1 1.23 .23 1051 .22 -28.3 PlayAGS n AGS ... ... ... 23.81 16.66 124 22.71 +22.8tPlymInd n PLYM 1.50 9.1 ... 19.00 16.21 17 16.43 -11.1 PlymInd pfA PLYMpA 1.88 7.8 ... 26.07 23.68 2 24.03 -4.5 PolarStarR PSRT ... ... ... Polaris PII 2.40f 2.3 30 137.66 82.77 1830 105.14 -15.2 PolyMet g PLM ... ... ...dd 1.36 .57 450 .80 -7.6 PolyOne POL .70f 1.6 20 47.48 34.15 216 44.06 +1.3 PortGE POR 1.36 3.3 19 50.11 39.02 602 40.79 -10.5 PostHldg POST ... ... ...cc 88.93 70.66 644 79.39 +.2 PowrREIT PW ... ... ...dd 8.69 5.70 0 6.28 +2.0 PwREIT pfA PWpA ... ... ... 26.55 25.02 26.45 +3.3 PS AlphaQ PQY ... ... ...q PSActUSRE PSR 2.33e 2.0 ...q 83.71 72.60 3 75.19 -8.4 PS SPXDn PHDG .41e 1.3 ... 34.48 24.83 5 27.87 +2.1 PS GrMult PSMG ... ... ... 14.48 12.63 13.80 -.2 PS BalMul PSMB ... ... ... 13.94 12.78 1 13.28 -1.4 PS ModCon PSMM ... ... ... 14.45 12.69 0 12.97 -1.1 PS Consrv PSMC ... ... ... 12.98 12.61 12.63 -1.8 PSCrudeDS DTO ... ... ...q 173.13 63.55 3 67.18 -24.3 PwSBMetS BOS ... ... ...q 20.70 13.07 19.00 -4.0 PSBMetDL BDD ... ... ...q 11.60 6.16 10.07 -4.4 PSBMetDS BOM ... ... ...q 15.00 4.24 7.61 +2.5 PSCrudeLg OLO ... ... ...q 6.04 3.71 1 5.90 +15.8 PSCrudeSh SZO ... ... ...q 100.57 62.61 63.50 -17.2 PwshDB DBC ... ... ...q 17.62 13.69 1746 17.40 +4.8 PwShCurH DBV ... ... ...q 24.90 21.17 0 23.96 +1.1 PS Engy DBE ... ... ...q 16.10 10.78 22 15.94 +9.7 PS PrcMet DBP ... ... ...q 40.26 35.71 3 38.61 +.3 PS Silver DBS ... ... ...q 27.91 23.50 25.43 -2.3 PS Agri DBA ... ... ...q 20.38 18.18 330 19.06 +1.6 PS Oil DBO ... ... ...q 11.90 7.40 303 11.72 +15.5 PS Gold DGL ... ... ...q 43.28 38.49 17 41.83 +1.1 PS BasMet DBB ... ... ...q 19.94 15.29 202 18.79 -3.2 PS USDBull UUP ... ... ...q 25.76 23.09 816 23.94 -.4 PS USDBear UDN ... ... ...q 23.27 20.96 60 22.54 +.7 PShPuLgGr PXLG .42e .8 ...q 50.50 38.33 19 47.06 +3.6 PShPuLVal PXLV .76e 2.0 ...q 40.74 34.95 9 38.28 -1.2 PSAerDef PPA .50e .9 ...q 59.40 43.89 174 56.92 +5.6 PwShBio PBE .57e 1.2 ...q 54.28 41.36 12 47.90 +1.6 PS BldCns PKB .07e .2 ...q 36.44 28.22 39 30.39 -12.4 PwSClnEn PBW .07e .3 ...q 26.35 3.95 4 24.79 -2.2 PS EnEx PXE .50e 2.1 ...q 24.52 17.35 9 23.94 +4.6 PwSFoodBv PBJ .41e 1.3 ...q 34.97 30.89 4 32.75 -3.2 PwSLgCG PWB .21e .5 ...q 45.22 34.75 21 42.81 +3.2 PwSLgCV PWV .69e 1.9 ...q 40.51 34.60 71 36.49 -6.0 PwShLeis PEJ .15e .3 ...q 46.77 39.50 6 45.20 +2.3 PowShMkt PWC .97e 1.0 ...q 103.21 82.88 0 96.57 +1.4 PwShMda PBS .27e .9 ...q 31.86 26.19 6 29.27 +4.1 PwSMidGr PXMG .19e .4 ...q 47.84 34.67 8 45.04 +6.1 PwSMidVal PXMV .64e 2.1 ...q 32.07 28.87 5 30.57 -2.3 PwShNetw PXQ ... ... ...q 52.10 42.37 19 50.07 +8.2 PS OilSv PXJ .28e 2.9 ...q 10.76 7.99 11 9.64 +1.0 PwSPharm PJP 3.84e 4.4 ...q 71.42 57.93 28 61.56 -4.1 PS Retail PMR .34e 1.0 ...q 40.82 32.00 0 35.77 -3.8 PwSSmGr PXSG .08e .2 ...q 34.90 27.86 3 33.35 +3.8 PwSSmVal PXSV .60e 2.0 ...q 32.10 27.39 2 30.45 -1.1 PwSSemi PSI .04e .1 ...q 58.15 41.22 72 49.30 -2.3 PwShSoft PSJ .10e .1 ...q 73.27 53.26 6 69.82 +10.0 PSS&PQlty SPHQ .38e 1.3 ...q 32.41 27.12 127 29.43 -3.3 PwSZMicro PZI .15e .8 ...q 19.90 17.23 19.30 -.2 PSWHPrgE PUW .17e .7 ...q 28.11 24.08 1 25.06 -7.3 PSPrivEq PSP .66e 5.5 ...q 13.52 11.71 155 12.06 -3.1 PSFinPf PGF 1.11 6.1 ...q 19.17 18.01 295 18.27 -3.2 PSCleantch PZD .44e 1.0 ...q 45.28 36.97 3 42.51 +.6 PSR2KEqW EQWS .41e .9 ...q 45.14 37.76 0 43.18 -.6 PSRslMdC EQWM .49e 1.0 ...q 50.09 42.74 1 47.41 -.7 PSRussl200 EQWL .80e 1.5 ...q 56.31 46.18 2 52.26 -1.4 PS US1K PRF 1.91e 1.7 ...q 120.82 100.57 102 111.40 -1.9 PS EmgInf PXR .50e 1.3 ...q 41.00 33.57 0 37.09 PS US Ag n PBND ... ... ... 25.01 24.08 24.09 -3.7 PS Dv exNA PBDM ... ... ... 27.90 25.06 0 25.95 -.3 PS USA SC n PBSM ... ... ... 27.66 24.80 27.30 +2.7 PS USA Pt n PBUS ... ... ... 28.95 25.70 27.08 +1.4 PS SP500 n SPMV ... ... ... 28.51 25.24 27.13 -1.4 PS Rs1000 n USEQ ... ... ... 29.01 24.69 26.84 -2.8 PS SP SC n XSHQ ... ... ... 28.90 24.10 27.05 +.2 PS SP Val n SPVM ... ... ... 30.41 24.86 28.52 -1.3 PS SP IntD IDHD ... ... ... 30.80 27.73 1 29.08 +.5 PS SC High XSHD ... ... ... 26.03 23.12 5 23.97 -4.7 PS TrCol n CLTL ... ... ... 106.03 105.27 1 105.75 +.4 PS LowVRot DWLV ... ... ... 33.00 27.12 7 31.18 +.2 PSBldABd BAB 1.31 4.4 ...q 30.98 29.30 299 29.46 -4.0 PS LowVol XRLV .46 1.4 ...q 36.20 29.47 30 33.68 -.8 PSR1KEqW EQAL .39e 1.3 ...q 32.78 27.76 26 30.81 -1.2tPS VarPfd VRP 1.20 4.8 ...q 26.49 24.95 519 24.91 -2.9 PS SCLowV XSLV .73e 1.6 ...q 48.33 42.09 67 45.63 -1.3 PS MCLwV XMLV .64e 1.4 ...q 46.85 41.65 83 44.97 -.9 PS SPX HiD SPHD 1.30 3.3 ... 43.25 38.14 609 39.30 -7.4 PS EMLwV EELV .60e 2.3 ...q 27.59 23.14 99 26.08 +2.9 PS EMkMom EEMO ... ... ... 22.52 16.49 17 19.56 -4.7 PSS&PMom SPMO ... ... ...q 38.04 28.25 147 35.25 +2.4 PS IntLwV IDLV 1.11e 3.3 ...q 35.35 31.42 84 33.23 -1.3 PSS&PVal SPVU ... ... ...q 37.53 30.19 4 34.25 -1.5 PSSPIntDv IDMO .59e 2.1 ...q 30.54 24.48 1 28.00 -.5 PSShTHYB PGHY 1.08 4.6 ...q 24.61 23.19 230 23.68 -.7sPS YuanDS DSUM .77 3.2 ...q 24.70 21.91 22 24.48 +5.8tPS FdIGBd PFIG .67 2.7 ...q 26.70 24.65 114 24.68 -3.5 PS SrLoan BKLN 1.01 4.8 ...q 23.32 22.96 3319 23.09 +.2 PS SP LwV SPLV .85 1.8 ...q 49.36 43.38 2540 46.34 -2.9 PS SP HiB SPHB .49e 1.2 ...q 46.04 35.94 85 42.21 -.7 PS IntlBd PICB .57 2.1 ...q 28.77 25.34 107 27.26 -1.2 PS CEFInc PCEF 1.91 8.4 ...q 24.24 22.35 71 22.84 -4.4tPSVrdoTF PVI ... ... ...q 26.18 24.80 9 24.87 -.2tPShCalMu PWZ .80 3.1 ... 26.50 25.45 210 25.43 -3.6tPShNYMu PZT .86 3.6 ... 24.80 23.83 16 23.77 -3.6tPShNatMu PZA .87 3.5 ... 25.90 24.96 312 24.86 -3.7 PSHYCpBd PHB .84 4.5 ...q 19.14 18.34 489 18.41 -2.8 PwShPfd PGX .86 6.0 ...q 15.20 14.10 1664 14.34 -3.5tPShEMSov PCY 1.50 5.5 ... 30.23 27.58 1201 27.49 -6.9 PShGClnEn PBD .17e 1.3 ...q 13.78 11.33 1 13.15 +.1 PSEmgMkt PXH .49e 2.2 ...q 25.32 19.20 244 22.58 +1.1 PSDvMxUSs PDN .53e 1.5 ...q 36.59 29.75 9 34.29 -.3 PSDvxUS PXF 1.11e 2.4 ...q 48.75 40.73 45 45.68 +.6 PShIntlDev IDHQ .33e 1.4 ...q 25.51 21.50 1 23.83 -1.4 PSAsxJ PAF 1.91e 3.3 ...q 62.67 53.50 0 57.99 -1.6 PSIndia PIN .12e .5 ...q 27.95 22.54 54 25.13 -4.8 PSS&PBW PBP 1.07e 3.5 ...q 23.00 19.67 120 21.13 -1.5 Praxair PX 3.30f 2.2 34 166.95 122.90 1996 149.75 -3.2 PrecDrill PDS .28 ... ...dd 4.01 2.26 2444 3.23 +7.0 PfdAptCm APTS 1.00 7.2 ...dd 22.71 13.60 232 13.97 -31.0 Prestige rs PBH ... ... 3 288.05 30.04 1062 31.96 -28.0 Pretium g PVG ... ... ... 12.44 6.17 1242 6.87 -39.8 Primerica PRI 1.00f 1.0 13 108.05 70.00 137 97.50 -4.0 PrinEdgAIn YLD .75e ... ...q 42.10 39.36 40.00 -3.1 PrinActGl GDVD ... ... ... 29.52 24.97 1 27.84 -.6 Prin Cont n PVAL ... ... ... 26.97 25.45 0 25.88 +1.5 Prn MegC n USMC ... ... ... 28.10 24.58 2 25.20 -4.1tPrinSpec n PREF ... ... ... 101.70 96.82 12 96.81 -3.5 PrincREstI PGZ 1.32m 7.9 ...q 19.52 16.21 27 16.65 -3.1 PrinEq n PEM ... ... ... ProAssur PRA 1.24a 2.6 27 63.45 45.20 124 47.80 -16.4 ProLogis PLD 1.92f 3.0 24 67.53 53.15 1772 64.64 +.2 ProPetr n PUMP ... ... ... 22.88 10.84 2004 18.35 -9.0 ProShtDow DOG ... ... ...q 18.13 13.89 1944 15.15 +1.4 ProShtMC MYY ... ... ...q 12.80 10.71 17 11.20 PrUltDow s DDM .79e .6 ...q 152.41 90.84 475 123.26 -6.7 ProUltMC MVV .11e .1 ...q 136.15 96.65 12 119.98 -2.5 PrUltQQQ s QLD ... ... ...q 91.48 56.21 2128 74.40 +1.5 ProUltSP s SSO .40e .4 ...q 125.72 84.32 2887 105.11 -3.9sPrUShCnG SZK ... ... ...q 16.58 12.80 3 16.58 +21.9 ProShtHY SJB ... ... ...q 23.95 22.91 313 23.33 +.9 ProUShBM SMN ... ... ...q 19.26 11.73 4 13.66 +3.5 Pro20 yrT UBT 1.13e 1.6 ...q 86.90 70.45 33 71.05 -15.0tPro7-10yrT UST .42e .8 ...q 60.83 52.73 2 52.57 -8.4 ProSShOG DDG ... ... ...q 27.58 21.35 22.16 -3.6 ProSShFn SEF ... ... ...q 13.95 10.90 8 11.63 +.5 ProLCCre s CSM .67e 1.0 ...q 71.46 58.29 20 66.42 -.5 ProUltTl s LTL ... ... ...q 57.12 35.57 38.37 -11.2 ProHdgRep HDG ... ... ...q 46.26 43.81 4 45.18 -.3 ProUltEM EET ... ... ...q 114.48 66.00 3 88.56 -5.8 ProRaLS RALS .62e 1.7 ...q 38.56 36.48 37.32 -.8sProUSL7-10T PST ... ... ...q 23.40 20.50 68 23.47 +8.9 ProShtEafe EFZ ... ... ...q 28.71 23.78 1 25.31 -.7 ProShtEM EUM ... ... ...q 21.85 16.23 1048 18.01 +.3 ProUltEafe EFO ... ... ...q 150.78 107.26 0 134.44 +1.4 ProUEurop UPV ... ... ...q 66.95 46.90 0 57.46 -2.0 ProShtBM SBM ... ... ...q 21.23 16.90 17.85 +1.0 ProUltSEM EEV ... ... ...q 12.51 6.82 48 8.27 -1.2 ProUltRE s URE ... ... ...q 68.58 50.79 16 54.99 -16.6 ProUltFin s UYG .51e .4 ...q 143.58 92.46 32 121.90 -4.7 ProShtRE REK ... ... ...q 17.94 15.62 7 17.19 +8.7 ProShtChi50 YXI ... ... ...q 24.68 16.42 2 18.62 -3.2 ProUltSem s USD ... ... ...q 162.32 76.59 10 118.44 -3.3 ProUltUt s UPW ... ... ...q 54.09 37.86 2 43.76 -7.0 PrUltTech s ROM ... ... ...q 111.39 63.94 60 89.55 +2.0 ProUltJpn EZJ ... ... ...q 151.38 98.80 0 129.29 -.9 ProUltO&G DIG .46e 1.1 ...q 46.10 28.35 64 40.54 +2.4 ProUltInd s UXI ... ... ...q 83.64 52.38 0 66.50 -9.0 PrUltHCr s RXL .63e .7 ...q 107.49 69.80 2 85.28 -3.3 ProUCnsSv s UCC ... ... ...q 99.90 64.24 0 81.72 +.3 PrUCnsGd s UGE ... ... ...q 52.04 38.68 0 39.18 -20.1 ProUBasM UYM .15e .2 ...q 82.75 52.33 1 67.03 -9.5 PrUlPR2K s URTY ... ... ...q 95.99 56.50 56 81.96 -.5 PUltM400 s UMDD .03e ... ...q 134.39 80.45 1 109.91 -5.9 ProUltSC s SAA ... ... ...q 108.67 75.95 102.50 +1.8 ProUPD30 s UDOW ... ... ...q 116.82 53.75 1571 83.15 -11.8 ProUlR2K s UWM ... ... ...q 78.13 54.70 102 71.18 +.8 ProSht20Tr TBF ... ... ...q 23.78 21.58 650 23.60 +7.9 PUltSP500 s UPRO .21e .2 ...q 172.45 95.06 2548 129.51 -7.6 ProUChin50 XPP ... ... ...q 113.86 54.04 6 82.21 -2.0 PrUSSilv s ZSL ... ... ...q 40.09 27.80 28 32.68 +4.1 PUVixST rs UVXY ... ... ...q 63.52 8.52 39242 16.71 +63.7 ProVixST rs VIXY ... ... ...q 53.64 21.24 1808 36.77 +58.8 PS ShCrd rs OILD ... ... ... 138.96 31.56 35.52 PS Crde n OILU ... ... ... 55.85 14.90 175 52.79 +41.8 PrUCrude rs UCO ... ... ...q 31.31 12.36 2571 30.17 +28.7 PrUltYen rs YCL ... ... ...q 65.77 56.16 0 60.13 +4.7 PrSUltNG rs BOIL ... ... ...q 67.10 25.20 26.50 PVixMTFut VIXM ... ... ...q 31.54 19.88 8 25.44 +20.3 PrUltSilv AGQ ... ... ...q 39.51 28.47 112 31.75 -6.2 PrUltShN s KOLD ... ... ...q 52.12 25.64 43 41.76 +5.3 ProUShGld GLL ... ... ...q 80.66 63.08 7 67.28 -2.6 PrSUShAus CROC ... ... ...q 52.60 42.20 3 48.32 +5.7 PrUltShYen YCS ... ... ...q 76.95 64.93 20 71.11 -5.2 ProSUltGold UGL ... ... ...q 44.38 35.62 34 41.20 +1.3 ProShtVx s SVXY ... ... ...q 139.47 9.53 9583 11.93 -90.7 PrUShCrd s SCO ... ... ...q 52.16 17.20 1703 17.83 -27.4 ProShtEuro EUFX ... ... ...q 43.77 38.37 2 39.66 -.8 ProUltEuro ULE ... ... ...q 18.97 14.67 20 17.66 +1.1 ProUShEuro EUO ... ... ...q 25.55 19.46 323 20.85 -1.7tProctGam PG 2.87f 4.0 19 94.67 72.15 13628 72.30 -21.3 ProgsvCp PGR .69e 1.1 22 62.78 38.75 3057 60.30 +7.1 ProsHldg PRO ... ... ...dd 34.91 21.36 183 31.93 +20.7 ProShtQQQ PSQ ... ... ...q 41.11 31.45 1849 34.42 -3.3 ProShSP rs SH ... ... ...q 34.55 28.14 4772 30.28 +.3 PrUShSP rs SDS ... ... ...q 54.00 35.66 6136 40.79 -.6 PrUShDow DXD ... ... ...q 12.87 7.52 2388 8.81 +1.4 PUShtMdC MZZ ... ... ...q 24.44 16.91 1 18.71 -.2 PUShtQQQ QID ... ... ...q 18.06 10.37 8791 12.31 -8.1 PrShRs2K rs SRTY ... ... ...q 50.53 27.07 204 29.54 -8.7 PrUShD3 rs SDOW ... ... ...q 35.26 15.67 4672 19.52 +.1 PUltShtF rs FINZ ... ... ...q 15.90 6.47 3 7.70 -5.0 PrSUlhGM rs GDXS ... ... ...q 18.91 12.07 1 14.22 +1.6 ProUShL20 TBT ... ... ...q 39.86 32.99 3303 39.11 +15.8 PrShR2K rs RWM ... ... ...q 48.66 40.09 274 41.46 -1.9 PrUShHC rs RXD ... ... ...q 38.57 24.68 0 29.89 -.6 PrUShCnS rs SCC ... ... ...q 30.80 20.44 23.04 -4.8 PrUShRE rs SRS ... ... ...q 37.33 28.35 65 33.92 +16.0 PUShtR2K TWM ... ... ...q 23.30 15.59 717 16.58 -5.0 PrUShtSC SDD ... ... ...q 21.26 14.00 1 14.69 -5.9 PUShChi50 FXP ... ... ...q 28.63 12.37 50 15.61 -8.7 PS DecRt n EMTY ... ... ... 38.59 31.27 1 34.76 +3.8 PUShtIndl SIJ ... ... ...q 23.95 14.55 3 17.03 +1.1 PS OnlSt n CLIX ... ... ... 50.04 37.63 9 44.69 +13.7 PrShtSmC SBB ... ... ...q 40.02 32.58 1 33.55 -2.2 PUPShtMC SMDD ... ... ...q 15.39 8.80 3 9.88 -1.5 PrSh K1 n OILK ... ... ... 25.10 16.51 21 24.63 +13.8 PUShtEur EPV ... ... ...q 39.83 26.83 7 29.99 -3.2 PUShtSPX SPXU ... ... ...q 17.21 9.19 13448 11.06 -2.7 PrUOGEx rs UOP ... ... ...q 25.46 16.57 18.82 PUShtJpn EWV ... ... ...q 36.27 22.75 25.40 -4.0 ProSPDvA NOBL 1.00e 1.6 ...q 67.98 56.15 206 61.75 -3.6 PUltShEafe EFU ... ... ...q 29.07 19.90 22.11 -3.0 PrUGMin rs GDXX ... ... ...q 50.96 33.56 2 38.36 -8.8 PrUltBra rs UBR ... ... ...q 107.88 48.32 6 81.60 +4.5 PrSht20yTr TTT ... ... ...q 31.13 25.95 101 30.23 +13.6 ProGblInf TOLZ 1.63e 4.0 ...q 44.51 39.30 12 40.73 -5.0 PUltShOG DUG ... ... ...q 53.46 31.48 59 33.64 -9.1 PS MngdF FUT ... ... ... 41.47 39.28 1 39.89 -.9 PrGPrEq bt PEX 1.53e 4.3 ...q 43.79 34.68 0 35.95 +.3 ProEurDiv EUDV .15p ... ...q 44.13 39.52 0 41.36 -1.0 PHYIntH bt HYHG 3.16 4.7 ...q 70.99 65.87 7 67.62 +.5 ProSPxTch SPXT .23p ... ...q 55.03 46.90 0 50.68 -3.1 ProSPxHC SPXV .24p ... ...q 59.27 49.99 56.21 +3.3 ProMerger MRGR .12e .3 ...q 36.45 34.73 34.74 -4.2 ProSPxFin SPXN .23p ... ...q 56.41 48.73 54.92 +1.2 ProSPxEgy SPXE .22p ... ...q 59.30 44.29 0 54.76 -3.0 PrUltPFn FINU .29e .3 ...q 134.30 59.70 27 96.01 -8.9 PrUltPFn s FINU/WI ... ... ...q PrS HdJp n HGJP ... ... ... 30.04 PrIGIntH bt IGHG 2.15 2.8 ... 78.88 75.16 29 76.48 -.7 ProSht7-10y TBX ... ... ...q 29.70 27.55 654 29.52 +4.3 ProUShHm HDZ ... ... ...q 14.35 ProUHome HBU ... ... ...q 20.75 PrUSOGEx SOP ... ... ...q 17.88 13.29 16.08 PrUShBrz s BZQ ... ... ...q 16.63 6.41 134 7.92 -13.5 PrSPMCDv REGL .65e 1.2 ...q 56.00 49.97 15 53.39 -2.1 ProSR2KDv SMDV .47e ... ...q 58.30 51.18 23 54.65 -1.0 PSSTEm bt EMSH 4.88e 6.5 ... 79.67 75.04 0 75.49 -1.9 ProUltHY UJB 1.72e 2.7 ...q 68.07 62.89 64.03 -2.3 PrUShtUtl SDP ... ... ...q 31.15 22.19 1 26.50 +5.0 PrUltShtTc REW ... ... ...q 23.63 12.66 17 15.12 -8.1 PrUShtFn SKF ... ... ...q 30.09 18.61 41 20.89 Pro CovBd n COBO ... ... ... PUShtSem SSG ... ... ...q 18.27 7.35 57 9.44 -9.1 ProMornAlt ALTS .38e 1.0 ...q 39.39 36.94 1 37.51 -1.3 Pro30BEI RINF .58e 2.0 ...q 29.24 26.66 1 29.16 +5.2 ProDivGro EFAD .70e 1.9 ...q 37.52 PS EMkDv EMDV ... ... ... 64.49 50.50 3 58.55 -.1 ProCdNASh WYDE ... ... ...q 33.66 32.10 0 33.10 +2.2 Pr GBIGl n GGOV ... ... ... ProsCap 24 PBB 1.56 6.1 ... 26.50 25.21 8 25.51 -1.5 ProspBcsh PB 1.44 1.9 19 79.20 55.84 620 73.94 +5.5 Protalix PLX ... ... ...dd 1.00 .42 499 .43 -34.9 ProtLf n PLpE 1.50 ... ... ProtoLabs PRLB ... ... 69 128.22 57.45 238 119.25 +15.8 Provect wt PVCT/WS ... ... ... .02 ProvidFS PFS .80 3.0 18 28.76 23.19 88 26.60 -1.4 ProvMtgC PMCA ... ... ... Prudentl PRU 3.60f 3.4 11 127.14 97.88 1173 106.77 -7.1 Prudentl18 PFK .65 2.6 ... 25.90 24.92 24.99 -.4 PrudFn 52 PJH 1.44 5.7 ... 26.45 24.90 41 25.18 -.3 PrudtlF 53 PRH 1.43 5.7 ... 26.41 24.90 38 25.05 -.9tPruSDHiY GHY 1.32 9.6 ...q 15.31 13.77 161 13.79 -4.3 PruUK pf PUKp 1.69 6.5 ... 27.17 25.66 2 25.95 -.9 PruUK pfA PUKpA 1.63 6.3 ... 27.21 25.47 4 25.89 -.8 Prud UK PUK 1.49e 2.9 ... 55.36 44.12 189 51.64 +1.7tPruShHiY ISD 1.32 9.4 ...q 15.66 14.05 241 14.04 -4.9 PSEG PEG 1.80 3.6 17 53.28 41.67 3310 50.34 -2.3 PubStrg PSA 6.80 3.5 21 219.93 180.48 700 193.71 -7.3 PubSt pfU PSApU 1.41 5.6 ... 25.57 24.59 16 24.97 -.7 PubSt pfV PSApV 1.34 5.5 ... 25.67 23.63 62 24.30 -3.6 PubSt pfW PSApW 1.30 5.5 ... 25.67 22.92 32 23.50 -6.0 PubSt pfX PSApX 1.30 5.5 ... 25.79 22.93 13 23.71 -5.1 PubSt pfY PSApY 1.59 6.1 ... 27.83 25.72 24 25.88 -2.7 PubSt pfZ PSApZ 1.50 5.8 ... 27.56 25.38 22 25.75 -2.6 PubSt pfG PSApG ... ... ... 25.63 22.49 26 23.35 -6.4 PubSt pfF PSApF 1.29 5.4 ... 25.69 22.99 26 23.79 -4.9 PubSt pfE PSApE 1.23 5.3 ... 25.48 22.29 32 23.06 -7.4 PubSt pfD PSApD 1.24 5.4 ... 25.41 22.39 23 23.27 -7.0 PubSt pfC PSApC ... ... ... 26.45 23.05 20 24.64 -3.3 PubSt pfB PSApB ... ... ... 26.69 23.90 20 24.79 -3.5 PubSt pfA PSApA 1.47 5.8 ... 27.79 25.32 9 25.50 -3.9 PulteGrp PHM .36 1.2 18 35.21 22.07 7530 30.53 -8.2 PureStrg n PSTG ... ... ...dd 22.60 9.81 1448 20.34 +28.2 PutHiInSec PCF .37 4.1 ...q 9.31 8.60 41 8.98 -.4 PMMI PMM .44 6.2 ...q 7.72 6.89 114 7.00 -5.5 PMIIT PIM .31 6.5 ...q 4.89 4.61 85 4.78 +.2 PMOT PMO .71 6.2 ...q 12.85 11.44 96 11.50 -6.9 PPrIT PPT .31 5.9 ...q 5.68 5.05 203 5.33 PzenaInv PZN .41e 4.5 20 13.15 8.25 71 9.14 -14.3 Q2 Hldgs QTWO ... ... ...dd 50.40 31.95 206 48.65 +32.0 QEP Res QEP .08 .6 35 12.67 7.02 5554 12.40 +29.6 QIAGEN QGEN ... ... 33 36.34 30.20 462 32.37 +4.7 QTS RltTr QTS 1.64f 4.8 31 61.55 31.58 1203 34.04 -37.1 QuadGrph QUAD 1.20 4.7 12 31.29 18.16 419 25.34 +12.1 QuakerCh KWR 1.42 .9 30 165.93 129.98 30 151.41 +.4sQuaCare QCP ... ... ... 21.15 12.25 2238 22.70 +64.4 QuanexBld NX .16 .9 22 24.60 16.50 97 17.15 -26.7 QuantaSvc PWR ... ... 22 40.11 30.23 1461 32.78 -16.2 QntmDSS rs QTM ... ... 49 9.20 3.32 338 3.91 -30.6 Qu Insp100 n BIBL ... ... ... 29.74 25.14 1 25.79 -1.2 QnForSm n FFSG ... ... ... 27.15 24.51 2 25.54 -1.0 QnForTcG n FFTG ... ... ... 26.55 24.19 6 25.20 -1.5 Sage Esg ef GUDB ... ... ... 49.13 MainSecR n SECT ... ... ... 29.56 24.41 45 27.46 +.4 InspCpBd n IBD ... ... ... 27.94 24.07 1 24.43 -3.2 QuaInsp n ISMD ... ... ... 27.86 23.78 1 26.70 +1.0 QuaInsLg n BLES ... ... ... 30.44 25.84 3 28.14 -1.0tFormInco n FFTI ... ... ... 27.57 24.07 12 24.09 -3.5 FrmHdGr n FFHG ... ... ... 29.49 24.03 6 27.20 -1.2 QuanReal n QXRR ... ... ... 26.19 23.44 25.26 -.1 QuanDyn n XUSA ... ... ... 28.95 25.12 28.77 +3.0 QuanMulT n QXTR ... ... ... 26.83 24.56 25.83 -.7 QuanMulIn n QXMI ... ... ... 26.53 24.73 25.19 -2.0 QuanGrw n QXGG ... ... ... 29.10 25.31 27.75 -.1tQudian n QD ... ... ... 34.91 10.00 1584 10.00 -20.3 QstDiag DGX 1.80 1.8 19 112.97 90.10 924 101.15 +2.7 QuintEn n QES ... ... ... 10.00 7.47 22 7.84 -12.9 QuormHl n QHC ... ... ... 10.00 2.54 379 7.91 +26.8 QuotientTc QUOT ... ... ...dd 17.85 10.35 255 13.15 +11.9 Qwest 54 CTV 1.72 7.8 ... 26.40 20.64 20 22.10 -6.1 Qwest 9-51 CTW 1.88 7.5 ... 25.89 24.20 12 25.07 -.4 Qwest 4-52 CTX 1.75 7.6 ... 25.95 21.27 91 22.96 -3.4 Qwest 7-52 CTU 1.75 7.4 ... 25.79 21.36 61 23.51 -1.0 Qwest53 CTY 1.53 7.6 ... 25.57 18.66 53 20.13 -8.5 Qwest 25 CTZ 1.66 7.8 ... 25.96 20.17 66 21.25 -6.1 Qwest 56 CTAA ... ... ... 27.77 21.51 41 24.05 -2.7 Qwest57 n CTDD ... ... ... 25.97 20.51 34 21.62 -5.5 Qwest56 n CTBB ... ... ... 25.60 19.86 81 21.28 -5.5R -RAIT pfA RASpA 1.94 16.3 ... 21.76 5.90 14 11.93 -1.8 RAIT pfB RASpB 2.09 17.2 ... 23.77 6.21 1 12.16 -3.4 RAIT pfC RASpC 2.22 17.7 ... 25.39 6.35 2 12.51 -5.5 RAIT Fin RAS .20m 107.0 ...dd 3.12 .16 1617 .19 -50.1 RAIT Fn 24 RFT 1.91 10.2 ... 24.49 15.99 1 18.80 -1.5 RAITFn 19 RFTA 1.78 7.9 ... 25.30 16.60 2 22.39 -.5 RELX NV s RENX .45e 2.1 ... 23.30 19.25 54 21.53 -6.7 RELX plc s RELX .54e 2.5 ... 24.03 20.31 208 21.85 -7.8 RH RH ... ... 54 109.53 41.52 414 86.83 +.7 RLI Corp RLI .84 1.3 26 65.68 50.34 86 63.35 +4.4 RLJ LodgT RLJ 1.32 6.4 11 23.96 18.68 1330 20.56 -6.4 RLJ Lod pfA RLJpA .49 1.9 ... 28.85 25.23 16 25.30 -6.3 RPC RES .40 2.2 24 27.07 16.70 4043 17.93 -29.8 RPM RPM 1.28 2.6 17 56.69 46.36 941 48.84 -6.8 RSP Perm RSPP ... ... ...cc 50.00 28.76 1483 48.62 +19.5 RYB Edu n RYB ... ... ... 31.80 15.50 60 17.15 +1.6 RadianGrp RDN .01 .1 9 23.49 14.89 2844 15.00 -27.2 RadiantLog RLGT ... ... ...cc 6.65 3.51 74 3.64 -20.9 RadLog pfA RLGTpA 2.44 9.4 ... 27.50 25.36 4 25.95 +.3 RafaelHl n RFL ... ... ... 8.44 3.05 50 6.74 +37.6 RLauren RL 2.00 1.8 19 119.33 66.06 451 108.79 +4.9tRamcoG RPT .88 7.7 9 15.00 11.36 246 11.48 -22.1 RamcG pfD RPTpD 3.63 7.3 ... 58.62 48.92 1 49.68 -13.8 RangeRs RRC .08 .6 15 26.98 11.93 8152 13.54 -20.6 RngrEnS n RNGR ... ... ... 15.70 6.88 12 8.40 -9.0 RJamesFn RJF .88f 1.0 18 99.26 71.35 873 86.82 -2.5 RayAdvM RYAM .28 1.3 40 22.96 11.88 355 21.60 +5.6 RayAdv pfA RYAMpA 2.00 1.3 ... 157.11 95.43 156.06 +8.4 Rayonier RYN 1.00 2.7 39 37.36 26.84 875 37.12 +17.4 Raytheon RTN 3.47f 1.6 31 229.75 154.01 3120 213.69 +14.2 RealityETF DIVY .46p ... ...q 28.89 25.25 57 26.94 +3.3 RltDvcDiv LEAD ... ... ...q 34.32 27.57 3 31.52 -1.3 RealDivc n DFND ... ... ...q 28.60 24.67 0 26.68 -2.1 RealDivG n GARD ... ... ...q 26.84 21.56 1 24.57 -1.7 Realogy RLGY .27p 1.1 13 35.18 23.86 1452 24.39 -8.0 RltyInco O 2.53 5.1 28 60.05 47.25 1453 49.61 -13.0 ReavesUtl UTG 1.82 6.4 ...q 36.73 27.13 134 28.16 -9.0 ReavesU rt UTGr ... ... ... .55 .09 .14 RedHat RHT ... ... 88 167.36 84.16 1517 158.14 +31.7 RedLionH RLH ... ... ...dd 11.70 6.15 34 10.25 +4.1 RedwdTr RWT 1.12 7.3 11 17.45 14.29 318 15.37 +3.7 Reeds REED ... ... ... 3.55 1.30 12 2.18 +40.8 RegalBel RBC 1.04 1.4 15 87.50 67.84 174 74.25 -3.1 RegalEnt RGC .88a 3.8 24 23.17 13.90 22.99 -.1 RgcyCtrs REG 2.22f 4.0 20 70.64 54.87 497 56.00 -19.1 RgcyC pfG REGpG 1.50 6.0 ... 25.59 25.05 25.20 RegHlthPr RHE ... ... 5 1.19 .16 210 .29 +70.6 RegHlt pfA RHEpA 2.72 38.0 ... 23.10 5.72 1 7.16 -10.5 RegnlMgt RM ... ... 14 35.34 19.23 31 32.94 +25.2 RegionsFn RF .36 1.9 17 20.21 13.03 13186 19.02 +10.1 Regions pfA RFpA 1.59 6.3 ... 26.22 25.23 19 25.41 +.3 Regns pfB RFpB 1.59 5.8 ... 29.82 26.40 18 27.49 -3.3 Regis Cp RGS ... ... ...cc 17.13 9.02 175 15.18 -1.2 ReinsGrp RGA 2.00f 1.3 14 165.12 121.93 305 156.77 +.5tReinsGp42 RZA 1.55 5.8 ... 30.06 26.82 21 26.71 -2.9tReinsG56 n RZB 1.44 5.6 ... 29.86 25.72 58 25.70 -8.2 RelStlAl RS 2.00f 2.3 20 95.97 68.46 555 88.80 +3.5 RELM RWC .08 2.2 19 5.15 3.40 3 3.70 +4.2 RemaxHld RMAX .72 1.3 61 67.50 43.85 98 54.20 +11.8 RenaisIPO IPO .02e .1 ...q 30.61 23.78 1 28.35 +.5 RenIntIPO IPOS .24e 1.0 ...q 27.06 20.42 24.95 +2.3 RenaisRe RNR 1.32f 1.0 ...dd 152.00 116.50 292 136.76 +8.9 RenRe prE RNRpE 1.34 5.5 ... 25.98 23.45 12 24.39 -3.0 RenRe prC RNRpC 1.52 6.0 ... 26.05 25.05 9 25.33 -.7 ReneSola rs SOL ... ... ... 3.79 2.12 84 2.76 +3.8 RennFund RCG ... ... ...q 2.20 1.11 0 1.37 -8.9 Renren rs RENN ... ... ...dd 18.70 6.01 150 9.91 -4.6 RepubSvc RSG 1.38 2.1 30 69.40 60.26 761 65.07 -3.8 ResMed RMD 1.40 1.5 47 104.78 67.15 477 96.45 +13.9 ResolEn rs REN ... ... ... 44.44 23.64 599 32.29 +2.6 ResoluteF RFP ... ... ...dd 12.15 4.10 178 9.85 -10.9 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 24.56 1 25.41 -.4 ResCap rs RSO .20 2.1 ...dd 11.38 8.51 93 9.48 +1.2 RestBrnds QSR 1.80 3.3 20 68.89 53.09 3238 54.90 -10.7 RetailProp RPAI .66 6.0 11 13.78 10.84 1300 10.99 -18.2 RetractTc RVP ... ... ...dd 1.48 .54 208 .85 +25.0tRevGp n REVG .20 1.1 ... 33.15 17.60 538 17.97 -44.8 Revlon REV ... ... ...dd 27.90 15.60 82 22.80 +4.6 RexAmRes REX ... ... 17 107.87 70.48 33 74.86 -9.6 RexahnPh rs RNN ... ... ...dd 4.74 1.42 65 1.60 -20.8 RexfordIR REXR .58 2.0 49 31.71 24.65 467 29.11 -.2 RexfdIn pfA REXRpA ... ... ... 26.41 22.53 3 23.72 -7.7 RexfInR pfB REXRpB 1.47 6.2 ... 24.98 22.33 9 23.57 -5.0 Rexnord RXN ... ... 23 31.44 22.43 537 29.02 +11.5 Rexnrd pfA RXNpA ... ... ... 66.44 52.57 97 63.22 +8.0 RiceMidstr RMP 1.13f 6.0 14 26.18 16.87 275 18.82 -12.3 RingCentrl RNG ... ... ...dd 69.60 31.05 422 65.20 +34.7 RingEngy REI ... ... ...dd 17.10 10.88 602 16.10 +15.8 RioTinto RIO 2.27e 4.1 ... 59.25 37.66 2534 55.23 +4.3 RitchieBr RBA .68 2.1 37 35.17 24.08 341 32.54 +8.7 RiteAid RAD ... ... 2 4.29 1.38 6314 1.59 -19.3 RivrnOpp n RIV 1.68 8.1 ... 21.57 19.10 13 20.78 +3.8 Riv/Doubl n OPP ... ... ... 19.76 17.47 30 17.58 -4.3 RoadrnTrn RRTS ... ... 3 9.75 1.98 323 2.29 -70.3sRobtHalf RHI .96 1.6 23 60.83 42.92 3897 60.48 +8.9 RockwlAut ROK 3.68f 2.2 25 210.72 151.78 2506 167.30 -14.8 RockColl COL 1.32 1.0 21 139.63 101.09 1414 133.30 -1.7 RogCm gs RCI 1.57 ... 13 54.95 43.11 401 47.22 -7.3 Rogers ROG ... ... 33 184.00 102.02 63 116.86 -27.8 Rollins s ROL .56 1.1 61 54.25 38.65 1040 49.35 +6.1 Roper ROP 1.65 .6 28 292.97 215.16 822 267.82 +3.4 RosettaStn RST ... ... ...dd 14.81 8.71 89 13.76 +10.3 Roundys RNDY ... ... ...dd 3.60 Rowan RDC .40 2.7 26 17.33 9.02 2229 15.04 -4.0 RBCda pfT RYpT 1.69 ... ... 31.75 28.04 30.50 +1.9 RoyalBk g RY 3.76f ... ... 87.10 66.66 558 75.21 -7.9 RBScotlnd RBS ... ... ... 8.74 6.24 401 7.72 +1.0 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 25.09 25.25 RBSct prS RBSpS 1.65 6.5 ... 27.63 25.37 42 25.53 +.3 RylCarb RCL 2.40 2.0 16 135.65 103.52 1587 118.49 -.7 RoyDShllB RDS/B 3.76 5.1 ...cc 74.60 53.50 3105 73.45 +7.6 RoyDShllA RDS/A 3.76 5.3 ...cc 72.43 51.85 2918 71.12 +6.6 RoyceGVal RGT .10e ... ... 11.73 9.12 12 10.89 +.7 RoyceMC RMT .63e 6.6 ...q 9.99 8.09 56 9.59 +1.6 Royce RVT 1.20e 7.4 ...q 17.18 14.02 124 16.16 -.1 RubiconPrj RUBI ... ... ...dd 6.28 1.48 234 2.20 +17.6 Rudolph RTEC ... ... 21 30.85 21.10 289 25.80 +7.9 Ryder R 2.08f 3.1 16 90.26 62.52 1139 68.04 -19.2 RyersonH RYI ... ... 37 14.25 7.65 250 10.25 -1.4 RymanHP RHP 3.40f 4.3 17 80.04 57.78 192 79.20 +14.7S -S&P Glbl SPGI 2.00f 1.1 31 197.76 134.12 1517 189.58 +11.9 SAP SE SAP 1.31e 1.2 ... 116.90 99.20 1009 108.89 -3.1 SCANA SCG 2.45 6.7 9 71.28 34.76 1459 36.55 -8.1 SCE TrV n SCEpK ... ... ... 29.56 24.70 10 25.64 -3.0 SCE I pfF SCEpF 1.41 ... ... SCE II prG SCEpG 1.28 5.5 ... 25.89 21.93 36 23.05 -4.6 SCE Tr pfH SCEpH 1.44 5.4 ... 29.43 25.05 8 26.50 -2.0 SCETr pfJ SCEpJ 1.34 5.2 ... 29.43 23.96 9 25.70 -.4 SCE Tr pfL SCEpL 1.25 5.6 ... 25.77 21.75 27 22.45 -6.5 SJW SJW 1.12a 2.0 20 69.29 45.39 117 56.90 -10.9 SK Tlcm SKM ... ... ... 28.97 22.92 270 23.04 -17.4 SLGreen SLG 3.25 3.4 28 109.00 89.46 774 96.39 -4.5 SL Grn pfI SLGpI 1.63 6.4 ... 26.50 24.94 6 25.21 +.5 SM Energy SM .10 .4 ...dd 28.20 12.29 2832 23.28 +5.4 Spd LgGl n GLDW ... ... ... 124.05 114.86 0 121.57 +.6 SpdrDJIA DIA 3.98e 1.7 ...q 265.93 205.86 5253 240.70 -2.7 SpdrGold GLD ... ... ...q 129.52 114.80 5981 125.41 +1.4 SpdrStxx50 FEU 1.24e 3.5 ...q 38.51 33.10 11 35.27 -1.8 SpdrNoANR NANR ... ... ...q 37.79 30.22 39 35.18 -.8 Spd InDiv n HDWX ... ... ... SpdrLwCbn LOWC 1.69e 1.9 ...q 96.40 81.56 1 89.08 -.8 SpdrEuro50 FEZ 1.18e 2.8 ...q 44.23 37.83 1747 41.50 +1.9 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 26, 2018

PAGE 39

Spd MsciCh XINA ... ... ... 26.62 20.26 23.19 -3.1 S&PEAsia GMF 1.81e 1.8 ...q 116.07 86.77 6 103.37 -1.2 Spdr UKS QGBR 1.33e 2.4 ...q 56.39 50.42 13 55.20 +2.5 Spd Spain n QESP ... ... ... SpdrGermS QDEU 1.17e 1.8 ...q 70.20 58.16 0 64.37 -1.7 SpdrJpnS QJPN .85e 1.1 ...q 83.54 69.79 0 79.77 +1.4 SpdrCdaS QCAN 1.61e 2.8 ...q 62.76 53.00 0 57.69 -5.7 Spd Austl n QAUS ... ... ... SpdrEuSmC SMEZ 1.15e 1.8 ...q 69.46 54.77 1 64.38 +.6 S&PChina GXC 1.31e 1.2 ...q 123.91 82.23 34 107.06 -.1 SpdrWldQu QWLD 1.30e 1.7 ...q 80.30 68.43 75.62 +.3 SpdrEMQu QEMM 1.31e 2.1 ...q 69.92 56.36 3 63.60 -1.4 SpdrEafeSt QEFA 1.62e 2.5 ...q 68.94 59.56 4 65.20 +.3 SpdrGblDv WDIV 3.11e 3.8 ...q 74.14 64.89 7 68.86 -2.8 SpAcwiIMI ACIM 1.50e 1.9 ...q 84.34 70.15 2 78.15 -.9 SpdEMkt s SPEM ... ... ...q 42.47 32.17 235 37.80 -.9 SpdrEMDv EDIV 1.68e 4.9 ...q 36.64 29.07 92 34.12 +3.9 SpdrGlbNR GNR .93e 1.8 ...q 52.79 40.56 107 50.77 +3.5 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 43.96 166 45.80 -6.3 SpdrEMSmC EWX 1.00e 2.0 ...q 55.81 45.24 46 51.03 -1.9 SpdrIntDiv DWX 2.22e 5.6 ...q 42.92 38.61 53 39.71 -3.6 Spd EmM n GAF ... ... ... SpdMS xUS CWI .79e 2.0 ...q 42.01 34.83 305 38.89 -.3 SpdrSPGbl GII 1.63e 3.3 ...q 53.74 47.61 4 49.52 -4.4 SpdrIntRE RWX 1.25e 3.1 ...q 42.54 37.13 435 40.17 -.8 SpdrIntlSC GWX 3.63e 1.4 ...q 37.99 32.18 110 35.41 -.2 SpdrWldxUS SPDW .79e 2.5 ...q 33.84 28.37 247 31.72 +.1 SP Mid MDY 2.94e .9 ...q 363.70 306.23 863 343.34 -.6 S&P500ETF SPY 4.13e 1.6 ...q 286.63 235.43 102609 263.63 -1.2 SpdrRRtn RLY .44e 1.6 ...q 27.62 23.57 6 26.68 +.9 SpdrIncAll INKM 1.08e 3.3 ...q 34.66 31.89 3 32.50 -3.4 SpdrGblAll GAL 1.04e 2.6 ...q 40.37 34.97 8 37.99 -.7 SpdrSenLn SRLN 1.96 4.1 ...q 47.69 47.08 274 47.42 +.5 SpdrUShBd ULST .16 .4 ...q 40.82 40.15 16 40.24 +.1 SpdrCreEq SYE 1.63e 1.3 ...q 80.09 66.36 4 74.13 -.6tSpdrDblTac TOTL 1.17e ... ...q 49.66 47.40 328 47.38 -2.6 SpdrValEq SYV 4.21e 1.5 ...q 70.61 55.58 4 66.89 +1.0 SpdrGroEq SYG 1.85e .8 ...q 86.17 67.53 1 78.27 -1.5 SpdrBiot s XBI .44e .5 ...q 97.98 66.66 4585 86.35 +1.7 Spdr Div SDY 3.80e 2.0 ...q 98.29 86.39 811 91.01 -3.7 SpdrGbDow DGT 1.52e 1.8 ...q 91.75 75.55 1 84.06 -1.7 SpdrHome XHB .15e .4 ...q 47.20 37.00 4573 39.33 -11.1 SpdrS&PBk KBE .53e 1.1 ...q 52.00 39.61 2059 48.56 +2.6 SpdrS&PCM KCE .91e 1.6 ...q 62.51 45.49 16 58.63 +1.2 SpdrS&PIn s KIE ... ... ...q 32.34 27.81 239 31.15 +1.5 Spd LgCap s SPLG ... ... ...q 33.54 27.74 734 30.94 -1.2 SpdrLCpG s SPYG ... ... ...q 35.96 28.81 375 33.24 +.7 SpdrLCapV s SPYV ... ... ...q 32.54 27.55 322 29.67 -3.3 Spd MidC s SPMD ... ... ...q 35.09 29.60 134 33.43 +.2 SpdrMCpG MDYG 2.19e .9 ...q 166.10 138.50 73 156.55 +.7 SpdrMCpV MDYV 3.45e 3.4 ...q 106.67 92.30 87 100.85 -1.9 SpdrNY Tch XNTK .41e .5 ...q 97.64 70.74 13 86.49 +3.2 SpdrSemi s XSD .16e .2 ...q 76.57 58.36 140 67.63 -3.1 SpdrSCapG SLYG 8.53e .9 ...q 242.53 206.75 80 235.05 +3.4 SpdrSCapV SLYV 7.98e 1.3 ...q 133.39 112.91 105 126.86 +.9 SpdrRs3K s THRK ... ... ...q 35.46 29.32 508 32.87 -1.0 SpdrWilRE RWR 2.90e 3.4 ...q 95.73 81.59 91 84.57 -9.7 SpdrShTTr SPTS .27 .9 ...q 31.78 29.49 287 29.50 -1.3 SpFcStIn n XITK ... ... ... 93.60 66.57 8 86.33 +10.5 SPDR SrTr XTH ... ... ... 82.74 70.37 80.21 +10.5 SPDR Intrnt XWEB ... ... ... 75.39 64.15 71.47 +5.0 Spdr1500VT VLU 4.85e 1.8 ...q 108.76 90.87 1 99.94 -2.0tSpdrScored CBND .99 3.2 ...q 32.94 31.06 1 31.02 -3.8 SpdrIntCBd IBND .14e .4 ...q 36.87 31.77 182 35.30 -.1 SpdrIGFlt FLRN .20 .7 ...q 30.85 30.62 503 30.75 +.3 SpdrHYMu HYMB 2.55 4.6 ...q 57.97 54.01 21 55.57 -.2 SpdrWFPf PSK 2.59e 6.1 ...q 45.44 41.81 104 42.63 -3.2 SpdrBarITB BWZ .01e ... ...q 33.49 30.15 21 32.52 +1.2 SpdrBarcCv CWB 3.55e 4.4 ...q 53.80 48.12 527 51.09 +1.0tSpdrLTBd s SPLB ... ... ...q 28.77 26.40 94 26.26 -8.2tSpdrITBd SPIB .92 2.8 ...q 34.72 33.24 208 33.22 -2.9tSpdrBarMBB MBG .83 3.3 ...q 26.55 25.25 16 25.27 -2.9 SpdrEMBd EBND ... ... ...q 30.91 28.21 210 29.33 -1.2 SpdrShTHiY SJNK 1.58 5.8 ...q 28.15 26.94 2802 27.35 -.8 SpdrLehHY JNK 2.30 6.4 ...q 37.46 35.35 12286 35.77 -2.6 SpdShTBd SPSB .40e 1.2 ...q 30.74 30.11 1607 30.14 -.9 SP IntTip WIP .41e .2 ...q 60.27 54.40 100 57.18 -.6 SPLIntTB s BWX ... ... ...q 29.72 26.59 434 28.69 +.9 SpdrTrans s XTN .25e .4 ...q 69.36 50.21 12 62.52 -4.0 SpdrTelcm XTL .68e 1.0 ...q 74.86 65.10 52 70.74 +3.5 SpdrHCSv s XHS .61e .1 ...q 68.43 56.18 2 65.20 +5.9 SpdrHCEq s XHE 3.22e .1 ...q 72.51 55.87 54 70.48 +9.4 SpdrSf&Sv s XSW .19e .2 ...q 80.00 59.45 4 76.23 +9.8tSpdrMLCrs CJNK 1.01e 3.9 ...q 27.04 25.51 20 25.50 -4.1 SpdrAerDf s XAR 1.70e 1.1 ...q 91.55 65.91 229 87.47 +4.7tSpdAgBd n SPAB ... ... ... 28.84 27.79 818 27.75 -3.4 SpdrBarcTip IPE 1.04e 1.7 ...q 57.26 54.81 77 55.00 -2.2 SprBl 1-3b rs BIL ... ... ...q 91.55 91.37 1002 91.53 +.1 SpdLgTr s SPTL ... ... ...q 37.32 33.62 124 33.75 -7.8tSpdrLehIntTr ITE .74 1.3 ...q 60.59 58.28 33 58.29 -1.9 SpdrS&P RB KRE .74e 1.2 ...q 65.33 49.31 5918 62.14 +5.6 Spdr1500MT MMTM 1.61e 1.4 ...q 123.70 98.58 0 115.13 +.3 SpdrRetl s XRT .49e 1.1 ...q 49.09 37.72 2904 44.61 -1.3tSpdNuBMu s TFI ... ... ...q 49.42 47.64 1151 47.56 -2.9 SpdrPhm s XPH 3.00e .9 ...q 47.11 39.78 42 40.46 -7.0 SpdrOGEx XOP .73e 1.9 ...q 40.20 28.96 19867 39.12 +5.2tSpNuBST rs SHM ... ... ...q 48.95 47.60 705 47.62 -.6 SpdrGendr SHE ... ... ... 75.63 65.01 3 70.25 -.8 SpdrOGEq XES .49e 2.9 ...q 19.29 12.90 924 17.01 -.7 SpdR1KLVF ONEV ... ... ... 76.79 68.46 71.05 -2.1 SpdrMetM XME .24e .7 ...q 39.62 27.86 2661 35.94 -1.2 SpdrR1KMo ONEO ... ... ... 77.42 67.47 9 71.85 -1.2 SpdrR1KYF ONEY ... ... ... 75.25 65.47 0 68.20 -2.7 SpdSPXHiD SPYD ... ... ...q 38.74 34.26 125 35.84 -4.3 SpdrFosFFr SPYX ... ... ...q 69.64 56.97 3 63.81 -1.5 SpdrR1KLV LGLV 5.40e 1.9 ...q 94.43 84.26 2 89.09 -1.6 SpdrUsaSt QUS .54e ... ...q 82.07 68.50 3 75.81 -1.9 Spd SP600 SLY 3.97e 1.1 ... 139.70 117.23 16 135.83 +2.1 SpdrSPXBbk SPYB .41e ... ...q 67.80 51.33 0 61.87 -.8 SpdrSCap n SPSM ... ... ... 31.73 28.11 249 30.39 -3.5 Spdr1-10Tip TIPX .08e .4 ...q 21.00 18.41 26 19.08 -1.1 Spd 0-5Tip n SIPE ... ... ... SpdrR2KLV SMLV 2.16e 2.4 ...q 100.14 84.63 9 89.77 -1.7 SPX Cp SPXC ... ... 13 33.93 23.41 123 31.68 +.9 SPX Flow n FLOW ... ... 91 54.92 31.10 152 47.16 -.8 SRC Eng SRCI ... ... 16 11.28 6.19 2503 11.22 +31.5 STMicro STM .40 1.8 24 25.30 14.07 6851 21.99 +.7 SABESP SBS .39e 3.9 ... 11.96 8.15 1225 10.00 -4.3 SabnR SBR 2.29m 4.9 22 50.00 36.80 13 46.50 +4.3 SachemC n SACH .42 12.4 ... 5.12 3.30 32 3.40 -13.7 SafeBulk SB .04 1.3 ... 4.00 1.76 295 3.09 -4.3 SafeBlk pfB SBpB 2.00 7.8 ... 26.76 25.00 25.50 +1.2 SafeBlk pfC SBpC 2.00 8.8 ... 24.26 18.26 1 22.75 -4.8 SafeB pfD SBpD 2.00 8.8 ... 24.20 18.00 2 22.79 -3.1 SafegdSci SFE ... ... ...dd 14.40 10.65 52 12.15 +8.5 SafeInco n SAFE .60 3.4 ... 20.00 15.57 71 17.42 -1.0 SagaComm SGA 1.20 3.1 4 52.00 36.10 11 38.85 -4.0 SailptTch n SAIL ... ... ... 25.80 12.82 1318 23.81 +64.2 StJoe JOE ... ... 51 20.00 16.45 700 16.95 -6.1 Salesforce CRM ... ... ...cc 128.87 83.55 4783 117.32 +14.8 SalMidMLP SMM 1.30 13.3 ...q 13.73 8.53 39 9.75 -11.5 SallyBty SBH ... ... 11 21.36 14.05 1416 16.92 -9.8 SJuanB SJT .77e 11.1 15 10.54 6.04 114 6.92 -16.0 SanchezEn SN ... ... ...dd 8.45 2.78 2720 3.11 -41.4 SanchzM rs SNMP 1.80 14.7 ...dd 15.10 9.35 24 12.30 +10.8 SandRidge SD ... ... ... 21.90 13.02 303 14.86 -29.5 SandRMiss SDT .22e 26.0 1 1.69 .73 81 .86 +4.1 SandRMs2 SDR .23e 21.2 1 1.59 .74 125 1.10 +29.3 SandRdgP PER .50e 22.4 5 3.30 1.80 365 2.25 +9.8 SandstG g SAND ... ... ... 5.64 3.18 712 4.54 -9.0 Sano SNY 1.58e 3.9 ... 50.65 38.14 1179 40.11 -6.7 SantCUSA SC .23e ... 6 19.02 11.12 4826 18.60 -.1 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 6.4 ... 26.25 25.45 25.39 -2.0 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 25.96 +1.1 SaratogaI SAR 2.00f 9.8 7 22.99 19.62 6 20.38 -8.9 SaratIn23 n SAB 1.69 6.6 ... 26.79 25.34 2 25.61 -.7 Sasol SSL 1.41e 4.1 ... 38.75 26.92 243 34.69 +1.4 SaulCntr BFS 2.08 4.3 16 65.43 48.09 17 48.76 -21.0 SaulCtr pfC BFSpC 1.72 7.2 ... 25.98 23.79 5 23.85 -5.8 MastThera MSTX/O ... ... ...dd .13 Schlmbrg SLB 2.00 2.9 43 80.35 61.02 5682 69.10 +2.5 SchndrNt n SNDR .24 .9 ... 30.00 17.69 1194 26.60 -6.9 SchwUSMkt SCHB .96e 1.5 ...q 69.07 56.83 951 63.92 -.9 SchwUSLgC SCHX .98e 1.6 ...q 68.43 56.18 884 63.12 -1.0 SchwLCGr SCHG .63e .9 ...q 76.83 61.43 504 71.54 +1.2 SchwLCVal SCHV 1.14e 2.2 ...q 58.00 48.72 352 52.96 -3.1 SchwMCap SCHM .59e 1.1 ...q 56.22 46.50 480 52.81 -.9 SchUSSmC SCHA .76e 1.1 ...q 73.45 61.40 333 69.96 +.3 SchwEMkt SCHE .49e 1.8 ...q 31.08 24.02 792 27.60 -1.2 Sch 1000 n SCHK ... ... ... 28.14 24.88 106 26.00 -1.0 SchEMLgC FNDE .39e 1.3 ...q 33.13 25.86 253 30.17 +1.7 SchIntSmCo FNDC .55e 1.5 ...q 38.22 31.61 90 35.99 +.1 SchIntLgCo FNDF .61e 2.0 ...q 32.54 27.16 332 30.66 +.9 SchUSSmCo FNDA .36e 1.0 ...q 39.68 33.34 819 37.79 -.3 SchUSLgCo FNDX .54e 1.5 ...q 39.96 33.05 562 36.80 -1.8 SchUSBrd FNDB .61e 1.7 ...q 39.71 32.90 139 36.63 -1.8 SchwUSDiv SCHD 1.13e 2.3 ...q 54.60 44.12 2308 48.46 -5.3 SchwIntEq SCHF .71e 2.1 ...q 36.35 30.58 2335 34.04 -.1tSchwAggBd SCHZ 1.09 2.2 ...q 52.82 50.36 317 50.33 -3.3 SchwREIT SCHH .89e 2.4 ...q 42.54 36.27 740 37.59 -9.7tSchIntUSTr SCHR .86 1.7 ...q 54.67 51.85 87 51.85 -2.8 SchSTUSTr SCHO .35 .7 ...q 50.57 49.62 330 49.65 -.8 SchUSTips SCHP ... ... ...q 56.10 54.06 228 54.37 -1.9 SchwIntSC SCHC .59e 1.6 ...q 39.15 32.40 162 36.73 +.3 Schwab SCHW .40 .7 31 58.11 37.63 7878 54.60 +6.3 Schwb pfC SCHWpC 1.50 5.8 ... 27.94 25.53 28 25.89 -3.7 Schwb pfD SCHWpD ... ... ... 27.90 25.49 97 25.95 -3.9 SchwitMau SWM 1.72 4.3 14 48.06 36.26 140 40.46 -10.8 SciApplic SAIC 1.24 1.4 24 88.49 60.21 234 86.30 +12.7 ScorpioB19 SLTB 1.88 7.4 ... 25.80 23.79 6 25.51 +.3 ScorpBlk rs SALT .08 1.1 ... 8.85 5.70 615 7.55 +2.0 ScorpioTk STNG .04 1.5 ... 4.59 1.85 10789 2.70 -11.5 ScorpioT 20 SBNA 1.69 6.9 ... 25.03 23.40 4 24.50 -1.4 ScorpT19 n SBBC ... ... ... 26.51 24.62 12 25.30 -.5 Scotts SMG 2.12 2.5 20 110.12 80.21 502 84.93 -20.6 ScrippsEW SSP .05p ... 38 22.33 11.13 468 11.84 -24.2 Sea Ltd n SE ... ... ... 15.73 10.22 700 10.62 -20.3 SbdCp SEB 6.00 .2 14 4690.00 3247.00 0 3985.07 -9.6 SeabGld g SA ... ... ... 13.70 9.50 176 10.40 -8.0 SeacorHld CKH ... ... ...dd 59.00 31.90 241 56.61 +22.5 SeacrMar SMHI ... ... ... 25.00 11.66 43 22.17 +89.5 SeadrillLtd SDRL ... ... 1 .69 .15 3981 .26 +13.4 Seadrill SDLP .40 12.1 ... 4.20 2.60 259 3.31 -9.6 SealAir SEE .64 1.5 22 49.94 40.76 1139 43.93 -10.9 Seaspan SSW .50 6.5 12 8.09 5.02 951 7.72 +14.4 Seaspn pfE SSWpE 2.06 8.3 ... 25.50 21.39 10 24.89 +.3 Seaspan 19 SSWN 1.59 6.3 ... 26.01 24.86 13 25.30 -1.0 Seaspn pfD SSWpD 1.99 8.1 ... 25.20 20.76 20 24.69 +.2 Seaspn pfH SSWpH ... ... ... 24.96 20.14 34 24.07 +1.8 Seaspn pfG SSWpG ... ... ... 25.20 21.98 34 24.67 +1.5 Seaspan n SSWA ... ... ... 24.58 23.15 4 23.37 -3.9 SeaWorld SEAS ... ... ...dd 19.23 10.42 1939 15.30 +12.7 SelEngS n WTTR ... ... ... 21.96 11.22 320 15.39 -15.6 SelMedHld SEM ... ... 13 19.78 13.05 290 18.10 +2.5 SelctIns 43 SGZA 1.47 5.9 ... 25.83 24.72 4 24.99 -.8 SemGroup SEMG 1.89f 7.9 ...dd 33.90 20.20 553 24.05 -20.4 SemiMfg SMI ... ... 19 9.14 4.49 223 6.35 -25.8 SempraEn SRE 3.58f 3.3 20 122.98 100.63 1385 109.31 +2.2 Sempra pfA SREpA ... ... ... 104.97 96.15 86 101.25 +2.1 SendGrid n SEND ... ... ...cc 32.03 17.50 471 27.96 +16.6 SensataT ST ... ... 20 57.40 38.71 50.49 -1.2 Senseon n SENS ... ... ... 2.48 tSensient SXT 1.32 1.9 21 84.98 65.60 631 68.72 -6.1 SequansC SQNS ... ... ...dd 4.75 1.44 69 1.65 -13.6 Seritage n SRG 1.00 2.8 ... 50.00 34.07 509 35.58 -12.1 Seritge pfA SRGpA 1.75 8.2 ... 24.52 20.02 3 21.28 -12.6 ServiceCp SCI .68f 1.8 25 40.28 31.17 1767 38.85 +4.1 ServiceMst SERV ... ... 29 55.36 36.34 385 50.61 -1.3 ServcNow NOW ... ... ...dd 176.56 93.71 4088 158.00 +21.2 Servotr SVT .30e 3.1 ...cc 12.80 8.50 2 9.60 -13.8 ShakeShk n SHAK ... ... 70 47.39 30.12 418 43.25 +.1 ShawCm g SJR 1.18 ... ... 23.44 18.50 617 20.85 -8.7 ShellMidst SHLX 1.33f 6.2 17 33.25 19.42 650 21.56 -27.7 Sherwin SHW 3.44f .9 28 435.15 326.68 1222 372.72 -9.1 ShinhanFn SHG ... ... ... 50.37 40.44 51 42.82 -7.7 ShipFin SFL 1.40 9.9 12 15.98 12.30 580 14.20 -8.4 Shopify n SHOP ... ... ...dd 154.82 74.82 1214 120.02 +18.8 Shutterstk SSTK ... ... ...cc 52.78 29.85 256 50.33 +17.0 SibanyeG SBGL .14r 4.0 ... 8.32 3.37 1144 3.52 -27.5 SiderurNac SID ... ... ... 3.55 1.76 1451 2.59 +5.7 SierraMt n SMTS ... ... ... 3.00 2.13 39 2.56 +3.2 Sifco SIF ... ... ...dd 8.05 5.00 0 6.00 -9.8 SignetJwlrs SIG 1.24f 3.1 7 77.94 33.11 1104 40.09 -29.1 Silvrbow n SBOW ... ... ... 34.76 19.89 37 31.49 +6.0 SlvrcpMt n SVM .02 ... ... 3.43 2.12 242 2.81 +7.3tSimonProp SPG 7.80f 5.3 20 173.02 145.89 1869 146.74 -14.6 Simon pfJ SPGpJ 4.19 6.2 ... 77.98 67.36 67.55 -5.5 SimpsnM SSD .84 1.5 29 61.62 39.82 149 55.22 -3.8 SinopcShg SHI ... ... ... 66.96 50.67 22 66.21 +16.2 Siteone n SITE ... ... 55 80.56 47.09 421 69.19 -9.8 SixFlags SIX 3.12f 4.9 20 70.44 51.25 3809 64.18 -3.6 Skechers s SKX ... ... 15 43.08 22.64 3591 29.22 -22.8 Skyline SKY ... ... 26 27.26 5.07 46 25.06 +95.0 Smart&Fnl SFS ... ... 20 13.95 5.00 313 5.25 -38.6 Smith&N SNN .61e 1.6 68 40.41 33.03 546 38.75 +10.7 SmithAO s AOS .72 1.2 34 68.39 52.90 3161 61.50 +.4 Smucker SJM 3.12 2.7 16 134.12 99.57 798 115.54 -7.0 SnapInc A n SNAP 3.28 22.6 ... 23.57 11.28 46678 14.54 -.5 SnapOn SNA 2.84 1.9 14 185.47 140.83 782 146.36 -16.0 SocCapH n IPOA ... ... ... 10.85 9.85 602 10.04 -.5 SocCapH un IPOA/U ... ... ... 10.97 10.02 183 10.52 -.8 SocQ&M SQM .99e 1.8 ... 64.20 32.38 1476 54.53 -8.2 Sogou n SOGO ... ... ... 14.69 7.91 1516 8.25 -28.7 Sol-Wind n SLWD ... ... ... SolarOilf n SOI ... ... ... 23.98 9.90 384 17.80 -16.9 Solitario XPL ... ... ...dd .88 .43 29 .46 -23.2 SonicAut SAH .24f 1.2 11 22.75 15.95 245 20.65 +11.9 SonocoP SON 1.56 3.0 26 55.77 46.55 675 52.12 -1.9 SonyCp SNE ... ... ... 53.91 34.39 802 49.58 +10.3 Sothebys BID .40 .7 17 57.95 42.78 166 54.01 +4.7 SourcC SOR 1.00f 2.5 ...q 42.97 37.68 6 39.73 -2.5 SoJerInd s SJI 1.12 3.7 26 37.70 25.96 842 30.24 -3.2 SthcrssEn SXE ... ... ...dd 4.44 1.44 120 1.74 +3.0 SCEd pfB SCEpB 1.02 4.5 ... 25.00 20.36 22.85 -.7 SCEd pfC SCEpC 1.06 4.8 ... 25.25 20.30 1 22.21 -6.4 SCEd pfD SCEpD 1.08 4.8 ... 26.43 21.37 22.45 -6.8 SCEd pfE SCEpE 1.20 5.1 ... 27.56 22.73 4 23.75 -6.6 SouthnCo SO 2.40f 5.2 51 53.51 42.38 6090 46.03 -4.3 SouthCo 75 SOJA 1.56 6.0 ... 27.52 25.60 56 25.92 -4.0 SouthCo ef SOJB ... ... ... 26.25 23.71 70 24.43 -4.9 SouthCo77 n SOJC 1.31 5.5 ... 25.78 23.25 77 24.03 -5.6 SthnCopper SCCO .23e .4 45 58.09 32.63 1582 53.02 +11.7 SwstAirl LUV .50f .9 9 66.99 49.76 4564 53.83 -17.8 SwtGas SWX 2.08f 2.9 22 86.87 62.54 273 72.62 -9.8 SwGA Fn SGB .44 2.1 16 24.00 18.50 2 20.86 -13.1 SwstnEngy SWN ... ... 5 7.81 3.42 15488 4.46 -20.1 SprkNtSE wi LOV ... ... ... 15.40 10.15 12 14.85 +17.4 Sparton SPA ... ... 21 23.59 16.35 37 18.97 -17.7 SpdFosFr n EFAX ... ... ... 77.82 67.00 1 72.77 -.1 SpdDbShDu STOT ... ... ... 50.04 47.00 8 48.88 -1.1 SpdEmFos EEMX ... ... ... 76.80 59.58 0 68.05 -2.5tSpdDbEMk EMTL ... ... ... 52.27 48.92 4 48.82 -3.1 SpecOpps SPE 1.19e 2.3 ...q 16.20 14.48 3 14.95 +.5 SpcOpp pfB SPEpB .88 3.4 ... 26.54 25.17 0 25.73 -.5 SpectraEP SEP 2.95f 8.3 10 46.47 32.12 301 35.44 -10.4 SpectrmB SPB 1.68 1.8 17 144.79 89.37 637 94.23 -16.2 SpeedM TRK .60 3.4 19 23.47 16.80 23 17.83 -5.5 SpF LgCap n FMDG ... ... ... 33.20 26.89 0 28.33 +1.1 SpinMedT n FFIU ... ... ... 25.15 24.21 0 24.37 -1.8 Spire SR 2.25f 3.2 20 82.85 60.09 118 70.80 -5.8 SpiritAero SPR .48f .6 17 105.20 51.85 1014 78.86 -9.6 SpiritAir SAVE ... ... 11 56.89 30.32 1385 37.63 -16.1 SpiritRltC SRC .72 9.1 12 9.46 6.64 2940 7.90 -7.9 SpiritR pfA SRCpA 1.50 7.1 ... 26.40 21.00 21 21.20 -14.7 Spotify n SPOT ... ... ... 169.00 135.51 1884 153.33 +2.9 SpragueRs SRLP 2.50 10.8 16 30.75 22.85 10 23.15 -4.3 Sprint S ... ... 3 9.22 4.81 11417 6.02 +2.2 SprottSilv PSLV ... ... ...q 6.85 5.83 273 6.13 -3.3 SprottGold PHYS ... ... ...q 11.15 9.83 333 10.74 +1.4 SprottPPP SPPP ... ... ... 9.91 7.44 29 8.70 -6.9 SprottRL g SILU ... ... ... 1.25 Square n SQ ... ... ... 58.46 18.08 15973 44.75 +29.1 STAG Indl STAG 1.39 5.9 32 28.95 22.42 485 23.72 -13.2 STAG pfB STAGpB 1.66 6.7 ... 26.16 24.91 2 24.95 -1.2 STAG pfC STAGpC ... ... ... 27.74 24.76 6 25.35 -3.2 StageStrs SSI .20 7.0 ...dd 3.18 1.45 147 2.85 +69.6 SP Matls XLB .98e 1.7 ...q 64.17 51.35 7944 57.55 -4.9 SP HlthC XLV 1.01e 1.2 ...q 91.79 74.45 7913 82.16 -.6 SP CnSt XLP 1.28e 2.5 ...q 58.95 49.76 19012 50.20 -11.8 SP Consum XLY 1.12e 1.1 ...q 109.34 87.89 8397 101.99 +3.3 SP Engy XLE 2.04e 2.8 ...q 78.39 61.80 13059 73.54 +1.8 SPDR Fncl XLF .46e 1.7 ...q 30.33 22.97 51760 27.65 -.9 SP Inds XLI 1.12e 1.5 ...q 80.96 64.65 14949 73.61 -2.7 SP Tech XLK .78e 1.2 ...q 71.34 54.25 14875 64.83 +1.4 SpdrRESel XLRE ... ... ...q 34.02 29.17 2338 30.21 -8.3 SP Util XLU 1.55e 3.1 ...q 57.23 47.37 13403 50.68 -3.8 StdMotor SMP .84f 1.8 27 54.73 40.56 50 46.14 +2.7 Standex SXI .72 .7 21 110.00 84.30 16 98.75 -3.0 StanBlkDk SWK 2.52 1.8 20 176.62 133.25 2179 143.21 -15.6 StanB&D 52 SWJ 1.44 5.7 ... 26.00 24.88 74 25.17 -.2 StanBlD un SWP ... ... ... 128.00 105.13 1 110.00 -10.4 Stantec g STN .55f ... 16 29.25 22.25 8 24.65 -11.8 StarGas SGU .47f 4.9 15 11.70 8.74 100 9.69 -9.9tStarret SCX .40 6.6 20 9.90 6.05 11 6.05 -29.7 Startek SRT ... ... 68 14.78 8.61 106 9.48 -4.9 StarwdPT STWD 1.92 9.2 11 23.01 19.47 1181 20.83 -2.4 StateStr STT 1.68 1.7 17 114.27 79.28 1463 100.89 +3.4 StateSt pfC STTpC ... ... ... 25.55 24.01 26 24.95 -1.0 StateSt pfD STTpD ... ... ... 28.96 26.10 73 26.58 -3.2tStaStCp pfG STTpG ... ... ... 28.45 25.52 89 25.61 -5.6 StateSt pfE STTpE ... ... ... 27.16 25.47 34 25.94 -2.0 Statoil ASA STO .92e 3.7 ... 26.36 16.18 2327 24.96 +16.5tSteelPtrs SPLP .38p ... 8 20.70 17.45 0 17.29 -11.6tSteelPr pfA SPLPpA ... ... ... 22.74 19.79 8 19.78 -6.5 Steelcse SCS .51 3.7 15 18.15 12.50 274 13.65 -10.2 StellusCap SCM 1.36 10.7 10 14.50 11.07 172 12.69 -3.4 Stepan SCL .82 1.1 18 92.97 68.75 109 73.91 -6.4 Steris plc STE 1.24 1.3 24 97.47 73.50 511 95.10 +8.7 SterlingBc STL .28 1.2 15 26.50 21.00 4141 23.20 -5.7 SterlBc pfA STLpA ... ... ... 26.74 25.65 5 25.97 -1.3 StewInfo STC 1.20 2.8 28 47.75 34.48 100 42.16 -.3 StifelFin SF .40 .7 18 68.76 41.93 301 57.85 -2.9 Stifel pfA SFpA 1.56 6.0 ... 27.73 24.50 19 26.15 -3.4 Stif 47 ef SFB ... ... ... 26.20 23.25 29 24.04 -3.6 StneEn wt SGY/WS ... ... ... 7.50 1.80 7.21 +44.2 StoneEng rs SGY ... ... ...dd 40.16 16.76 178 36.51 +13.5 StoneHEM EDF 2.16 14.5 ...q 17.31 14.50 59 14.89 -6.4 StonHEmM EDI 1.81 12.6 ...q 16.79 13.37 28 14.43 -7.3 StoneMor STON 1.32 21.8 ...dd 10.15 4.61 49 6.05 -7.8 Stonerdg SRI ... ... 19 30.34 14.16 133 27.16 +18.8 StoreCap STOR 1.24 5.0 22 26.58 19.65 1388 24.76 -4.9 StratALL36 GJT .29 1.4 ... 21.00 19.05 20.60 +3.0 Strat D35 GJP .74 3.3 ... 23.69 21.80 22.43 -2.2 StratGS33 GJS .32 1.5 ... 21.52 18.65 20.73 +2.4 StratNWS95 GJV 1.75 6.8 ... 26.72 25.05 1 25.76 -.4 StratPG34 GJR .27 1.2 ... 22.60 20.85 22.22 +.9 StratUSM GJH .64 6.6 ... 10.36 9.37 9.70 -3.5 StratWMT GJO .22 1.0 ... 22.87 21.72 22.15 -.5 Stryker SYK 1.88 1.1 28 170.00 132.44 929 165.38 +6.8 SturmRug RGR .92 1.6 19 68.80 43.00 67 56.45 +1.1 SubPpne SPH 2.40 10.5 33 27.05 21.85 324 22.93 -5.3 SumitMitsu SMFG ... ... ... 9.67 7.10 651 8.61 -.9 SummitHtl INN .72f 4.9 14 19.39 12.77 626 14.58 -4.3 SumtH pfC INNpC 1.78 7.1 ... 26.22 25.14 24.90 -2.0 SummtH pfD INNpD 1.61 6.8 ... 27.58 23.50 3 23.80 -6.6 SumHP pfE INNpE ... ... ... 26.25 22.82 1 23.15 -9.8 SumtMtls n SUM .29t ... 27 34.06 25.30 1017 28.71 -8.7 SummitMP SMLP 2.30 15.0 64 24.75 13.10 146 15.30 -25.4 SunCmts SUI 2.84f 3.1 ...cc 96.08 80.12 423 91.94 -.9 SunLfFn g SLF 1.74 ... ... 44.50 32.22 383 40.84 -1.0 SunCokeE SXC .59 ... 6 13.43 7.66 430 10.72 -10.6 SunCokeEn SXCP 2.38 13.0 9 21.95 14.55 98 18.30 +4.9 Suncor g SU 1.44f ... ... 38.87 27.96 1755 38.30 +4.3 SunlOnl n STG ... ... ... 14.08 6.80 625 7.89 -28.9 SunLink SSY ... ... ...dd 2.08 1.27 2 1.40 -12.2 SunocoLP SUN 3.30 11.9 82 33.11 24.76 323 27.77 -2.2 SunstnHtl SHO .20 1.3 18 17.46 14.09 1536 15.70 -5.0 SunstHt pfE SHOpE ... ... ... 27.22 24.96 4 25.30 -3.2 SunstHt pfF SHOpF 1.61 6.5 ... 26.98 24.24 0 24.92 -3.6 Suntech STP ... ... ... .54 SunTrst STI 1.60 2.4 14 73.37 51.96 2676 67.32 +4.2 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 4 24.17 -1.7 SunTr pfE STIpE 1.47 6.0 ... 25.94 25.06 24.70 -2.1 SupDrillg SDPI ... ... ...dd 2.10 .59 55 1.90 +29.3 SupEnrgy SPN .32 3.1 ...dd 12.31 7.66 5620 10.30 +7.0 SuperiorInd SUP .36 2.7 21 22.50 12.70 148 13.50 -9.1 Supvalu rs SVU ... ... 4 29.68 13.60 4410 16.24 -24.8 SuthrlAs n SLD 1.52 10.5 ... 16.20 13.55 35 14.45 -4.6 SuthrAsM23 SLDA 1.75 6.9 ... 26.00 24.58 3 25.25 -1.6 SwEBioFu23 FUE ... ... ... 8.47 6.45 0 6.88 -1.7 SwEGrain23 GRU ... ... ... 4.25 3.29 3.62 +8.1 SwRCmETR RJN ... ... ... 3.72 1.87 7 3.07 +9.9 SwRCmMTR RJZ ... ... ... 9.20 7.70 0 8.68 -2.8 SwLgCap22 EEH ... ... ...q 20.52 17.06 20.43 +4.4 SwRCmATR RJA ... ... ... 6.57 5.88 67 6.23 +3.8 SwERCmTR RJI ... ... ... 5.75 4.64 194 5.66 +4.7 SwisHelv SWZ .64e .2 ...q 13.74 11.80 12 12.20 -4.4 Switch n SWCH .14p ... ... 20.45 13.10 423 14.24 -21.7 Synchrony SYF .60 1.8 12 40.59 26.01 9531 33.29 -13.8 Synnex SNX 1.40 1.4 13 141.94 93.87 176 102.67 -24.5 Synovs pfC SNVpC 1.97 7.8 ... 28.97 25.35 17 25.37 -2.9 SynovusFn SNV 1.00f 1.9 21 53.14 40.08 839 52.57 +9.7 SynthBiol SYN ... ... ...dd 1.05 .19 940 .22 -56.1 Sysco SYY 1.44 2.3 25 64.27 48.85 2039 62.45 +2.8 Systemax SYX .22f .7 29 34.91 12.80 99 30.14 -9.4 T -T3 Mot wtI TTTM/WS/W ... ... ... .01 TAL Educ s TAL ... ... ...cc 41.75 18.64 5376 35.43 +19.3 TC PpLn TCP 4.00 11.6 11 61.74 30.34 175 34.58 -34.9sTCF Fncl TCF .60 2.4 22 25.04 14.58 2341 25.13 +22.6 TCF Fn wt TCF/WS ... ... ... 5.45 .91 5.30 +34.4 TCF deo pfC TCFpD ... ... ... 26.06 24.02 20 24.41 -5.1 TCF F pfC TCFpC 1.61 6.4 ... 26.50 25.08 25.10 -2.3 TCW Strat TSI .21 3.8 ...q 6.16 5.34 51 5.44 -7.3 TE Connect TEL 1.60 1.7 27 108.23 73.01 2928 94.38 -.7 THL Crd21 TCRX ... ... ... 25.94 25.07 0 25.28 +.3 THLCred22 TCRZ 1.69 6.6 ... 26.98 25.40 25.71 -.9 THLCSenL TSLF 1.32 7.6 ...q 18.60 16.30 13 17.27 +2.4 TIM Part TSU .28e 1.3 ... 23.03 13.63 1362 22.34 +15.7 TJX TJX 1.56f 1.9 21 85.21 66.44 2302 83.33 +9.0 TPG Pace n TPGE ... ... ... 10.30 9.67 1625 10.15 +4.2 TPG Pac n TPGH ... ... ... 9.89 9.67 16 9.80 +.7 TPG RE n TRTX 1.68f 8.5 48 20.70 18.22 73 19.75 +3.7 TPG SpLnd TSLX 1.56 8.8 9 21.74 17.00 202 17.80 -10.1 TableauA DATA ... ... ...dd 87.60 53.50 907 81.41 +17.6 TahoeRes TAHO .24 4.8 ... 9.68 3.76 2067 5.03 +5.0 TailorBr TLRD .72 2.4 16 30.50 9.40 815 29.84 +36.7 Taiwan TWN ... ... ...q 22.25 18.74 6 20.01 -4.1 TaiwSemi TSM .73e 1.9 17 46.57 33.14 12358 38.17 -3.7 Takung n TKAT ... ... ... 8.09 1.88 1 2.01 -19.9 TallgEGP n TEGP 1.95f 9.1 ...dd 28.94 17.14 571 21.38 -16.9 TallgrsEn TEP 3.90f 9.0 12 52.84 34.37 238 43.38 -5.4 TangerFac SKT 1.40f 6.5 11 32.10 21.14 1302 21.38 -19.4 TanzRy g TRX ... ... ... .60 .24 298 .55 +97.8 Tapestry TPR 1.35 2.5 33 54.59 38.47 1971 53.44 +20.8 TargaRes TRGP 3.64 7.8 ... 56.79 39.59 1623 46.75 -3.4 TargaR pfA NGLSpA 2.25 8.6 ... 28.10 25.82 9 26.31 -.6 Target TGT 2.48 3.5 13 78.70 48.56 2572 71.14 +9.0 TaroPhrm TARO ... ... 10 128.46 93.01 74 101.26 -3.3 Taseko TGB ... ... ... 2.46 1.02 346 1.23 -47.2 TataCom TCL ... ... ... 6.62 tTataMotors TTM ... ... ... 37.62 24.46 1376 24.36 -26.3 Taubmn TCO 2.62f 4.9 19 66.61 44.78 725 53.33 -18.5 Taub pfJ TCOpJ 1.63 6.9 ... 25.63 23.63 3 23.70 -5.7 Taub pfK TCOpK 1.56 6.7 ... 26.16 22.72 5 23.45 -7.0 TaylorMH TMHC ... ... 16 28.42 19.68 1497 23.68 -3.2 Team TISI ... ... ...dd 30.20 10.45 273 16.90 +13.4 Technip FTI .13 ... 19 35.00 24.53 2364 33.56 +7.2 TeckRes g TECK .16e ... ... 30.80 14.56 4869 24.79 -5.3 Teekay TK .22 2.5 ...dd 10.90 5.14 432 8.65 -7.2 TeekLNG TGP .56 3.1 ... 21.65 14.05 146 18.20 -9.7 TeekLN pfA TGPpA 2.25 9.2 ... 26.36 24.26 8 24.39 -3.4 TeekOffsh TOO .04m 1.5 ... 5.37 1.65 450 2.65 +12.3 TeekOf pfA TOOpA 1.81 8.1 ... 24.49 12.69 2 22.26 -3.6 TeekOf pfB TOOpB 2.13 8.8 ... 26.00 14.75 6 24.15 -2.8 TeekayTnk TNK .21 17.9 ... 2.20 1.08 643 1.17 -16.4 Tegna TGNA .28 2.5 6 16.70 10.46 3144 11.13 -21.0 TejonRnch TRC ... ... ...cc 24.58 18.59 56 23.85 +14.9 TeklaHlth HQH 1.92e 9.3 ...q 26.37 20.36 114 20.73 -8.1 TeklaHcrOp THQ 1.35a 8.3 ...q 19.00 16.02 79 16.30 -7.0 TeklaLfSci HQL 1.95e 10.6 ...q 22.24 18.21 113 18.40 -6.3 TeklaWH n THW 1.40 11.0 ...q 15.39 12.47 93 12.75 -6.4 TelInstEl TIK ... ... 34 6.35 2.05 8 2.35 -9.6 Teladoc n TDOC ... ... ... 44.65 22.73 613 40.65 +16.6 Telaria n TLRA ... ... ...dd 5.30 3.42 141 4.22 +4.7 TlcmArg TEO .71e 2.3 ... 40.19 22.39 211 30.29 -17.3 TelItalia TI ... ... ... 11.28 7.57 106 10.14 +17.5 TelItaliaA TI/A .30e 3.4 ... 9.60 6.27 27 8.84 +22.6 Teledyne TDY ... ... 30 201.40 123.29 158 193.39 +6.8 Teleex TFX 1.36 .5 33 288.78 191.40 332 264.49 +6.3 TelefBrasil VIV .64e 4.5 16 17.33 13.06 1213 14.14 -4.7 TelefEsp TEF 1.20e 11.8 ... 11.64 8.99 1016 10.15 +4.9 TelData TDS .64f 2.2 10 29.87 23.54 403 28.94 +4.1 TelData45 TDI 1.66 6.7 ... 26.61 23.29 11 24.67 -3.4 TelData 61 TDA 1.47 6.3 ... 25.64 23.11 7 23.42 -5.9 TelData60 TDJ 1.75 7.0 ... 26.48 23.95 14 24.94 -1.3 TelData59 TDE 1.72 6.9 ... 26.21 24.26 10 24.80 -2.0 Telus gs TU 2.02 ... ... 38.50 32.56 371 35.37 -6.6 TmpDrgn TDF 4.00e 2.3 ...q 24.65 18.60 50 21.59 +.4 TmpEMF EMF 1.28e 2.0 ...q 18.00 14.32 36 15.61 -4.9 TmpEMI TEI .80a 7.1 ...q 11.98 10.93 123 11.31 +1.3 TmpGlb GIM .30 4.7 ...q 6.77 6.29 271 6.40 -1.0tTempurSly TPX ... ... 12 68.05 41.50 842 42.46 -32.3 Tenaris TS .69e 1.9 ... 38.21 25.91 1557 37.20 +16.8 TenetHlth THC ... ... ...dd 25.24 12.25 1599 24.47 +61.4 Tengsco TGC ... ... ...dd 1.19 .55 57 .76 -5.0 Tennant TNC .84 1.1 42 77.20 59.00 201 73.90 +1.7tTenneco TEN 1.00 2.0 8 65.59 49.16 799 50.15 -14.3 TVA 28 TVC .96 3.8 ... 25.97 24.58 7 25.09 TVA 29 TVE .84 3.4 ... 26.98 24.82 15 24.92 -.3 Teradata TDC ... ... 24 42.84 27.05 455 40.13 +4.3 Teradyn TER .36f 1.0 26 50.68 29.68 20169 34.70 -17.1 Terex TEX .40f 1.1 33 50.17 31.25 1297 37.01 -23.2 Ternium TX 1.00e 2.6 12 39.48 22.78 330 37.79 +19.6 TerraNitro TNH 5.15e 6.1 10 93.59 75.20 83.96 +5.2 TerrenoRlt TRNO .88 2.5 29 38.54 30.51 216 35.22 +.5 TetraTech TTI ... ... ...dd 4.54 1.85 594 3.92 -8.2 TeucrCorn CORN ... ... ...q 20.05 16.53 132 17.95 +7.1tTeucrSug CANE ... ... ...q 11.33 7.41 80 7.42 -24.2 TeucrWht WEAT ... ... ...q 8.43 5.80 122 6.55 +9.2 TeucrSoyb SOYB ... ... ...q 19.64 17.27 25 18.78 +5.0 TeucrmAgs TAGS ... ... ...q 26.56 21.20 22.33 +1.0 TevaPhrm TEVA .73e 4.3 6 33.82 10.85 8111 17.27 -8.9 TexPacLd TPL .29f .1 95 569.99 279.33 14 541.91 +21.3 Textainer TGH .96 5.7 ...dd 26.50 9.60 105 16.75 -22.1 Textron TXT .08 .1 40 65.99 45.00 2240 63.46 +12.1 Thai TTF .25e ... ...q 11.31 8.47 11.27 +4.7 ThermoFis TMO .68f .3 27 226.44 165.75 2146 214.47 +13.0 Thermon THR ... ... 48 26.50 15.74 62 23.46 -.9 ThirdPtRe TPRE ... ... 7 17.10 11.90 287 13.65 -6.8 ThomsonR TRI 1.38 3.5 17 48.61 38.22 783 39.65 -9.0 Thor Inds THO 1.48 1.4 13 161.48 87.96 1343 103.27 -31.5 3D Sys DDD ... ... 45 23.70 7.92 850 11.15 +29.1 3M Co MMM 5.44f 2.7 30 259.77 193.54 6201 198.84 -15.5 Tidwtr TDW 1.00 2.9 ...dd 34.40 .66 88 33.93 +39.1 Tidwtr wtA TDW/WS/A ... ... ... Tidwtr wtB TDW/WS/B ... ... ... TierREIT n TIER .72 3.8 10 20.72 15.96 141 18.73 -8.1 Tiffany TIF 2.00 2.0 34 111.44 84.15 896 100.82 -3.0 Tillys TLYS ... ... 27 16.57 8.42 67 11.27 -23.6 TimeWarn TWX 1.61 1.7 16 103.90 85.88 3779 96.28 +5.3 Timken TKR 1.08 2.5 17 55.65 41.85 1525 43.85 -10.8 TimknSteel TMST ... ... ...dd 20.24 12.48 341 16.77 +10.4 Titan Intl TWI .02 .2 ...dd 14.53 7.97 338 10.93 -15.1 TollBros TOL .44f 1.0 13 52.73 35.72 2583 42.03 -12.5 Tompkins TMP 1.92f 2.4 23 90.50 71.27 25 79.05 -2.8 TootsieR TR .36b 1.3 26 37.48 28.50 80 28.75 -18.6 TopBuild n BLD ... ... 34 82.26 49.61 488 79.02 +4.3 Torchmark TMK .64f .7 7 93.60 73.99 410 86.47 -4.7 Trchmk pfC TMKpC ... ... ... 27.68 25.44 15 25.87 -3.3 Toro Co s TTC .70 1.2 25 73.86 58.39 511 60.06 -7.9 TorDBk gs TD 2.68f ... ... 61.06 45.18 867 55.53 -5.2 MonTNAPpl TPYP .45p ... ...q 24.31 20.22 43 21.59 -7.6 TortWat n TBLU ... ... ... 30.84 24.91 2 28.97 -2.8 TortEnInd NDP 1.75 14.3 ...q 16.21 10.70 49 12.21 -8.1 TortEnInf TYG 2.62 9.4 ...q 35.20 24.24 120 27.88 -4.1 TortMLP NTG 1.69 9.5 ...q 21.09 14.91 143 17.79 +1.3 TortPplE TTP 1.63m 9.7 ...q 21.66 15.55 56 16.87 -10.3 TortPw&E TPZ 1.65 9.0 ...q 23.17 17.51 19 18.40 -10.7 Total SA TOT 2.71e 4.4 ... 63.39 48.15 1456 62.13 +12.4 TotalSys TSS .52f .6 25 90.74 56.31 2613 84.49 +6.8 TowerIntl TOWR .48 1.6 14 33.65 21.00 60 30.25 -1.0 TownsqMda TSQ .07p ... 10 12.22 6.28 32 7.85 +2.2 Toyota TM ... ... ... 140.99 103.62 182 131.10 +3.1 TrCda g TRP 2.76 6.5 16 51.85 39.16 1095 42.65 -12.3 TransEntx TRXC ... ... ...dd 5.00 .45 2174 1.69 -12.4 TransUn n TRU ... ... 26 68.22 39.61 995 65.41 +19.0 Trnsalta g TAC .23 ... ... 6.60 5.00 25 5.20 -12.6 TrnsatlPet TAT ... ... ...dd 2.18 .58 33 1.60 +15.1 TrnsRty TCI .20p ... ...dd 50.99 16.50 6 46.91 +49.8 TransDigm TDG 24.00 ... 22 333.62 237.54 478 324.38 +18.1 TrnsMont TLP 2.48f 6.2 16 47.45 33.98 3 40.18 +1.9 Transocn RIG ... ... ...dd 12.75 7.20 14219 12.55 +17.5 TrGasSur TGS ... ... ... 24.22 14.10 742 19.00 -14.5 Travelers TRV 3.08f 2.3 18 150.55 113.76 1791 132.22 -2.5 Travelport TVPT .30 1.7 ... 17.65 12.10 1301 17.21 +31.7 TrecoraRs TREC ... ... 18 14.40 10.25 33 13.50 Tredgar TG .44 2.4 25 20.65 14.65 61 18.70 -2.6 TreeHseF THS ... ... 12 87.91 36.35 602 38.68 -21.8 Trex TREX ... ... 32 120.40 61.57 173 104.32 -3.8 TriPointe TPH ... ... 14 19.55 12.03 2749 16.77 -6.4 TriContl TY 1.07e 4.0 ...q 28.32 22.63 63 26.60 -1.3 TriCntl pf TYp 2.50 5.0 ... 52.95 48.56 50.10 -.6 TrianglCap TCAP 1.20 10.3 ... 19.01 8.91 249 11.60 +22.2 Triangle 22 TCCA 1.59 6.3 ... 25.87 24.09 3 25.26 +.6 TriangC 22 TCCB 1.59 6.3 ... 26.70 23.99 1 25.26 +.2 TribMda A TRCO 1.00 2.6 75 43.71 37.59 2532 38.98 -8.2 TrilogyMtl TMQ ... ... ...dd 1.64 .58 57 1.19 +9.2 TrimShrk n TTAC ... ... ... 36.45 28.39 8 34.36 +1.9 TrimAllC n TTAI ... ... ... 29.03 24.67 1 26.82 -1.3 TriNetGrp TNET ... ... 37 52.03 28.81 330 50.71 +14.4 Trinity TRN .52 1.6 7 38.25 25.05 6636 31.64 -15.5 TrinityPlce TPHS ... ... ... 7.59 5.86 17 6.75 -2.9 Trinseo SA TSE 1.44 1.9 9 85.35 57.70 307 75.60 +4.1 TrioTch TRT ... ... 16 8.47 4.05 6 5.41 -22.8 TriplePtV TPVG 1.44 12.0 7 14.39 11.12 26 12.02 -5.3 TripPt22 n TPVY ... ... ... 26.99 24.80 0 25.29 -2.3 Triple-S GTS ... ... 26 29.43 15.05 61 28.90 +16.3 TritonInt n TRTN 1.80 6.1 ... 43.85 24.85 342 29.74 -20.6 TriumphGp TGI .16 .7 5 34.80 19.65 648 23.60 -13.2 Tronox TROX .18 1.0 44 28.40 12.88 994 18.66 -9.0 TrueBlue TBI ... ... 17 29.50 19.30 135 27.25 -.9 Tsakos TNP .20 5.5 ... 5.27 3.11 103 3.61 -7.7 TsakE pfB TNPpB 2.00 7.9 ... 26.08 24.80 4 25.45 +.6 Tsakos pfC TNPpC 2.22 8.8 ... 26.29 25.00 3 25.10 -1.6 Tsakos pfD TNPpD 2.19 8.8 ... 25.93 24.04 12 24.91 +.6 TsaksE p E TNPpE ... ... ... 25.89 24.58 12 25.04 -.7 Tuppwre TUP 2.72 5.9 ...dd 73.61 40.78 1979 46.28 -26.2 Turkcell TKC ... ... ... 11.29 7.79 335 8.74 -14.3 TurnPtBr n TPB .16 .8 ... 22.99 14.45 22 20.73 -1.9 TurqHillRs TRQ ... ... 28 3.59 2.44 1569 3.07 -10.5 TutorPerini TPC ... ... 11 31.85 20.20 260 21.60 -14.8 22ndCentry XXII ... ... ...dd 4.44 1.13 1706 2.13 -23.9 Twilio n TWLO ... ... ... 42.54 22.80 1326 41.28 +74.9 Twitter TWTR ... ... ...dd 36.80 15.67 92695 29.75 +23.9 TwoHrb pfA TWOpA 2.03 7.9 ... 28.17 25.38 3 25.78 -5.4 TwoHrb pfB TWOpB 1.91 7.7 ... 27.06 24.54 21 24.84 -5.4 TwoHrbI rs TWO 1.88 11.9 6 17.26 13.85 1105 15.79 -2.9 TwoHrIn pfC TWOpC ... ... ... 25.38 23.26 16 23.89 -4.7 TylerTech TYL ... ... 52 230.82 160.12 232 220.86 +24.7 Tyson TSN 1.20 1.7 13 84.65 57.20 2031 70.44 -13.1U -UBS 3xLCr WTIU ... ... ... 35.44 9.44 17 33.48 +42.2 UBS 3xInvC WTID ... ... ... 49.24 8.73 34 9.21 -39.8 VelDlyIn n EXIV ... ... ... 61.00 24.65 4 36.18 -25.2 VelLngVS n EVIX ... ... ... 25.69 10.15 1 11.52 -3.9 UBS FILCG FBGX ... ... ...q 264.15 161.21 2 225.52 -.7 UBS2xSPDiv SDYL 3.40e 4.4 ...q 91.38 59.18 77.71 -9.1 UBS Grp UBS .80f 4.8 ... 20.89 15.77 2604 16.77 -8.8 UDR UDR 1.29f 3.7 22 40.71 32.88 1149 35.24 -8.5 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 8 www.sunnewspapers.net The Sun/Thursday, April 26, 2018

PAGE 40

UGI Corp UGI 1.04f 2.2 10 52.00 42.51 812 47.29 +.7 UMH Prop UMH .72 5.6 25 17.90 11.38 109 12.93 -13.2 UMH pfB UMHpB 2.00 7.6 ... 28.16 25.95 0 26.44 -3.2 UMH pfC UMHpC 1.69 6.7 ... 28.46 24.56 1 25.06 -7.7 UQM Tech UQM ... ... ...dd 1.79 .50 81 1.20 -13.7 US FdsHl n USFD ... ... 26 35.75 25.43 1723 34.50 +8.0 US Geoth rs HTM ... ... ...cc 5.50 3.11 5.45 +58.0sUSPhysTh USPH .92f 1.0 49 95.03 56.50 160 92.80 +28.5 US Silica SLCA .25 .9 81 41.79 23.75 2283 29.17 -10.4 USA Cmp USAC 2.10 11.3 ...cc 19.33 14.30 64 18.60 +12.5 Usaa USA Vl ULVM ... ... ... 55.24 48.81 1 51.01 -1.9 Usaa SCVal USVM ... ... ... 53.15 47.00 1 50.98 +.5 USAA IntlVl UIVM ... ... ... 55.54 49.30 1 52.12 +1.3 Usaa EMVl UEVM ... ... ... 56.13 48.97 0 50.83 -1.1 Usaa STrBd USTB ... ... ... 54.88 49.37 1 49.39 -1.4tUsaa IntBd UITB ... ... ... 50.30 48.40 1 48.30 -3.8sUSANA s USNA ... ... 27 100.59 52.80 596 106.85 +44.3 USCF Oil n USOU ... ... ... 65.12 22.66 1 60.37 +40.4 USCF ShOil USOD ... ... ... 26.29 6.52 7 7.08 -37.4 USCF shpei BUY ... ... ... 27.03 23.45 25.69 +1.4 USCF shpen BUYN ... ... ... 27.42 23.45 26.08 +.7 USD Ptrs USDP 1.40f 12.8 ... 14.43 9.00 8 10.90 -3.1 USG USG ... ... 22 41.50 25.60 1220 40.31 +4.5tUltrapar UGP .55e 3.1 ... 26.48 17.53 638 17.58 -22.7 UndrArm s UAA ... ... 28 23.46 11.40 6167 16.44 +13.9 UnAr C wi UA ... ... ... 21.81 10.36 2249 14.32 +7.5 Uni UFI ... ... 16 39.21 26.91 201 33.02 -7.9 UniFirst UNF .15 .1 22 176.15 134.65 38 160.85 -2.5 UnilevNV UN 1.43e 2.6 ... 61.62 51.56 1061 55.70 -1.1 Unilever UL 1.48e 2.7 ... 60.13 50.74 861 54.71 -1.1 UnionAc un LTN/U ... ... ... 10.30 10.00 2 10.22 +1.8 UnionPac UNP 2.92f 2.1 10 143.05 101.06 4590 136.06 +1.5 UniqueF n UFAB .60 6.7 11 12.21 7.05 12 9.01 +21.4 Unisys UIS ... ... ...dd 13.90 6.90 496 11.05 +35.6 Unit UNT ... ... 12 26.82 15.29 346 22.75 +3.4 UtdContl UAL ... ... 10 83.04 56.51 3670 68.51 +1.6 UtdMicro UMC .09e 3.4 ... 2.73 1.93 482 2.61 +9.2 UPS B UPS 3.64f 3.3 18 135.53 101.45 3193 108.66 -8.8 UtdRentals URI ... ... 9 190.74 100.62 1395 157.88 -8.2 USNatGas UNL ... ... ...q 11.27 8.54 3 9.23 +.5 US12MoOil USL ... ... ...q 24.05 15.45 14 23.76 +13.6 USAntimny UAMY ... ... ... .47 .20 20 .24 -24.4 US Bancrp USB 1.20 2.4 14 58.50 49.03 6866 50.79 -5.2 US Bcp pfA USBpA 35.49e 3.8 ... 931.70 873.48 2 925.50 +4.2 US Bcp pfH USBpH .89e 3.9 ... 24.55 21.61 45 22.65 +.3 US Bcp pfM USBpM 1.63 5.9 ... 30.44 27.24 60 27.60 -2.2 US Bcp pfO USBpO 1.29 5.2 ... 26.50 23.95 54 25.01 -1.1 US Bc pfN USBpN ... ... ... US Brent BNO ... ... ...q 20.77 11.88 219 20.38 +12.6 US Cellular USM ... ... 55 41.50 32.06 81 41.49 +10.3 US Cellu60 UZA 1.74 7.1 ... 26.26 23.80 26 24.65 -2.3 US Cellu 63 UZB 1.81 7.2 ... 27.83 24.46 29 25.17 -2.1 US Cell64 UZC 1.81 7.2 ... 27.50 24.55 24 25.18 -2.9 USCmdtyFd USCI ... ... ...q 44.50 36.98 94 43.99 +3.4 USDslHtOil UHN ... ... ...q 20.23 12.90 2 20.09 +3.9 US GasFd UGA ... ... ...q 34.33 22.30 5 33.38 +4.8 USCoppFd CPER ... ... ...q 21.26 16.00 1 20.00 -5.0 USAgriFd USAG ... ... ...q 17.98 15.87 0 16.37 -.8 US NGas rs UNG ... ... ...q 31.72 20.40 1061 22.93 US OilFd USO ... ... ...q 14.00 8.65 13657 13.72 +14.2 US ShrtOil DNO ... ... ...q 81.00 48.19 4 49.10 -13.5 USSteel X .20 .5 22 47.64 18.55 9273 37.05 +5.3 UtdTech UTX 2.80 2.3 21 139.24 109.10 4718 121.45 -4.8 UtdhlthGp UNH 3.00 1.3 22 250.79 166.65 2699 234.90 +6.5 UNITIL UTL 1.46 3.2 24 52.84 40.92 45 46.24 +1.4 Univar n UNVR ... ... ...cc 32.53 25.79 377 28.11 -9.2 UnvslCp UVV 2.20 4.6 36 73.75 45.95 104 47.65 -9.2 UnvHR UHT 2.64 4.5 35 84.90 53.00 13 59.30 -21.0 UnivHlthS UHS .40 .3 16 128.15 95.26 755 122.04 +7.7sUniv Insur UVE .69a 2.1 11 33.20 15.08 226 33.60 +22.9 UnvSecInst UUU ... ... ...dd 3.20 1.15 7 1.65 -2.9 UnivTInst UTI .08 2.6 ...dd 3.87 2.21 25 3.10 +29.2 UnumGrp UNM .92 1.9 2 58.73 43.55 1037 48.46 -11.7 Ur-Energy URG ... ... ... .79 .50 319 .71 +3.5 UraniumEn UEC ... ... ...dd 2.00 .96 1100 1.46 -17.5tUrbnEdg n UE .88 4.4 23 27.32 19.76 548 19.94 -21.8 UrstdBid UBP 1.06f 6.3 16 18.92 15.36 1 16.78 -1.0 UrsBidA UBA 1.08f 5.6 15 23.94 17.20 140 19.35 -11.0tUrsBid pfG UBPpG 1.69 6.8 ... 26.60 24.98 0 24.85 -5.5 UrstBid pfH UBPpH 1.56 6.4 ... 26.88 24.15 1 24.21 -7.4V -VF Corp VFC 1.84f 2.3 44 84.38 51.22 1728 78.64 +6.3 VICI Pr n VICI ... ... ... 21.33 17.58 1007 18.04 -13.6 VOC EnTr VOC .47e 8.9 11 6.66 3.15 202 5.31 -10.3 VaalcoE EGY ... ... ... 1.17 .68 94 .97 +38.9 VailRsrt MTN 5.88 2.6 49 237.77 197.11 184 230.12 +8.3 Vale SA VALE .29e 2.1 ... 14.67 7.47 26177 13.68 +11.9 ValeantPh VRX ... ... 5 24.43 9.36 4852 17.54 -15.6 ValeroE VLO 3.20f 2.9 29 110.95 60.69 3793 108.68 +18.2 ValeroEPt VLP 2.03f 5.0 15 48.66 33.25 95 40.51 -9.0 Valhi VHI .08 .9 78 9.24 2.13 364 8.58 +39.1 Validus VR 1.52 2.3 15 67.79 41.15 1135 67.52 +43.9 Validus pfA VRpA ... ... ... 26.12 24.12 11 25.01 -3.5 Validus pfB VRpB ... ... ... 26.23 24.15 30 25.00 -2.4 VlyNBcp VLY .44 3.6 21 13.38 10.61 3234 12.36 +10.2 VlyNB wt18 VLY/WS ... ... ... .33 .04 .15 +32.7 VlyNBc pfA VLYpA 1.56 5.9 ... 31.79 25.83 3 26.31 -5.2 VlyBcp pfB VLYpB ... ... ... 27.32 24.99 3 25.33 -4.2 Valmont VMI 1.50 1.0 21 176.35 137.90 103 143.80 -13.3tValvoline n VVV .30 1.4 ... 25.63 20.69 1234 20.78 -17.1 VanEMGold OUNZ ... ... ...q 13.44 11.93 149 13.01 +1.2 VanEGold GDX .06e .3 ...q 25.58 20.84 27934 22.50 -3.2 VnE LgFl n LFEQ ... ... ... 28.49 24.98 4 25.89 -1.6 VanE Grn n GRNB ... ... ... 27.50 25.37 5 26.68 -1.1 VnEkSteel SLX .40e .8 ...q 51.91 35.03 16 48.44 +5.6 MV Pharm PPH 1.30e 2.2 ...q 58.24 VnEkHiIn rs YMLP ... ... ...q 25.84 20.51 6 22.04 -5.6 VanE Env EVX .53e .6 ...q 91.16 76.33 0 85.31 -1.8 VanE 12-17 n ITML ... ... ... VanE USBd IGEM ... ... ...q 25.19 23.77 24.04 -2.3tVanE EMHi HYEM 1.57 6.6 ...q 24.95 23.76 281 23.77 -2.9 VanEHiYM HYD 1.45 4.7 ...q 31.47 30.22 667 30.94 -.8 VanE ChiBd CBON .68e ... ...q 24.34 21.32 1 24.08 +6.0 VnEkShHY SHYD .81 3.3 ...q 25.30 24.03 33 24.18 VanE TrH n THHY ... ... ... VnEkRus RSX .01e ... ...q 24.33 18.11 7089 20.92 -1.4 VanE BDC BIZD 1.47e 9.2 ...q 19.24 15.39 18 15.93 -4.0 VEckPfSec PFXF 1.24e 6.5 ...q 20.27 18.60 121 19.06 -3.1 VanE FallA ANGL 1.63e 4.7 ...q 30.39 28.76 568 29.02 -3.1 VanE IntHY IHY 1.26 5.0 ...q 26.20 24.78 7 25.22 -1.6 VanE Reit MORT 2.36e 8.4 ...q 25.41 21.20 30 22.52 -6.5 VnEkCfMun XMPT 1.35 5.4 ...q 27.65 24.80 13 24.82 -6.8 VanE EmM EMAG .92 4.3 ...q 22.45 21.17 21.17 -3.0 VanE IGFlt FLTR .15e .6 ...q 25.42 25.13 113 25.31 +.2 VanE EMBd EMLC .98 5.2 ...q 19.91 18.34 4894 18.79 -1.0 VanEAltEn GEX 1.07e 1.8 ...q 64.75 56.91 1 60.67 -.8 VEckMun PRB .15e .6 ...q 24.71 24.19 24.33 +.2 VnEkSMu SMB .20 1.2 ...q 17.67 17.10 28 17.12 -.7 VanE LgMu MLN .62 3.2 ...q 20.43 19.41 95 19.47 -4.2tVanEIntMu ITM .54 2.3 ...q 24.33 23.31 411 23.26 -3.4 VnEkHiInInf YMLI 1.20 9.9 ...q 15.92 11.07 6 12.10 -9.9 VanE GenDr GNRX ... ... ... 26.68 20.60 0 23.53 -3.2 VanE OilR CRAK ... ... ...q 32.29 22.33 6 31.63 +3.0 V IntMoat MOTI ... ... ...q 36.88 31.71 2 34.17 +.1 VEckNucl NLR 1.72e 3.4 ...q 54.27 45.37 0 50.11 +2.1 VnEkGlSpin SPUN ... ... ...q 25.47 21.84 1 24.14 -.1 VanEChAMC CNXT ... ... ...q 37.10 28.38 3 33.73 -2.5 VanE Israel ISRA .44e 1.5 ...q 32.31 27.63 3 29.78 -1.9 VanEWMoat MOAT .41e 1.0 ...q 46.20 37.44 74 41.76 -1.6 VanE UncOG FRAK .06e .4 ...q 17.10 12.59 19 16.34 +4.3 VnEkSemi SMH .58e .6 ...q 114.55 79.57 9276 96.70 -1.1 VnEkRtl] RTH 1.39e 1.5 ...q 103.87 77.47 6 93.60 +2.4 VanE Agri MOO 1.10e 1.8 ...q 65.86 53.14 33 62.00 +.6 VEckOilSvc OIH .47e 1.7 ...q 29.53 21.70 3928 27.05 +3.8 VnEkRusSC RSXJ .81e 2.1 ...q 44.21 36.01 7 37.96 -7.4 VEckVcREr REMX .50a 1.8 ...q 32.97 16.73 44 27.54 -8.5 VEckChina PEK 1.41e 1.1 ...q 54.26 37.43 1 46.78 -3.1 VnEkIndSC SCIF .57e 1.0 ...q 72.57 52.91 8 57.99 -14.5 VanE Egyp EGPT ... ... ...q 40.97 26.30 90 39.39 +20.5 VEckPoland PLND .29e 1.6 ...q 21.80 17.28 13 18.01 -8.9 VanE JrGld GDXJ ... ... ...q 37.76 29.33 9669 32.78 -4.0 VanE Coal KOL .13 .8 ... 18.49 12.48 18 15.93 -.6 VnEk Viet VNM .32e 1.8 ...q 20.50 13.76 356 18.09 +1.2 VanEBrzSC BRF ... ... ...q 26.12 17.43 43 22.69 -3.2 VanEIndo IDX .25e 1.1 ...q 26.90 22.54 23 22.80 -8.2 VanENatRs HAP .64e 1.7 ...q 39.67 32.28 9 37.17 +.1 VanE VAfr AFK .53e 2.1 ...q 27.39 20.68 3 25.12 +1.0 VanE Gam BJK 1.07e 2.3 ...q 50.18 38.50 2 46.84 +.4tVangLTBd BLV 3.92e 4.2 ...q 95.98 88.09 87 87.70 -7.8tVangIntBd BIV 2.17a 2.7 ...q 85.85 80.56 629 80.45 -4.0 VangSTBd BSV 1.08e 1.2 ...q 80.25 78.01 1764 78.09 -1.3tVangTotBd BND 2.06e 2.3 ...q 82.71 78.82 2201 78.73 -3.5 VangExDur EDV 4.81e 3.3 ...q 123.85 107.67 26 108.59 -10.2 VangMegG MGK 1.33e 1.2 ...q 121.09 97.75 136 111.05 -.3 VangMegV MGV 1.53e 2.0 ...q 81.59 67.12 51 74.76 -2.2 VangMega MGC 1.47e 1.5 ...q 96.61 80.71 96.61 +5.3 VanHiDvY VYM 2.10e 2.5 ...q 90.93 76.07 853 82.67 -3.5 VangEMI VXF 1.13e 1.0 ...q 118.06 98.15 145 112.37 +.6 VangGrth VUG 1.38e 1.0 ...q 152.38 123.95 624 140.44 -.1 VangLgCp VV 1.84e 1.5 ...q 131.68 107.97 261 121.21 -1.1 VangMidC VO 1.76e 1.1 ...q 164.17 138.25 308 153.84 -.6 VangSmCp VB 1.63e 1.1 ...q 155.86 130.46 443 148.31 +.3 VangSCG VBK 1.19e .7 ...q 172.17 140.10 178 164.37 +2.2 VangSCV VBR 1.96e 1.5 ...q 138.96 118.36 425 131.21 -1.2 VangTSM VTI 2.17e 1.6 ...q 146.87 120.85 2273 135.95 -.9 VangValu VTV 2.05e 2.0 ...q 113.46 93.39 1479 104.09 -2.1 VangSP500 VOO 3.81e 1.6 ...q 263.37 216.13 2348 242.17 -1.3 VangMCVal VOE 1.76e 1.6 ...q 117.97 99.64 315 110.24 -1.2 VangMCGr VOT .82e .6 ...q 136.45 114.04 254 127.84 +.1 VangREIT VNQ 3.08e 4.2 ...q 86.14 72.05 4055 74.13 -10.7 VangDivAp VIG 1.82e 1.8 ...q 108.99 89.90 641 100.20 -1.8 VangAllWld VSS 2.83e 2.4 ...q 127.14 105.45 109 119.09 -.1 VangTotW VT 1.53e 2.0 ...q 78.12 66.10 78.12 +5.2 VangAllW VEU 1.34e 2.5 ...q 58.90 48.93 1827 54.33 -.7 VangEmg VWO 1.10e 2.4 ...q 50.99 39.62 9310 45.28 -1.4 VangPacif VPL 1.37e 1.9 ...q 77.96 63.87 116 72.67 -.3 VangEur VGK 1.71e 2.9 ...q 63.60 53.60 2361 59.30 +.3tVangTEBd VTEB .28e ... ...q 52.07 50.50 715 50.38 -2.5 Vang500Gr VOOG 1.62e 1.2 ...q 149.28 119.89 76 138.00 +.8 Van500Val VOOV 2.01e 1.9 ...q 116.72 98.13 19 106.16 -3.5 VanSC600V VIOV 1.66e 1.2 ...q 138.38 114.49 4 133.46 +.9 VanSC600G VIOG 1.13e .7 ...q 155.84 128.05 9 151.00 +3.5 VangSC600 VIOO 1.19e .8 ...q 146.39 121.82 123 142.62 +2.3 VanMC400V IVOV 1.50e 1.3 ...q 126.33 108.97 6 119.70 -1.7 VanMC400G IVOG 1.16e .9 ...q 142.23 117.22 17 134.26 +.9 VanMC400 IVOO 1.57e 1.2 ...q 134.59 113.41 36 127.18 -.6 VangFTSE VEA 1.10e 2.5 ...q 47.89 40.25 9085 44.67 -.4 VangCnD VCR 2.03e 1.3 ...q 171.48 138.40 64 159.55 +2.3 VangCnS VDC 3.69e 2.8 ...q 151.29 129.50 135 130.62 -10.6 VangEngy VDE 2.37e 2.3 ...q 107.20 83.80 878 101.12 +2.2 VangFncl VFH .90e 1.3 ...q 75.48 58.40 369 69.77 -.4 VanHC Etf VHT 1.96e 1.3 ...q 171.30 137.77 104 154.68 +.4 VangIndl VIS 2.25e 1.6 ...q 151.28 122.13 194 137.99 -3.1 VangInfT VGT 1.61e 1.0 ...q 186.36 139.06 570 168.94 +2.6 VangMat VAW 2.12e 1.6 ...q 144.65 116.44 73 131.11 -4.1 VangUtil VPU 3.41e 3.0 ...q 125.54 104.82 114 112.63 -3.4 VangTel VOX 3.14e 3.6 ...q 97.17 81.68 178 88.21 -3.2 VantageEn VEI ... ... ... VarianMed VAR ... ... 96 130.29 90.21 1090 125.86 +13.2 VectorGp VGR 1.60b 8.1 24 23.14 18.70 645 19.68 -12.1 Vectren VVC 1.80 2.6 27 70.35 57.48 3043 70.03 +7.7 Vectrus VEC ... ... 17 41.48 25.17 49 37.47 +21.5 VedantaLtd VEDL 1.20e 6.9 ... 21.99 13.78 432 17.32 -16.9 VeevaSys VEEV ... ... 85 78.28 52.17 724 69.42 +25.6 VenatorM n VNTR ... ... ... 26.90 17.07 690 18.70 -15.5tVentas VTR 3.16 6.7 13 72.36 46.63 1646 47.36 -21.1 VentasR 43 VTRB 1.36 5.5 ... 25.80 24.15 7 24.85 -1.2 Vereit VER .55 8.3 12 8.75 6.52 5516 6.66 -14.5 Vereit pf VERpR 1.68 6.7 ... 27.05 24.43 41 25.18 -1.5 VeriFone PAY ... ... 17 22.95 14.90 1636 22.75 +28.5 Veritiv VRTV ... ... ...cc 53.25 20.35 116 38.10 +31.8 VerizonCm VZ 2.36 4.7 7 54.77 42.80 18271 50.10 -5.3 VerizonC 54 VZA 1.48 5.7 ... 27.23 25.39 77 25.79 -2.2 VermilnE g VET 2.03 ... ... 40.59 29.91 175 35.47 -2.3 Verso Cp VRS ... ... ... 19.67 3.17 238 18.75 +6.7 Versum VSM .20 .6 ... 42.74 29.77 828 35.11 -7.2 ViadCorp VVI .40 .7 27 61.85 42.05 37 53.85 -2.8 Vicon VII ... ... ...dd .76 .30 518 .40 VictSCHiD CSB .60e ... ...q 45.62 39.12 2 43.49 -2.5 VinaConc VCO .66e 1.4 ... 47.99 30.43 2 46.25 +25.0 VinceHlg rs VNCE ... ... 3 10.00 2.80 31 8.93 +44.3 Vipshop VIPS ... ... 31 19.14 7.79 10636 15.26 +30.2tVirnetX VHC ... ... ...dd 8.75 2.60 481 2.70 -27.0 VirDynCr n BLHY ... ... ... 25.49 24.43 18 24.45 -1.4 VirShUS n VESH ... ... ... 24.93 21.19 22.92 +.3tZweigTR ZTR .97 9.1 ...q 14.18 10.75 80 10.74 -19.9 VirtGblMSc VGI 1.87 12.3 ...q 19.46 13.76 27 15.17 -13.3 Visa s V .84 .7 40 126.88 91.14 7964 121.21 +6.3 VishayInt VSH .27f 1.5 ...dd 23.85 15.90 584 18.10 -12.8 VishayPrc VPG ... ... 27 33.45 16.55 26 28.75 +14.3 VistaGold VGZ ... ... ...dd 1.03 .60 26 .73 +4.0 VistaOutd n VSTO ... ... ...dd 25.07 12.36 650 17.00 +16.7 VistraEn n VST ... ... ... 22.79 14.50 3413 22.48 +22.7 VitaminSh VSI ... ... 5 19.85 2.95 865 4.95 +12.5 VivintSolar VSLR ... ... 8 6.10 2.65 167 3.95 -2.5 VMware VMW ... ... 66 165.00 85.45 1547 131.62 +5.0 VoceraCm VCRA ... ... ...dd 32.23 22.43 109 24.97 -17.4 VolarisAv VLRS ... ... ... 16.00 5.59 1147 5.83 -27.3 VolitionRX VNRX ... ... ... 4.00 2.01 34 2.09 -28.9 VoltInfoSci VISI ... ... ...dd 6.45 2.16 36 2.75 -27.6 Vonage VG ... ... ...dd 11.65 6.28 527 11.12 +9.3 Vornado VNO 2.52f 3.9 23 80.92 64.14 1065 65.01 -16.8tVorndo pfK VNOpK 1.43 6.0 ... 25.87 23.80 32 23.69 -6.2tVorndo pfL VNOpL 1.35 6.0 ... 25.78 22.72 22 22.61 -9.2tVornad pfM VNOpM 1.31 6.0 ... 25.18 21.72 77 21.96 -12.5 Voxeljet VJET ... ... ... 6.37 3.07 17 3.25 -28.9 VoyaAsPcD IAE 1.02 9.9 ...q 11.38 9.75 17 10.31 -1.6 VoyaEmHi IHD .92 10.0 ...q 9.86 8.47 32 9.23 +3.7 VoyaFincl VOYA .04 .1 19 54.87 33.53 1883 52.75 +6.6 VoyaGlAdv IGA 1.12 10.2 ...q 11.85 10.41 23 10.98 -3.9 VoyaGlbDv IGD .91 12.5 ...q 8.16 7.00 367 7.32 -5.5 VoyaInfra IDE 1.46 9.7 ...q 17.66 14.35 94 15.09 -10.4 VoyaIntHD IID .83 12.0 ...q 7.94 6.79 23 6.88 -8.8 VoyaPrRTr PPR .29 5.6 ...q 5.49 4.98 284 5.14 +1.3 VoyaNatRs IRR .81 13.1 ...q 7.00 5.63 86 6.15 -1.8tVulcanM VMC 1.12f 1.0 24 141.20 109.96 1122 112.12 -12.7W -W&T Off WTI .40 6.9 10 6.27 1.81 2547 5.80 +75.2 WBI TacGr WBIA .03e .1 ...q 26.51 22.50 4 24.40 -2.9 WBI TactV WBIB .08e .3 ...q 27.48 23.67 3 24.96 -5.3 WBI TacYd WBIC .28e 1.2 ...q 23.53 20.92 4 22.44 +.3 WBI TacSel WBID .05e .2 ...q 25.62 21.85 3 23.94 -2.3 WBI LCTG WBIE .19e .7 ...q 28.05 23.50 5 25.75 -1.1 WBI LCTV WBIF .22e .8 ...q 30.46 24.92 4 27.82 -3.8 WBI LCTY WBIG .31e 1.2 ...q 28.00 21.96 5 25.00 -3.3 WBI LCTS WBIL .04e .2 ...q 29.15 24.20 4 26.24 -4.3 WBI PwFact WBIY ... ... ... 27.90 22.34 3 26.39 -.8 WBITacRot WBIR ... ... ... 26.78 23.65 1 25.02 -1.7tWBI TacInc WBII .26e 1.1 ...q 25.76 24.05 9 23.99 -5.5 WBI THiInc WBIH .45e 1.9 ...q 25.43 23.47 14 23.77 -4.7 WEC Engy WEC 2.21 3.5 20 70.09 58.92 1440 62.80 -5.5 WEX Inc WEX ... ... 30 165.58 97.26 347 157.18 +11.3 WGL Hold WGL 2.06f 2.4 19 86.89 80.91 291 85.00 -1.0 WNS Hldg WNS ... ... 26 48.26 31.20 274 46.94 +17.0 WP Carey WPC 4.06f 6.5 17 72.41 59.23 232 62.35 -9.5 WPP plc WPP 3.91e 5.0 ... 113.51 76.68 98 78.35 -13.5sWPX Engy WPX ... ... ...dd 17.11 8.39 7792 17.08 +21.4sWPX pfA WPXp 1.56 2.2 ... 71.11 42.50 10 71.10 +14.9 Wabash WNC .30 1.5 15 26.54 18.25 613 20.68 -4.7 WABCO WBC ... ... 18 162.20 114.53 519 130.33 -9.2 Wabtec WAB .48 .5 28 93.81 69.20 896 89.38 +9.8 WaddellR WDR 1.00m 4.9 14 23.82 16.32 645 20.26 -9.3 WageWrks WAGE ... ... 30 76.55 38.40 553 43.85 -29.3 WalMart WMT 2.08f 2.4 19 109.98 73.13 6749 87.17 -11.7 WalkerDun WD ... ... 9 61.44 42.66 215 59.17 +24.6 WarrMet n HCC .20 ... ... 26.43 7.40 1093 22.86 +15.9 WashPrGp WPG 1.00 16.8 16 9.79 5.40 1802 5.96 -16.3 WashPr pfH WPGpH 1.88 8.8 ... 25.56 20.05 13 21.33 -13.3tWashPr pfI WPGpI 1.72 8.7 ... 26.17 19.25 6 19.84 -19.9 WREIT WRE 1.20 4.3 27 33.96 24.92 388 27.88 -10.4 WasteCon s WCN .56 ... 39 74.59 60.35 493 72.48 +2.2 WsteMInc WM 1.85f 2.3 17 89.73 70.09 2054 81.25 -5.9 Waters WAT ... ... 29 220.20 169.34 1248 191.66 -.8 Watsco WSO 5.80f 3.4 31 192.94 135.80 752 168.68 -.8 WatscoB WSO/B 5.00f 3.0 35 191.01 138.12 2 168.13 -.5 WattsWtr WTS .76 1.0 26 84.25 59.15 113 76.25 +.4 Wayfair W ... ... ...dd 100.14 45.27 1514 67.47 -15.9 WeathfIntl WFT ... ... ...dd 5.79 2.07 41212 2.92 -30.0 WebsterFn WBS 1.32f 2.2 21 61.08 44.04 539 60.58 +7.9 WtWatch WTW ... ... 63 77.19 20.63 916 68.83 +55.4tWeinRlt WRI 1.58f 6.1 9 33.83 25.96 1359 25.79 -21.5 WeisMk WMK 1.20 2.6 22 58.75 31.26 83 46.02 +11.2 Welbilt WBT ... ... ... 23.77 18.51 819 19.03 -19.1 Wellcare WCG ... ... 24 221.75 154.00 642 207.93 +3.4 WellsF pfJ WFCpJ 2.00 7.7 ... 27.73 25.45 140 25.94 +1.1 WellsF pfL WFCpL 75.00 5.9 ... 1359.86 1256.66 7 1279.89 -2.3 WellsF pfN WFCpN 1.30 5.3 ... 25.43 23.51 31 24.35 -3.0 WellsF pfO WFCpO 1.28 5.2 ... 25.36 23.40 68 24.48 -2.5 WellsF pfP WFCpP 1.31 5.3 ... 26.08 23.69 67 24.50 -2.7tWellsF pfQ WFCpQ 1.46 5.7 ... 28.06 25.65 92 25.79 -4.5 WellsF pfR WFCpR 1.66 6.1 ... 30.47 26.87 27 27.33 -4.5 WellsF pfT WFCpT 1.50 5.9 ... 26.78 25.09 47 25.40 -4.0 WellsFargo WFC 1.56 2.9 12 66.31 49.27 20964 53.11 -12.5 WellsF wt WFC/WS ... ... ... 30.82 16.15 30.65 +11.5 WellsF pfY WFCpY ... ... ... 26.50 24.33 114 24.66 -4.9 WellsF pfX WFCpX ... ... ... 26.16 24.15 154 24.65 -3.5 WellsF pfW WFCpW ... ... ... 26.65 24.32 83 24.94 -4.0 WellsF pfV WFCpV ... ... ... 26.82 25.00 36 25.53 -4.8 EvgGlbDiv EOD .54m 9.4 ...q 6.51 5.57 91 5.76 -2.9 WFAdvInco EAD .82 10.2 ...q 8.97 7.80 118 8.01 -4.6 WFAdMSec ERC 1.16 9.0 ...q 13.65 12.66 252 12.96 -.8 WFREI pf WFEpA 1.59 6.1 ... 27.50 25.20 21 25.95 -2.0 WFAdUtlHi ERH .90 7.4 ...q 13.59 9.51 21 12.14 -8.0tWelltower WELL 3.49 6.9 12 78.17 50.13 2673 50.52 -20.8 Welltwr pfI HCNpI 3.25 5.9 ... 69.82 54.50 56 55.35 -7.5 WescoAir WAIR ... ... ...dd 11.30 6.05 502 10.90 +47.3 Wesco Intl WCC ... ... 18 69.35 48.95 686 61.85 -9.2 WestPhrm WST .56 .6 37 103.36 80.02 821 88.02 -10.8 WestarEn WR 1.60 3.0 23 57.32 47.06 577 53.05 +.5 WstnAlliB WAL ... ... 18 62.49 44.64 545 59.12 +4.4 WstnAll56 WALA 1.56 6.1 ... 26.71 25.12 3 25.50 -2.7 WstACpLn TLI .87 8.3 ...q 11.70 10.30 14 10.43 -.9tWAstEMkt EMD .84 5.9 ...q 16.16 14.18 193 14.17 -8.9 WsADefOp GDO 1.36 8.2 ...q 18.58 16.41 49 16.69 -7.3 WAstGlbHi EHI 1.16 12.3 ...q 10.40 9.25 127 9.39 -8.1 WstAstHI2 HIX .80 13.5 ...q 7.46 5.97 185 6.53 -6.3 WAHiInOp HIO .43 8.8 ...q 5.25 4.76 415 4.82 -4.9 WAstHYOp HYI 1.32 9.0 ...q 16.14 14.47 76 14.63 -3.2 WstnAsst PAI .69 5.0 ...q 17.37 13.32 22 13.75 -13.1 WstnAsInt SBI .48 5.6 ...q 9.98 8.58 20 8.60 -7.6 WAstDefOp IGI 1.20 5.9 ...q 23.67 19.85 16 20.49 -10.4tWAMgdMu MMU .78 6.1 ...q 14.60 12.78 59 12.77 -9.3 WstAstMtg WMC 1.24e 12.4 8 10.95 8.54 328 9.97 +.2 WAMtDOp DMO 2.82a 11.4 ...q 27.29 22.88 39 24.75 +.3 WA MunDef MTT 1.01a 4.6 ...q 23.90 20.45 28 21.80 +4.4 WstAMunHi MHF .34 4.7 ...q 8.05 7.08 25 7.20 -2.7tWAMunPrt MNP .87 6.2 ...q 16.26 14.01 49 13.96 -8.3 WAstBdF WEA 1.08 8.5 ...q 14.40 12.74 18 12.75 -7.7 WstAVari GFY .93 5.5 ...q 17.79 16.50 0 16.81 -3.2 WAstInfSc WIA .38 3.4 ...q 12.10 11.10 34 11.44 -3.0 WAstInfOpp WIW .40 3.6 ...q 11.75 10.94 75 11.31 -1.0 WstC&G gs WRN ... ... ... 1.44 .71 34 .85 -15.8 WstnGasEq WGP 2.19f 6.4 21 46.03 31.63 252 34.19 -8.0 WstnGasPt WES 3.74f 8.0 38 59.35 40.44 394 46.64 -3.0 WstnRef wi WNR ... ... ... WstnUnion WU .76f 4.0 10 22.21 18.38 3571 19.15 +.7 WestlkChm WLK .76 .7 11 121.30 59.58 595 107.05 +.5 WestlkCLP WLKP 1.55 6.8 16 25.95 21.10 70 22.65 -9.2 WestmRs s WMLP .46m 44.0 ...dd 5.06 .98 28 1.05 -62.4 WestpacBk WBK 1.52e 6.9 ... 26.72 21.73 135 21.97 -9.9 WestRck WRK 1.72 2.6 19 71.55 51.22 1438 65.10 +3.0 WestwdH WHG 2.72 4.6 12 71.00 52.15 30 58.60 -11.5 Weyerhsr WY 1.28f 3.5 32 37.89 30.95 3214 36.18 +2.6 WheatPr g WPM .26e ... 27 22.72 18.32 1192 21.05 -4.9 Whrlpl WHR 4.60f 3.0 28 202.99 145.59 1488 155.48 -7.8 WhtMtIns WTM 1.00 .1 58 903.26 786.23 45 867.14 +1.9 WhiteWB wi WWAV/B/WI ... ... ... WhitestnR WSR 1.14 10.8 26 15.15 10.06 171 10.55 -26.8sWhitngPet rs WLL ... ... ...dd 40.80 15.88 3914 40.88 +54.4 WidOpW n WOW ... ... ... 17.89 6.66 199 6.97 -34.1 WidePoint WYY ... ... ...dd .73 .40 224 .55 -15.1sWildhRs n WRD ... ... ... 25.27 10.36 698 24.95 +35.5 WileyJA JW/A 1.20 1.8 22 68.40 49.50 177 66.55 +1.2 WileyJB JW/B 1.20 1.8 22 68.00 49.83 67.42 +2.7 WLyonHm WLH ... ... 14 32.95 18.85 191 27.10 -6.8 WmsCos WMB 1.36f 5.3 10 33.67 24.00 4619 25.62 -16.0 WillmsPtrs WPZ 2.46f 6.9 42 44.06 32.74 757 35.78 -7.7 WmsSon WSM 1.72f 3.5 14 56.38 42.68 1085 49.14 -5.0 Winnbgo WGO .40 1.1 14 58.65 24.15 969 36.20 -34.9 Wipro s WIT .03e .6 ... 6.40 4.75 2096 4.88 -10.8 WirelessT WTT ... ... ...dd 2.64 1.35 8 2.27 -6.6 WT IntQua IQDG ... ... ... 32.75 27.61 3 30.40 -.9 WT ST HiYl SFHY ... ... ... 50.91 48.47 39 49.23 +.4 WT ShTr n SFIG ... ... ... 49.88 48.58 48.58 -1.5 WT HiYld n WHFY ... ... ... 52.27 48.87 1 49.19 -2.3tWT Corp n WFIG ... ... ... 50.34 47.78 1 47.45 -5.0 WT EmMDv DVEM ... ... ... 36.70 29.36 2 33.51 +.9 WT G exMx XMX ... ... ... 31.68 26.27 36 29.45 -.6 WT DyCEu DDEZ ... ... ... 33.88 28.96 0 31.99 +1.6 WT DyInEq DDWM ... ... ... 32.00 28.19 63 30.43 -.4 WT DyInSm DDLS ... ... ... 34.74 29.51 1 32.81 -2.1 WT DynCJp DDJP ... ... ... 31.29 27.00 29.35 -1.7 WTBearEq DYB ... ... ...q 26.34 24.64 28 25.94 -.5 WT LgSEq DYLS ... ... ...q 34.53 28.70 7 32.32 -.8 WT EuLoc EZR ... ... ... 34.19 27.47 31.59 +1.5 WT GlExUS HDRW ... ... ... 29.34 26.12 27.52 -1.6 WT SCDiv HGSD ... ... ...q 26.52 23.81 103 25.50 -2.7 WT GlSmC GSD ... ... ... 35.24 30.06 1 32.30 -2.3 WTWkDUSE USWD ... ... ...q 34.04 28.79 32.50 +2.5 WT StrDl n EMSD ... ... ... 29.79 26.97 28.46 +1.8 WT DomE n WUSA ... ... ... 33.00 27.87 31.10 -1.2 WT JpnHCr DXJH 4.10e .6 ...q 38.12 32.26 37.83 +2.7tWTUSEnYd AGGY 1.44 3.0 ...q 55.58 48.53 50 48.43 -4.5 WTxUSDiv DXUS .04e ... ...q 28.05 25.02 26.19 -2.6 WTEurSmC EUSC .53e ... ...q 32.83 28.83 5 31.46 +1.2 WT PutStr PUTW ... ... ... 30.04 26.65 12 28.60 -1.6 WT EMexSt XSOE .77e 2.5 ...q 35.10 25.48 47 30.99 -2.7 WT JpDvG JHDG ... ... ...q 30.34 25.22 1 28.45 -1.8 WTIntHDv IHDG .70e 1.4 ...q 32.86 29.26 22 30.97 -2.3 WT EurDiv EUDG .51e 1.9 ...q 28.46 24.47 0 26.29 -2.5 WTFltRtTr USFR ... ... ...q 27.90 24.96 76 25.09 +.4 WT EurHdg HEDJ 3.51e 2.3 ...q 67.29 60.26 717 64.36 +1.0 WT AsiaDb ALD 1.02 2.2 ...q 46.97 44.10 0 45.39 -.7 WTEmLDbt ELD 1.74 4.6 ...q 40.08 37.26 29 37.70 -2.0 WT GlRlR n RRF ... ... ... 40.35 WisDynCu n DHDG ... ... ... 26.16 23.26 3 24.65 -1.6tWisYldEn n SHAG ... ... ... 52.53 48.79 2 48.80 -1.9 Wis US Mul USMF ... ... ... 29.45 24.68 7 28.26 +1.7 GrnHCmdty GCC ... ... ...q 19.78 17.92 28 19.47 +1.3 WT Diefa DWM .74e 1.3 ...q 59.63 50.99 31 55.90 +.2 WT DefaEq DTH 1.75e 4.0 ...q 47.40 41.13 17 44.22 -.4 WTDv exF DTN 2.48e 2.9 ...q 92.93 80.06 6 85.28 -3.5 WTEurEq DEW 1.75e 3.8 ...q 51.17 44.65 3 46.65 -3.8 WTEurSC DFE 1.48e 2.1 ...q 75.61 63.25 42 71.12 +.8 WT EqInco DHS 2.10e 3.1 ...q 75.26 66.21 26 68.24 -6.3 WTIntD exF DOO 2.01e 4.5 ...q 46.39 39.86 81 44.20 +1.8 WT IntLC DOL 1.69e 3.3 ...q 54.18 46.43 18 50.69 +.1 WTIntMC DIM 1.53e 2.2 ...q 73.72 62.31 14 69.47 +.7 WTIntSC DLS 1.16e 1.5 ...q 81.62 67.96 66 76.47 -.4 WTGxUSDv DNL .99e 1.7 ...q 62.84 51.44 4 58.20 -1.7 WTJpnSC DFJ 1.26e 1.6 ...q 85.64 67.90 36 81.08 +.8 WTJpHedg DXJ 1.37e 2.4 ...q 62.78 50.34 2393 57.45 -3.2 WT LCD DLN 1.84e 2.1 ...q 97.25 81.98 80 88.48 -4.0 WT MCD s DON ... ... ...q 36.59 31.43 158 34.36 -2.6 WTAustDiv AUSE 1.46e 2.6 ...q 61.99 54.03 6 55.19 -7.3 WTAsiaPxJ AXJL 2.22e 3.2 ...q 75.33 63.87 0 69.23 -1.4 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page A -:A-MarkPM AMRK .32 2.3 47 18.83 10.39 6 13.96 -4.7 AAON AAON .26 .7 38 40.25 29.95 170 35.75 -2.6 AC Immun n ACIU ... ... ... 13.91 6.03 24 10.70 -16.4 ACI Wwde ACIW ... ... ...cc 26.37 20.23 545 24.03 +6.0 ACM Rsc n ACMR ... ... ... 15.60 4.74 25 10.61 +102.1 ACNB Cp ACNB .92f 3.1 16 31.60 24.45 4 29.75 +.7 AGNC Inv AGNC 2.16 11.4 10 22.34 17.84 4704 18.94 -6.2 AGNC pfB AGNCB 1.94 7.6 ... 26.87 25.28 2 25.53 -1.2 AGNC pfC AGNCN 1.75 6.9 ... 26.79 24.95 20 25.38 -1.3 ALJ Reg n ALJJ ... ... ... 3.78 1.82 88 2.16 -31.4 AMAG Ph AMAG ... ... ...dd 24.85 11.93 633 20.00 +50.9 AMC Net AMCX ... ... 11 67.44 46.89 991 53.93 -.3 ANGI Hme ANGI ... ... ... 15.77 5.70 509 13.41 +28.2 ANI Ph h ANIP ... ... 25 74.70 42.23 58 58.41 -9.4 ARC Grp ARCW ... ... ...dd 4.00 1.80 16 2.30 +9.5 ARCAbio rs ABIO ... ... ...dd 2.76 .45 101 .52 -61.3 ARMO Bi n ARMO ... ... ... 57.19 25.10 435 26.94 -9.4 ASML Hld ASML 1.71e .9 39 216.00 126.03 822 191.66 +10.3 ASV Hld n ASV ... ... ... 10.80 6.45 1 7.95 -21.7 ATA Inc ATAI .41e 7.9 ...dd 6.62 3.04 0 5.18 +12.1 ATN Intl ATNI .68 1.0 ...dd 73.99 49.50 39 66.30 +20.0 AV Homes AVHI ... ... 5 20.50 14.65 60 19.00 +14.1tAXT Inc AXTI ... ... 23 10.75 5.95 782 5.95 -31.6 Abaxis ABAX .64 .9 66 78.53 43.66 152 70.86 +43.1 AbeonaTh ABEO ... ... ...dd 22.75 4.55 1279 17.30 +9.1 Abeona wt ABEOW ... ... ... 17.56 2.50 9.55 -17.7 Ability rs ABIL ... ... ... 16.90 2.37 53 2.89 -34.3 Abiomed ABMD ... ... ...cc 309.28 123.60 861 293.20 +56.4 Ablynx n ABLX ... ... ... 55.29 17.75 29 54.45 +117.9 Abraxas AXAS ... ... 72 2.99 1.45 1041 2.87 +16.7 AcaciaC n ACIA ... ... 32 54.37 24.72 1659 28.19 -22.2 AcaciaTc ACTG .50 13.7 ...dd 5.50 2.90 83 3.65 -9.9 AcadiaHlt ACHC ... ... 16 54.34 26.92 962 37.70 +15.5tAcadiaPh ACAD ... ... ...dd 41.20 15.74 18265 15.20 -49.5 Acasti g rs ACST ... ... ...dd 3.36 .75 364 .78 -17.3 AccelrDiag AXDX ... ... ...dd 30.45 16.75 113 23.35 -10.9 Acceleron XLRN ... ... ...dd 46.93 24.37 399 35.34 -16.7 AccessNt ANCX .60 2.0 33 30.99 24.36 42 29.35 +5.4 Accuray ARAY ... ... ...dd 6.15 3.60 231 5.10 +18.6 AcelRx ACRX ... ... ...dd 5.75 1.55 183 2.35 +16.0 AcerTh rs ACER ... ... ... 22.63 5.70 10 18.90 +36.5 AcetoCorp ACET .26 10.4 6 17.10 2.22 1065 2.49 -75.9 Achaogen AKAO ... ... ...dd 27.49 9.83 1106 13.08 +21.8 AchvLfS rs ACHV ... ... ...dd 6.27 1.15 18 1.30 -3.2 Achillion ACHN ... ... ...dd 5.66 2.58 767 3.68 +27.8 AclarisTh n ACRS ... ... ...dd 31.50 16.01 270 17.73 -28.1 AcordaTh ACOR ... ... ...dd 29.60 13.60 400 22.90 +6.8 ActivsBliz ATVI .34f .5 44 79.63 50.36 3730 64.82 +2.4 Acxiom ACXM ... ... ...cc 32.93 18.60 792 25.53 -7.4 AdamasPh ADMS ... ... ...dd 44.00 13.50 747 28.44 -16.1 AdamisPh ADMP ... ... ...dd 6.45 2.35 337 3.65 -17.0 Adaptim n ADAP ... ... ... 13.41 4.28 311 12.52 +87.4 AddusHmC ADUS ... ... 46 55.75 30.95 49 53.00 +52.3 ADDvtgTch AEY ... ... ...dd 2.33 1.21 12 1.25 -15.0 AdestoTc n IOTS ... ... ...dd 9.20 4.00 78 8.50 +31.8 AdmaBio ADMA ... ... ...dd 5.50 2.01 21 4.93 +53.6 AdobeSy ADBE ... ... 64 233.17 130.82 2792 217.32 +24.0tAdomani n ADOM ... ... ... 18.31 .72 60 .72 -83.6 Adtran ADTN .36 2.4 40 25.10 14.40 336 14.70 -24.0 AduroBio n ADRO ... ... ...dd 14.05 5.83 198 6.85 -8.7 AdvEmis n ADES 1.00 9.0 3 12.20 7.00 85 11.11 +15.0tAdvEnId AEIS ... ... 18 95.00 59.46 343 60.20 -10.8 AdvMatls CDTI ... ... ...dd 3.72 1.09 1.17 -25.8 AMD AMD ... ... ... 15.65 9.04 85741 9.71 -5.5 Advaxis wt ADXSW ... ... ... 5.18 .62 .87 -13.3 Advaxis ADXS ... ... ...dd 9.55 1.51 340 1.69 -40.5 AdverumBi ADVM ... ... ...dd 8.59 2.40 466 5.90 +68.6 AdvS Vice n ACT ... ... ... 29.50 24.23 7 24.86 -5.2 Aegion AEGN ... ... 19 28.19 19.11 104 23.56 -7.4 AegleaBio n AGLE ... ... ...dd 11.35 2.81 427 7.94 +46.8 AehrTest h AEHR ... ... ... 4.99 2.12 58 2.32 -14.4 Aemetis AMTX ... ... ...dd 3.12 .45 41 1.68 +205.5 AeriePhm AERI ... ... ...dd 66.60 38.14 150 54.20 -9.3 AeroViron AVAV ... ... 61 58.99 28.13 182 54.49 -3.0 AEtern g rs AEZS ... ... ...dd 3.75 .78 76 1.65 -30.1 Aethlon rs AEMD ... ... ...dd 3.85 .79 72 1.31 +15.9 AeviGeno GNMX ... ... ...dd 2.65 .98 33 1.56 +30.0 AffimedNV AFMD ... ... ...dd 2.85 1.15 232 2.03 +55.8 Agenus AGEN ... ... ...dd 6.19 3.24 837 3.57 +9.5 AgileThera AGRX ... ... ...dd 5.60 1.93 58 2.83 +5.2 Agilysys AGYS ... ... ...dd 13.00 9.32 33 12.24 -.3 AgiosPhm AGIO ... ... ...dd 89.33 45.11 338 84.38 +47.6 AgroFresh AGFS ... ... 15 9.05 4.94 137 7.12 -3.8 AgroFr wt AGFSW ... ... ... 1.25 .13 .50 +22.0 AileronT n ALRN ... ... ... 15.48 5.25 30 5.67 -46.2 Aimmune n AIMT ... ... ...dd 42.00 15.97 412 30.82 -18.5 AirT Inc AIRT ... ... ...dd 34.83 14.40 0 26.85 +8.7 AirTrnsp ATSG ... ... ...dd 27.67 18.02 256 20.77 -10.2tAirMedia AMCN ... ... ...dd 2.87 .67 39 .69 -40.1 Airgain n AIRG ... ... 48 16.23 7.31 22 8.08 -10.1 AkamaiT AKAM ... ... 57 78.28 44.65 872 70.78 +8.8 AkariTh rs AKTX ... ... ... 20.00 1.70 34 1.89 -56.4 AkceaTh n AKCA ... ... ... 33.99 8.10 170 26.83 +54.6 AkebiaTher AKBA ... ... ...dd 20.25 9.04 289 9.41 -36.7 AkersBios AKER ... ... ...dd 2.10 .12 6005 .49 +267.2 Akorn Inc AKRX ... ... 15 34.00 12.40 3822 13.53 -58.0 Akoustis n AKTS ... ... ... 10.80 4.86 44 5.05 -18.9 Alarm.cm n ALRM ... ... 48 49.49 31.28 228 40.59 +7.5 AlaskCom ALSK ... ... ...dd 2.91 1.39 125 1.55 -42.2 Albireo ALBO ... ... ... 39.87 15.31 17 31.23 +22.0tAlcentra ABDC .72m 12.0 ...dd 14.61 5.93 261 6.00 -28.5 AlderBioPh ALDR ... ... ...dd 22.50 8.60 1117 13.20 +15.3 AldeyraTh ALDX ... ... ... 11.90 3.80 50 7.20 +5.9 Alexion lf ALXN ... ... 40 149.34 96.18 2181 106.04 -11.3 Alico ALCO .24 .8 43 34.80 25.55 11 31.95 +8.3 AlignTech ALGN ... ... ...cc 287.32 118.37 1289 245.63 +10.5 AlimeraSci ALIM ... ... ...dd 1.70 1.00 101 1.12 -15.8 Alkermes ALKS ... ... ...dd 71.22 41.15 873 44.07 -19.5 AllgnceBc n ABTX ... ... 32 42.60 31.75 11 41.55 +10.4 AllegiantT ALGT 2.80 2.0 12 181.45 111.54 175 143.30 -7.4 AllenaPh n ALNA ... ... ... 17.56 6.13 129 14.73 +46.4 AlliHold AHGP 2.97f 12.9 7 31.79 22.56 51 23.00 -14.1tAll MMA n AMMA ... ... ... 3.07 .35 69 .34 -70.9 AllnceRes ARLP 2.04f 12.8 4 23.45 15.82 218 16.00 -18.8 AldHlPrd rs AHPI ... ... ...dd 5.25 1.53 4 2.58 +23.4 AlliedMot AMOT .10 .3 46 42.70 21.02 25 39.87 +20.5 Alliqua rs ALQA ... ... ...dd 4.60 1.58 30 2.24 +23.8 AllotComm ALLT ... ... ...dd 6.09 4.54 19 5.11 -4.1 AllscriptH MDRX ... ... ...dd 16.13 10.78 667 12.22 -16.0 AlnylamP ALNY ... ... ...dd 153.99 49.40 707 94.33 -25.8 AlphaOmg AOSL ... ... 19 20.48 13.53 87 15.17 -7.3 Alphabet C GOOG ... ... 26 1186.89 849.86 2204 1021.18 -2.4 Alphabet A GOOGL ... ... 31 1198.00 866.11 2816 1022.99 -2.9 Alphatc rs ATEC ... ... ...dd 4.27 1.58 359 4.07 +53.0 AlpImmu n ALPN ... ... ...dd 12.87 2.05 11 8.05 -28.1 AlpsRtSec n SWIN ... ... ... 31.35 26.05 29.46 -1.0 Altaba AABA ... ... ...cc 80.56 47.74 4174 68.27 -2.3 Altair A n ALTR ... ... ...dd 33.38 16.55 139 28.96 +21.1 Altimm rs ALT ... ... ...dd 8.20 .65 353 .70 -64.8 Altisrce n ASPS ... ... 1 31.49 16.17 145 25.15 -10.2 AltraIndlM AIMC .68 1.5 22 53.70 38.45 74 44.25 -12.2 Alzheon n ALZH ... ... ... AmTrstFn AFSI .34 2.7 ...dd 16.48 8.80 544 12.67 +25.8tAmarin AMRN ... ... ... 4.60 2.76 6261 2.68 -33.2 Amazon AMZN ... ... ...cc 1617.54 903.00 6355 1460.17 +24.9 AmbacF wt AMBCW ... ... ... 12.50 5.04 5.76 +.3 AmbacFin AMBC ... ... ...dd 22.02 13.17 293 17.58 +10.0 Ambarella AMBA ... ... 23 66.23 40.06 1034 46.05 -21.6 Amdocs DOX 1.00f 1.5 18 71.72 60.82 446 66.63 +1.8 Amedica rs AMDA ... ... ... 6.94 1.25 21 1.38 -57.8 Amedisys AMED ... ... 47 68.50 45.60 299 65.28 +23.8 AMERCO UHAL 2.50e ... 18 400.99 326.30 58 345.55 -8.6tAmeriHld n AMRH ... ... ... 13.50 1.27 86 1.26 -59.4 AmerHl wt AMRHW ... ... ... 7.58 .25 .84 +9.8 AFMulti ATAX .50 8.1 21 6.40 5.62 117 6.20 +2.5sAmCarM CRMT ... ... 13 53.35 33.05 25 53.45 +19.7 AmAirlines AAL .40 .9 8 59.08 42.01 7833 45.25 -13.0 ACapSenF ACSF 1.16 10.5 5 13.75 10.35 14 11.05 +5.0 AmElTech AETI ... ... ...dd 2.80 .70 27 .70 -53.3 AmerNtl AMNB 1.00 2.5 20 43.00 34.60 8 39.80 +3.9 AmNatIns ANAT 3.28 2.7 23 134.03 110.43 64 121.78 -5.0 AmOutBr AOBC ... ... 7 24.49 8.32 500 11.31 -11.9 AmPubEd APEI ... ... 34 45.75 17.40 78 40.80 +62.9 AmRailcar ARII 1.60 4.3 5 43.90 34.29 32 37.53 -9.9 AmrRvr AMRB .20 1.3 31 16.49 12.21 1 15.28 +.3 ASoft lf AMSWA .44 3.4 25 13.69 9.00 27 12.91 +11.0 AmSupr rs AMSC ... ... ...dd 7.75 2.89 100 6.08 +67.5 AWoodmk AMWD ... ... 23 148.44 78.75 456 84.80 -34.9 AmerisBc ABCB .40 .8 22 59.05 41.05 152 52.65 +9.2 Amerisafe AMSF .88 1.6 23 67.82 51.20 42 56.45 -8.4 AmrSvFin ASRV .06 1.5 ...dd 4.40 3.80 16 4.10 -1.2 AmSvFn pf ASRVP 2.11 7.6 ... 30.10 26.50 27.75 -4.3 AmesNatl ATLO .92f 3.2 19 32.00 26.00 8 28.80 +3.4 Amgen AMGN 5.28 3.0 15 201.23 152.16 4693 174.83 +.5 AmicusTh FOLD ... ... ... 17.40 6.41 1935 13.57 -5.7 AmkorTch AMKR ... ... 8 12.48 8.32 2120 8.82 -12.2 Amphastar AMPH ... ... ... 20.45 13.15 67 19.28 +.2 AmpOnRt ef IBUY ... ... ... 47.99 30.75 68 44.55 +9.0 AmtechSys ASYS ... ... ... 15.45 5.38 100 7.11 -29.4 Amyris rs AMRS ... ... ...dd 9.26 1.86 868 6.69 +78.4 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued on next page MONEY & MARKET$Page 9 www.sunnewspapers.net The Sun/Thursday, April 26, 2018

PAGE 41

AnalogDev ADI 1.92f 2.2 42 98.38 74.65 2566 87.77 -1.4 Anlogic ALOG .40 .5 ...dd 101.80 66.00 165 83.35 -.5 Anaptys n ANAB ... ... ... 134.00 18.15 313 85.35 -15.3 Anavex rs AVXL ... ... ...dd 6.27 1.85 163 2.38 -26.1 AnchBcWA ANCB ... ... 21 25.50 23.70 0 24.72 -.3 Andersons ANDE .66 2.0 ...dd 38.23 29.60 67 32.70 +5.0 AngioDyn ANGO ... ... ... 20.71 14.80 121 19.77 +18.9 AnikaTh ANIK ... ... 21 69.81 42.51 133 44.41 -17.6 Ansys ANSS ... ... 51 171.92 108.70 323 159.86 +8.3 AntaresP ATRS ... ... ...dd 4.09 1.58 475 2.28 +14.6 AntherP rs ANTH ... ... ... 3.36 .30 514 .32 -80.5 Apellis n APLS ... ... ... 32.00 12.45 273 22.35 +3.0 ApogeeE APOG .63f 1.5 15 59.76 37.24 215 42.26 -7.6 ApollEnd rs APEN ... ... ... 11.88 3.55 12 5.76 +2.9 ApolloInv AINV .60 11.2 ... 6.82 5.18 310 5.34 -5.7 ApolMed n AMEH ... ... ... 30.00 10.00 1 14.95 -37.7 AppFolio n APPF ... ... ...cc 52.25 25.55 83 47.60 +14.7 Appian A n APPN ... ... ... 43.26 14.60 343 25.97 -17.5 Apple Inc AAPL 2.52 1.5 19 183.50 142.20 28290 163.65 -3.3 ApplRecy h ARCI ... ... ...dd 1.75 .52 34 .77 -26.3 AplDNA wt APDNW ... ... ... 1.04 .21 .37 +1.9 ApldDNA APDN ... ... ...dd 3.45 .90 52 1.49 -6.3 AppGenTc AGTC ... ... 28 6.05 3.25 50 4.70 +30.6 ApldMatl AMAT .80f 1.6 16 62.40 40.09 13168 49.14 -3.9 ApldOptoel AAOI ... ... 9 103.41 22.54 815 32.62 -13.7 Approach AREX ... ... ...dd 4.21 1.95 1619 2.77 -6.4 Apptio n APTI ... ... ... 30.83 12.38 607 28.93 +23.0 ApricusB rs APRI ... ... ...dd 3.34 .25 565 .26 -86.0 AptevoTh n APVO ... ... ... 4.85 1.15 53 4.22 -.5 AptoseB g APTO ... ... ...cc 3.97 .78 204 3.25 +45.1 AquaMetal h AQMS ... ... ...dd 18.70 1.42 471 2.60 +22.1 AquaB Tc n AQB ... ... ... 9.99 2.25 39 3.08 -12.5 AquinoxPh AQXP ... ... ...dd 16.90 10.02 85 12.96 +10.2 ArQule ARQL ... ... ...dd 3.35 .92 477 2.81 +70.3 Aradigm h ARDM ... ... ...dd 7.35 .78 27 1.39 -79.3 AralezPh ARLZ ... ... ...dd 2.98 .95 238 1.35 -4.9 AratanaTh PETX ... ... ...dd 7.67 3.67 382 5.08 -3.4 ArbutusB g ABUS ... ... ...dd 8.25 3.20 187 5.60 +10.9 ArcBest ARCB .32 1.0 15 39.70 16.95 148 33.25 -7.0 ArcadB rsn RKDA ... ... ... 66.56 3.60 88 16.10 +192.7 ArchCap ACGL ... ... 24 102.60 78.20 397 80.62 -11.2 ArchCap pfF ACGLO ... ... ... 25.99 23.67 19 23.95 -5.5 ArchC pfE ACGLP 1.31 5.5 ... 25.25 22.75 40 23.66 -5.8 ArchrkPtrs APLP 1.14 7.6 ...cc 16.69 10.58 245 14.91 +25.2 Arcimoto n FUV ... ... ... 6.35 2.54 4 3.01 -24.9 ArcturusT rs ARCT ... ... ... 15.19 4.78 46 5.10 -35.8 Ardelyx ARDX ... ... ... 14.10 4.05 133 4.85 -26.5 ArenaPh rs ARNA ... ... ...dd 45.85 11.30 1082 40.38 +18.9 AresCap ARCC 1.52 9.6 10 17.68 15.03 1800 15.90 +1.1 Argenx n ARGX ... ... ... 90.20 17.33 61 86.30 +36.7 ArgoGp42 AGIIL 1.63 6.4 ... 25.77 25.00 6 25.35 +.3 ArgoGpInt AGII 1.08b 1.8 12 60.15 48.83 106 58.40 +8.9 ArkRst ARKR 1.00 4.3 86 29.49 21.75 6 23.18 -14.2 Arotech ARTX ... ... 30 4.35 2.70 56 3.28 -7.7 ArrayBio ARRY ... ... ...dd 18.78 6.73 1867 13.83 +8.0 ArrisIntl ARRS ... ... 31 30.38 22.60 799 27.17 +5.8 ArrowFn AROW 1.00b 2.8 16 38.60 29.81 16 36.25 +6.8 ArrCountR n DWCR ... ... ... 33.04 29.75 0 29.98 -.7 ArwDWATc DWAT .09e .8 ...q 12.50 10.52 1 11.64 ArrowPhm ARWR ... ... ...dd 8.09 1.42 617 6.61 +79.6 Arsanis n ASNS ... ... 10 28.69 10.40 19 16.12 +26.3 ArtesRes ARTNA .94 2.5 25 43.22 32.00 11 37.48 -2.8 ArtsWay ARTW .05 1.8 ...dd 3.48 2.00 1 2.75 -7.8 AscenaRtl ASNA ... ... ...dd 4.11 1.65 635 2.19 -6.8 Ascendis n ASND ... ... ... 69.00 21.95 49 64.18 +60.2 AscentCap ASCMA ... ... ... 17.84 3.30 29 3.56 -69.0 AsiaPWire APWC .10e ... ... 3.10 2.30 2 2.40 -12.7 AspenGp n ASPU ... ... ... 9.61 5.35 26 7.45 -16.5 AspenTech AZPN ... ... 36 88.33 53.51 641 85.52 +29.2 AssembBio ASMB ... ... ...dd 67.36 18.60 119 43.71 -3.4 AstaFund s ASFI 5.30e ... ...cc 5.30 2.82 31 3.65 +6.0 Astec ASTE .40 .7 32 66.66 45.70 107 56.08 -4.1 AstroNova ALOT .28 1.6 36 18.40 11.00 4 17.60 +27.1 Astronics ATRO ... ... 45 49.45 23.95 64 38.06 -8.2 Astrotch rs ASTC ... ... ... 6.60 2.01 14 2.29 -31.6 AsureSftw h ASUR ... ... ...dd 17.53 9.89 75 14.94 +5.8 AtaraBioth ATRA ... ... ...dd 49.90 11.80 386 40.70 +124.9 athenahlth ATHN ... ... ...cc 158.66 95.01 563 142.47 +7.1 Athenex n ATNX ... ... ... 20.79 11.21 99 15.90 Athersys ATHX ... ... ...dd 2.63 1.29 523 2.01 +11.0 AtlAcq n ATAC ... ... ... 15.00 9.75 1 10.05 +1.9 AtlAcq un ATACU ... ... ... 11.00 9.56 10.75 +5.4 AtlAcq rt ATACR ... ... ... .66 .33 .58 -3.3 AtlanAmer AAME .02 .6 29 4.00 3.00 1 3.18 -6.5 AtlCapBc n ACBI ... ... 36 19.85 15.20 62 19.20 +9.1 AtlCstFin ACFC ... ... 29 11.21 7.05 3 10.27 +8.9 AtlanticaYd AY 1.14e 5.7 ... 25.99 18.00 244 20.15 -5.0 Atlanticus ATLC ... ... ... 3.49 1.95 1 2.12 -11.7 AtlasAir AAWW ... ... 7 68.70 45.45 135 63.80 +8.8 AtlasFin AFH ... ... ...dd 21.50 9.90 63 10.65 -48.2 AtlasFin pf AFHBL 1.66 6.7 ... 27.87 24.50 3 24.80 -4.8 Atlassian n TEAM ... ... ...dd 62.78 31.58 3019 55.17 +21.2 Atomera n ATOM ... ... ...dd 8.00 2.45 94 4.95 +14.3 AtriCure ATRC ... ... ...dd 25.18 14.88 148 20.44 +12.1 Atrion ATRI 4.80 .8 35 694.00 504.26 5 632.00 +.2sAttunity ATTU ... ... ...dd 8.40 6.25 63 8.44 +20.9 aTyrPhm n LIFE ... ... ... 6.50 2.30 50 2.35 -32.9 AubNB AUBN .96f 2.4 18 41.75 32.65 3 40.00 +2.8 Audentes n BOLD ... ... ...dd 41.80 13.90 279 35.54 +13.7 AudCodes AUDC ... ... 19 8.43 5.83 50 7.25 -1.5 AuriniaPh AUPH ... ... ...dd 8.19 4.41 609 5.38 +18.8 AutoWeb AUTO ... ... 10 14.30 2.88 32 3.68 -59.2 Autodesk ADSK ... ... ...dd 141.26 89.20 1927 123.97 +18.3 AutoData ADP 2.76f 2.4 31 125.24 95.50 1557 116.70 -.4 AvadelPh AVDL ... ... 5 11.93 6.71 78 7.08 -13.7 AveThera n ATXI ... ... ... 8.58 3.40 9 3.95 +9.1 AVEO Ph h AVEO ... ... ...dd 4.24 .57 866 2.61 -6.5 Avexis n AVXS ... ... ...dd 213.70 65.54 668 212.48 +92.0 AviatNet rs AVNW ... ... ...dd 24.14 12.90 20 17.15 +13.1 AvidBios rs CDMO ... ... ... 5.78 2.24 750 3.74 -3.6 AvidB pfE CDMOP 2.63 11.1 ... 27.00 20.62 23.59 -3.3 AvidTech AVID ... ... 88 7.65 3.99 298 4.40 -18.4 Avingr nrs AVGR ... ... ...dd 38.24 .95 464 1.20 -83.5 AvisBudg CAR ... ... 17 50.88 20.71 1658 48.06 +9.5 AvistaHl un AHPAU ... ... ... 10.45 10.05 10.14 -1.6 AvistaHl wt AHPAW ... ... ... .51 .20 .39 +39.3 AvistaHl n AHPA ... ... ... 10.20 9.28 0 10.02 +1.0 Aware AWRE ... ... 36 5.40 3.70 14 3.95 -12.2 Axcelis rs ACLS ... ... 6 37.05 18.60 261 22.30 -22.3 AxoGen AXGN ... ... ...dd 41.73 11.40 235 38.95 +37.6 AxonEntpr AAXN ... ... ...cc 44.06 20.57 589 43.00 +62.3 Axovant n AXON ... ... ...dd 27.98 1.02 232 1.07 -79.7 AxsomeT n AXSM ... ... ...dd 6.45 2.05 140 2.65 -52.7 AytuBioSc n AYTU ... ... ... 6.82 .38 2304 .56 -74.9 AzurRx n AZRX ... ... ... 5.25 2.31 19 2.89 -20.5B -:B Comm BCOM 3.58e ... ... 21.50 11.30 1 12.62 -31.4 BRileyFn RILY .49e 2.4 14 21.60 13.55 35 20.80 +14.9 BRileyF 7.5 RILYL 1.88 7.4 ... 26.84 25.28 2 25.48 -2.0 BRiley27 n RILYZ 1.88 7.5 ... 26.20 24.76 15 25.06 -3.1 BRileyF27 n RILYG ... ... ... 25.90 24.49 4 24.76 -2.4 BCB Bc BCBP .56 3.6 16 16.10 12.05 17 15.65 +7.9 BFC Cp pf BANFP 1.80 6.4 ... 29.45 26.05 28.25 +2.7 BGC Ptrs BGCP .72 5.4 ...dd 16.97 11.03 1091 13.36 -11.6 BIO-key n BKYI ... ... ... 3.67 1.20 28 2.15 +21.5 BJsRest BJRI .44 .9 20 50.00 28.00 364 48.65 +33.7 BldrsAsia ADRA .72e 2.1 ...q 37.70 29.69 0 33.94 -1.8 BldrsDev ADRD .72e 3.1 ...q 25.31 21.20 10 23.30 -1.0 BldrsEmg ADRE .60e 1.4 ...q 48.92 36.50 3 42.79 -.8 BldrsEur ADRU .78e 3.4 ...q 24.65 20.59 1 22.66 -1.0tBMC Stock BMCH ... ... 23 25.70 17.60 377 17.50 -30.8 BOK BOKF 1.80 1.7 20 107.00 77.10 191 105.14 +13.9 BOK 56 n BOKFL 1.34 5.4 ... 26.23 24.39 11 25.03 -2.3 BOS Ltd BOSC ... ... ...dd 2.97 1.53 0 2.22 +1.4sBSB Bcp BLMT ... ... 21 32.90 27.25 7 32.95 +12.6 Baidu BIDU ... ... 18 274.97 173.52 2250 231.41 -1.2 Balchem BCPC .42f .5 43 90.27 70.23 55 89.06 +10.5 BaldwLy BWINA 1.12f 4.9 52 26.95 21.41 0 23.02 -5.1 BaldLyB BWINB 1.12f 4.8 53 25.40 21.20 12 23.20 -3.1 BallardPw BLDP ... ... ...dd 5.94 2.55 1122 3.34 -24.3 BncFstOK s BANF .84 1.4 21 61.65 45.74 35 58.40 +14.2 Bancorp34 n BCTF 1.25e ... ... 17.25 12.56 2 16.42 +11.3 BncpBnk lf TBBK ... ... ...dd 11.37 4.97 154 10.86 +9.9 Bandwith n BAND ... ... 35 33.23 18.05 27 31.90 +38.0 BkCmcCA BOCH .12 1.1 16 12.40 9.90 15 11.35 -1.3 BankMarin BMRC 1.24 1.6 22 77.90 59.05 20 75.60 +11.2 BkMont36 n BMLP 3.50e 7.5 ... 53.32 43.00 46.38 -2.8 BkPrince n BPRN ... ... ... 34.95 29.43 8 33.55 -2.3 BankSC BKSC .60 2.7 21 23.00 17.35 1 22.04 +14.1 BkofJames BOTJ .24 1.6 15 16.25 13.87 0 14.94 +.1 BkOzarks OZRK .78f 1.6 15 53.70 40.15 643 47.36 -2.2 BankFncl BFIN .32 1.9 30 17.25 13.97 167 17.00 +10.8 BankwellF BWFG .48f 1.5 16 38.50 29.90 5 32.31 -5.9 Banner Cp BANR 1.40f 2.4 19 62.75 52.07 367 58.44 +6.0 Baozun n BZUN ... ... ...cc 52.33 14.95 2020 43.54 +38.0 BiPTrLBear DLBS ... ... ...q 22.10 13.54 8 21.55 +31.9sBiP10yTBear DTYS ... ... ...q 23.99 13.93 105 24.10 +32.0 BiP2yrTBull DTUL ... ... ...q 65.27 56.35 56.35 -6.9 BiPTrSteep STPP ... ... ...q 35.49 29.08 1 32.18 +4.6 BiPUrFlat FLAT ... ... ...q 64.99 59.75 63.86 +3.4 BiP10yTBull DTYL ... ... ...q 77.88 73.11 73.11 -5.2 BiP2yrTBear DTUS ... ... ...q 39.43 29.57 0 39.18 +11.9 BiPTrLBull DLBL ... ... ...q 78.32 75.08 75.08 -4.1sBarIvrsUST TAPR ... ... ...q 28.99 19.30 4 29.30 +33.4 BarHilc n BHAC ... ... ... 12.35 10.20 10.70 +2.5 BarHilc rt BHACR ... ... ... .47 .11 .28 +75.0 BarHilc wt BHACW ... ... ... .26 .03 .22 +211.4 BarHilc un BHACU ... ... ... 10.80 8.52 10.40 BarrettB lf BBSI 1.00 1.1 37 90.25 44.52 41 86.97 +34.9 BassettF BSET .44 1.5 25 41.30 27.70 65 29.15 -22.5 BeacnRfg BECN ... ... 17 66.48 39.57 623 48.80 -23.5 BeasleyB BBGI .20f 1.7 4 18.19 8.15 12 11.75 -12.3 BedBath BBBY .64f 3.6 6 40.33 17.11 2819 17.73 -19.4 BeiGene n BGNE ... ... ...dd 182.79 34.36 326 166.00 +69.9 BelFuse A BELFA .24 1.4 18 29.90 15.24 0 17.61 -19.3 BelFuseB BELFB .28 1.4 20 33.45 17.10 11 20.50 -18.6 Belleroph n BLPH ... ... ...dd 2.74 1.00 42 2.24 -13.2 BellicumP BLCM ... ... ...dd 14.49 5.02 852 7.20 -14.4 BenefBncp BNCL .24a 1.5 35 17.50 14.30 276 16.25 -1.2 Benetfoc BNFT ... ... ...dd 37.10 21.75 162 27.75 +2.8 Benitec wt BNTCW ... ... ... .50 .11 .45 +12.5 BenitecB n BNTC ... ... ... 4.20 1.85 1 3.21 +8.4 Beyondsp n BYSI ... ... ... 48.49 19.55 80 32.00 +10.0 Big 5Sprt BGFV .60 6.9 9 17.10 5.05 722 8.75 +15.1 BigRockP n BRPA ... ... ... 10.93 9.58 9.85 +1.8 BigRock wt BRPAW ... ... ... .44 .30 .39 -3.5 BigRock rt BRPAR ... ... ... .74 .29 .42 +13.5 BigRock un BRPAU ... ... ... 11.00 9.99 10.50 +2.6 Bilibili n BILI ... ... ... 11.80 9.62 1529 10.90 -3.0 BioTechne TECH 1.28 .8 50 154.56 99.97 180 151.56 +17.0 BioDlvry lf BDSI ... ... ...cc 3.60 1.60 199 2.10 -28.8 BioHiTch n BHTG ... ... ... 4.55 3.39 11 3.79 -16.7 BioLifeSol BLFS ... ... ...dd 7.83 2.01 36 7.21 +20.2 BioLneRx h BLRX ... ... ... 1.34 .80 192 .82 -24.8 BioXcelT n BTAI ... ... ... 11.94 6.76 19 7.63 -30.8 BioanlySys BASI ... ... 16 2.95 1.19 80 1.75 -28.6 Bioblast rs ORPN ... ... ... 5.99 1.81 16 2.16 -5.5tBiocept rs BIOC ... ... ...dd 1.90 .23 1192 .23 -67.0 Biocryst BCRX ... ... ...dd 7.39 3.95 383 4.87 -.8 Biofront n BFRA ... ... ... 17.98 11.25 0 13.92 +14.3 Biogen BIIB ... ... 17 370.57 244.28 2487 269.45 -15.4 Biolase BIOL ... ... ...dd 1.45 .28 142 .37 -12.9 BioMarin BMRN ... ... ...dd 100.51 75.81 1251 81.53 -8.6 Biomeri n BMRA ... ... ... 9.32 2.25 12 3.57 -4.5 BiondVax n BVXV ... ... ... 10.75 4.60 13 6.39 +19.2 BiondVx wt BVXVW ... ... ... 4.80 .75 1.59 +23.4 BioScrip BIOS ... ... ...dd 3.39 1.45 212 2.70 -7.2 BioSpecif BSTC ... ... 26 58.79 38.05 8 42.29 -2.4 BiostrPh rs BSPM ... ... ...dd 5.97 1.18 64 2.13 +20.1 BioTelem BEAT ... ... ...dd 39.20 23.30 372 33.75 +12.9 BisnCap n BCAC ... ... ... 10.05 9.67 1 9.97 +1.0 BisnCap wt BCACW ... ... ... .47 .23 .36 BisnCap un BCACU ... ... ... 10.81 10.05 10.50 +2.2 BisnCap rt BCACR ... ... ... .52 .25 0 .42 +10.8 BlackBox BBOX .48 24.0 ...dd 11.00 1.80 353 2.00 -43.7 BlRidgAc n BRAC ... ... ... 9.75 9.52 6 9.75 +1.0 BlRidgA wt BRACW ... ... ... .35 .24 .32 -4.5 BlRidgAc rt BRACR ... ... ... .35 .22 3 .30 +7.1 BlRidgA un BRACU ... ... ... 10.56 9.97 10.40 +2.6 BlackLin n BL ... ... ... 45.19 28.79 287 41.04 +25.1 BlkRkCap BKCC .72 11.4 22 7.88 5.48 357 6.29 +1.0 Blckbaud BLKB .48 .5 77 116.07 75.93 235 105.05 +11.2 BlkhwkNet HAWK ... ... ...cc 47.00 32.60 866 44.85 +25.8tBlinkCh n BLNK ... ... ... 3.29 1.45 82 1.45 -53.5 BlinkCh wt BLNKW ... ... ... BloominBr BLMN .36f 1.5 21 25.00 16.11 2252 23.48 +10.0 Blucora BCOR ... ... ...dd 27.25 17.55 260 26.20 +18.6 BlueBird BLBD ... ... 10 24.99 15.66 64 24.15 +21.4 BlueBPet n BUFF ... ... 46 40.15 21.51 40.00 +22.0 BlueHBcp BHBK .60a 2.8 26 22.05 17.35 85 21.15 +5.2 BluebBio BLUE ... ... ...dd 236.17 74.45 382 162.60 -8.7 BlueknEP BKEP .58 13.0 ... 7.35 4.05 24 4.45 -12.7 Bluekn pf BKEPP .72 10.1 ... 8.52 6.85 15 7.08 -8.9 BlueprtM n BPMC ... ... ...dd 109.00 34.38 233 78.33 +3.9 BofI Hld s BOFI ... ... 21 43.20 21.60 485 42.73 +42.9 BofI pf BOFIL 1.56 6.1 ... 28.33 24.25 2 25.73 -.3 Boingo WIFI ... ... ...dd 28.34 13.45 311 23.23 +3.2 Bojangles n BOJA ... ... 8 22.35 11.35 124 14.55 +23.3 BonsoElec BNSO ... ... ... 4.10 1.96 6 2.92 +19.2 BookingHl BKNG ... ... 29 2228.99 1630.56 253 2077.61 +19.6 BorqsTch BRQS ... ... ...cc 10.50 4.00 3 8.50 +56.0 BosOma n BOMN ... ... ... 35.49 12.15 172 21.09 -34.9 BostPrv BPFH .48 2.9 18 17.20 13.95 397 16.35 +5.8 BostPrv wt BPFHW ... ... ... 11.39 8.18 8.54 -11.2 BostPrv pf BPFHP 1.74 6.9 ... 26.29 25.06 0 25.35 -1.1 BttmlnT EPAY ... ... 43 40.97 21.52 285 39.44 +13.7 Boxlight n BOXL ... ... ... 9.17 3.00 2 3.55 -38.7 Brainstorm BCLI ... ... ...dd 5.18 2.88 22 3.30 -15.8 BravoBrio BBRG ... ... ...dd 5.15 1.65 150 4.00 +60.0 BridgeBcp BDGE .92 2.7 18 37.95 29.80 65 33.75 -3.6tBridglne rs BLIN ... ... ... 4.45 1.76 75 1.76 -27.5 BridgBcs n BWB ... ... ... 13.87 12.60 60 12.98 +2.9 BridgfdFds BRID ... ... 15 21.55 11.05 2 15.36 +22.4 Brightcove BCOV ... ... ...dd 8.90 5.40 316 7.90 +11.3 BrghtFn n BHF ... ... ... 70.00 49.05 568 51.38 -12.4 BroadcInc AVGO 7.00 3.1 ...cc 285.68 219.68 2980 229.00 -10.9 BroadVis BVSN ... ... ...dd 4.50 2.00 1 2.07 -42.5 BrdwyFn h BYFC ... ... 27 2.67 1.70 7 2.16 -8.5 BroadwdE BWEN ... ... 12 9.80 2.10 30 2.81 +3.3 BrkdPrp BPY 1.26 6.5 ... 24.96 18.13 514 19.32 -12.8 BrklneB BRKL .40f 2.4 21 17.20 13.60 212 16.50 +5.1 BrooksAuto BRKS .40 1.6 28 34.77 21.61 417 25.54 +7.1 BrukerCp BRKR .16 .5 29 36.53 22.21 537 29.88 -12.9 BrynMawr BMTC .88 1.9 20 47.20 38.75 55 45.90 +3.8 Bsquare BSQR ... ... ...dd 5.84 3.35 2 4.40 -5.4 BldrFstSrc BLDR ... ... 21 23.28 13.33 805 18.08 -17.0 Burcon g BUR ... ... ...dd 1.46 .38 16 .50 -3.7 BusinFst n BFST ... ... ... 30.00 25.00 27.51 +8.9C -:C&F Fnc CFFI 1.36 2.3 19 65.05 45.28 6 59.50 +2.6 CA Inc CA 1.02 3.0 16 37.25 30.45 1757 34.50 +3.7 CAS Med CASM ... ... ...dd 1.35 .59 7 1.17 +51.9 CASI Phr h CASI ... ... ...dd 7.61 .91 591 6.46 +98.8 CB FnSvcs CBFV .88 2.8 17 32.65 25.10 0 31.90 +6.3 CBAK Eng CBAK ... ... ... 2.35 1.20 1 1.30 -11.9 CBOE Glb CBOE 1.08 1.0 43 138.54 81.85 1039 106.27 -14.7 CBTX Inc n CBTX .20 .7 ... 30.87 27.00 95 29.26 -1.3 CDK Globl CDK .60 .9 25 76.04 59.33 1042 64.07 -10.1 CDW Corp CDW .84 1.2 25 76.73 55.80 407 71.13 +2.4tCEVA Inc CEVA ... ... 21 51.80 33.85 208 33.75 -26.9 CH Robins CHRW 1.84 2.0 28 100.18 63.41 1093 92.59 +3.9 CHF Sol rs CHFS ... ... ...dd 32.60 2.50 107 2.94 -15.0 CHS Inc pf CHSCP 2.00 6.7 ... 31.47 28.89 6 29.68 -1.5 CHS pfB CHSCO 1.97 6.8 ... 29.86 27.78 14 28.80 -.1 CHS pfB2 CHSCN 1.78 6.4 ... 29.99 26.16 73 27.87 +1.9 CHS pfB3 CHSCM 1.69 6.4 ... 28.99 25.56 21 26.56 +.3 CHS pfB4 CHSCL 1.88 6.8 ... 29.90 27.15 18 27.55 -2.1 CIM CmTr CMCT .50a 3.4 40 20.45 11.75 2 14.90 -22.0 CIM CT pfL CMCTP ... ... ... 0 1.00 CM Finan CMFN 1.00 12.4 6 10.80 7.40 7 8.05 -1.2 CM SevSt n CMSS ... ... ... 9.82 9.59 1 9.72 +.7 CM SevSt wt CMSSW ... ... ... .33 .24 .24 -17.2 CM SvSt un CMSSU ... ... ... 10.38 9.93 0 10.34 +3.8 CM SevSt rt CMSSR ... ... ... .40 .01 .32 CME Grp CME 2.80a 1.7 35 171.71 114.82 1369 161.08 +10.3 CNBFnPA CCNE .66 2.3 16 31.46 20.91 20 29.16 +11.1tCPI Crd rs PMTS ... ... ... 19.75 2.38 43 2.49 -32.2 CPS Tech CPSH ... ... 25 2.20 1.02 3 1.24 -25.3 CRA Intl CRAI .68 1.2 36 58.49 31.77 86 56.35 +25.4 CRISPR n CRSP ... ... ... 61.24 13.50 846 47.78 +103.5 CSG Sys CSGS .84f 1.9 25 48.82 35.48 145 43.89 +.2 CSI Comp CCLP .75 10.1 ...dd 8.62 4.12 52 7.41 +35.5 CSP Inc CSPI .44 3.9 27 18.89 9.61 46 11.15 -29.5 CSW Ind n CSWI ... ... 31 50.00 34.85 25 45.15 -1.7 CSX CSX .88f 1.5 9 61.50 47.99 6057 59.99 +9.1 CTI BioP rs CTIC ... ... ...dd 4.52 2.45 103 3.90 +45.5 CTI Inds CTIB ... ... ... 6.19 3.25 1 3.80 -6.6 CUI Glbl CUI ... ... ...dd 4.60 2.44 32 2.68 -2.5 CVB Fncl CVBF .56 2.5 21 25.49 19.58 319 22.68 -3.7 CVD Eqp CVV ... ... 17 13.50 7.79 18 8.10 -30.2 CabotMicro CCMP 1.60f 1.6 43 115.94 68.00 211 98.14 +4.3 Cadence CDNS ... ... 49 46.00 31.22 3899 39.56 -5.4 Cadiz h CDZI ... ... ...dd 16.25 9.65 235 13.45 -5.6tCaesarStne CSTE .29e ... 25 44.00 18.35 93 18.30 -16.8 CaesarsEnt CZR ... ... ...dd 14.50 9.78 9017 11.50 -9.1 CafePress PRSS ... ... ...dd 2.97 1.30 76 1.32 -28.5sCal-Maine CALM 2.49e 5.0 98 50.40 33.40 300 49.95 +12.4 Caladriu rs CLBS ... ... ...dd 6.35 2.63 2 4.46 +27.1 CalaCvHi CHY 1.20 10.1 ...q 12.42 10.60 271 11.92 +.6 CalaCvOp CHI 1.14 10.2 ...q 11.75 10.01 166 11.21 +.2 CalaCv&Inc CCD 2.00 9.8 ...q 20.98 18.15 58 20.45 +1.9 CalaGDyIn CHW .84 9.1 ...q 9.87 8.00 148 9.20 +1.3 CalaGTR CGO 1.20 8.7 ...q 16.34 11.98 20 13.77 -8.6 CalaStrTR CSQ .99 8.4 ...q 12.91 11.00 326 11.84 -2.0 CalAmp CAMP ... ... 46 25.45 17.52 364 22.72 +6.0 CalavoGr h CVGW .95f 1.0 41 98.85 64.00 88 96.30 +14.1 Calithera CALA ... ... ...dd 20.05 5.35 202 5.90 -29.3 CalumetSp CLMT ... ... ...dd 9.95 3.45 98 7.03 -8.8 CalvUSInc n CRUSC ... ... ... 100.02 99.99 99.99 Calyxt n CLXT ... ... ... 31.89 9.26 56 15.98 -27.5 CambLrn ABCD 1.36 13.0 34 13.77 4.67 322 10.47 +84.3 CambrBc n CATC 1.92 2.2 ... 90.95 70.00 3 87.72 +9.9 CamdnN s CAC 1.00f 2.2 17 47.41 37.10 19 44.80 +6.3 Camtek h CAMT .14p ... 11 7.96 3.67 79 6.86 +19.9 CdnSolar CSIQ ... ... 9 19.09 12.07 456 15.13 -10.3 CancerGen CGIX ... ... ...dd 4.78 .90 686 .94 -49.2 CantbryPk CPHC .28f 1.9 23 17.55 10.00 2 14.90 -8.3 CpStarFn n CSTR ... ... ...cc 22.22 16.00 8 19.19 -7.6 CapellaEd CPLA 1.72 1.9 26 99.25 65.15 26 92.50 +19.5 CapCtyBk CCBG .28 1.2 23 26.50 17.68 28 23.53 +2.6 CapProd CPLP .32 9.9 14 4.00 2.98 180 3.24 -3.6 CapSwst CSWC .99e 5.8 18 18.00 14.85 11 16.99 +2.7 CapitalaF CPTA 1.00 12.6 72 14.30 6.88 42 7.95 +9.2 Capitala22 CPTAL 1.50 6.0 ... 26.15 24.13 5 25.15 -.2 CapF cv22 CPTAG 1.44 5.9 ... 25.73 24.25 24.46 -1.6 CapFedFn CFFN .34a 2.7 21 15.11 12.19 323 12.73 -5.1 Capricor CAPR ... ... ...dd 4.25 .63 110 1.34 -15.2 CpstnTur rs CPST ... ... ...dd 1.85 .58 596 1.44 +87.0 CarGurus n CARG ... ... ... 40.60 25.85 286 31.81 +6.1 CaraThera CARA ... ... ...dd 28.50 11.11 383 12.48 +2.0 Carbonite CARB ... ... ...cc 33.55 18.30 354 30.10 +19.9 Crdiom grs CRME ... ... ...dd 4.84 1.29 27 2.22 +43.2 CardiovSys CSII ... ... ...dd 33.11 20.58 110 22.74 -4.0 Cardlytc n CDLX ... ... ... 20.99 11.10 95 13.54 +1.3 Cardtronic CATM ... ... 10 45.10 15.80 384 25.88 +39.7 CareTrust CTRE .82f 6.4 27 19.86 12.73 594 12.91 -23.0sCareDx h CDNA ... ... ...dd 9.50 .76 234 9.47 +29.0 CareerEd CECO .30f 2.3 ...dd 14.33 8.10 291 13.18 +9.1 CarlyleGp CG 1.41e 7.0 8 25.90 16.16 681 20.15 -12.0 CarlGp pfA TCGP 1.47 6.3 ... 25.85 23.31 23 23.45 -7.6 CaroFin s CARO .20 .5 20 42.42 29.53 36 40.06 +7.8 CarolTrBk CART ... ... 30 10.00 6.90 1 8.04 -15.8 Carrizo CRZO ... ... 14 27.06 11.10 2172 19.46 -8.6 CarrolsRst TAST ... ... 15 14.45 9.90 144 10.50 -13.6 CarverBc lf CARV ... ... 29 7.95 2.01 2.92 +.4 CasaSys n CASA ... ... ... 34.21 13.25 946 25.75 +45.0 CasellaW CWST ... ... ...dd 27.38 13.32 172 24.27 +5.4tCaseys CASY 1.04 1.1 25 128.51 96.81 366 97.79 -12.6 CassInfo CASS .96 1.6 31 65.00 53.23 18 61.21 +5.2 Catabasis n CATB ... ... ... 3.78 1.09 216 1.61 +8.1 CatalstB rs CBIO ... ... ...dd 37.00 3.11 39 26.77 +96.3 CatalystPh CPRX ... ... ...dd 4.51 1.63 849 2.64 -32.5 Catasys n CATS ... ... ... 5.79 3.30 33 5.09 +35.7 CathayGen CATY .96 2.4 18 45.59 34.00 634 40.10 -4.9 CathGn wt CATYW ... ... ... 24.59 16.61 22.21 -.4 CausIntV n CIVEC ... ... ... CavcoInd CVCO ... ... 29 183.35 107.05 33 169.45 +11.0 Cavium CAVM ... ... ...dd 92.66 56.96 487 76.50 -8.7 CecoEnv CECE .30 6.5 ... 12.03 4.00 72 4.62 -9.9 Celcuity n CELC ... ... ... 22.73 11.10 24 19.20 +1.3 Celgene CELG ... ... 26 147.17 84.25 3665 89.20 -14.5 Celgene rt CELGZ ... ... ... 1.61 .11 6 .22 -77.3 CelldexTh CLDX ... ... ...dd 3.42 .65 5805 .75 -73.8 CellectBio n APOP ... ... ... 13.50 6.12 8 6.81 -2.7 CellectB wt APOPW ... ... ... 4.38 1.43 2.41 +14.0 Cellct wt rs CLRBW ... ... ... .37 .10 .10 Celct wtA CLRBZ ... ... ... .85 .39 .49 -1.6 Cellectar rs CLRB ... ... ... 2.14 1.03 35 1.11 -19.0 Cellectis n CLLS ... ... ...dd 38.85 21.25 198 28.54 -2.1 CallularBio CBMG ... ... ...dd 22.75 5.05 77 18.60 +65.3 Celsion rs CLSN ... ... ...dd 6.06 1.24 138 2.19 -18.3 CelsiusH n CELH ... ... ... 7.00 3.42 64 5.31 +1.1 Celyad n CYAD ... ... ... 64.75 28.29 3 29.99 -30.4 Cemtrx wt CETXW ... ... ... .78 .20 .27 +3.8 Cemtrex rs CETX .02p ... 9 4.55 2.37 31 2.75 +7.9 Cemtrx pf CETXP .58t ... ... 7.62 4.48 5.09 +.8 CntRsDvA CDEV ... ... ... 22.14 14.10 2031 18.48 -6.7 CntrStBk CSFL .40f 1.4 ... 28.46 21.77 1029 27.82 +8.1 CEurMed CETV ... ... ...dd 5.20 3.60 339 4.10 -11.8 CentrlFedl CFBK ... ... 35 2.75 1.85 11 2.44 -11.3 CentGard lf CENT ... ... 23 43.30 29.08 47 38.88 -.1 CenGrdA lf CENTA ... ... ... 41.34 28.12 149 36.88 -2.2 CntlVyCm CVCY .28 1.3 17 23.94 18.05 13 21.08 +4.5 CentAl CENX ... ... 28 24.77 12.09 1664 17.31 -11.9 CntyBcMA CNBKA .48 .6 ... 89.40 53.35 4 80.80 +3.3 CentCas CNTY ... ... 28 9.85 6.28 87 7.97 -12.7 CeragonN CRNT ... ... ... 3.65 1.64 301 2.57 +29.8 Cerecor n CERC ... ... ...dd 5.74 .34 176 4.27 +33.4 Cerecor wtA CERCW ... ... ... .60 .01 .26 -14.7 Cerner CERN ... ... 29 73.86 55.29 1667 58.34 -13.4 CerusCp CERS ... ... ...dd 5.85 1.93 687 5.31 +57.1tCescaTh rs KOOL ... ... ... 6.44 1.45 203 1.43 -52.3 Chaisma n CHMA ... ... ...dd 2.95 1.25 51 1.45 -14.7 ChampO hrs CSBR ... ... ...dd 4.75 2.19 9 4.09 +5.4 Changyou CYOU ... ... 9 44.55 26.93 353 29.41 -19.3 Chantic rs BURG ... ... ... 6.89 1.81 13 3.63 +38.1 CharlsCol h CTHR ... ... ...dd 1.60 .80 13 1.36 +.7 ChartInds GTLS ... ... 38 63.23 32.04 241 58.03 +23.8tChartCm n CHTR ... ... ...cc 408.83 298.67 1980 300.35 -10.6 CharterFn CHFN .34f 1.5 22 22.85 15.81 714 22.46 +28.1tChkPoint CHKP ... ... 20 119.20 95.03 6094 96.33 -7.0 CheckC wt CHEKW ... ... ... 1.61 .15 .33 +80.6 CheckC nrs CHEK ... ... ... 26.40 3.12 2530 12.87 +23.3 ChckPnt n CKPT ... ... ... 10.50 3.20 7 3.70 -4.6 Cheesecake CAKE 1.16 2.3 15 67.14 38.34 2119 50.92 +5.7 ChefsWhs CHEF ... ... 57 25.93 11.85 175 24.10 +17.6 Chembio CEMI ... ... ...dd 9.20 5.70 9 7.90 -3.7 ChemFinl CHFC 1.12 2.0 19 59.83 43.61 505 56.86 +6.3 ChemoCntx CCXI ... ... 31 15.08 5.42 110 10.62 +78.5 ChemungF CHMG 1.04 2.2 22 56.83 36.74 4 46.65 -3.0 Cherokee h CHKE .20 22.8 ...dd 10.70 .85 69 .88 -53.7 ChkSoup n CSSE ... ... ... 13.26 6.19 46 7.25 -19.4 ChildPlace PLCE 2.00f 1.6 27 161.65 94.95 402 124.80 -14.1 Chimerix CMRX ... ... ...dd 6.24 4.17 87 4.93 +6.5 ChAdvCns CADC ... ... ...dd 9.75 1.55 13 2.25 -47.7 ChinAutLog CALI ... ... ... 8.77 1.50 100 2.64 -17.5 ChinaAuto CAAS ... ... 6 5.90 4.04 7 4.28 -10.8 ChinaBio CBPO ... ... 19 120.46 71.85 221 84.74 +7.6 ChinCer rs CCCL ... ... ... 4.28 1.25 16 1.65 -31.0 ChiCmCr h CCCR ... ... ... 4.00 .97 7 1.11 -19.6 ChiCustR n CCRC ... ... ... 23.40 10.75 391 18.64 +9.3 ChiFnOnl JRJC ... ... ...dd 4.14 1.32 51 2.03 -24.3 ChinaHGS HGSH ... ... 2 4.48 1.18 20 1.27 +3.0 ChinInfoT h CNIT ... ... ...dd 5.20 .65 106 1.72 +16.2 ChnaIntNt n CIFS ... ... ... 66.10 10.81 142 26.58 -36.6 ChinaJJ h CJJD ... ... ...dd 1.86 1.17 2 1.38 +11.3 ChinLend h CLDC .32e 14.0 ... 6.89 1.66 26 2.29 -26.4 ChinaLodg HTHT .64e .5 99 166.19 66.21 318 132.16 -8.5 ChinaNRes CHNR ... ... ... 4.23 1.88 2.06 -22.8 ChiRecy rs CREG ... ... ... 9.39 .95 27 1.49 -46.8 ChnaTcF rs CNTF ... ... ... 3.60 2.06 2 2.22 -14.3 ChXDPlas CXDC ... ... 3 5.00 4.05 5 4.10 -10.9 ChiCache lf CCIH ... ... ...dd 4.75 .72 125 1.18 -30.2 ChinaNt rs CNET ... ... ...dd 11.90 .90 323 2.83 +159.6tChipMOS IMOS 1.97e 14.4 16 21.99 13.88 131 13.64 -22.7 ChromaDx n CDXC ... ... ... 7.24 2.27 247 3.96 -32.7 ChrchllD CHDN 1.52f .6 32 279.45 162.25 91 253.60 +9.0 ChuysHldg CHUY ... ... 26 32.10 18.00 88 26.85 -4.3 CideraTh n CDTX ... ... ...dd 8.80 3.70 79 4.15 -39.0 Cimpress CMPR ... ... ...dd 171.76 78.80 132 147.60 +23.1 CinnFin CINF 2.12f 2.8 21 81.98 68.49 417 74.82 -.2 Cinedigm rs CIDM ... ... ... 3.00 1.11 141 1.56 +4.0 Cintas CTAS 1.62f .9 32 178.34 119.54 339 171.19 +9.9tCirrus CRUS ... ... 12 71.97 35.06 1426 35.36 -31.8 Cisco CSCO 1.32f 3.0 23 46.16 30.36 20320 43.71 +14.1 CitiTrends CTRN .32 1.0 30 32.49 17.34 104 30.61 +15.7 CitiusPh wt CTXRW ... ... ... 1.25 .21 .90 +50.0 CitiusPh n CTXR ... ... ... 5.49 2.50 26 2.52 -33.7 Citiz&Nthn CZNC 1.08 4.4 19 26.75 22.00 14 24.66 +2.8 CtzCmtyBc CZWI .20f 1.4 18 14.43 12.73 1 14.05 +4.0sCitizFst CZFC .23e .9 18 26.45 18.90 4 26.55 +10.6 CitizHold CIZN .96 4.4 16 26.00 21.18 22.05 -4.5 CitrixSy s CTXS ... ... 27 98.60 73.34 1895 96.58 +9.8 CtyHld CHCO 1.84f 2.5 19 75.20 58.80 95 73.36 +8.7 CivistaBcsh CIVB .28 1.2 19 24.69 18.82 12 22.90 +4.1 Civista pf CIVBP 1.63 2.2 ... 74.97 60.51 73.00 -1.3 Clarus CLAR ... ... ... 8.00 5.15 48 6.95 -11.5 CleanEngy CLNE ... ... ...cc 3.05 1.31 336 1.57 -22.7 ClearOne CLRO .28 4.2 ...dd 11.25 6.35 7 6.60 -26.3 ClrAllCGr n CACG ... ... ... 30.58 24.37 7 28.46 +2.2 ClrDvStr n YLDE ... ... ... 29.07 25.18 26.80 -3.1 Cleareld CLFD ... ... 27 16.50 11.00 18 13.30 +8.6 ClearsBio n CLSD ... ... ...dd 15.06 5.30 328 11.40 +62.9 ClearSign CLIR ... ... ...dd 4.70 1.65 62 1.80 -50.0 ClearS wt CLIRW ... ... ... 1.84 .48 .75 -25.0 ClemPhr n CMTA ... ... ... 20.15 11.72 26 16.88 -11.1 CleBio hrs CBLI ... ... ...dd 4.47 2.24 12 2.74 -31.7tClovisOnc CLVS ... ... ...dd 99.45 45.42 1337 45.10 -33.7 CoDiagn n CODX ... ... ... 6.85 1.45 15 1.88 -28.8 CoBizFncl COBZ .22 1.1 26 22.01 15.39 883 20.47 +2.4 CoStar CSGP ... ... 85 392.07 213.59 337 370.16 +24.7 CoastwayB CWAY ... ... 74 27.60 18.49 21 27.35 +29.0 CocaBtl COKE 1.00 .6 28 249.54 160.00 31 165.72 -23.0tCocrystP n COCP ... ... ... 6.45 3.02 24 2.76 -40.1 CodaOct n CODA ... ... ... 6.56 3.28 23 3.64 -23.7 Codexis CDXS ... ... ...dd 13.60 3.95 276 11.20 +34.1 CdrsVlly CVLY .62b 2.2 17 33.46 22.82 7 28.26 +2.7 CoffeeH JVA ... ... ...dd 4.99 3.65 6 4.17 -2.0 CogentC CCOI 2.00f 4.2 ...cc 54.85 35.75 325 47.40 +4.6 Cognex s CGNX .18 .4 35 72.99 41.68 1860 47.24 -22.8 CognizTch CTSH .80f 1.0 25 85.10 58.45 2338 80.91 +13.9 CohBar n CWBR ... ... ... 6.97 4.44 22 4.80 -3.4tCoherent COHR ... ... 23 329.00 164.70 629 160.74 -43.0 CoherusBio CHRS ... ... ...dd 24.70 8.05 422 11.65 +32.4 Cohu COHU .24 1.1 53 26.17 15.55 121 21.70 -1.1 CollPlant n CLGN ... ... ... 8.99 5.22 1 5.54 -38.1 CllctUnv CLCT .70m 4.3 15 30.82 14.23 24 16.37 -42.8 Collegium n COLL ... ... ...dd 29.90 7.37 252 23.39 +26.7 Colliers CIGI .10 .1 24 72.05 46.60 30 69.00 +14.3 ColonyBk CBAN .20f 1.2 16 19.50 11.10 4 16.25 +11.3 ColBnkg COLB .88 2.0 24 48.06 35.67 219 44.78 +3.1 ColumFn n CLBK ... ... ... 15.83 15.30 566 15.56 +.9 ColuSprtw COLM .88f 1.1 29 83.13 51.56 289 80.70 +12.3 Colmbus CMCO .20f .5 ...cc 44.55 23.19 192 37.31 -6.7 Comcast s CMCSA .76f 2.2 16 44.00 32.74 38344 34.26 -14.1 CommScpe COMM ... ... 41 42.75 30.95 583 40.62 +7.4 CmcBMO CBSH .94f 1.5 20 65.13 49.43 313 64.17 +14.9 CmcBc pfB CBSHP 1.50 5.8 ... 27.65 25.00 2 25.64 -2.7 ComHub A CHUBA ... ... 81 24.53 15.54 97 22.63 +2.9 ComHub C CHUBK ... ... 81 22.75 15.48 254 22.63 +9.9 CmclVehcl CVGI ... ... ...dd 13.90 5.55 266 7.03 -34.2 CommSys JCS .16 4.5 ...dd 4.89 3.18 6 3.53 -.8 CmtyBkTr ESXB ... ... 24 9.35 7.65 10 8.95 +9.8 CmtyFinCp TCFC .40 1.1 18 40.69 32.06 7 36.96 -3.5 CommuFt n CFBI ... ... ... 15.00 10.95 3 11.23 -3.2 CmtyHlt rt CYHHZ ... ... ... .05 .01 1165 .01 +14.3 CmtyTrBc CTBI 1.32 2.7 17 51.90 40.33 42 48.70 +3.4 CmtyWest CWBC .16 1.4 17 12.97 9.95 7 11.23 +5.4 CommVlt CVLT ... ... ... 71.45 48.35 444 68.65 +30.8 Compugn CGEN ... ... ...dd 5.40 2.25 193 3.85 +54.0 CmptrPr CPSI .40 1.3 48 36.15 26.25 84 30.00 -.2 CmpTask CTG .24 3.0 ... 9.62 4.90 146 7.91 +55.1 CmstkH rs CHCI ... ... ... 3.90 1.20 16 2.25 +32.4 Comtech CMTL .40 1.3 29 32.94 13.75 69 30.71 +38.8 ConatusPh CNAT ... ... ...dd 9.40 3.22 874 3.62 -21.6 ConcertPh CNCE ... ... ...dd 30.71 11.88 151 18.66 -27.9 ConcrdInt g CXRX .30 62.5 1 2.10 .45 42 .48 -26.9 Conformis n CFMS ... ... ...dd 5.98 1.15 187 1.55 -34.9 ConiferH n CNFR ... ... ...dd 8.00 5.00 4 5.60 -3.4 Conmed CNMD .80 1.3 23 64.99 43.88 223 63.11 +23.8 Conns CONN ... ... ...cc 37.80 14.15 332 25.85 -27.3 ConnectOne CNOB .30 1.0 22 31.40 21.04 124 29.15 +13.2sConnWtrSv CTWS 1.19 1.8 33 68.24 48.86 62 67.71 +17.9 ConsolCom CNSL 1.55 13.8 ... 24.80 10.31 419 11.23 -7.9 ConsolWtr CWCO .34 2.4 38 15.35 11.10 47 14.35 +14.7 ConstAlph n CNAC ... ... ... 9.95 9.55 0 9.93 +1.8 ConstAl wt CNACW ... ... ... .30 .20 .25 +13.6 ConstAlp un CNACU ... ... ... 11.21 8.22 1 10.58 +3.9 ConstAl rt CNACR ... ... ... .95 .25 .39 +25.8 ConsuPtf CPSS ... ... 5 5.21 3.34 39 3.52 -15.2 ContraFect CFRX ... ... ... 2.31 .80 77 1.60 +58.4 ContraVir CTRV ... ... ...dd 1.41 .21 369 .24 -32.2 Control4 CTRL ... ... 35 35.99 16.32 197 21.06 -29.2 ConvrgOn n CVON ... ... ... 10.83 8.01 6 8.65 -13.3 ConvrOn wt CVONW ... ... ... .75 .21 .68 Copart s CPRT ... ... 36 52.73 28.89 1021 51.34 +18.9 CorbusPhm CRBP ... ... ...dd 9.96 5.30 304 6.30 -11.3 Corcept CORT ... ... 18 25.96 9.00 952 16.99 -5.9 CoreMrk s CORE .40 1.9 23 38.37 19.53 209 21.00 -33.5 Corium CORI ... ... ...dd 13.93 4.04 198 10.00 +4.1 CorOnDem CSOD ... ... ...dd 46.19 33.24 423 42.99 +21.7 Corvel CRVL ... ... 28 61.20 42.80 15 51.50 -2.6 CorvusPh n CRVS ... ... ...dd 17.64 7.42 64 9.81 -5.3 Costco COST 2.28f 1.2 30 199.88 150.00 1311 193.97 +4.2 CountrP rs CPAH ... ... ...dd 7.30 1.75 41 2.53 -21.2 CountyBcp ICBK .28f 1.0 17 33.94 22.73 3 28.31 -4.9 CoupaSft n COUP ... ... ... 50.90 27.33 478 47.02 +50.6 Covenant CVTI ... ... 32 33.36 15.86 247 28.46 -.9 CowenInc s COWN ... ... 41 18.25 11.63 348 15.10 +10.6 Cowen27 n COWNZ 1.84 7.3 ... 26.24 24.76 61 25.35 -1.4 CrackerB CBRL 4.80 2.9 19 179.12 141.75 148 162.83 +2.5 CraftBrew BREW ... ... 38 20.40 12.55 51 18.85 -1.8 Cray Inc CRAY ... ... 66 26.65 16.50 588 24.30 +.4 CreditAcc CACC ... ... 16 377.82 201.74 88 330.12 +2.1 CSVixMd rs TVIZ ... ... ...q 20.51 7.93 9 12.04 +34.2 CSVixSh rs TVIX ... ... ...q 35.58 4.66 61257 8.15 +47.1 CSVixST rs VIIX ... ... ...q 27.21 10.84 63 18.81 +59.7 CSSilvCC SLVO .60e 7.8 ...q 9.02 7.28 20 7.67 -2.9 CSGoldCvC GLDI .63e 7.0 ...q 9.64 8.55 40 9.06 +.3 CSVS3xInSlv DSLV ... ... ...q 34.67 20.03 137 24.30 +3.0 CSVS3xInG DGLD ... ... ...q 55.21 37.83 54 41.76 -4.3 CS VS3xGld UGLD ... ... ...q 12.72 9.19 859 11.23 +.8 CSVSVixMT VIIZ ... ... ...q 9.01 5.70 0 7.23 +19.3 CSVIVxMT ZIV ... ... ...q 94.42 60.60 107 66.05 -25.5 CrS Crd n USOI 2.79e 9.6 ... 29.28 21.21 29.18 +9.5 CS VSSilv USLV ... ... ...q 15.45 9.03 2091 10.20 -12.1 Cree Inc CREE ... ... ...dd 45.43 20.50 5005 39.25 +5.7 Cresud CRESY .45e 2.2 ... 23.69 17.31 104 20.70 -6.3 Criteo SA CRTO ... ... 24 56.00 21.00 699 27.85 +7.0 Crocs CROX ... ... ...dd 17.43 5.93 737 15.84 +25.3 CronosGp n CRON ... ... ... 10.39 5.12 992 6.88 -9.7 CrssCtryHl CCRN ... ... 29 15.09 9.07 213 12.64 -.9 CrownCfts CRWS .32 5.5 12 8.05 5.40 43 5.87 -9.0 CryoPrt wt CYRXW ... ... ... 6.77 .71 5.17 -5.2 CryoPort rs CYRX ... ... ...dd 10.40 2.30 307 7.02 -18.3tCtrip.com s CTRP ... ... 26 60.65 41.64 5861 41.29 -6.4 CueBioph n CUE ... ... ... 17.99 11.10 12 13.45 +15.6 CumbldPh CPIX ... ... ...dd 7.96 5.39 1 6.53 -11.3 Curis CRIS ... ... ...dd 2.70 .47 501 .54 -22.7 Cutera CUTR ... ... 65 55.00 18.50 74 51.00 +12.5 Cyanotch h CYAN ... ... ...dd 5.78 3.25 3 4.24 +8.4 CybrOpt CYBE ... ... 83 25.69 11.35 179 15.70 +4.7 CyberArk CYBR ... ... 70 55.63 39.34 291 53.28 +28.7 Cyclacel pf CYCCP .60 10.3 ... 8.75 5.11 5.82 -21.4 Cyclacel rs CYCC .15p ... ...dd 6.15 1.28 46 1.39 -20.1 CymaBay CBAY ... ... ...dd 15.59 3.16 476 11.99 +30.3 CypSemi CY .44 2.8 27 18.87 12.50 5954 15.95 +4.7 Cyren Ltd CYRN ... ... ...dd 3.15 1.35 26 2.85 +14.0 CyrusOne CONE 1.84f 3.6 ...dd 65.73 43.49 663 51.49 -13.5 CytRx rs CYTR ... ... ... 5.99 1.43 95 1.64 -3.0 Cytokinetic CYTK ... ... ...dd 17.20 6.75 220 7.25 -11.0 CytomX n CTMX ... ... ...dd 35.00 13.00 219 26.02 +23.3 Cytori wt CYTXW ... ... ... .62 .01 .04 +218.2 CytoriTh rs CYTX ... ... ...dd 1.21 .22 257 .28 -8.9 Cytosorbnt CTSO ... ... ... 8.35 3.30 108 7.75 +19.2D -:DBV Tech DBVT ... ... ... 50.57 20.08 118 22.07 -10.3 DFB Hlt n DFBH ... ... ... DFB Hlt un DFBHU ... ... ... 10.20 10.00 0 10.11 +1.1 DHX Mda n DHXM .08 ... 31 6.05 2.70 11 2.80 -21.1 DLH Hldgs DLHC ... ... 64 6.83 4.10 1 5.80 -5.8sDMC Globl BOOM .08 .3 ...dd 30.50 12.40 144 31.25 +24.8 DNB Fncl DNBF .28 .8 15 37.15 30.00 3 34.50 +2.4 DSP Gp DSPG ... ... ...dd 13.95 10.80 24 12.05 -3.6 DXP Ent DXPE ... ... 39 43.21 24.86 64 36.15 +22.3 DailyJourn DJCO ... ... ...cc 250.95 195.00 0 232.59 +1.0 Daktronics DAKT .28 3.1 39 10.86 8.54 80 8.99 -1.5 DareBio rs DARE ... ... ... 12.40 .74 29194 1.27 -41.3 DarioHlth DRIO ... ... ... 3.64 1.32 167 1.86 +15.9 DarioHl wt DRIOW ... ... ... .65 .12 .30 +33.2 DasanZ rs DZSI ... ... ...dd 11.75 5.25 6 11.09 +19.8tDaseke n DSKE ... ... ... 14.52 8.41 446 8.41 -41.1 Daseke wt DSKEW ... ... ... 2.08 .88 1.90 -6.9 Data IO DAIO ... ... 16 16.49 4.56 84 7.13 -40.8 Datawatch DWCH ... ... ...dd 12.65 7.40 103 9.60 +1.1 DaveBuster PLAY ... ... 15 73.48 37.85 708 42.01 -23.9 DavidsT g n DTEA ... ... ...dd 6.75 3.20 3 3.82 -2.1 DavSelFn n DFNL ... ... ... 25.62 20.49 12 23.94 DavSelEq n DUSA ... ... ... 25.32 20.34 12 23.35 -.2 DavSelW n DWLD ... ... ... 28.88 21.34 12 25.83 -1.6 DawsonGeo DWSN ... ... ...dd 7.12 3.70 30 6.87 +38.2 Deciphera n DCPH ... ... ... 29.98 15.15 79 22.56 -.5 DelFriscos DFRG ... ... ...dd 18.85 11.70 95 15.60 +2.3 DelTaco TACO ... ... 9 15.99 10.15 132 10.92 -9.9 DelTaco wt TACOW ... ... ... 5.60 2.64 3.81 +29.1 DelmarPh n DMPI ... ... ... 2.85 .78 202 .91 -16.5 DeltaTch h DELT ... ... ... 4.70 .91 36 1.05 -.9 DenaliTh n DNLI ... ... ... 25.79 14.72 116 18.36 +17.4sDennys DENN ... ... 31 16.97 10.87 302 17.02 +28.5 Dentsply XRAY .35 .7 ...dd 68.98 48.25 1627 49.16 -25.3 Depomed DEPO ... ... ...dd 12.49 4.31 878 6.67 -17.1 Dermira DERM ... ... ...dd 34.45 6.98 457 8.83 -68.2 DescSys DSGX ... ... 86 31.23 22.50 156 29.15 +2.6 DestMatrn DEST .80 28.7 ...dd 4.98 1.02 32 2.79 -6.1 Dest XL DXLG ... ... ...dd 2.85 1.46 23 1.75 -20.5 Deswell DSWL .28 9.1 ...dd 3.64 1.85 9 3.07 +12.9 Determine DTRM ... ... ...dd 3.93 1.23 3 1.49 -17.2 DexCom DXCM ... ... ...dd 81.91 42.62 632 73.73 +28.5 DiamHill DHIL 7.00e ... 14 219.90 187.63 20 197.10 -4.6 DiambkEn FANG ... ... 25 134.60 82.77 1262 125.75 -.4 DianaCnt rs DCIX ... ... ...dd 3951.36 1.31 72 1.47 -63.8 DicernaPh DRNA ... ... ...dd 15.00 2.69 462 11.41 +26.4 DifferBr rs DFBG ... ... ...dd 2.45 .70 4 1.10 +15.8 DiffusP hn DFFN ... ... ...dd 3.93 .50 53 .53 -55.1 DigiIntl DGII ... ... 34 12.53 8.50 53 11.45 +19.9 Digimarc DMRC ... ... ...dd 41.75 22.85 105 26.85 -25.7 Digirad DRAD .22 15.2 ...dd 5.35 1.25 80 1.45 -43.7 DigitalAlly DGLY ... ... ...dd 4.95 1.70 16 2.35 -11.3 DigitlTurb APPS ... ... ...dd 2.59 .94 772 1.64 -8.4 DimeCBc DCOM .56 2.9 20 22.65 17.75 111 19.00 -9.3 Diodes DIOD ... ... 50 35.36 22.44 223 29.73 +3.7 DiscIncA DISCA ... ... 12 29.71 15.99 4575 24.10 +7.7 DiscIncB DISCB ... ... 20 48.85 19.25 38.00 +53.2 DiscIncC DISCK ... ... 12 29.18 14.99 3893 22.56 +6.6 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 10 www.sunnewspapers.net The Sun/Thursday, April 26, 2018

PAGE 42

DishNetw h DISH ... ... 17 66.50 36.00 1479 36.86 -22.8 Diversicre DVCR .22 3.1 19 12.25 6.45 2 7.13 -28.8 DivrsRest SAUC ... ... 2 4.12 1.15 24 1.26 -21.3 DixieGrp DXYN ... ... ...dd 5.21 2.60 13 2.90 -24.7 DgssInt A n DOGZ ... ... ... 6.40 3.55 6 4.00 -32.2 DollarTree DLTR ... ... 13 116.65 65.63 1448 96.91 -9.7 DolphnEnt n DLPN ... ... ... 5.77 2.47 67 3.47 -3.6 DolphEnt wt DLPNW ... ... ... .80 .36 .41 -25.5tDonegalA DGICA .57f 4.3 23 18.25 13.59 51 13.35 -22.8 DonegalB DGICB .50f 3.5 28 16.00 13.35 14.20 -6.7 DorchMin DMLP 1.41e 7.8 19 18.70 13.90 23 18.00 +18.4 Dorman DORM ... ... 21 88.50 60.93 158 65.57 +7.2 DovaPh n DOVA ... ... ... 37.00 16.98 105 24.51 -14.9 DragVic n LYL ... ... ... 14.99 3.09 18 3.89 -10.8 DrprOkw n DOTA ... ... ... 9.90 9.71 3 9.87 +.9 DrprOk wt DOTAW ... ... ... .90 .41 .90 +34.3 DrprOk rt DOTAR ... ... ... .65 .30 6 .58 +16.0 DrpOkwd un DOTAU ... ... ... 10.85 10.07 1 10.75 +2.0tDropCar rs DCAR ... ... ... 13.52 1.66 160 1.68 -58.8 Dropbox n DBX ... ... ... 34.83 27.75 1255 28.64 +.6 DryShips s DRYS .15e ... 1 379.75 .98 716 3.54 +.3 DuluthH n DLTH ... ... 23 22.89 15.13 131 17.36 -2.7 Dunkin DNKN 1.39f 2.2 26 68.45 50.89 1769 62.21 -3.5 DurectCp DRRX ... ... ...dd 2.55 .75 503 2.08 +125.6 Dynasil DYSL ... ... 8 2.06 1.09 14 1.35 +14.4 Dynatronic DYNT ... ... ...dd 3.75 2.10 5 2.85 -1.2 DynavaxT DVAX ... ... ...dd 24.45 5.15 920 18.65 -.3E -:E-Trade ETFC ... ... 28 61.80 33.06 2339 59.56 +20.2 eBay s EBAY ... ... 20 46.99 31.89 11080 40.97 +8.6 eBay56 n EBAYL 1.50 5.8 ... 27.47 25.00 52 25.95 -3.7 EDAP TMS EDAP ... ... ... 3.85 2.07 13 2.32 -19.2 eHealth EHTH ... ... ...dd 28.59 10.98 53 15.57 -10.4 EMC Inc s EMCI .88f 3.4 15 32.19 25.70 17 26.13 -8.9 ENDRA n NDRA ... ... ... 5.88 2.15 0 2.46 -49.4 ENDRA wt NDRAW ... ... ... 2.00 .26 1.30 +4.0 ENGlobal ENG ... ... 3 1.79 .73 12 .85 -2.3 ESSA Bcp ESSA .36 2.4 22 16.80 14.16 3 14.80 -5.6 EtfLonCanc CNCR ... ... ... 32.32 21.09 25 26.18 +10.1 EtfAlpSmC SMCP ... ... ...q 27.10 23.22 2 25.14 -3.7 EtfValidea VALX ... ... ...q 30.40 26.20 0 29.46 +1.6 IsectPsGr ef PMPT ... ... ... 28.26 24.47 26.56 -2.5 EV Engy EVEP ... ... ...dd 1.68 .13 300 .14 -72.4tEXFO g EXFO ... ... ...dd 5.40 3.70 4 3.70 -14.9 EagleBncp EGBN ... ... 18 69.80 46.20 91 60.65 +4.7 EagBcMT EBMT .36 1.8 15 21.95 17.35 34 19.95 -4.8 EagleBkS rs EGLE ... ... ...dd 5.75 4.18 181 5.24 +17.0 EaglFnB n EFBI .22p ... ... 19.57 14.50 8 15.60 -3.5 EaglePhm EGRX ... ... 17 97.15 45.05 137 55.12 +3.2 EstWstBcp EWBC .80 1.2 21 69.25 52.86 752 66.08 +8.6 EastrAcq n EACQ ... ... ... 10.30 9.25 0 10.25 +1.5 EastrAc wt EACQW ... ... ... .97 .22 .73 +22.7 Easterly un EACQU ... ... ... 11.05 9.97 10.45 -2.6 EasternCo EML .44 1.6 39 31.50 24.00 31 28.35 +8.4 EastDist wt EASTW ... ... ... 1.00 .02 .54 -16.9 EastsDist n EAST ... ... ... 7.75 3.35 17 7.15 +77.4 EV StkNx s EVSTC ... ... ... 50.02 49.96 49.99 EV GlInBu s EVGBC ... ... ... 99.98 49.96 99.98 +100.0 EV 5-15Mu s EVLMC ... ... ... 50.03 49.96 49.97 EV DivCrd s OKDCC ... ... ... 100.08 50.00 100.08 +99.9 Ebix Inc s EBIX .30 .4 25 87.50 52.40 182 77.05 -2.8 Echelon rs ELON ... ... ...dd 7.20 4.09 9 4.24 -23.5 EchoGLog ECHO ... ... ...cc 32.95 13.00 819 27.90 -.4 EchoStar SATS ... ... 13 62.50 51.70 166 53.67 -10.4 Eco-StimE ESES ... ... ...dd 1.97 .86 274 1.02 -19.0 EcologyEn EEI .40 3.4 ...dd 13.06 10.25 12 11.85 +12.9 EdgeTher n EDGE ... ... ...dd 17.77 .95 612 1.15 -87.7 Edgewater EDGW ... ... ...dd 7.64 5.19 10 5.61 -10.1 EditasM n EDIT ... ... ...dd 45.02 13.12 817 31.78 +3.4 EducDevel EDUC .36 1.4 42 27.93 6.90 17 25.00 +31.9 eGain EGAN ... ... ...dd 9.50 1.45 88 8.55 +62.9 EgaletCp EGLT ... ... ...dd 4.48 .55 136 .64 -35.6 EigerBio rs EIGR ... ... ...dd 16.20 6.10 74 9.40 -32.6 8Point3E n CAFD 1.12 9.3 13 15.92 11.69 109 12.02 -21.0 EksoBio n EKSO ... ... ...dd 4.77 .99 114 1.67 -21.6 ElPolLoc h LOCO ... ... 44 14.85 9.05 139 9.70 -2.0 ElbitIm rs EMITF ... ... ... 3.59 2.12 26 2.69 -5.3 ElbitSys ESLT 1.76 1.4 20 153.13 113.59 24 121.38 -8.9 EldorRsts ERI ... ... 51 43.15 17.30 480 39.45 +19.0 ElectSci ESIO ... ... 31 27.72 6.52 391 18.38 -14.2 ElectroSen ELSE ... ... 12 5.24 2.96 0 4.01 -1.0 ElectArts EA ... ... 26 131.13 92.31 2799 116.68 +11.1 EFII lf EFII ... ... ... 50.98 25.28 216 29.00 -1.8 ElectrAc n ELEC ... ... ... 10.45 9.93 0 10.45 +1.3 ElectAc wt ELECW ... ... ... .67 .14 .39 -3.7 ElctmAc un ELECU ... ... ... 10.80 8.36 10.70 +.9sElevenBio EBIO ... ... ...dd 2.34 .62 7240 2.37 +192.2 ElmiraSB ESBK .92 4.4 17 21.75 18.90 5 20.75 +1.5 EltekLtd rs ELTK ... ... ... 8.95 2.65 3.78 -7.4 EmclaireF EMCF 1.12f 3.5 16 33.98 26.50 31.84 +4.9tEmcore EMKR 1.50e ... 19 12.20 4.55 360 4.45 -31.0 EmmisC rs EMMS ... ... 1 4.80 2.33 20 4.47 +27.0 EmpirRst rs NYNY ... ... ...dd 30.98 15.88 5 19.30 -28.5 EnantaPh ENTA ... ... 100 95.91 29.46 104 87.91 +49.8 EncoreCap ECPG ... ... 13 52.00 32.21 116 45.10 +7.1 EncorW WIRE .08 .1 17 58.70 37.30 54 55.00 +13.1 Endo Intl ENDP ... ... ...dd 14.15 5.27 3085 5.67 -26.8 Endocyte ECYT ... ... ...dd 11.54 1.17 559 9.03 +111.0 Endologix ELGX ... ... ...dd 7.66 3.75 518 4.23 -20.9 EndurIntl EIGI ... ... ...dd 9.50 6.95 336 7.40 -11.9 Energous WATT ... ... ...dd 33.50 6.91 731 18.43 -5.2 EngyFocus EFOI ... ... ...dd 3.52 1.51 3 2.64 +7.8 EnrgyRec ERII ... ... ...cc 11.30 6.13 187 8.19 -6.4 EnrgXXi hn EGC ... ... ...dd 28.80 3.41 319 5.71 -.5 Enphase ENPH ... ... ...dd 5.58 .65 1189 4.39 +82.2 EnsignGp s ENSG .18 .6 33 29.24 17.09 104 27.96 +25.9 EnstarGp ESGR ... ... 13 237.30 180.50 15 213.25 +6.2 EntegraFn ENFC ... ... 32 30.70 22.00 9 28.90 -1.2 Entegris ENTG .28 .8 34 38.25 21.78 1676 33.30 +9.4 EntBcpMA EBTC .58 1.6 20 38.25 29.02 4 36.30 +6.6sEntFinSv EFSC .44 .9 18 49.97 36.65 176 50.65 +12.2 Epizyme EPZM ... ... ...dd 21.40 9.30 442 13.45 +7.2 ePlus s PLUS ... ... 20 97.75 67.65 30 79.10 +5.2 Equinix EQIX 8.00 2.0 ...cc 495.35 370.79 453 410.21 -9.5 EquitFin n EQFN .20p ... ... 10.95 9.90 0 10.55 -3.2 EqtyBcsh n EQBK ... ... 29 40.94 29.13 43 39.13 +10.5 Ericsson ERIC .13e 1.7 ... 7.93 5.52 27322 7.69 +15.1 ErieInd ERIE 3.36 2.8 32 129.73 106.63 18 118.79 -2.5 ErytechP n ERYP ... ... ... 30.56 17.50 1 20.85 -5.3 Escalade ESCA .50 3.8 13 14.40 11.31 20 13.25 +7.7 Esperion ESPR ... ... ...dd 82.68 30.95 389 69.25 +5.2 EsqFnHld n ESQ ... ... ... 25.92 14.51 15 24.16 +22.4 EssaPh gs EPIX ... ... ... 51.00 2.00 121 3.60 -17.8 Essendant ESND .56 5.8 18 18.30 7.25 211 9.60 +3.6sEstreAm n ESTR ... ... ... 11.01 8.39 11 11.50 +33.1 EstreAm wt ESTRW ... ... ... 1.03 .60 .71 -5.3 Etsy n ETSY ... ... 42 30.95 9.90 1256 28.73 +40.5 EuroTech CLWT ... ... ... 5.65 2.00 7 2.30 -30.5 Euronet EEFT ... ... 18 101.07 70.67 1541 78.43 -6.9 Euroseas rs ESEA ... ... ... 2.73 1.13 25 2.31 +35.6 Ever-Glory EVK ... ... 9 3.90 1.96 4 3.85 +63.8 Everbrdg n EVBG ... ... ...dd 39.12 21.56 236 37.55 +26.3 EvrspnTc n MRAM ... ... ...dd 25.39 6.40 35 7.35 -2.0 EvineLive EVLV ... ... ... 1.62 .76 1777 1.25 -10.7 EvofemBio EVFM ... ... ...dd 12.56 .30 15 7.12 +265.1 Evogene EVGN ... ... ...dd 5.75 2.66 0 3.12 +1.6 EvokePhm EVOK ... ... ...dd 4.09 1.85 18 2.37 +4.9 Evolus n EOLS ... ... ... 12.97 7.53 37 7.85 -31.7 EvolvgSys EVOL .44 11.7 10 5.85 3.60 7 3.75 -20.2 ExOne XONE ... ... ...dd 14.43 6.72 138 7.21 -14.2 ExactSci h EXAS ... ... ...dd 63.60 23.71 3765 45.27 -13.8 ExTrRobo ROBO .07e .2 ...q 46.20 32.37 457 40.75 -1.4 ExelaTch n XELA ... ... ... 10.00 4.37 74 4.55 -11.7 Exelixis EXEL ... ... 43 32.50 18.03 2789 20.83 -31.5 ExlSvcHld EXLS ... ... 41 64.34 46.56 76 57.42 -4.9 Expedia EXPE 1.20 1.1 43 161.00 98.52 3274 108.44 -9.5 ExpdIntl EXPD .84 1.3 24 67.63 51.96 783 64.25 -.7sExponent s EXPO 1.04 1.2 42 86.80 56.95 92 86.25 +21.3 ExpScripts ESRX ... ... 10 85.07 55.80 1827 76.52 +2.5 ExtrOilGs n XOG ... ... ... 17.34 10.28 1545 13.75 -3.9 ExtrmNet EXTR ... ... ...dd 15.55 7.42 1195 10.67 -14.8sEyePtPh EYPT ... ... ...dd 2.45 .93 6351 2.37 +119.4 EyegatePh EYEG ... ... ... 2.43 .29 1735 .54 -50.0 Eyegate wt EYEGW ... ... ... .42 .06 .18 +20.0 Eyenovia n EYEN ... ... ...dd 10.74 7.32 13 8.60 -13.3 Ezcorp EZPW ... ... 19 14.30 7.55 337 13.10 +7.4F -:F5 Netwks FFIV ... ... 22 161.58 114.63 882 157.07 +19.7tFAT Br n FAT .12p ... ... 13.99 5.60 14 5.58 -37.4 FC GlbRlty FCRE ... ... ... 1.55 .66 2 .75 -17.6 FFBW n FFBW ... ... ... 12.50 10.30 0 11.00 -.2 FLIR Sys FLIR .64 1.2 31 53.42 33.95 1602 52.18 +11.9 FNB Bnc s FNBG .52 1.4 ... 38.94 25.52 9 36.54 +.1 FNCB Bc n FNCB ... ... ... 10.00 8.79 12 9.29 +.4 FRP Hldgs FRPH ... ... 19 59.95 39.38 18 57.00 +28.8 FS Bncp FSBW .56f 1.0 13 59.81 39.40 3 56.44 +3.4 FSB Bcp n FSBC ... ... ... 18.23 14.60 4 17.43 +2.5 FTD Cos FTD ... ... ...dd 20.73 3.46 373 6.08 -15.4 Facebook FB ... ... 30 195.32 144.34 37363 159.69 -9.5 FDaves DAVE ... ... ...dd 9.65 3.38 30 8.45 +29.0 Fanhua FANH .52e 1.9 46 33.81 7.31 99 26.86 +24.2tFarmerBrs FARM ... ... ...dd 35.85 28.50 41 28.55 -11.2sFarmMer s FMAO .52 1.2 19 44.00 24.00 19 44.77 +9.7sFarmCB FFKT .50 1.0 21 50.15 32.60 109 50.30 +30.6 FarmersNB FMNB .28f 1.8 18 15.95 12.80 19 15.25 +3.4 FaroTech FARO ... ... ...dd 65.35 32.00 124 60.65 +29.0 Fastenal FAST 1.48 3.0 24 58.74 39.79 2209 49.57 -9.4 FateThera FATE ... ... ...dd 14.45 2.52 390 11.43 +87.1 Fauquier FBSS .48 2.2 42 22.25 17.24 1 21.49 -1.9 FedlStAc n FSAC ... ... ... 9.84 9.65 0 9.80 +.9 FedlStA wt FSACW ... ... ... 1.30 .95 1.10 -4.3 FedlStA un FSACU ... ... ... 10.50 9.53 10.35 +1.0 FedNatHld FNHC .32 1.9 22 17.50 9.78 18 17.15 +3.5 FenncPhr n FENC ... ... ... 14.99 7.55 35 12.81 +27.8 Ferrogl n GSM .16 1.4 ... 17.61 8.54 534 11.23 -30.7 Fibrocll rs FCSC ... ... ...dd 4.64 .51 160 .56 -12.8 FibroGen FGEN ... ... ...dd 63.00 25.35 273 46.65 -1.6 FidD&D n FDBC .96 1.9 ... 52.00 33.09 1 50.50 +22.3 FidNasdIdx ONEQ 2.29e .8 ...q 299.75 234.92 38 275.11 +1.5 FidelSo LION .48 2.1 17 24.96 20.28 80 23.17 +6.3 FidusInvst FDUS 1.56a 12.0 8q 18.21 12.63 48 12.95 -14.7 FidsInv23 n FDUSL 1.47 5.8 ... 28.00 24.85 4 25.50 +2.0 FiestaRst FRGI ... ... ...dd 25.35 15.50 121 19.65 +3.4 FifthThird FITB .64 1.9 13 34.57 23.20 7967 33.54 +10.5 FifthT pf FITBI 1.66 5.8 ... 30.90 27.00 30 28.44 -.2 51job JOBS ... ... ...cc 93.16 39.65 167 84.02 +38.1 FinTcII n FNTE ... ... ... 11.76 9.70 1 10.00 +.8 FinTcII wt FNTEW ... ... ... 1.95 .95 1.25 -9.4 FinTcII un FNTEU ... ... ... 11.24 10.15 10.57 +.7 FinclEngin FNGN .32f .9 44 45.00 24.45 349 35.55 +17.3 FnclInst FISI .96f 3.1 16 35.35 25.65 29 31.40 +1.0 Finisar FNSR ... ... 12 28.99 14.25 4314 15.01 -26.2 FinLine FINL .46 3.4 30 16.38 6.90 858 13.58 -6.5 FinjanH FNJN ... ... 5 4.06 1.66 211 3.01 +39.4 FireEye FEYE ... ... ...dd 19.36 12.04 2202 18.19 +28.1 FstBcpME FNLC .96 3.4 16 32.33 25.00 13 28.42 +4.4 FtBcpNC FBNC .40f 1.0 23 41.76 27.50 223 39.10 +10.7 FstBcMiss FBMS .20f .6 20 35.10 26.05 61 31.95 -6.6 FstBkNJ FRBA .12 .8 32 14.95 11.15 9 14.30 +3.2 FstBusey rs BUSE .80f 2.6 21 32.88 27.33 114 30.77 +2.8 FBusnFn s FBIZ .56f 2.2 19 28.43 20.57 6 25.30 +14.4 FrstCap FCAP .92f 2.5 18 43.02 29.81 6 36.65 -.2 FCtzBA FCNCA 1.40 .3 22 463.44 323.74 16 432.80 +7.4 FCmtyBsh FCBC .72a 2.3 20 32.24 24.02 21 31.36 +9.2 FCmtyCp FCCO .40 1.7 23 24.87 18.50 13 23.05 +2.0 FtConnBcp FBNK .64f 2.6 19 28.50 23.25 18 24.95 -4.6 1stCnstBn FCCY .24 1.1 18 22.53 16.15 12 21.40 +16.9 FstDeFn FDEF 1.20 2.0 16 62.42 47.01 43 59.97 +15.4 FFnclOH FFBC .76 2.4 20 31.85 22.80 491 31.50 +19.5 FstFnB wt FFBCW ... ... ... 18.00 12.41 18.00 +12.7sFstFnBksh FFIN .84f 1.7 30 50.75 37.31 174 50.75 +12.7 FstFnIN THFF 1.02f 2.3 18 52.35 39.55 14 43.60 -3.9 FstFnNwst FFNW .28 1.7 19 17.91 13.13 9 16.66 +7.4 FstFound s FFWM ... ... 23 19.84 15.06 273 17.88 -3.6 FstGtyBc n FGBI .64b 2.4 ... 29.50 20.73 2 26.95 +7.8 FsHawaii n FHB .96f 3.4 ... 32.36 26.30 190 28.29 -3.1 FIntntBcp INBK .24 .7 15 42.40 25.48 47 35.65 -6.6 FIntBc26 n INBKL 1.50 5.9 ... 27.05 24.75 1 25.41 -4.2 FstIntBc A FIBK 1.12f 2.8 20 42.90 33.33 134 40.10 +.1 FstMerch FRME .72 1.7 21 45.42 37.09 130 43.54 +3.5 FstMidIll FMBH .68f 1.9 17 42.03 31.05 14 36.70 -4.8 FMidBc FMBI .44f 1.8 21 26.55 20.50 1591 24.99 +4.1 FstNwBc n FNWB ... ... 59 18.35 15.04 5 17.02 +4.4 FstSavFin FSFG .60f .8 18 80.01 49.31 14 71.50 +25.4 FstSolar FSLR ... ... 77 78.95 26.78 1163 73.58 +9.0 1stSource SRCE .96f 1.8 21 54.65 44.33 90 53.19 +7.6 FTNDXTc QTEC .58e .8 ...q 83.42 60.82 242 73.93 +2.8 FtTr AbsRet FAAR .84e ... ... 34.79 27.00 2 29.59 +.9 FT RisDv n SDVY .11e .5 ... 22.04 19.62 2 20.71 -1.4 FT AsiaPc FPA 1.01e 2.9 ...q 38.10 30.53 1 35.04 -1.9 FT Europe FEP .65e 1.6 ...q 42.49 33.24 139 40.03 +2.5 FT LatAm FLN 2.01e 9.2 ...q 23.27 17.73 78 21.75 +6.5 FT Brazil FBZ 1.62e 10.2 ...q 18.24 12.96 1 15.90 +2.4 FT China FCA .68e 2.2 ...q 34.79 21.00 2 30.73 +3.5 FT Japan FJP .77e 1.3 ...q 63.38 50.56 12 58.28 -2.7 FT SKorea FKO .59e 2.0 ...q 32.08 24.27 29.22 -1.1 FT DevMkt FDT .96e 1.5 ...q 67.22 52.80 128 62.07 -.5 FT EmMkt FEM .64e 2.2 ...q 31.32 21.90 154 28.45 +2.0 FT Germny FGM 1.04e 2.1 ...q 55.51 40.83 8 50.41 -1.5 FT Canada FCAN .29e 1.1 ...q 27.35 22.06 2 25.85 -2.5 FT UK FKU 1.57e 3.8 ...q 42.89 35.33 1 40.81 +2.4 FT Switzld FSZ .78e 1.5 ...q 56.74 45.93 2 51.90 -1.6 FT HKong FHK 2.82e 6.7 ...q 46.25 36.40 41.96 -1.1 FT IndNif50 FTW 1.47e 3.8 ...q 39.68 34.78 39.03 +8.8 FT EmMSC FEMS 1.65e 3.9 ...q 47.47 35.25 153 42.36 -2.3 FTDvMkSC FDTS .97e 2.2 ...q 48.51 36.10 10 43.68 -1.6 FT EurzAlp FEUZ .50e 1.1 ...q 48.43 37.00 53 45.13 +2.8 FstT BICK BICK .34e 1.1 ...q 33.60 24.41 8 29.61 -1.9 FtTrInOp n FCEF .36 1.7 ... 23.93 20.04 3 21.28 -3.4 FtTrMun n MCEF ... ... ... 19.39 17.65 17.65 -5.8tFtTrOpp n FIXD 1.52 3.1 ... 52.92 48.97 32 49.01 -3.4 FTNsdGrid GRID .19e .4 ...q 53.73 42.00 1 48.83 -4.2 FTMltAInc MDIV 1.20e 6.6 ...q 19.73 17.60 119 18.06 -5.0 FTNsqTDv TDIV .86e 2.4 ...q 38.44 30.93 57 35.23 +.1tFTLwDOpp LMBS 1.41 2.8 ...q 52.32 51.09 434 51.14 -1.0 FTIntlMltA YDIV .99e 5.5 ...q 19.83 17.17 1 17.95 -3.7 FT BuyInc FTHI .96 4.3 ...q 24.00 21.04 13 22.18 -4.8 FT StratInc FDIV 2.34 4.8 ... 52.20 46.89 10 48.95 -4.3 FT HdgBuy FTLB .66 3.0 ...q 23.65 20.89 1 21.85 -5.3 FTEnhSht FTSM 1.11 1.9 ...q 60.09 59.92 988 59.98 FT RisDiv RDVY .40e 1.3 ...q 32.00 26.22 110 29.82 -.2 FT SSICv FCVT .48a 1.7 ...q 32.38 27.01 54 28.99 +1.2 FT DWF5 FV .18e .6 ...q 31.03 24.02 399 28.45 +3.2 FT AmIndR AIRR .08e .3 ...q 28.40 22.38 8 25.61 -6.6 FT AI Rob n ROBT .07p ... ... 5 28.75 FT US Eq RNDV .35e 1.7 ... 23.04 19.30 0 21.02 -3.1 FT SmCap RNSC .22e 1.0 ... 22.89 19.03 2 21.42 -.5 FT MdCap RNMC .19e ... ... 22.75 19.19 5 21.32 -1.8 FT LgCap RNLC .18e ... ... 23.11 19.67 1 21.48 -1.4 FT DevInt RNDM .45e ... ... 55.12 48.94 1 51.66 -1.0 FT EM Sl n RNEM 1.25e ... ... 59.26 51.56 53.93 -1.0 FTNsTrn ef FTXR .33e 1.3 ... 27.65 22.24 1 24.98 -3.7 FT QualInc QINC .60e 2.5 ...q 26.90 23.20 2 24.45 -4.1 FTNsSem ef FTXL .14e .5 ... 36.21 24.11 76 30.43 +.5 FsTrNsRt ef FTXD .82e 3.9 ... 23.93 18.70 0 21.02 -2.0 FTNasPh ef FTXH .51e 2.5 ... 23.57 19.06 0 20.45 -4.5 FTNsOil ef FTXN .37e 1.6 ... 22.89 16.85 6 22.67 +7.3 FTNaFood ef FTXG .32e 1.6 ... 21.28 19.34 19.70 -5.2 FTNsBk ef FTXO .40e 1.3 ... 32.44 24.57 148 29.91 +1.9 FTDorW n FVC .17e .6 ... 28.96 22.19 35 26.43 +3.0 FT DWInt IFV .32e 1.5 ...q 24.24 18.83 106 21.78 -2.1 FTEMCur FEMB 2.68e 6.5 ...q 48.17 39.91 9 41.41 -1.8 FT MunHI n FMHI 1.68 3.4 ... 53.47 49.45 0 49.68 -1.6 FT RivAsia RFAP 1.14e 1.9 ... 64.93 54.85 11 59.42 -1.9 FT RivDev RFDI 1.09e 1.7 ... 68.99 57.73 27 64.17 +.1 FT RvfrDyE RFEM 1.12e 1.6 ... 79.04 59.92 56 71.67 +1.7 FT RivEur RFEU .95e 1.4 ... 70.58 58.41 6 65.91 +.9 FT CA Mun FCAL 1.50 3.0 ... 53.00 48.91 2 49.69 -3.7 FTCapStrn FTCS .59e 1.2 ...q 54.95 44.36 140 50.09 -1.8 FTN100ExT QQXT .14e .3 ...q 52.82 44.73 4 47.83 -1.6 FsTrGrEn QCLN .08e .4 ...q 21.73 16.62 5 19.38 -4.6 FTrTUSAlp TUSA .24e .7 ...q 34.93 28.50 1 32.94 -.5 FstTrDrcy ef DWPP .27e 1.0 ... 30.68 25.63 8 28.37 -1.4 FTCloudC SKYY .13e .3 ...q 52.10 38.44 169 49.18 +7.2 FTNdqAuto CARZ .88e 2.1 ...q 45.00 35.83 1 40.98 -2.9 FT GblAg rs FTAG .38e 1.4 ...q 29.98 24.50 1 26.69 -5.2 FT GblNRs FTRI .45e 3.5 ...q 13.15 10.89 0 12.75 +3.0 FT Cybersc CIBR .03e .1 ...q 26.61 20.59 393 25.86 +11.8 FTIntlIPO FPXI .28e .8 ...q 39.87 29.73 3 36.37 +2.8 FTSenLoan FTSL 1.83 3.8 ...q 48.67 47.95 187 48.14 +.2 FTTactHY HYLS 2.64 5.6 ...q 49.76 47.28 103 47.50 -2.2 FT GlbCmd FTGC .26e ... ...q 21.49 18.97 31 21.27 +2.7 FT MgdMu FMB 1.35 2.6 ...q 54.43 51.92 191 52.09 -2.7 FTNDXEq QQEW .27e .5 ...q 63.55 51.97 27 57.94 FT NsdABA QABA .75e 1.4 ...q 56.43 45.86 58 54.93 +4.8 FTSmartph FONE .86e 1.7 ...q 55.89 46.18 8 50.04 -4.1 FstUSBcsh FUSB .08 .7 34 14.38 10.38 2 11.20 -12.5 FstUtdCp FUNC .36f 1.9 21 20.25 13.90 4 19.25 +10.6 First LI s FLIC .60 2.2 11 33.50 26.05 55 27.90 -2.1 FsthdTech SVVC ... ... ...q 12.74 7.29 3 10.62 +18.5 FstSvc n FSV .54f .8 38 74.49 57.17 35 71.83 +2.7 Fiserv s FISV ... ... 33 74.46 58.67 1289 70.16 +7.0 FiveBelow FIVE ... ... ...cc 78.28 44.30 833 72.65 +9.5 FivePrime FPRX ... ... ...dd 48.87 15.66 365 16.84 -23.2tFiveStar FVE ... ... ...dd 2.10 1.10 74 1.05 -30.0 Five9 FIVN ... ... ...dd 32.47 17.75 186 27.21 +9.4 Flex Ltd FLEX ... ... 19 19.71 14.70 3798 16.59 -7.8 FlexPhm n FLKS ... ... ...dd 8.98 2.68 11 5.21 +49.3 FlxGlbImp ESGG ... ... ... 101.95 83.97 5 94.56 -.4 FlxUS Imp ESG ... ... ... 70.00 55.78 1 62.70 -1.4 FlxRAstAlo ASET ... ... ... 29.37 26.68 2 27.66 -3.8 FlxUSQLgC QLC ... ... ...q 35.78 28.79 64 33.48 +.4tFlxUSLgCp LKOR .41e ... ...q 55.13 50.75 12 50.07 -8.6tFlxUSCpBd SKOR 1.24 2.5 ... 51.61 48.97 2 48.92 -3.9tFlxDisDur MBSD .62e 2.7 ...q 24.42 23.14 11 23.10 -2.0 FlexSh n FPAY ... ... ... 6.56 2.63 9 3.65 -4.1 FlexionTh FLXN ... ... ... 32.25 16.51 396 25.17 +.5 Flexstl FLXS .88 2.2 ... 57.79 34.74 5 39.38 -15.8 Fluent Inc FLNT ... ... ... 6.95 2.20 126 2.70 -38.6 Fluidigm FLDM ... ... ...dd 8.38 2.52 105 6.03 +2.4 FlushFn FFIC .80f 3.1 18 31.69 24.59 139 26.00 -5.5 Foamix FOMX ... ... ... 7.45 4.05 42 4.91 -18.3 Fonar FONR ... ... 10 33.90 18.80 21 29.25 +20.1 ForeScTc n FSCT ... ... ... 37.81 21.56 950 32.76 +2.7 ForshtAut n FRSX ... ... ... 11.70 2.44 48 3.39 -15.9 FormFac FORM ... ... 23 18.65 11.00 1401 13.50 -13.7 FormulaSy FORTY .34e 1.0 ... 45.65 34.47 1 35.60 -12.2 ForrestR FORR .80f 1.8 44 47.75 36.95 33 45.50 +2.9 Forterra n FRTA ... ... 44 20.47 3.02 1030 7.50 -32.4 Fortinet FTNT ... ... ...cc 57.98 35.44 2438 54.80 +25.4 FortressBio FBIO ... ... ...dd 5.54 3.13 93 4.17 +4.5 FortB pfA FBIOP 2.34 10.3 ... 24.80 20.01 0 22.80 +.2 ForwrdA FWRD .60 1.1 25 64.80 48.90 115 52.71 -8.2 Forward h FORD ... ... 23 4.45 1.02 94 1.39 +13.0 ForwdPh FWP 23.12e ... ... 9.70 1.92 21 2.01 -45.4 Fossil Grp FOSL ... ... ...dd 18.44 5.50 2378 14.18 +82.5 Foster FSTR .16 .6 ...dd 30.30 13.37 24 25.05 -7.7 FndtnMed FMI ... ... ...dd 87.10 31.70 157 74.10 +8.7 FoxFactory FOXF ... ... 31 46.80 28.75 128 34.25 -11.8 Francesca FRAN ... ... 11 16.18 4.51 912 4.85 -33.7 FrankElec FELE .48f 1.1 25 47.20 36.00 86 42.25 -8.0 FredsInc FRED .24 8.1 ...dd 16.27 2.36 328 2.95 -27.2 FrghtCar lf RAIL .36 2.7 ...dd 20.46 12.53 53 13.38 -21.7 FreqElec FEIM ... ... ...dd 10.90 7.53 2 8.85 -5.4 Freshpet FRPT ... ... ...dd 20.85 11.25 128 19.80 +4.5 Fronteo FTEO ... ... ... 17.98 10.68 0 16.00 +27.9 FrontC pf FTRPR 11.13 83.0 ... 27.63 7.68 161 13.40 +53.9 Frontr rs FTR 2.40 28.2 ... 29.85 6.08 2466 8.52 +26.0 FuelTech FTEK ... ... ...dd 1.83 .71 12 1.30 +16.1 FuelCell rs FCEL ... ... ...dd 2.49 .80 735 1.89 +11.2 FulgentG n FLGT ... ... ... 10.83 2.73 2 4.00 -8.7 FulingGbl n FORK ... ... ... 6.00 2.85 6 3.95 FullHseR FLL ... ... ...dd 4.10 2.10 58 3.24 -16.7 FultonFncl FULT .48f 2.8 17 19.90 16.45 792 17.30 -3.4 Funko n FNKO ... ... 46 9.90 5.81 165 8.75 +31.6 FusionTel FSNN ... ... ...dd 4.42 1.11 434 2.96 -21.1 FutFintch lf FTFT ... ... ... 8.00 1.30 160 1.95 -53.1 FuweiF rs FFHL ... ... ...dd 4.93 2.35 1 3.56 +21.1G -:GWilliFood WILC ... ... 22 7.66 5.11 0 6.93 -3.6 G1Thera n GTHX ... ... ... 42.78 12.04 116 39.43 +98.7tGCI Lb A n GLIBA ... ... ... 55.47 50.38 323 50.62 -7.5 GCI Lb pfA GLIBP .13e ... ... 24.67 18.40 27 23.82 +4.7 GDS Hld n GDS .46p ... ... 31.77 6.90 452 27.32 +21.3 GSI Tech GSIT ... ... ...dd 8.94 6.05 18 7.40 -7.0 GSV Cap GSVC ... ... 6 9.39 3.83 98 6.88 +26.2 GTY Tch n GTYH ... ... ... 10.49 9.75 9.96 +.3 GTY Tc un GTYHU ... ... ... 11.00 10.10 4 10.35 +.3 GTY Tch wt GTYHW ... ... ... 2.02 .98 1.29 -4.4 G-III s GIII ... ... 28 40.96 18.00 349 35.51 -3.7 GTx Inc rs GTXI ... ... ...dd 23.40 2.73 36 17.23 +35.6 GW Pharm GWPH ... ... ...dd 143.37 92.65 462 138.59 +5.0 GWG Hldgs GWGH ... ... ...dd 10.95 7.60 0 8.03 -3.5 GabMedM n MOGLC ... ... ... 100.10 99.90 99.96 -.1 GabFood n FOANC ... ... ... 100.10 99.90 99.96 -.1 Gab RBI n GRBIC ... ... ... Gaiam A GAIA ... ... ...dd 17.70 10.35 66 14.85 +19.8 Galapag n GLPG ... ... ... 121.09 72.90 245 91.73 -2.2 GalectinTh GALT ... ... ... 6.74 1.28 349 3.41 +2.1 GalmedPh GLMD ... ... 6 12.22 3.61 12 6.15 -32.8 Gam&Lsr n GLPI 2.52 7.5 19 39.32 32.51 1334 33.76 -8.8 GamngPtrs GPIC .12e ... ... 12.50 9.07 0 9.12 -18.9 Garmin GRMN 2.04 3.5 16 65.96 48.83 767 57.83 -2.9 GarrisnCap GARS 1.12 13.6 8 9.88 7.77 12 8.24 +1.6 Gemphire n GEMP ... ... ... 21.59 5.52 48 5.75 -27.6 Gencor s GENC ... ... 41 18.45 15.00 7 15.80 -4.5 GenFin GFN ... ... ...dd 8.85 4.50 31 8.68 +27.6 GenFin pfC GFNCP 8.90m 8.6 ... 104.67 90.31 1 102.91 +2.5 GenFin 21 GFNSL 2.03 8.0 ... 26.50 24.08 0 25.50 +1.0 GeneticT rs GENE ... ... ... 2.05 .70 19 1.26 +8.6 GeniusBr n GNUS ... ... ... 5.01 2.01 9 3.04 +11.6 GenMark GNMK ... ... ...dd 13.67 3.63 448 6.57 +57.6 GenoceaB GNCA ... ... ...dd 7.29 .79 302 .87 -25.3 Genomic GHDX ... ... ...dd 37.50 26.54 130 31.76 -7.1 Genprex n GNPX ... ... ... 6.23 3.84 394 5.89 +25.3 Gentex GNTX .44f 1.9 18 24.60 16.59 3787 22.99 +9.7 Gentherm THRM ... ... 28 40.80 29.50 188 34.90 +9.9 GeospcT hs GEOS ... ... ...dd 18.71 9.18 81 10.45 -19.4 GerABcp s GABC .60f 1.7 20 39.02 30.32 25 34.71 -1.8 GeronCp GERN ... ... ...dd 6.68 1.74 4186 4.19 +132.8 Gevo rs GEVO ... ... ...dd 1.10 .32 123 .34 -42.4 Gibraltar ROCK ... ... 18 39.95 25.61 148 35.70 +8.2 GigaMda rs GIGM ... ... ...dd 4.37 2.36 18 2.50 -17.8 GilatSatell GILT ... ... ...dd 9.22 4.12 3 8.51 +10.0 GileadSci GILD 2.28f 3.1 8 89.54 63.76 5704 73.25 +2.2 GlacierBc GBCI .92f 2.4 22 41.24 31.38 487 38.17 -3.1 GladstnCap GLAD .84 9.8 10 10.12 7.80 33 8.61 -6.5 Gladst24 pf GLADN 1.50 6.0 ... 26.14 24.60 2 25.04 -3.1 GladstnCm GOOD 1.50 8.7 ...dd 23.29 16.78 61 17.25 -18.1 GladCm pfA GOODP 1.94 7.4 ... 27.25 25.25 1 26.19 -.9 Gladstn pfB GOODO 1.88 7.2 ... 27.80 25.31 2 25.91 -.6 GladCm pfD GOODM 1.75 7.0 ... 26.27 24.56 8 24.83 -4.1 GladstInv GAIN .80a 7.4 16 11.50 9.00 66 10.91 -2.2 GladInv pfB GAINO 1.69 6.7 ... 25.90 25.12 2 25.23 -.4 GladInv pfC GAINN 1.63 6.4 ... 26.98 25.16 1 25.30 -.6 GldsInv pf D GAINM 1.56 6.2 ... 26.35 25.07 3 25.19 -1.6 GladstLnd LAND .53 4.3 91 14.29 10.77 33 12.26 -8.7 GladLnd pfA LANDP 1.59 6.2 ... 26.94 25.40 1 25.52 -1.3 GlenBurnie GLBZ .40 3.5 22 13.42 10.34 3 11.55 +4.5 GblBldT n GBT ... ... ...dd 68.05 24.03 695 44.60 +13.3 GblEagEnt ENT ... ... ...dd 3.84 1.03 546 1.12 -51.1 GlbIndem GBLI ... ... 23 49.91 32.22 7 40.97 -2.5 GlbIndm 45 GBLIZ 1.94 7.6 ... 26.24 24.99 2 25.50 -1.4 GlbIndem 47 GBLIL 1.97 7.7 ... 26.24 24.92 10 25.49 -1.5 GlSlfStor n SELF .26 6.2 ... 5.19 4.14 6 4.18 -9.3 GlWatRs n GWRS .28 3.1 ... 10.00 8.40 11 9.18 -1.7 GbXSpdvRE SRET 1.24 8.7 ...q 15.88 13.72 37 14.21 -8.6 GblXSocM SOCL ... ... ...q 39.03 25.44 50 33.09 +.4 GbXNsChiT QQQC .07e .2 ...q 34.11 22.90 10 28.43 -8.0tGbX Auto n DRIV ... ... ... 15.37 14.68 8 14.67 -4.0 GblX SupDv EFAS ... ... ... 19.06 16.86 1 18.11 GblXYldco YLCO .51 4.3 ...q 12.89 11.36 4 11.75 -6.6 GblX Rob n BOTZ ... ... ... 27.42 17.36 1294 23.32 -1.6 GlbXCon ef KRMA ... ... ... 20.83 16.83 1 19.40 -.1 GblXMilTh MILN ... ... ... 21.10 16.83 10 19.85 +3.0 GbX Longv LNGR ... ... ... 21.38 17.41 2 19.15 -1.5 GlX Intrn n SNSR ... ... ... 21.41 17.65 21 19.38 -2.4 GbX HlthW BFIT ... ... ... 17.99 15.43 0 17.68 +6.1 GblXSupdiv ALTY 1.25 8.6 ...q 16.00 14.06 4 14.47 -5.4 GlX Fintc n FINX ... ... ... 24.62 16.76 45 23.16 +5.5 GlXCatholc CATH ... ... ... 35.58 28.84 5 32.48 -1.3 GlobusM rs GLBS ... ... ... 3.73 .71 50 .80 -30.5 GluMobile GLUU ... ... ...dd 4.95 2.24 985 4.20 +15.4 GlycoMim GLYC ... ... ...dd 26.05 3.82 361 16.66 -.8 Gogo GOGO ... ... ...dd 14.76 8.02 478 9.03 -19.9 GolLNGLtd GLNG .20 .6 ... 33.18 19.32 857 32.20 +8.0 GolLNGPt GMLP 2.31 11.8 ... 23.49 16.78 200 19.56 -14.2 GolrLNG pf GMLPP 2.19 8.6 ... 26.70 24.92 24 25.58 -1.7 GoldBull n DNJR ... ... ... 5.22 4.40 9 5.01 +5.7 GoldenEnt GDEN ... ... 23 34.75 13.92 144 25.57 -21.7 GoldenOc rs GOGL .10e ... ...dd 9.95 5.43 173 8.22 +.9 GolubCap GBDC 1.28a 7.2 12 20.50 17.35 116 17.86 -1.9 GoodTimes GTIM ... ... ...dd 3.78 2.25 17 3.25 +22.6tGoodyear GT .56 2.2 8 36.74 25.88 7594 25.51 -21.0 GoPro GPRO ... ... ...dd 11.89 4.42 2739 4.86 -35.8 GordPoin n GRAQ ... ... ... 9.77 9.70 9.71 +.1 GordPnt wt GPAQW ... ... ... GordPoi un GPAQU ... ... ... 10.35 9.97 10.17 +1.7 GorsHl A n GSHT ... ... ... 11.24 9.30 16 10.09 +1.5 GoresHl wt GSHTW ... ... ... 1.79 1.16 1.60 +1.9 GoresHl un GSHTU ... ... ... 10.75 10.10 6 10.65 +2.8 GovPrpIT GOV 1.72 13.7 21 22.99 11.87 1166 12.56 -32.3 GovPrpIT46 GOVNI 1.47 5.9 ... 26.37 24.28 29 24.99 -3.3 GrCanyEd LOPE ... ... 25 111.41 71.01 278 105.45 +17.8 Gravity rs GRVY ... ... 40 108.97 13.18 5 76.00 -19.6 GrElCp hn GECC 1.00 10.8 ... 11.35 8.76 17 9.25 -6.0 GrElm22 n GECCL 1.63 6.4 ... 25.90 24.75 1 25.47 +.1 GrElm25 n GECCM 1.69 6.9 ... 24.80 24.16 1 24.40 -.3 GrElm hn GEC ... ... ... 4.40 3.10 2 3.85 -4.9 GrLkDrge GLDD ... ... ...dd 5.70 3.60 106 4.50 -16.7 GrtSoBc GSBC 1.12f 2.1 15 58.45 47.50 41 53.85 +4.3 GreenBncp GNBC ... ... 20 24.40 16.55 117 23.75 +17.0 GreenBrick GRBK ... ... 16 12.20 8.90 13 10.55 -6.6 GreenPlns GPRE .48 2.6 26 26.05 15.60 438 18.55 +10.1 GrnP LP n GPP 1.90f 11.0 10 21.00 16.50 228 17.30 -7.5 GrCB NY s GCBC .39 1.1 26 38.00 22.16 1 34.10 +4.6 Greenlight GLRE ... ... ...dd 23.15 15.00 252 15.55 -22.6 GrdsmHld n GSUM ... ... ... 13.99 3.68 392 5.29 -42.2 Griffin GRIF .40f 1.1 30 37.94 27.71 2 37.71 +2.8 GrifolsSA s GRFS .38e 1.9 ... 25.18 19.92 562 20.16 -12.0 Groupon GRPN ... ... ... 5.99 2.90 4315 4.66 -8.6 GpAeroCN OMAB 1.71e 4.0 19 52.51 37.45 140 43.01 +3.7 GrpoFin GGAL .12e .2 ... 73.45 36.09 505 61.81 -6.1 GuarntyBc GBNK .66 2.3 21 30.42 24.05 73 29.15 +5.4 GuarBcs n GNTY .56 1.7 21 37.36 28.00 11 32.88 +7.3 GuarFBc GFED .48 2.0 17 23.71 15.89 1 23.50 +5.2 GulfIsland GIFI .04 .4 ...dd 13.95 6.90 114 10.10 -24.8 GulfRes GURE ... ... 2 2.05 1.35 26 1.39 -5.4 GulfportE GPOR ... ... 4 17.32 8.11 2946 9.03 -29.2 Gyrodyne n GYRO 2.50e ... ... 22.84 18.91 20.70 +3.1H -:H&E Eqp HEES 1.10 2.9 12 44.24 17.44 301 37.77 -7.1 HD Supply HDS ... ... 15 42.25 28.97 1287 38.21 -4.5 HMN Fn HMNF ... ... 17 19.50 16.60 0 18.75 -1.8 HMS Hldgs HMSY ... ... 39 20.90 11.01 258 18.10 +6.8 HTG Mol h HTGM ... ... ...dd 5.83 1.59 293 3.53 +73.9 HV Bcp n HVBC .50e ... ... 18.50 13.75 4 14.32 -5.9 HabitRest HABT ... ... 42 19.75 8.10 334 9.65 +1.0 HackettGp HCKT .30f 1.8 19 20.36 13.24 52 16.44 +4.6 Hailiang n HLG ... ... ... 88.92 7.02 152 78.27 +73.2 HainCels lf HAIN ... ... ... 45.61 29.03 1530 29.57 -30.2 HalladorE HNRG .16 2.3 6 8.40 4.79 20 6.85 +12.5 HallmkFn HALL ... ... ...dd 11.83 8.62 23 10.15 -2.7 Halozyme HALO ... ... 49 21.48 11.41 538 18.66 -7.9 HamiltnBc HBK ... ... ...dd 15.99 14.00 0 14.45 -6.2 HamilLa n HLNE .70 1.7 ... 41.49 18.28 200 40.97 +15.8 HancHld HBHC .96 1.9 18 56.40 41.05 558 49.25 -.5 HancHld 45 HBHCL 1.49 5.9 ... 26.73 25.00 2 25.13 -3.6 HanmiFin HAFC .96f 3.4 16 33.10 25.45 777 28.50 -6.1 Hanwha rs HQCL ... ... ...dd 9.50 6.09 20 7.24 +3.1 HarbrOne n HONE ... ... ... 22.29 15.92 18 17.74 -7.4 Hardinge HDNG .08 .4 37 19.47 9.97 66 18.33 +5.2 Harmonic HLIT ... ... ...dd 6.03 2.80 264 3.60 -14.3 HartGImp n HFGIC ... ... ... 100.11 99.99 99.99 -.1 HrvrdBio HBIO ... ... ...dd 6.15 2.30 176 5.80 +75.8 HarvCapCr HCAP 1.14a 11.0 7 14.09 9.92 14 10.32 -5.8 HarvCr22 n HCAPZ 1.53 6.0 ... 27.50 24.89 25.58 +.5 Hasbro HAS 2.28 2.6 28 116.20 79.00 1786 86.97 -4.3 HawHold HA .48 1.2 7 59.45 32.40 1548 41.60 +4.4 HawaiiTel HCOM ... ... ...dd 31.91 24.01 9 27.79 -9.9 Hawkins HWKN .88 2.7 17 53.50 31.80 13 32.80 -6.8 HawthornB HWBK .28 1.3 17 22.28 17.31 0 22.28 +7.3 HaymkAc n HYAC ... ... ... 9.85 9.50 0 9.60 +.4 HaymkA wt HYACW ... ... ... 1.00 .77 .77 -3.8 HaymkA un HYACU ... ... ... 10.08 9.88 0 10.01 +1.1 HaynesIntl HAYN .88 2.1 ...dd 45.14 28.97 43 42.49 +32.6 HlthCSvc HCSG .77f 2.0 ... 56.20 35.04 1469 39.31 -25.4 HlthInsInn HIIQ ... ... 18 37.38 12.65 146 28.40 +13.8 HealthEqty HQY ... ... 99 68.75 40.21 204 65.56 +40.5 HlthStrm HSTM 1.00e ... 78 31.53 21.15 84 24.03 +3.8 HrtlndEx HTLD .08 .4 19 25.22 17.51 1220 18.24 -21.9 HeartFn HTLF .52a 1.0 18 56.40 42.10 78 54.10 +.8 HeatBio rs HTBX ... ... ... 8.25 1.09 183 1.12 -70.8 HebronTc n HEBT ... ... ... 4.26 1.45 2 1.62 -38.4 HeidrkStr HSII .52 1.4 ...dd 39.32 17.90 297 37.80 +54.0 HelenTroy HELE ... ... 14 102.88 81.10 150 84.90 -11.9 HeliMAn h HMNY ... ... ... 38.86 2.12 5446 2.51 -60.2 Helius Med n HSDT ... ... ... 8.97 7.54 19 8.22 +5.2 HemisMda HMTV ... ... ... 13.20 10.50 61 10.95 -5.2 HennesAd s HNNA .40f 2.0 10 20.00 13.88 2 19.59 +18.4 HSchein s HSIC ... ... 29 93.50 62.56 1794 74.49 +6.6 HrtgeCo HTBK .44f 2.6 21 17.28 12.76 122 16.75 +9.3 HrtgeFn HFWA .60f 1.9 22 33.25 23.00 110 31.80 +3.2 HeritCryst HCCI ... ... 25 25.20 14.35 27 22.65 +4.1 HernTher h HRTX ... ... ...dd 32.70 12.70 1450 30.65 +69.3 HerzdCrb CUBA .12e ... ...q 7.54 6.73 0 7.00 -2.1 HeskaCorp HSKA ... ... 41 115.00 56.59 56 80.29 +.1 Hexindai n HX ... ... ... 17.00 10.20 24 11.01 -.4 Hibbett HIBB ... ... 16 29.18 9.40 450 26.90 +31.9 HighSenLn SNLN .79 4.3 ...q 18.41 18.13 81 18.31 +.7 HighpwrInt HPJ ... ... 4 6.00 3.15 27 3.26 -12.0 HghwyH HIHO .32e 6.3 ... 6.55 3.10 8 5.05 +20.2 HimaxTch HIMX .24e 3.5 40 13.95 5.97 2733 6.77 -35.0 HingmSv HIFS 1.36a .7 18 242.00 172.55 2 208.10 +.5 Histogenics HSGX ... ... ...dd 3.35 1.59 14 2.67 +30.2 Holl ysys HOLI .12e .5 19 28.35 15.20 212 21.96 -1.4 Hologic HOLX ... ... 15 46.80 35.33 995 38.85 -9.1 HomeBLA HBCP .68f 1.5 20 47.20 33.74 19 43.96 +1.7 HomeBcs s HOMB .44 1.9 21 26.53 20.82 979 23.50 +1.1 HmFdB LA HFBL .48 1.6 18 31.95 23.10 30.06 +6.9 HomeStreet HMST ... ... 21 32.60 24.00 443 26.00 -10.2sHometBk n HMTA ... ... ... 11.95 9.70 42 12.00 +7.4 HomeTrBc HTBI ... ... 27 28.00 21.40 18 26.75 +3.9 HomolMd n FIXX ... ... ... 24.40 16.12 24 20.01 +7.2 HookerFu HOFT .56 1.5 16 52.75 35.90 33 38.30 -9.8 HopeBcp HOPE .52 3.0 15 19.92 15.10 538 17.57 -3.7 HopFedBc HFBC .20 1.3 21 16.29 13.51 5 15.00 +6.4 HorizBcp s HBNC .60f 2.0 20 31.14 24.54 46 29.82 +7.3 HorizPhm HZNP ... ... ...dd 16.02 9.45 922 13.69 -6.2 HorizTFn HRZN 1.20 11.7 10q 11.88 9.66 104 10.23 -8.8 Hor OEXcc QYLD 2.26e 9.6 ...q 25.50 22.67 60 23.65 -3.6 HorzDAX DAX .60m 2.0 ... 34.00 27.98 3 30.57 -3.2 Hortonwks HDP ... ... ...dd 22.00 9.93 1157 16.52 -17.9 HospPT HPT 2.12f 8.4 10 32.49 23.83 560 25.11 -15.9 HostessBr n TWNK ... ... 31 17.18 11.00 533 14.39 -2.8 Hostess wt TWNKW ... ... ... 3.57 1.23 2.23 -4.3 HoughMH HMHC ... ... ...dd 13.95 6.20 585 7.05 -24.2 HoustWC HWCC .12m 1.6 ... 8.35 4.70 12 7.45 +3.5 HovnEn pf A HOVNP ... ... ... 8.47 5.50 0 6.93 -7.6 HowardBcp HBMD ... ... 31 24.20 16.70 11 19.10 -13.2 HubGroup HUBG ... ... 27 52.25 33.18 104 43.40 -9.4 HudsonGbl HSON .20 11.0 ...dd 2.44 1.26 3 1.82 -19.1 HudsonTc HDSN ... ... 17 10.40 4.15 184 4.36 -28.2 HuntJB JBHT .96 .8 19 126.49 83.35 1040 117.78 +2.4 HuntMar un HUNTU ... ... ... 10.90 9.53 10.15 +2.8 HunterMar HUNT ... ... ... 10.10 7.99 9.84 +.8 HuntMar wt HUNTW ... ... ... 1.20 .06 .37 +22.9 HuntBncsh HBAN .44 2.9 18 16.60 12.14 8530 15.06 +3.4 HuntBcs pf HBANO 1.56 6.0 ... 28.68 25.75 106 26.02 -7.5 HuntB pfC HBANN 1.47 5.8 ... 26.85 24.76 1 25.40 -2.4 HuntAct n SQZZ ... ... ... 27.00 23.30 25.47 +.7tStr 7handl n HNDL ... ... ... 25.53 23.67 1 23.77 -5.2 Hurco HURC .44f 1.0 18 50.33 27.74 13 45.35 +7.7 HuronCon HURN ... ... ...dd 46.85 29.53 102 37.80 -6.6 HutChMd n HCM ... ... ... 42.25 18.30 32 33.38 -15.3 HuttigBld HBP ... ... ...dd 9.24 4.82 55 6.12 -8.0 Hydrognc HYGS ... ... ...dd 12.00 6.45 13 8.25 -25.7I -:I-AMCap n IAM ... ... ... 11.94 9.75 0 10.08 +2.1 I-AMCap wt IAMXW ... ... ... .35 .21 .26 -21.2 I-AMCap rt IAMXR ... ... ... .49 .21 .39 +30.0 IAC Inter IAC 1.36 .9 59 166.64 78.33 399 157.43 +28.7 IBEX Hl n IBEX ... ... ... ICAD ICAD ... ... ...dd 6.07 2.93 29 3.67 +6.6 ICC Hld n ICCH ... ... ... 18.00 14.54 1 15.50 -4.7 ICF Intl ICFI .14p ... 20 69.05 41.10 58 66.60 +26.9 ICU Med ICUI ... ... ...cc 265.28 149.60 74 252.10 +16.7 IClickInt n ICLK ... ... ...dd 11.40 5.05 68 7.55 -16.6 ID Syst IDSY ... ... ...dd 8.05 5.50 10 6.56 -5.5 IdexxLab s IDXX ... ... 63 207.14 146.09 302 194.61 +24.4 IES Hldgs IESC ... ... 28 20.32 14.05 23 16.95 -1.7 IF Bancp IROQ .20f 1.0 23 20.45 19.10 20.20 +2.7 IFresh n IFMK ... ... ...dd 18.00 4.62 5 6.86 -47.2 IHS Mark INFO ... ... 29 50.00 42.40 1435 48.77 +8.0 II-VI IIVI ... ... 24 53.08 27.25 857 38.40 -18.2 ILG Inc ILG .70f 2.1 38 34.92 23.07 920 32.65 +14.6 INTLFCStn INTL ... ... 18 46.96 33.11 58 45.43 +6.8 IPG Photon IPGP ... ... 34 264.11 121.23 438 214.09 iPass IPAS ... ... ...dd 1.51 .28 540 .34 -35.6 iPicEnt n IPIC ... ... ... 17.00 9.30 3 9.69 -36.0 IQ US Lg n CLRG .08e ... ... 27.80 24.16 3 25.34 +.2 IQIYI n IQ ... ... ... 20.50 15.30 3309 18.01 +15.8 IRSA Prop IRCP 1.86e 4.1 ... 64.68 43.00 4 45.62 -19.3 IRhythm n IRTC ... ... ...dd 68.07 32.10 313 57.89 +3.3 iRobot IRBT ... ... 27 109.78 55.77 2951 57.06 -25.6 iShEMAsia EEMA 1.23e 1.7 ...q 81.27 60.52 12 72.30 -2.0 iShTurkey TUR 1.10e 2.9 ...q 47.13 35.10 441 38.40 -11.6 iShIntTBd s IGOV ... ... ...q 201.98 48.33 68 50.43 +1.0 iShNewZea ENZL 2.01e 4.3 ...q 50.56 42.16 9 46.93 -1.1 iSh1-3yITB ISHG .20e .2 ...q 87.67 78.46 4 85.31 +1.3 iShSelDiv DVY 3.03e 3.2 ...q 102.32 89.53 333 96.10 -2.5 iShGTimb WOOD .94e 1.2 ...q 82.90 58.01 389 81.39 +14.4 iShEurFn EUFN .74e 3.1 ...q 25.85 21.08 1807 23.67 +1.5 iShAsiaexJ AAXJ 1.30e 1.7 ...q 83.52 63.34 390 75.10 -1.5 iShEMInfr EMIF .93e 3.0 ...q 35.28 30.47 4 31.20 -5.2 iShGClnEn ICLN .33e 3.4 ...q 9.88 8.31 46 9.61 +3.1 iShACWX ACWX 1.00e 2.0 ...q 53.74 44.34 264 49.80 -.3 iSh ACWI ACWI 1.43e 2.0 ...q 77.54 63.90 1268 71.68 -.6 iSEafeSC SCZ 1.51e 2.3 ...q 69.19 55.48 930 65.48 +1.5tiShEMBd EMB 5.27e 4.8 ...q 117.46 110.60 1930 110.31 -5.0tiShGnmaBd GNMA .75e 1.6 ...q 50.15 48.06 7 48.11 -2.8tiSh7-10yTB IEF 1.96 1.9 ...q 108.81 101.26 3296 101.13 -4.2 iSh1-3yTB SHY .52 .6 ...q 84.72 83.21 2176 83.26 -.7 iShEurRE IFEU 1.46e 3.6 ...q 42.63 35.49 1 41.02 -.4 iShIntlRE IFGL 1.48e 5.0 ...q 31.77 27.88 44 29.72 -.9 iShEuroSC IEUS 1.08e 1.8 ...q 62.36 49.50 19 59.13 +2.2 iShs SOX SOXX 1.55e .9 ...q 198.84 135.25 1478 168.35 -.9 iShIndia50 INDY .15e .4 ...q 39.29 32.52 237 35.23 -5.1 iShNsdBio s IBB ... ... ...q 119.30 94.20 1777 103.26 -3.3tiShMBS MBB 3.04e 2.4 ...q 107.76 103.43 870 103.40 -3.0tiShCorUSCr CRED 4.20 3.9 ...q 112.93 107.43 46 107.24 -4.3tiShIntCrBd CIU 3.09 2.9 ...q 110.70 106.23 175 106.14 -2.8 iSh1-3CrBd CSJ 1.52 1.5 ...q 105.61 103.57 230 103.64 -.9tiSh3-7yTrB IEI 1.78 1.5 ...q 124.98 119.19 770 119.22 -2.4 iSCorUSVal s IUSV 1.16e 2.2 ...q 58.64 49.35 240 53.61 -3.2 iSCorUSGr s IUSG .72e 1.3 ...q 58.49 45.80 421 54.18 +.8 iShShtTrB SHV .03e ... ...q 110.41 110.18 868 110.33 +.1 iShUSPfd PFF 2.13a 5.8 ...q 39.28 36.52 2991 37.02 -2.8tiShCrShUS s ISTB ... ... ... 50.47 49.01 154 49.04 -1.6 iShSCGrth IJT 1.54e .9 ...q 181.67 148.00 125 175.70 +3.3 Itus Cp hrs ITUS ... ... ...dd 6.43 .60 207 3.67 +55.5 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 11 www.sunnewspapers.net The Sun/Thursday, April 26, 2018

PAGE 43

Iberiabnk IBKC 1.52f 2.0 20 87.55 68.55 268 76.80 -.9 Iberia pfB IBKCP 1.66 6.1 ... 30.50 25.82 1 27.31 -3.8 Iberiab pfC IBKCO 1.65 6.1 ... 28.92 26.21 3 27.19 -3.2 Icahn Ent IEP 7.00f 11.1 26 64.90 47.56 84 63.31 +19.5 IchorHld n ICHR ... ... 10 35.51 17.76 997 21.30 -13.4 Icon PLC ICLR ... ... 31 124.65 76.81 158 117.57 +4.8 IconixBrnd ICON ... ... 1 8.30 .86 2252 .94 -27.2 IdealPower IPWR ... ... ...dd 3.29 1.06 106 1.21 -14.8 Identive lf INVE ... ... ...dd 6.28 2.55 36 3.48 +4.2 IderaPhm IDRA ... ... ...dd 2.87 1.32 752 1.54 -27.0 iKangHlth KANG ... ... 17 20.14 11.70 658 20.00 +26.6 Ikonics IKNX ... ... ... 13.03 7.25 0 8.80 +17.0 Illumina ILMN ... ... 47 256.64 167.98 2789 231.19 +5.8 ImageSens ISNS ... ... ...dd 5.20 2.50 22 4.45 +50.8 Immersn h IMMR ... ... ...dd 12.85 5.76 525 11.00 +55.8 ImmuCell ICCC ... ... 81 9.25 5.26 1 7.32 -16.8 ImmuneDs IMDZ ... ... ...dd 13.05 2.80 147 3.50 -10.3 ImmuneP rs IMNP ... ... ... 3.47 .30 821 .37 -34.9 ImunoGn IMGN ... ... ...dd 13.41 3.73 2317 10.36 +61.6 Imunmd IMMU ... ... ...dd 18.93 5.04 1685 16.22 +.4 Immuron n IMRN ... ... ... 16.70 4.47 6 9.22 +74.3 Immurn wt IMRNW ... ... ... 1.47 .64 1.40 +53.8 Immutep IMMP ... ... ... 2.85 1.25 21 1.81 +15.3 ImpaxLabs IPXL ... ... ...dd 25.70 12.80 848 19.25 +15.6 Imperva IMPV ... ... ...cc 52.40 37.17 326 48.25 +21.5 Impinj n PI ... ... ... 60.85 9.95 348 12.34 -45.2 ImprimisP IMMY ... ... ...dd 4.57 1.35 86 2.19 +28.8 Incyte INCY ... ... ...dd 140.11 61.30 3686 62.99 -33.5 IndBkMA INDB 1.52f 2.1 23 76.35 59.65 53 73.30 +4.9 IndBkMI IBCP .60 2.4 19 25.75 18.50 149 24.60 +10.1 IndepBkTX IBTX .56f .8 22 75.95 51.71 144 72.50 +7.2 IndusAcq n INDU ... ... ... 11.74 9.65 1 9.82 +.7 IndusAq wt INDUW ... ... ... .55 .36 .54 +28.3 IndusAc un INDUU ... ... ... 10.46 9.95 1 10.41 +3.6 IndSvAm lf IDSA ... ... ... 2.70 .96 18 2.17 +32.3 IndLogis n ILPT .27p ... ... 24.00 17.21 151 20.60 -11.8 Innera INFN ... ... ...dd 12.38 6.10 864 11.61 +83.4 InnityPh INFI ... ... ...dd 3.75 .93 213 2.16 +6.4sInfPrCas IPCC 2.32 1.9 30 122.45 83.00 44 121.80 +14.9 InaRx n IFRX ... ... ... 40.18 14.47 9 39.27 +87.4 InfoSvcs III .20f 4.5 5 4.63 3.11 64 4.41 +5.8tInfoSonc rs IFON ... ... ... 26.00 4.22 68 3.88 -46.0 InfrEnAlt IEA ... ... ... 10.42 8.25 5 9.30 -6.2 InfrEnAl wt IEAW ... ... ... .99 .30 .93 +18.2 InglesMk h IMKTA .66 1.9 15 47.95 20.75 153 34.55 -.1 InnerWkgs INWK ... ... 29 12.03 8.19 216 10.16 +1.3 Innodata INOD ... ... ...dd 2.10 .88 4 1.14 -16.2 Innophos IPHS 1.92 4.5 38 51.34 38.66 94 42.31 -9.5 Innospec IOSP .78f 1.1 29 76.40 54.10 162 73.60 +4.2 InnovBio rs INNT ... ... ... 50.50 3.43 182 19.82 +224.9 MnstD wt h MSDIW ... ... ... .35 .01 .05 +2.0 InnovSolu ISSC ... ... 12 4.54 2.60 5 3.58 +21.8 Innoviva INVA 1.00 6.8 16 17.99 11.02 2426 14.65 +3.2 Inogen INGN ... ... ...cc 144.31 79.81 77 137.93 +15.8 Inovalon n INOV .12p ... ... 17.80 10.10 375 10.70 -28.7 InovioPhm INO ... ... ...dd 9.86 3.76 946 4.46 +8.0 Inpixon rs INPX ... ... ... 138.30 .33 1879 .37 -94.2 InseegoCp INSG ... ... ...dd 2.33 .87 103 2.08 +29.2 InsightEnt NSIT ... ... 12 53.19 32.11 153 35.50 -7.3 Insignia s ISIG .70e ... ...dd 2.40 .90 16 2.16 +81.5 Insmed INSM ... ... ...dd 33.94 11.49 624 25.17 -19.3 InspEnt INSE ... ... ... 14.00 4.40 18 4.75 -51.5 Insteel IIIN .12a .4 23 36.70 23.20 191 30.63 +8.2 Insulet PODD ... ... ...dd 89.63 38.43 271 84.89 +23.0 InsysTher s INSY ... ... ...dd 15.02 4.10 330 7.01 -27.1 IntecPhm n NTEC ... ... ... 9.80 4.80 214 5.25 +1.9sIntegLfSc s IART ... ... 72 58.17 41.51 1715 58.98 +23.2 IntgDv IDTI ... ... 40 34.13 22.70 1488 29.36 -1.2tIntegMed n IMTE ... ... ... 10.00 2.25 4 2.14 -62.0 Intel INTC 1.20 2.3 19 54.36 33.23 25508 51.38 +11.3 Intellia n NTLA ... ... ...dd 35.99 11.15 552 20.50 +6.7tIntelliph IPCI ... ... 3 2.92 .42 370 .38 -52.5 IntParfum IPAR .84 1.7 36 49.50 34.05 63 48.15 +10.8 InteractB IBKR .40 .6 40 75.27 34.11 591 72.01 +21.6 InterceptP ICPT ... ... ...dd 135.59 51.05 601 66.15 +13.2 InterDig IDCC 1.40 1.8 11 93.00 67.55 363 78.45 +3.0 Interface TILE .26 1.0 27 26.25 18.30 281 25.00 -.6 Intergroup INTG ... ... ...dd 28.50 21.30 5 23.80 -.2 IntlnkEl n LINK ... ... ... 9.85 4.89 5.44 +4.2 Intermolec IMI ... ... ...dd 1.65 .80 39 1.22 -10.9 Internap rs INAP ... ... ... 22.36 10.34 153 11.55 -26.5 IntlBcsh IBOC .66 1.6 19 42.90 32.50 118 40.85 +2.9 IntlSpdw ISCA .47f 1.1 8 47.45 32.25 134 41.55 +4.3 IntrntGold IGLD ... ... ... 11.51 3.49 1 3.69 -56.3 IntrntInitJ IIJI .12e 1.3 ... 12.50 8.12 9 9.52 +4.5 IntrpDia rs IDXG ... ... 1 3.20 .72 115 .91 -11.3 IntersENT XENT ... ... ...dd 42.25 17.25 198 40.50 +25.0 Intersectns INTX ... ... ...dd 5.75 1.46 6 1.85 -18.1 Intevac IVAC ... ... 17 14.15 5.95 103 6.15 -10.2 IntraCellu ITCI ... ... ...dd 25.82 7.85 308 18.16 +25.4 IntriCon IIN ... ... 100 26.00 6.05 42 23.90 +20.7 Intuit INTU 1.56 .9 48 182.93 115.62 1504 176.37 +11.8 IntSurg s ISRG ... ... 66 473.79 271.06 739 437.96 +20.0 Investar ISTR .14f .5 25 27.70 20.25 4 27.05 +12.4 InvestBncp ISBC .36 2.6 22 14.85 12.48 1925 13.61 -1.9 InvTitl ITIC 1.60a .8 16 221.88 162.67 1 194.30 -2.0 Invuity n IVTY ... ... ...dd 9.70 3.30 439 3.55 -42.7 IonisPhm IONS ... ... ...cc 65.51 40.33 1025 43.98 -12.6 IovanceTh IOVA ... ... ...dd 19.90 4.45 842 14.85 +85.6 iPLgExR1K ROLA ... ... ...q 147.93 iPTr5yBear DFVS ... ... ...q 36.79 27.28 36.79 +16.1 iPUST5yBull DFVL ... ... ... 68.83 61.02 62.17 -5.1 iRadimed IRMD ... ... ... 16.45 8.00 7 16.08 +6.1 Iridex IRIX ... ... ...dd 12.43 5.31 35 5.59 -26.6 IridiumCm IRDM ... ... 12 13.25 9.68 967 12.45 +5.5 Iridium pfB IRDMB 16.88 4.1 ... 437.20 348.00 406.98 +1.2 IronwdPh IRWD ... ... ...dd 19.94 12.89 1032 16.95 +13.1 iShRUT P n AMCA .26e ... ... 28.53 24.40 0 26.24 -4.1 iSh USD n SUSC ... ... ... 25.90 24.09 6 24.18 -5.0 iSh 1-5Yr n SUSB ... ... ... 25.26 24.54 1 24.54 -1.7 iShExpoTc XT .14p ... ...q 38.52 29.21 107 35.93 +1.4 iSh USA Op ESGU .92e 1.6 ... 62.57 52.23 1 57.79 -.9 iShHYlexOG HYXE ... ... ... 55.47 49.80 0 50.33 -1.4 iShFallAn n FALN 1.48a 5.6 ... 30.06 26.26 17 26.43 -2.6 iSh ESG Opt ESGD ... ... ... 72.49 61.26 12 68.14 +.4 iSh GlImp n MPCT 1.18e 2.0 ... 62.84 52.45 1 57.71 -2.5tiShCTotBd s IUSB ... ... ...q 51.49 49.28 279 49.26 -3.2 iShCHGer HEWG .68e 1.6 ...q 30.35 26.39 175 28.01 -2.4 iSh UAE UAE .63e 3.9 ...q 18.08 16.12 1 16.23 -3.4 iSh Qatar QAT .66e 3.8 ...q 19.40 13.01 4 17.16 +5.9 iShCmdSel COMT 1.89e 4.9 ...q 38.82 31.13 68 38.25 +5.3 iShGblGld rs RING ... ... ...q 20.84 16.88 153 18.08 -3.8 Isramco ISRL ... ... ...dd 128.93 92.00 108.45 +3.6 Iteris ITI ... ... ...dd 8.17 4.09 128 5.03 -27.8 Itron ITRI ... ... 35 79.95 61.26 224 66.00 -3.2 IturanLoc ITRN .96 3.0 16 38.00 28.50 48 31.50 -7.9 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 99 2.19 -51.5J -:J&J Snack JJSF 1.80 1.3 20 157.33 124.10 30 140.45 -7.5 j2Global JCOM 1.62f 2.0 27 91.48 70.27 292 80.26 +7.0 JA Solar JASO ... ... 10 8.48 6.01 102 6.74 -9.7 JD.com JD ... ... 18 50.68 34.36 10888 35.88 -13.4tJMU Ltd JMU ... ... ... 2.78 .66 53 .72 -29.9 JackHenry JKHY 1.48f 1.2 27 127.31 95.04 210 119.25 +2.0 JackInBox JACK 1.60 1.8 24 113.00 79.30 308 89.35 -8.9 JksvllBcIL JXSB .40 1.2 ... 34.99 29.00 0 33.36 +4.2 JaguarHlth JAGX ... ... ... .99 .11 1925 .16 +14.3 JkksPac JAKK ... ... ...dd 5.30 1.95 253 2.10 -10.6 Jamba JMBA ... ... ...dd 10.38 6.71 32 9.26 +14.9 JRiverGrp JRVR 1.20a 3.2 23 44.34 32.17 272 37.07 -7.3 JanusSmC JSML ... ... ... 39.40 31.76 0 37.31 +1.6 JanSmMid JSMD ... ... ... 43.68 32.81 3 39.67 +2.2 JanLTCar n OLD ... ... ... 27.72 21.60 22.20 -7.3 JanObes n SLIM ... ... ... 34.47 24.27 0 32.15 +3.7 JanOrgan n ORG ... ... ... 36.00 26.20 1 33.15 -4.0 JanGlQua n SGQI ... ... ... 30.10 26.73 27.25 -6.4 Jason Inds JASN ... ... ...dd 3.88 .77 19 2.88 +21.5 Jason wt JASNW ... ... ... .19 .01 .02 -17.4 JazzPhrm JAZZ ... ... 19 163.75 128.58 291 154.67 +14.9 JensynAc n JSYN ... ... ... 11.10 10.06 10.58 +2.7 JensynAc rt JSYNR ... ... ... .45 .15 .38 +66.7 JensynAc wt JSYNW ... ... ... .55 .20 .39 +4.0 JensynAc un JSYNU ... ... ... 11.40 10.50 11.05 +1.8 JetBlue JBLU ... ... 11 24.13 18.05 6806 19.17 -14.2 JetPay h JTPY ... ... ...dd 4.90 1.45 4 2.25 -11.4 JewettCam JCTCF ... ... 21 17.90 10.80 1 14.92 -.6 JohnsnOut JOUT .48f .7 20 76.18 34.67 66 66.04 +6.4 JointCorp JYNT ... ... ...dd 7.42 3.41 47 7.27 +46.6 JounceTh n JNCE ... ... ... 29.29 11.05 244 19.29 +51.3 JunprPhm JNP ... ... 13 13.25 3.90 150 7.95 +63.9K -:K2M Grp KTWO ... ... ...dd 25.99 16.44 88 19.42 +7.9 KBL Merg n KBLM ... ... ... 9.95 9.65 1027 9.93 +2.2 KBL Mrg wt KBLMW ... ... ... .28 .15 .23 +16.8 KBL Mrg rt KBLMR ... ... ... .56 .25 50 .36 +24.1 KBL Mg un KBLMU ... ... ... 10.46 9.10 7 10.44 +2.8 KBS Fash rs KBSF ... ... ... 15.00 1.41 70 5.26 +27.1 KCAP Fin KCAP .40 12.7 ... 4.00 2.91 61 3.15 -7.6 KCAP 22 n KCAPL 1.53 6.0 ... 25.67 24.65 1 25.40 +1.2 KEYW Hld KEYW ... ... ...dd 10.50 4.94 573 8.13 +38.5 KLA Tnc KLAC 3.00f 3.0 14 123.96 87.93 1591 98.65 -6.1 KLX KLXI ... ... 30 75.93 45.73 819 74.47 +9.1 KVHInd KVHI ... ... ...dd 12.65 7.65 38 10.80 +4.3 KaiserAlu KALU 2.20 2.2 34 116.86 78.23 162 100.82 -5.6 Kala Ph n KALA ... ... ... 26.75 11.81 81 15.83 -14.4 Kalvista rs KALV ... ... ...dd 15.80 5.48 20 8.86 -9.1 Kamada KMDA ... ... ... 8.61 3.75 13 4.65 -2.1 KandiTech KNDI ... ... ... 9.90 3.50 51 4.85 -28.7 Karyophm KPTI ... ... ...dd 18.00 7.48 775 14.55 +51.6 KayAnAc n KAAC ... ... ... 10.08 9.64 1 9.87 +1.6 KayAnAc wt KAACW ... ... ... 1.04 .59 1.00 +17.6 KayneAn un KAACU ... ... ... 10.23 9.85 10.20 +2.4 KaziaTh rs KZIA ... ... ... 6.68 1.63 39 5.13 +61.2 KearnyF s KRNY .12 .9 59 15.63 12.75 309 13.50 -6.6 KellySA KELYA .30 1.0 16 32.31 21.01 112 29.75 +9.1 KellySB KELYB .30 1.0 15 29.07 20.18 28.92 +1.5 KemPhm n KMPH ... ... ...dd 8.40 2.45 193 5.00 +23.5 KY FstFd KFFB .40 4.6 88 10.00 8.25 1 8.75 -2.2 KeryxBio KERX ... ... ...dd 8.38 3.92 685 4.61 -.9 KewnSc KEQU .68 2.0 21 34.80 22.56 0 34.00 +17.3 KeyTrn KTCC ... ... 14 8.00 6.69 19 7.11 +4.3 Kforce KFRC .48 1.7 21 29.70 16.75 161 27.45 +8.7 KimballEl KE ... ... 16 22.45 15.75 24 16.55 -9.3 KimballInt KBAL .28 1.7 17 20.97 15.40 45 16.79 -10.1 KindredBio KIN ... ... ...dd 9.80 6.50 107 8.85 -6.3 KingldJw KGJI ... ... 2 2.50 1.17 5 1.30 -35.6 Kingstone KINS .40f 2.3 17 21.70 13.21 25 17.05 -9.3 KingtoneW KONE ... ... ... 9.90 2.63 46 6.45 +50.7 KinsaleCp n KNSL .28f .5 ... 55.45 31.56 72 52.62 +16.9 Kirklands KIRK ... ... 34 13.42 8.17 132 10.55 -11.8 KitovPh n KTOV ... ... ... 3.44 1.27 127 2.46 +7.9 KitovPh wt KTOVW ... ... ... 1.10 .39 .67 +11.7 KonaGrill KONA ... ... ...dd 6.10 1.50 1 1.70 -2.9 KopinCp KOPN ... ... ...dd 4.60 2.80 270 3.17 -.9 KornitDig n KRNT ... ... ... 23.15 11.70 95 14.45 -10.5 Koss h KOSS ... ... ...dd 3.58 1.40 21 1.88 -39.2 KraftHnz n KHC 2.50 4.4 16 93.88 56.11 6765 56.85 -26.9 KratosDef KTOS ... ... ...dd 13.93 7.61 1293 10.89 +2.8 KrystlBio n KRYS ... ... ... 12.00 8.03 4 9.20 -12.5 Kulicke KLIC ... ... 65 28.71 18.22 670 23.49 -3.5 KuraOnc n KURA ... ... ...dd 24.03 5.90 276 14.80 -3.3L -:LCNB Corp LCNB .64 3.5 14 23.65 18.05 16 18.55 -9.3 LGI Homes LGIH ... ... 15 79.55 28.57 243 69.50 -7.4 LHC Grp LHCG ... ... 33 76.91 52.86 179 75.59 +23.4 LKQ Corp LKQ ... ... 21 43.86 28.98 2228 37.59 -7.6 LM FdgA n LMFA ... ... ... 6.65 .55 57 .64 -59.6 LM FdgA wt LMFAW ... ... ... .30 .03 .05 +28.2 LPL Fincl LPLA 1.00 1.7 26 66.64 37.92 636 60.48 +5.8 LRAD h LRAD .04 1.7 ...dd 2.58 1.31 37 2.35 -5.6 LSI Ind lf LYTS .20 3.5 26 10.00 4.99 409 5.65 -17.9 LaJollaPh LJPC ... ... ...dd 41.36 22.68 634 30.30 -5.8 LakeShBc h LSBK .40 2.4 29 17.40 15.41 0 16.88 -1.6 LakeldB LBAI .46f 2.3 19 21.90 15.06 194 20.20 +4.9 Lakelnd s LKFN 1.04f 2.2 21 52.43 41.30 127 48.23 -.5 LakeInd LAKE ... ... 10 17.18 10.05 24 13.10 -10.0 LamResrch LRCX 2.00 1.1 18 234.88 139.24 3112 186.67 +1.4 LamarAdv LAMR 3.64f 5.8 20 79.17 61.36 281 62.92 -15.2 LancastrC LANC 2.40 1.9 34 135.86 113.34 203 128.38 -.6 Landcad n LCA ... ... ... 11.00 9.89 56 10.09 +1.5 Landcad wt LCAHW ... ... ... 1.02 .59 .69 -1.3 Landcad un LCAHU ... ... ... 10.99 10.38 2 10.62 +1.0 Landec LNDC ... ... 18 14.95 11.42 20 13.65 +8.3 LandBncp LARK .80b 2.8 28 30.48 25.73 0 28.59 -1.4 LandmInfr LMRK 1.47 10.1 27 18.75 14.00 110 14.55 -19.6 LandIn pfA LMRKP 2.00 8.8 ... 26.14 21.76 19 22.75 -10.0 LndInf un B LMRKO 1.98 8.7 ... 25.76 22.15 7 22.67 -11.1 LandInf pfC LMRKN 1.75 7.4 ... 24.35 22.17 8 23.73 -2.1 LandsEnd LE ... ... 22 24.80 10.55 295 19.45 -.5 Landstar LSTR .60 .6 27 118.60 80.00 521 106.80 +2.6 Lantheus n LNTH ... ... 6 24.45 11.60 267 17.35 -15.2 Lantronix LTRX ... ... ... 3.42 1.78 14 2.30 +13.9 Lattice LSCC ... ... ...dd 7.10 5.05 565 5.23 -9.5 LaureatE n LAUR ... ... ... 18.96 10.46 304 14.14 +4.3 Lawsn LAWS ... ... 47 28.00 18.70 13 23.70 -4.2 Layne LAYN ... ... ...dd 16.96 6.98 95 14.64 +16.7 Lazydays n LAZY ... ... ... 11.10 9.08 5 9.35 -15.8 LeMaitreV LMAT .28 .7 46 41.28 25.05 152 39.01 +22.5 LeadgBr g LBIX ... ... ...dd 3.75 .74 15 1.11 -32.2 LeapTh n LPTX ... ... ... 10.25 4.90 84 7.06 +13.1 LegacyRes LGCY ... ... ...dd 6.24 1.07 474 5.79 +259.6 LegcyR pf LGCYP 2.00 18.3 ... 11.88 3.69 8 10.95 +133.0 LegcyR pfB LGCYO 2.00 20.6 ... 10.38 3.69 8 9.73 +107.5 LegacyTxF LTXB .64 1.5 19 46.45 34.58 232 42.74 +1.3 LM DevDvr DDBI ... ... ...q 31.49 26.49 0 29.63 -.2 LM EMDvr EDBI ... ... ...q 35.60 29.14 0 31.77 -3.8 LM USDvrs UDBI ... ... ...q 32.99 28.58 31.42 -.4 LM LoVHiD LVHD ... ... ...q 32.10 28.80 43 29.13 -7.6 LM Gl Inf n INFR ... ... ... 30.39 27.00 0 27.70 -6.0 LM SC Qu n SQLV ... ... ... 28.33 23.33 28.07 +3.0 LeisAcq n LACQ ... ... ... 9.65 9.55 9.55 LeisAcq wt LACQW ... ... ... .70 .50 .70 +27.3 LeisAcq un LACQU ... ... ... 10.01 9.30 9.88 -.3 LendgTree TREE ... ... ...dd 404.40 125.60 443 307.00 -9.8tLevOneBc n LEVL ... ... ... 30.79 28.45 19 28.55 -2.4 LexiPhm rs LXRX ... ... ...dd 18.00 7.80 310 8.06 -18.4 LexnFint n LX ... ... ...cc 20.00 10.15 133 15.56 +11.9 LiNiuTc rs LINU ... ... ... 5.33 .99 92 1.49 -27.0 LianlouSm LLIT ... ... ... 3.69 1.05 101 1.80 +2.6tLibBrdbdA LBRDA ... ... ...dd 104.35 80.27 156 81.11 -4.6tLibBrdbdC LBRDK ... ... ...dd 104.66 80.41 490 81.59 -4.2 LibExpA n LEXEA ... ... ... 58.20 35.89 292 39.13 -11.7 LibExpB n LEXEB ... ... ... 57.52 45.02 49.44 +9.8 LibtyGlobA LBTYA ... ... ...dd 39.73 28.17 836 32.51 -9.3 LibtyGlobB LBTYB ... ... ... 39.00 29.05 0 32.55 -8.4 LibtyGlobC LBTYK ... ... ... 37.86 27.36 2334 31.39 -7.2 LibLA A n LILA ... ... ... 24.00 19.00 87 19.79 -8.3 LibLA C n LILAK ... ... ... 23.92 18.65 292 19.42 -9.2 LibMSirA n LSXMA ... ... ... 46.43 36.33 373 41.53 +4.7 LibMSirB n LSXMB ... ... ... 47.61 37.72 42.00 -5.6 LibMSirC n LSXMK ... ... ... 46.24 36.11 476 41.36 +4.3 LibMBrA n BATRA ... ... ... 26.52 21.35 73 22.47 +1.9 LibMCFor FWONK ... ... ... 41.14 28.37 1303 30.07 -12.0 LibMAFor FWONA ... ... ... 39.37 27.22 185 28.58 -12.7 LibMBrC n BATRK ... ... ... 26.20 21.53 82 22.56 +1.5 LibertyTax TAX .64 6.2 11 15.00 7.75 23 10.30 -6.4 LibTripA A LTRPA ... ... 96 16.95 7.90 778 9.60 +1.9 LibTripA B LTRPB ... ... 41 16.60 9.00 0 10.75 +14.4 LifePtHlth LPNT ... ... 18 67.95 41.45 300 50.30 +1.0 LifetimeBr LCUT .17 1.4 10 20.85 11.23 16 11.85 -28.2 Lifevant rs LFVN ... ... ... 6.84 2.86 17 3.85 -19.1tLifewayFds LWAY ... ... 18 10.75 5.37 32 5.63 -29.6 LigandPh LGND ... ... ...cc 184.79 104.25 431 154.72 +13.0tLightPath LPTH ... ... ... 4.10 2.03 268 2.04 -8.1 Lightbrdg rs LTBR ... ... ... 4.80 .94 261 1.06 -13.1 Limbach n LMB ... ... 36 15.22 11.14 15 11.81 -14.6 LimelghtN LLNW ... ... ...dd 6.05 2.65 1310 5.01 +13.6 Limoneira LMNR .25 1.0 21 26.06 18.21 19 24.12 +7.7 LincEdSv LINC .08 4.2 ...dd 3.74 1.49 1 1.91 -5.4 LincElec LECO 1.56 1.8 24 101.34 83.30 777 85.05 -7.1 LindbladEx LIND ... ... ...dd 12.07 8.66 121 10.97 +12.1 Lindblad wt LINDW ... ... ... 2.30 1.35 1.36 -1.4 Lipocine LPCN ... ... ...dd 5.33 1.15 97 1.55 -54.9 Liquidity LQDT ... ... ...dd 8.05 4.34 38 6.25 +28.9 Littelfuse LFUS 1.48 .7 38 226.33 151.62 63 199.20 +.7 LivaNova n LIVN ... ... 31 92.31 50.10 181 87.39 +9.3 LiveOakB n LOB .12 .4 11 30.05 20.75 95 28.55 +19.7 LiveVent rs LIVE ... ... ...cc 26.50 9.11 17 13.20 -17.4 LiveXLve n LIVX ... ... ... 4.40 3.43 7 3.70 -7.5 LivePrsn LPSN ... ... ...dd 17.15 6.98 350 16.35 +42.2 Logitech LOGI .63e 1.7 28 43.54 30.64 345 36.93 +9.8 LogMeIn LOGM 1.20f 1.0 ...cc 134.80 103.00 382 117.25 +2.4 LoneRs n LONE ... ... ... 5.50 2.43 55 5.02 +26.4 LongFin n LFIN ... ... ... 142.82 4.69 28.19 -49.9 LoopInd n LOOP ... ... ... 19.00 12.03 8 12.77 -11.8 LoralSpac LORL ... ... 32 51.75 37.00 54 39.75 -9.8 LoxoOncol LOXO ... ... ...dd 138.54 42.11 252 132.55 +57.5 lululemn gs LULU ... ... 52 97.98 47.26 1352 97.85 +24.5 Lumentm n LITE ... ... 19 74.40 40.35 3956 51.20 +4.7 Luminex LMNX .24 1.1 32 22.59 18.36 98 21.69 +10.1 LunaInn h LUNA ... ... ...dd 4.00 1.16 114 3.23 +32.9 LuthBur n LBC .23 2.0 ... 13.60 11.02 24 11.54 -4.2M -:MACOM MTSI ... ... ...dd 65.99 15.46 1082 16.40 -49.6 MAM Soft MAMS ... ... 21 9.42 6.10 9 8.15 +8.5 MB Fncl MBFI .96f 2.2 18 47.64 38.29 371 43.81 -1.6 MB Fin pfC MBFIO .39p ... ... 26.48 24.20 11 24.99 -4.9 MBT Fnl MBTF .24a 2.2 17 12.10 9.25 15 10.95 +3.3 MCBC n MCFT ... ... 22 28.62 16.23 97 23.85 +7.3 MDC Pr gs MDCA .84 11.1 2 12.26 6.53 334 7.60 -22.1 MEI Phrm MEIP ... ... ...dd 3.26 1.52 58 2.02 -3.8 MER Tel rs MTSL ... ... ...dd 4.49 1.31 2 1.68 -20.5 MGE Engy MGEE 1.29 2.2 27 68.70 51.05 66 57.65 -8.6 MGP Ing MGPI .32a .3 49 95.35 47.64 126 93.25 +21.3 MI Acq n MACQ ... ... ... 11.41 8.34 15 10.35 +1.6 MI Acq wt MACQW ... ... ... .50 .30 .47 +35.4 MI Acq un MACQU ... ... ... 12.95 10.17 11.00 +3.6 MKS Inst MKSI .72 .7 17 128.28 65.90 1043 103.55 +9.6 MMA Cap MMAC ... ... 8 30.58 18.00 15 28.03 +15.3 MSB Fin MSBF .12a .7 ...cc 19.30 16.85 18 18.38 +3.2 MTGE Inv MTGE 2.00 11.1 5 20.00 16.15 215 17.95 -3.0 MTGE pfA MTGEP 2.03 8.0 ... 27.42 25.00 2 25.45 -2.5tMTS MTSC 1.20 2.3 14 57.50 45.23 55 52.20 -2.8 MTchAcq n MTEC ... ... ... 9.95 9.17 9.95 +3.4 MTchAc wt MTECW ... ... ... MTchAc un MTECU ... ... ... 10.45 9.94 10.45 +3.8 MVB Fin n MVBF .03p ... ... 20.40 16.93 3 18.71 -6.9 MYOS MYOS ... ... ...dd 2.85 1.03 15 1.24 -8.6 MYR Grp MYRG ... ... 24 43.49 23.00 51 30.77 -13.9 Macatawa MCBC .24 2.3 21 10.75 8.87 13 10.59 +5.9 MackFn MFNC .48 3.0 14 16.80 13.16 0 16.00 +.6 MacroGen MGNX ... ... ...dd 32.74 14.36 207 23.04 +21.3 MadrigP rs MDGL ... ... ...dd 154.75 13.09 167 108.91 +18.7 Magal MAGS ... ... ...dd 6.96 4.13 28 5.54 +9.5 MagellnHlt MGLN ... ... 21 112.25 67.20 480 92.70 -4.0 MagicSft MGIC .26e 3.2 21 9.50 7.50 19 8.25 -1.5 MagicJack CALL ... ... ... 8.60 5.55 30 8.38 -.9tMagneG rs MNGA ... ... ... 49.50 .75 129 .75 -84.3 MagyarBc MGYR ... ... 68 13.95 12.01 1 12.28 -4.1 MaidenH MHLD .60 7.6 ...dd 12.95 5.55 251 7.85 +18.9 MMyTrip MMYT ... ... ...dd 40.90 22.40 228 34.10 +14.2 MalibuBoat MBUU ... ... 34 36.81 21.94 94 33.36 +12.2 MalvernBc MLVF ... ... 15 28.20 21.00 6 26.00 -.8 MamEngy n TUSK ... ... ... 35.45 10.88 207 32.71 +66.6 ManTech MANT 1.00f 1.7 21 62.24 34.99 174 59.82 +19.2 ManhAssc MANH ... ... 25 54.21 39.10 1261 42.64 -13.9 ManhBrCa LOAN .48 6.5 17 7.50 4.65 21 7.35 +23.6 Manitex MNTX ... ... ...dd 12.37 6.41 23 10.76 +12.1 MannKd rs MNKD ... ... ...dd 6.96 .67 4572 1.80 -22.4 Mannatech MTEX .50 2.5 9 22.40 12.51 11 20.20 +34.7 MaraPat rs MARA ... ... ... 10.03 .50 4039 1.76 -57.1 MarchxB MCHX .50e ... ...dd 3.13 2.21 17 2.75 -.2 MarPet MARPS .32e 9.0 7 4.57 2.83 1 3.56 +4.6 MarinusPh MRNS ... ... ...dd 9.87 1.13 303 4.47 -45.2 MktAxess MKTX 1.68 .8 54 229.84 171.45 276 199.29 -1.2 MarlinBs MRLN .56 2.1 19 29.95 20.26 14 27.30 +21.9 MarIntA MAR 1.32 1.0 35 149.21 93.15 1112 137.24 +1.1 Marrone MBII ... ... ...dd 3.39 .85 318 1.67 +51.8 MartenTr s MRTN .10 .5 34 29.60 14.13 968 20.85 +2.7 MartinMid MMLP 2.00 12.7 23 20.55 12.70 114 15.70 +12.1 MarvellTch MRVL .24 1.2 64 25.18 14.64 5126 20.38 -5.1 Masimo MASI ... ... 38 104.71 80.69 355 88.84 +4.8 Match n MTCH ... ... 60 48.65 16.57 1513 45.34 +44.8 Materialise MTLS ... ... ... 16.50 9.62 31 11.97 -5.8 MatlinPr n MPAC ... ... ... 10.02 9.65 373 9.85 +.9 MatlinPr wt MPACW ... ... ... .51 .36 .44 +4.8 MatlnPrt un MPACU ... ... ... 11.00 10.00 4 10.25 +1.0 MatrixSv MTRX ... ... ...dd 20.25 7.80 113 16.05 -9.8 Mattel MAT .60 4.5 96 23.12 12.21 8488 13.48 -12.4 Mattersight MATR ... ... ...dd 3.40 1.93 8 2.15 -15.7 MatthInt MATW .76 1.5 16 72.60 48.75 157 50.80 -3.8 MaximIntg MXIM 1.68f 3.1 24 74.94 43.43 3406 54.40 +4.1 MaxwellT MXWL ... ... ...dd 6.61 4.29 75 5.15 -10.6 MaysJ MAYS ... ... 64 47.00 33.55 38.00 -2.6 MazorRbt MZOR ... ... ...dd 76.56 29.55 386 52.98 +2.7 McGrathR MGRC 1.36f 2.3 9 60.55 32.09 99 58.75 +25.1 MedalFin MFIN .20 4.5 44 5.56 2.00 12 4.43 +25.5 MedalF 9 21 MFINL 2.25 8.9 ... 26.96 16.70 25.38 -5.4 MedTrBill MTBC ... ... ...dd 5.44 .29 42 3.35 +28.4 MedTBill pf MTBCP 2.75 10.8 ... 27.80 22.21 24 25.40 +.5 MediCo MDCO ... ... ...dd 52.92 24.45 1537 28.40 +3.9 MediciNova MNOV ... ... ...dd 14.50 4.40 289 11.50 +77.7 Medidata MDSO ... ... 90 85.92 59.60 538 69.57 +9.8 Medigus rs MDGS ... ... ... 3.35 1.08 11 1.29 -2.0 MediWound MDWD ... ... ...dd 8.25 3.56 24 5.40 +21.3 Medpace n MEDP ... ... 38 39.64 21.76 51 37.12 +2.4 MeetGrp MEET ... ... ...dd 6.45 1.84 506 2.30 -18.4 MelcoResE MLCO .32e 1.0 ...cc 32.53 19.56 3092 31.00 +6.7 Melinta rs MLNT ... ... ... 24.25 6.50 67 7.10 -55.1 Mellanox MLNX ... ... ...cc 79.85 41.55 658 75.80 +17.2 MelroseBn MELR .34e ... 23 20.50 16.75 19.25 -3.8tMenloTh n MNLO ... ... ...dd 39.86 7.90 416 7.91 -72.4 Menus n MRUS ... ... ... 23.75 13.23 19 17.64 -9.1 MercadoL MELI .60 .2 ...cc 417.91 217.06 855 336.13 +6.8 MercBank MBWM .88 2.4 17 38.08 28.92 41 35.98 +1.7 MercerIntl MERC .50 3.7 23 15.00 10.45 47 13.50 -5.6 MerchBcp n MBIN .24f 1.1 ... 23.77 16.27 41 21.43 +8.9tMercSys MRCY ... ... 41 55.00 36.09 5953 34.91 -32.0 MereoBio n MREO ... ... ... MeridBcp EBSB .20f 1.1 25 21.85 15.85 421 18.70 -9.2 MeridnBk n MRBK ... ... ... 21.37 16.56 5 17.50 -12.4 MeridBio VIVO .50 3.5 20 16.45 13.23 142 14.35 +2.5 MerdW wt h MRDNW ... ... ... .57 .10 .14 -12.5 MeridWs hn MRDN ... ... ... 3.63 .49 39 .67 -36.8 MeritMed MMSI ... ... 52 49.50 29.35 402 45.05 +4.3 MerrimP rs MACK ... ... 1 27.08 7.37 70 8.33 -18.7 Mersana n MRSN ... ... ... 21.01 12.45 128 16.76 +2.0 MesaLabs MLAB .64 .4 ...dd 174.71 122.35 29 168.38 +35.5 Mesoblast n MESO ... ... ... 12.50 4.74 25 5.54 -5.1 MetaFincl CASH .52 .5 22 117.98 60.70 56 109.05 +17.7 Methanx MEOH 1.32f 2.0 21 69.75 39.48 714 65.40 +8.0 Michaels MIK ... ... 9 27.87 17.25 1691 19.00 -21.5 Microbot rs MBOT ... ... ... 6.00 .58 46 .78 -23.1 Microchp MCHP 1.45 1.7 86 101.48 74.55 2702 82.98 -5.6 MicronT MU ... ... 6 63.42 26.37 42309 47.60 +15.8 MicronetE MICT ... ... ...dd 1.77 .65 95 1.52 +35.7 Micronet wt MICTW ... ... ... .35 .05 .10 -33.3 MicroSemi MSCC ... ... 28 67.52 46.09 1970 64.66 +25.2 Microsoft MSFT 1.68 1.8 67 97.24 67.10 33610 92.31 +7.9 MicroStr MSTR ... ... 20 196.35 122.16 54 131.58 +.2 Microvisn MVIS ... ... ...dd 3.25 1.00 279 1.32 -19.0 MidPenn MPB .60f 1.7 19 37.90 25.10 5 35.75 +8.0 MidConEn MCEP ... ... ...dd 2.35 .92 156 1.86 +57.6 Midatech n MTP ... ... ... 3.27 .73 1 .75 -10.5 Middleby MIDD ... ... 24 142.00 107.53 240 126.23 -6.5 MiddledB MBCN 1.12f 2.2 17 54.90 42.10 1 52.00 +7.9 MdsxWatr MSEX .90 2.2 28 46.74 32.23 44 40.44 +1.3 MidlStBc n MSBI .88f 2.7 17 36.50 28.70 57 32.10 -1.2 MidWOne MOFG .78f 2.3 17 37.94 30.56 12 33.44 -.3 MillerHer MLHR .72 2.3 15 41.85 29.25 366 31.35 -21.7 Mimecast n MIME ... ... ...dd 39.51 22.87 223 37.58 +31.1 MiMedx MDXG ... ... 36 18.25 6.05 4733 8.24 -34.7 Mind CTI MNDO .30e 13.5 11 2.55 2.07 30 2.22 -9.9 Mindbody n MB ... ... ...dd 43.45 21.57 236 39.00 +28.1 MinervaN NERV ... ... ...dd 11.15 4.80 227 6.85 +13.2 Miragen rs MGEN ... ... ... 15.91 5.01 82 6.62 -36.5 MiratiTher MRTX ... ... ...dd 37.62 2.70 1266 30.45 +66.8 Misonix MSON ... ... ...dd 11.80 7.05 4 11.00 +16.4 Mitcham MIND ... ... ...dd 5.00 2.82 34 3.32 +4.7 Mitchm pfA MINDP 2.25 9.7 ... 23.99 22.34 2 23.15 -.5 MitekSys MITK ... ... 21 10.75 7.00 258 7.65 -14.5 MitelNet g MITL ... ... ...dd 11.31 6.21 8011 11.13 +35.2 MobileMini MINI 1.00 2.3 37 46.10 26.70 195 42.90 +24.3 MobileIron MOBL ... ... ...dd 6.78 3.20 562 4.90 +25.6 ModMed n MMDM ... ... ... 10.24 9.65 2257 9.95 +1.5 ModMed wt MMDMW ... ... ... .75 .36 .44 -20.0 ModMed rt MMDMR ... ... ... .50 .30 .42 +7.7 ModMed un MMDMU ... ... ... 12.50 10.09 10.60 +.8 MolecTemp MTEM ... ... ...dd 13.25 .35 50 8.35 -16.7 Moleculin n MBRX ... ... ... 3.75 .71 193 1.83 -1.6 Momenta MNTA ... ... ...dd 21.01 11.85 370 19.60 +40.5 Momo MOMO ... ... ... 46.69 22.49 2900 34.30 +40.1 MonakGp n MKGI ... ... ... 5.07 2.00 7 2.42 -51.3 MonarCas h MCRI ... ... 31 47.92 28.47 32 43.05 -3.9 Mondelez MDLZ .88 2.2 21 47.23 39.19 6633 39.68 -7.3 MoneyGrm MGI ... ... ...dd 17.92 8.01 555 8.52 -35.4 MngDB A n MDB ... ... ... 46.26 24.62 1595 34.90 +17.6 MonPwSys MPWR 1.20f 1.0 90 127.61 89.67 272 119.38 +6.2 Monotype TYPE .46f 2.0 55 26.75 15.75 274 22.95 -4.8 Monro MNRO .72 1.3 33 64.15 39.65 264 55.20 -3.1 MonroeCap MRCC 1.40 11.1 9 16.20 12.18 47 12.66 -7.9 MonstrBv s MNST ... ... 39 70.21 44.35 4193 54.41 -14.0sMornstr MORN 1.00 .9 28 104.59 68.43 61 105.31 +8.6 MoSys rs MOSY ... ... ...dd 2.70 .55 124 1.29 +16.3 MotifBio n MTFB ... ... ... 13.75 6.84 9.90 -8.4 MotifBi un MTFBW ... ... ... 9.94 1.50 4.40 +14.9tMotorcarP MPAA ... ... 22 31.57 19.02 97 18.88 -24.4 MotusGI n MOTS ... ... ... 5.30 3.75 5 4.26 -2.7 MtnPDia g MPVE ... ... ... 4.10 2.35 26 2.40 -12.7 Moxian n MOXC ... ... ... 4.16 2.01 31 2.78 -27.8 MudrickC n MUDS ... ... ... 9.62 9.55 0 9.62 +.3 MudrcC un MUDSU ... ... ... 10.27 9.98 0 10.22 +2.2 MultiColor LABL .20 .3 18 89.70 61.90 46 67.45 -9.9 MustBio n MBIO ... ... ... 13.35 8.06 67 8.86 -26.1 MutualFst MFSF .72 1.9 20 40.50 31.05 3 37.00 -4.0 MySize n MYSZ ... ... ... 3.58 .57 709 1.30 +100.6 Mylan NV MYL ... ... 9 47.82 29.39 6206 38.94 -8.0 MyndAn wt MYNDW ... ... ... 1.00 .03 .43 -8.5 MyndAn n MYND ... ... ... 5.05 1.15 147 2.14 -37.1 MyoKard n MYOK ... ... ...dd 62.83 12.20 146 49.80 +18.3 MyriadG MYGN ... ... 14 41.57 17.73 601 28.41 -17.3N -:NBT Bcp NBTB 1.00f 2.7 18 40.85 31.28 101 37.31 +1.4 NCS Mltst n NCSM ... ... ... 29.07 13.85 75 18.28 +24.0 NETgear NTGR ... ... 84 71.42 41.50 408 59.80 +1.8 NF EngSv NFEC ... ... ... 3.65 .76 38 1.29 +32.5 NI Hldg n NODK ... ... ... 18.80 15.07 6 16.35 -3.7 NIC Inc EGOV .32 2.2 19 22.40 12.65 464 14.45 -13.0 NICE Ltd NICE .64 .7 41 98.59 67.00 179 93.97 +2.2 NII Hldg n NIHD ... ... ...dd 3.05 .22 627 2.76 +550.9 NMI Hldg h NMIH ... ... 10 21.92 10.10 595 13.90 -18.2tNN Inc NNBR .28 1.3 12 32.90 20.93 144 20.95 -24.1 NV5 Global NVEE ... ... 25 64.50 35.35 78 61.50 +13.6 NVE Corp NVEC 4.00 4.7 32 94.00 68.50 18 84.70 -1.5 NXP Semi NXPI ... ... 16 125.93 100.23 8244 101.19 -13.6 Nabriva n NBRV ... ... ...dd 14.10 4.39 273 4.59 -23.2 NakedBr n NAKD ... ... ... 3.00 1.11 122 1.49 +2.8 NanoDim n NNDM ... ... ... 7.60 1.31 18 1.37 -55.4 NanoString NSTG ... ... ...dd 19.30 5.87 80 9.29 +24.4 NanoVib n NAOV ... ... ... 5.00 3.68 6 4.44 -5.1 Nanomtr NANO ... ... 20 32.42 22.08 147 25.48 +2.2 NantHlth n NH ... ... ... 5.26 2.60 50 3.23 +5.9 NantKwst n NK ... ... ... 8.45 2.71 106 3.99 -11.1 Napco NSSC ... ... 34 11.90 7.40 7 10.80 +23.4sNasdaq NDAQ 1.76f 2.0 23 87.66 65.98 1071 87.79 +14.3 Natera n NTRA ... ... ...dd 14.76 7.78 55 11.01 +22.5 Nathans s NATH 5.00e ... 52 100.90 52.90 17 81.65 +8.1 NatAmUnv NAUH .18 21.4 ... 2.77 .76 5 .84 -40.7 NatlBnksh NKSH 1.17e 2.6 22 47.70 36.75 4 45.75 +.7 NatlBevrg FIZZ 1.50e ... 35 129.82 81.65 173 87.26 -10.4 NatCineM NCMI .68m 11.7 ...cc 12.60 5.09 779 5.83 -15.0 NatlCmce n NCOM ... ... 24 46.60 36.80 25 44.55 +10.7 NatEnrSv n NESR ... ... ... 10.35 9.39 26 10.04 +.9 NatEnSv wt NESRW ... ... ... .85 .38 .80 -2.4 NatGenHld NGHC .16 .6 32 26.49 16.21 292 25.92 +32.0 NatGnH pfA NGHCP 1.88 7.5 ... 26.66 22.77 5 24.98 -1.1 NatGnH pfB NGHCO 1.88 7.6 ... 26.62 22.02 9 24.83 -.9 NatGnH pfC NGHCN 1.88 7.6 ... 26.26 23.13 6 24.87 -.6 NatGnH 55 NGHCZ 1.91 7.7 ... 26.38 23.80 11 24.91 -2.0 NatlHld wt NHLDW ... ... ... 2.60 .14 1.49 +65.9 NatlHld rs NHLD ... ... ... 6.26 2.08 7 3.40 +3.0 NatInstrm NATI .92f 1.9 60 53.57 33.27 445 48.71 +17.0 NatResrch NRC .40 1.2 67 41.99 22.75 24 34.15 -8.4 NSecGrp NSEC .20 1.3 8 18.17 11.53 8 15.88 -2.9 NatlVis n EYE ... ... ... 43.80 27.19 112 31.95 -21.3 NatWstnLf NWLI .36 .1 16 368.00 276.00 10 321.20 -3.0 NaturlAlt NAII ... ... 9 12.15 9.10 10 10.05 -2.4 NatHlTr n NHTC .52f 2.8 4 30.25 14.15 34 18.62 +22.6 NaturesSun NATR .40 4.3 ...dd 14.75 8.40 6 9.40 -18.6 NatusMed BABY ... ... 73 43.60 28.00 424 33.50 -12.3 Nav43 JSM 1.50 6.8 ... 25.00 20.21 7 22.17 -6.7 Navient NAVI .64 4.8 7 16.97 11.48 2550 13.26 -.5 NavgGp s NAVG .28f .5 22 60.35 45.80 78 57.55 +18.2 NebulaAc n NEBU ... ... ... 9.65 9.65 9.65 NebulaA un NEBUU ... ... ... 10.15 9.98 0 10.05 +.3 NektarTh NKTR ... ... ...dd 111.36 17.33 2606 82.59 +38.3 Nemaura n NMRD ... ... ... 6.80 3.26 9 3.69 -35.8 Neogen s NEOG ... ... 61 70.41 45.02 114 68.48 +11.1 NeoGenom NEO ... ... ...cc 11.63 7.08 209 9.46 +6.8 Neonode NEON ... ... ...dd 1.80 .37 25 .44 -40.9 NeosTher n NEOS ... ... ...dd 13.15 6.30 155 8.30 -18.6 Neovasc g NVCN ... ... ...dd 1.89 .03 66063 .05 -92.2 NeptuneT g NEPT ... ... 6 3.59 .70 209 2.72 +15.3tNet1UEPS UEPS ... ... 6 13.20 8.29 232 8.24 -30.7 NetElem rs NETE ... ... ... 33.51 2.56 518 8.84 -20.6 NetApp NTAP .80 1.2 29 69.75 37.43 1988 67.25 +21.6tNetEase NTES 2.93e 1.2 8 377.64 251.83 1186 249.07 -27.8 Netix s NFLX ... ... ...cc 338.82 143.40 14758 305.76 +59.3 Netlist h NLST ... ... ...dd 1.37 .14 1141 .15 -52.6 NtScout NTCT ... ... 24 38.48 25.33 788 27.65 -9.2 NetSolTch NTWK ... ... ...dd 5.48 3.09 3 4.35 -7.6 Neuralst rs CUR ... ... ... 6.60 .88 28 1.66 -3.5 NeuM wt rs NUROW ... ... ... .40 .02 .06 +57.9 NeurMx rs NURO ... ... ... 5.26 1.20 51 1.41 -18.4 Neurcrine NBIX ... ... ...dd 92.98 41.76 537 78.16 +.7 Neurotrpe n NTRP ... ... ... 19.50 3.40 26 8.70 +23.6 NewAgeB n NBEV ... ... ... 7.20 1.62 433 1.73 -20.3 NewLink NLNK ... ... ...dd 19.47 3.75 842 4.59 -43.4 NYMtgTr NYMT .80 13.3 10 6.69 5.35 903 6.01 -2.6 NYMtT pfB NYMTP 1.94 8.7 ... 26.00 18.66 14 22.39 -11.5tNYMtT pfC NYMTO 1.97 8.5 ... 25.56 23.00 14 23.10 -5.7tNYMtgT pfD NYMTN 2.00 8.7 ... 25.27 22.93 22 22.92 -7.2 NewatrTc n NEWA ... ... ... 28.20 7.60 119 12.46 +32.7 NewsCpA NWSA .20 1.3 ...dd 17.29 12.26 931 15.88 -2.0 NewsCpB NWS .20 1.2 ... 17.70 12.65 211 16.15 -2.7 NewtekBsn NEWT 1.72e 9.7 ... 19.40 15.68 88 17.74 -4.1 Newtek 22 NEWTZ 1.88 7.2 ... 27.50 25.47 25.99 -2.0 Newtek23 n NEWTI 1.56 6.1 ... 25.99 25.00 5 25.42 +1.3 Nexeo Sol NXEO ... ... ... 11.14 6.74 215 10.51 +15.5 Nexeo wt NXEOW ... ... ... .78 .33 .71 +13.8 Nexeo un NXEOU ... ... ... 13.00 5.76 0 10.62 +10.4 NexstarM NXST 1.50f 2.3 7 82.95 55.95 530 66.50 -15.0 NextDec n NEXT ... ... ... 20.00 3.95 78 7.00 -15.9 NichFncl h NICK ... ... 21 10.35 7.59 0 8.70 -1.1 NicoletBc n NCBS ... ... 16 61.98 47.70 20 56.64 +3.5 NightstTh n NITE ... ... ... 24.94 10.01 7 14.50 +10.5 Noodles NDLS ... ... ...dd 8.20 3.35 185 7.45 +41.9 Nordson NDSN 1.20 .9 24 151.84 107.16 185 132.72 -9.3 NorSys NSYS ... ... 80 6.24 2.77 1 3.19 -17.3 NorestB NBN .04 .2 16 29.95 16.15 16 19.25 -16.8sNthnTech NTIC .10e .3 31 29.00 14.95 2 28.90 +16.8 NorTrst NTRS 1.68 1.6 20 110.81 85.41 879 106.83 +6.9 NthnTr pfC NTRSP 1.46 5.6 ... 27.93 25.00 12 26.29 +.1 NorthdBc NFBK .40 2.5 21 19.08 15.14 40 15.89 -7.0 Nthrim NRIM .96f 2.7 15 38.15 26.31 15 35.40 +4.6 NwstBcsh NWBI .68 4.0 18 17.78 14.95 333 16.83 +.6 NwstPipe NWPX ... ... ...dd 21.36 13.33 17 19.96 +4.3 NorwdFn s NWFL .88 3.0 23 35.72 24.33 6 29.81 -9.7 NovaLfstyl NVFY ... ... ...dd 3.10 1.06 69 1.65 -31.3 NovaMeas NVMI ... ... 16 31.88 18.52 181 26.65 +2.9 Novan n NOVN ... ... ... 7.33 2.65 9 3.04 -28.0 Novanta NOVT ... ... ... 63.60 27.40 427 60.00 +20.0 Novavax NVAX ... ... ...dd 2.75 .73 7915 1.64 +32.3 Novelion rs NVLN ... ... ...dd 10.68 3.08 24 4.15 +33.0 NovoCure n NVCR ... ... ...dd 25.70 10.50 1395 24.15 +19.6 NovumeS n NVMM ... ... ... 4.75 2.30 14 3.03 -33.0 NovusTher rs NVUS ... ... ...dd 6.60 3.12 13 4.65 +14.5 NuCana n NCNA ... ... ... 30.41 9.32 44 23.55 +132.9 NuVasive NUVA ... ... 35 81.68 44.62 697 53.31 -8.9 NuanceCm NUAN ... ... ...cc 19.93 14.02 1379 14.64 -10.5 Nutanix n NTNX ... ... ... 56.28 14.38 2918 50.61 +43.5 NutriSyst NTRI 1.00f 3.4 16 67.95 26.06 1292 29.80 -43.3 Nuvectra NVTR ... ... ... 15.00 7.21 247 12.88 +66.0 NvNq100Dy QQQX 1.48 6.0 ...q 27.23 19.58 100 24.58 +1.5 Nvidia NVDA .60 .3 53 254.50 102.11 14599 216.66 +12.0 NxStageMd NXTM ... ... ...dd 30.80 20.45 239 26.10 +7.7 Nxt-ID wt NXTDW ... ... ... 3.42 .08 .39 -41.8 Nxt-ID rs NXTD ... ... ... 8.59 1.01 241 1.89 -46.0 NymoxPh NYMX ... ... ...dd 5.10 3.00 45 4.23 +28.2O -:O2Micro OIIM ... ... ... 2.60 1.32 41 1.37 -17.9tOFS Cap OFS 1.36a 12.7 8 14.50 10.58 31 10.67 -10.3sOFS C25 n OFSSL 1.59 6.4 ... 25.20 24.80 13 25.01 +.4 OHA Inv OHAI .08 5.7 ...dd 1.68 .85 27 1.40 +21.8 OP Bancp n OPBK ... ... ... 13.08 12.01 12 12.57 +1.0 OReillyAu ORLY ... ... 15 279.23 169.43 1687 227.67 -5.4 OSI Sys OSIS ... ... 40 96.64 50.50 83 67.68 +5.1 OakVlyBcp OVLY .26e 1.2 18 23.89 13.50 2 20.85 +6.7 OaktrSpL OCSL .34m 7.9 ...dd 5.91 3.90 154 4.29 -12.3 OaktrSp28 OCSLL 1.53 6.3 ... 25.79 24.01 2 24.37 -3.3 OaktStInco OCSI .56m 6.9 10 9.09 7.03 56 8.07 -3.9 OasmiaPh n OASM .02p ... ... 3.17 .80 8 1.78 +102.3 ObalonT n OBLN ... ... ...dd 13.18 3.17 49 3.69 -44.2 ObsEva n OBSV ... ... ... 15.81 5.00 1 12.70 +30.1 OceanBio OBCI .05e ... ... 5.71 3.26 1 3.47 -20.0 OceanPw rs OPTT ... ... ...dd 3.67 1.02 397 1.08 -1.8 vjOceanR rs ORIG ... ... ... 154.86 20.22 91 24.42 -8.9 OceanFst OCFC .60 2.2 16 29.46 24.02 155 26.89 +2.4 Oclaro OCLR ... ... 9 10.93 5.61 7824 7.45 +10.5 OconeeFed OFED .40 1.4 31 30.49 25.12 0 28.60 -.3 OcularTher OCUL ... ... ...dd 11.79 3.30 131 6.29 +41.3 OdonateT n ODT ... ... ... 32.00 15.15 12 20.89 -16.4 OdysMr rsh OMEX ... ... ...dd 13.75 2.98 69 8.06 +113.8 OfficeDpt ODP .10 4.6 5 6.26 2.00 2992 2.18 -38.4sOhioValB OVBC .84 1.8 29 45.40 28.25 7 45.65 +13.0 OhrPhar h OHRP ... ... ...dd 2.18 .21 142 .22 -88.1 Okta n OKTA ... ... ... 44.30 21.52 1289 42.00 +64.0 OldDomFrt ODFL .52f .4 39 152.50 82.50 875 141.81 +7.8 OldLnBc OLBK .32 .9 21 35.25 26.01 47 34.57 +17.4 OldNBcp ONB .52 2.9 25 18.88 15.38 1059 17.75 +1.7 OldPoint OPOF .44 1.7 20 34.82 24.07 4 26.17 -12.0 OldSecBc OSBC .04 .3 17 15.00 10.75 35 14.15 +3.7 OlScCTrI pf OSBCP .78 7.4 ... 10.70 10.26 3 10.50 +.7 Ollies n OLLI ... ... 31 64.45 36.58 470 60.90 +14.4 OlympStl ZEUS .08 .3 14 25.84 15.83 40 23.58 +9.7 OmegaFlex OFLX .88 1.3 42 76.63 51.50 10 66.97 -6.2 Omeros OMER ... ... ...dd 27.09 8.36 1248 13.72 -29.4 Ominto hn OMNT ... ... ... 15.77 2.57 59 2.90 -14.5 Omnicell OMCL ... ... ...dd 55.40 38.00 311 43.55 -10.2 OnSmcnd ON ... ... 12 27.10 13.65 7100 23.12 +10.4 OnTrack OTIV ... ... ... 2.94 .93 107 1.10 -19.1 OncoMed OMED ... ... ...dd 5.56 1.74 132 2.92 -28.9 Oncobiolog ONS ... ... ... 2.30 .78 9 .97 -25.4 Oncobi wtA ONSIW ... ... ... 1.09 .02 .03 -3.2 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 12 www.sunnewspapers.net The Sun/Thursday, April 26, 2018

PAGE 44

Oncobi wtB ONSIZ ... ... ... .63 .02 .06 +166.7 Onconov wt ONTXW ... ... ... .85 .35 .80 +45.5tOnconva rs ONTX ... ... ...dd 2.83 .50 991 .46 -69.1 OncoSec rs ONCS ... ... ...dd 2.95 .88 651 1.52 -6.5 OneGpHosp STKS ... ... ...dd 3.10 1.32 8 2.31 -3.3 OneHorz rs OHGI ... ... ...dd 3.38 .57 434 .62 -55.9 180 DgrCap TURN ... ... ... 2.45 1.42 41 1.83 -7.3 OneStopS n OSS ... ... ...dd 6.25 4.10 27 4.51 -7.6 1800Flowrs FLWS ... ... 22 13.33 7.80 77 12.60 +17.8 OpenText s OTEX .53 1.5 35 40.31 30.88 257 35.04 -1.8 OpesAcq n OPES ... ... ... 9.88 9.67 9.68 OpesAcq un OPESU ... ... ... 10.14 9.11 6 10.05 +.3 OpGn wt rs OPGNW ... ... ... 10.00 .25 .82 -16.3 OpGen n rs OPGN ... ... ... 28.25 1.62 229 2.00 -57.2 Ophthotech OPHT ... ... 1 3.60 2.24 98 2.59 -17.0 OpiantPh n OPNT ... ... ... 51.90 17.01 9 19.40 -15.5 OpkoHlth OPK ... ... ...dd 7.90 2.66 3299 3.04 -38.0 OptiNose n OPTN ... ... 32 25.24 15.01 47 20.48 +8.4 Optibase OBAS ... ... ...dd 10.40 6.40 2 8.25 +3.7 OptCable OCC .08 3.0 ...dd 3.35 2.13 2 2.70 +12.2 OptimB rs OPHC ... ... ...dd 13.96 1.85 21 4.82 +2.6 OpusBank OPB .59e 2.1 39 30.95 20.65 150 28.30 +3.7 OramedPh ORMP ... ... ... 11.34 6.15 12 7.51 -16.6 OraSure OSUR ... ... 34 23.01 12.61 757 17.19 -8.9 Orbcomm ORBC ... ... ...dd 11.99 8.63 480 9.01 -11.5 Orbotch ORBK ... ... 24 65.75 30.27 727 56.71 +12.9 Organovo ONVO ... ... ...dd 3.19 .91 252 1.16 -13.4 Orgenesis n ORGS ... ... ... 16.80 9.33 23 9.90 -28.5 OriginAg SEED ... ... ...dd 1.96 .64 160 .69 -19.4 OrigoAc un CNLMU ... ... ... 11.95 10.76 11.01 OrionEngy OESX ... ... ...dd 1.94 .70 9 .79 -10.1 Oritani ORIT 1.05e 6.7 12 17.75 15.05 147 15.65 -4.6 OrrstownF ORRF .52f 2.0 20 26.95 19.93 12 26.50 +5.0 OrthoPed n KIDS ... ... ... 23.00 14.00 117 18.87 -1.7 Orthox OFIX ... ... ...cc 61.00 37.35 79 59.70 +9.1 OspyEn A n OSPR ... ... ... 9.85 9.47 9.63 +.3 OspryEn wt OSPRW ... ... ... .95 .54 .79 +12.9 OspreyE un OSPRU ... ... ... 10.92 9.26 6 10.00 +.5 OssenInn rs OSN ... ... 17 8.90 1.50 94 2.78 -3.5 Otelco OTEL ... ... 10 17.75 6.55 45 15.10 +13.1 Otonomy OTIC ... ... ...dd 21.15 2.80 251 3.80 -31.5 OttawaBc n OTTW .20f 1.5 ... 14.99 13.35 0 13.65 -5.5 OtterTail OTTR 1.34f 3.0 24 48.65 36.45 60 44.00 -1.0 OvaScience OVAS ... ... ...dd 1.96 .71 669 .88 -37.3 Overstk OSTK ... ... ...dd 89.80 13.75 1214 34.45 -46.1 Ovid Th n OVID ... ... ...dd 15.93 5.28 20 9.68 -1.9 Oxbridge OXBR .48 23.0 4 6.20 1.85 5 2.09 -2.8 Oxbrdge wt OXBRW ... ... ... .65 .06 .15 +50.0 OxfordImm OXFD ... ... ...dd 19.51 10.00 55 12.50 -10.5 OxfordLn OXLC 1.62 15.3 ... 11.10 9.11 47 10.59 +5.4 Oxford 23pf OXLCO 1.88 7.4 ... 25.74 25.14 2 25.39 OxfrLn24 pf OXLCM 1.69 6.6 ... 25.93 24.86 25.50 +1.2 OxfSqCap OXSQ .80 13.4 5 7.56 5.15 82 5.99 +4.4 OxfSqC24 n OXSQL 1.63 6.4 ... 26.99 25.14 25.45 -1.5P-Q:P&F Inds PFIN .20 2.5 ... 8.63 5.60 2 7.98 -4.8 PAM PTSI ... ... 28 43.20 15.67 16 35.47 +3.0 PB Bncp PBBI .24f 2.3 ...cc 11.10 10.00 0 10.40 -3.3 PC Cnnctn CNXN .34e ... 15 29.83 22.66 19 27.01 +3.1 PC-Tel PCTI .22 3.2 ... 8.48 5.65 8 6.96 -5.6 PCM Inc PCMI ... ... 53 31.20 6.90 286 10.55 +6.6 PCSB Fn n PCSB ... ... ...cc 22.34 16.00 45 20.33 +6.7 PDC Engy PDCE ... ... ...dd 59.69 36.74 1045 54.66 +6.1tPDF Sol PDFS ... ... 27 23.93 11.05 116 10.99 -30.0 PDL Bio PDLI .20 6.9 4 3.55 2.05 771 2.88 +5.1 PDL Cmt n PDLB ... ... ... 16.95 14.46 14 15.15 -.2 PHI vtg PHII ... ... ...dd 13.24 9.01 1 13.20 +12.9 PHI nv PHIIK .20 1.6 ...dd 13.25 8.09 74 12.38 +7.0 PICO Hld s PICO 5.00e ... ...dd 14.57 10.60 106 11.95 -6.6 PLX Phr rs PLXP ... ... ... 9.41 3.20 3 4.10 -40.6 PRA Grp PRAA ... ... 29 40.55 25.72 207 36.55 +10.1 PRA Hlth PRAH ... ... 60 95.90 61.93 475 84.76 -6.9 PRGX Glbl PRGX ... ... ...dd 10.30 5.40 93 9.65 +35.9 PTC Inc PTC ... ... ...cc 86.49 51.02 1059 82.15 +35.2 PTC Thera PTCT ... ... ...dd 33.22 10.65 894 27.60 +65.5 PacWstBc PACW 2.40f 4.6 16 54.86 43.08 562 52.18 +3.5 Paccar PCAR 1.00 1.5 14 79.69 61.93 3908 64.90 -8.7 PacBiosci PACB ... ... ...dd 5.70 2.02 383 2.47 -6.4 PacEthanol PEIX ... ... ...dd 7.50 2.75 334 3.45 -24.2 PacMerc PMBC ... ... 22 10.00 6.85 13 9.50 +8.6 PacPreBc PPBI .15p ... 26 46.05 32.05 444 39.95 -.1 PaciraPhm PCRX ... ... ...dd 52.48 26.95 1274 34.50 -24.4 PainThr rs PTIE ... ... ...dd 12.80 3.10 13 7.85 +96.3 PanASlv PAAS .14f .8 21 19.56 13.99 933 16.74 +7.6 PangaeaL PANL ... ... 2 8.40 2.13 43 3.07 -16.6 PapaJohns PZZA .90 1.4 23 85.20 54.00 558 62.40 +11.2 PapaMurph FRSH ... ... ...dd 6.50 3.50 11 4.98 -7.4tParatekPh PRTK ... ... ...dd 29.00 10.15 1030 11.10 -38.0 ParkCity PCYG ... ... 40 15.00 8.10 84 8.40 -12.0 ParkOh PKOH .50 1.3 16 47.90 34.33 18 37.35 -18.7sParkeBcp PKBK .48b 2.0 17 24.45 11.65 21 23.90 +16.3 ParkrVs rs PRKR ... ... ...dd 2.72 .70 82 .75 -29.7 PrtnrCm PTNR ... ... 19 6.60 4.01 1 4.30 -30.1 PathfdBcp PBHC .24f 1.5 23 16.64 14.53 1 15.65 +1.6 PatrkInd s PATK ... ... 21 72.35 42.77 308 53.65 -22.8 PatrNBc rs PNBK .04 .2 30 21.00 14.60 0 19.25 +7.8 PatriotTr n PATI ... ... 12 22.05 16.72 1 18.50 +6.4 PatternEn PEGI 1.68 9.4 ...cc 26.56 16.58 524 17.91 -16.7 Patterson PDCO 1.04 4.5 13 48.30 21.09 2019 22.99 -36.4 PattUTI PTEN .08 .4 ...dd 25.03 14.83 3845 19.86 -13.7 Pavmed n PAVM ... ... ...dd 9.31 1.35 30 1.58 -30.9 Pavmed wt PAVMW ... ... ... 4.53 .35 .42 -32.3 Paychex PAYX 2.00 3.3 24 73.10 54.20 2741 60.00 -11.9 Paylocity PCTY ... ... ...cc 57.16 39.14 162 52.70 +11.7 PayData rs PYDS ... ... ...dd 4.10 1.17 72 1.63 -35.6 PayPal n PYPL ... ... 50 86.32 43.95 10778 74.00 +.5 pdvWirelss PDVW ... ... ...dd 39.75 21.40 20 30.65 -4.5 PeakRsts SKIS .28 5.8 ...dd 6.10 4.00 8 4.80 -11.1 PeapkGl PGC .20 .6 19 38.00 29.20 25 34.06 -2.7 Pegasyst PEGA .12 .2 ...cc 64.85 44.90 296 60.60 +28.5 PnnNtGm PENN ... ... 49 33.30 17.56 1722 26.26 -16.2 PennVa n PVAC ... ... ... 48.17 31.00 111 45.74 +17.0 PennantPk PNNT .72 10.6 8 8.17 6.29 190 6.78 -1.9 PenPkFR PFLT 1.14 8.6 12 14.65 12.00 124 13.23 -3.6 PennsWd PWOD 1.88 4.3 17 50.00 38.12 4 44.03 -5.5 PensarAc n WRLS ... ... ... 10.17 7.75 3 9.80 +1.3 PensareAc wt WRLSW ... ... ... .74 .42 .51 -7.3 PensrAc rt WRLSR ... ... ... .55 .31 .44 -12.0 PensarA un WRLSU ... ... ... 11.48 10.02 1 10.41 +.9 PeopUtdF PBCT .70f 3.8 20 20.26 15.97 2667 18.47 -1.2 PeopUtd pf PBCTP 1.41 5.5 ... 29.36 25.00 9 25.45 -10.1sPeBcOH PEBO 1.12f 3.0 18 37.70 29.55 28 37.11 +13.8 PeopBNC PEBK .52f 1.7 18 36.12 19.65 8 30.78 +.3 PeopFSvc PFIS 1.28 2.7 17 51.56 39.00 4 47.61 +2.2 PeopUtah n PUB .36 1.1 29 33.90 24.63 14 32.10 +5.9tPepsiCo PEP 3.22 3.2 21 122.51 100.97 4753 101.15 -15.7 Percptr PRCP .15 1.7 52 10.81 6.80 4 8.89 -8.4 Percient PRFT ... ... 46 24.69 16.20 108 24.12 +26.5 Performnt PFMT ... ... ...dd 3.52 1.52 57 3.08 +86.7 PerionNwk PERI ... ... ... 2.06 .72 14 .72 -30.0 PermaFix PESI ... ... ... 4.45 3.10 16 4.40 +20.5 PermaPip PPIH ... ... ...dd 9.40 7.50 10 9.15 +1.7 PernixT rs PTX ... ... ...dd 7.15 2.00 46 2.38 -.8 PerryEllis PERY ... ... 7 28.00 16.35 80 25.71 +2.7 PershGld rs PGLC ... ... ... 3.31 1.83 18 2.06 -14.2 PetIQ n PETQ ... ... ... 28.23 17.03 250 22.53 +3.2 PetMed PETS 1.00f 2.9 23 57.80 22.74 617 34.30 -24.6 PFSweb PFSW ... ... ...dd 9.92 5.90 9 9.42 +26.8 PhaseRx n PZRX ... ... ... 1.95 .22 .28 -27.9 PhibroAH PAHC .40 .9 28 44.55 28.30 59 43.00 +28.4 PhotrIn PLAB ... ... 46 11.75 7.20 608 7.85 -7.9 PierisPhm PIRS ... ... ... 9.75 2.28 231 6.43 -14.8 PilgrimsP PPC ... ... 10 38.39 20.28 1370 22.83 -26.5 PingtanM PME .04 1.2 21 5.08 1.99 147 3.36 +10.2 PinnclEnt PNK ... ... ... 33.59 18.30 208 30.55 -6.7 PinnaclFn PNFP .56 .9 21 70.30 58.40 577 65.20 -1.7 PioneerPw PPSI ... ... 14 7.95 4.75 1 5.95 -21.8 Pixelwrks PXLW ... ... ... 7.05 3.50 255 4.19 -33.8 PlatEag n EAGL ... ... ... 9.85 9.60 1 9.85 +1.0 PlatEag un EAGLU ... ... ... 11.00 8.00 1 10.14 +1.3 PlayaHot n PLYA ... ... ...dd 12.27 9.41 307 10.44 -3.2 Plexus PLXS ... ... 19 66.78 49.06 160 61.48 +1.3 PlugPowr h PLUG ... ... ...dd 3.21 1.53 4344 1.84 -22.0sPlumasBc PLBC .36f 1.3 16 27.10 17.93 6 28.10 +21.1 PluristemT PSTI ... ... 10 2.12 1.06 526 1.26 -8.7 PoageBksh PBSK .24 1.3 23 21.00 17.20 0 19.14 -8.9 PointrTel h PNTR ... ... 20 19.65 8.65 13 14.55 -21.8 PointsInt g PCOM ... ... 45 12.49 7.70 48 10.46 +1.7 PolarPwr n POLA ... ... ... 7.62 4.01 7 6.18 +23.4 Polarity rs COOL ... ... ... 32.63 10.33 238 17.01 -26.7 Pool Corp POOL 1.48 1.1 35 150.26 97.25 268 137.01 +5.7 PopeRes POPE 2.80 4.0 31 79.50 66.60 0 69.50 -.3sPopular BPOP 1.00 2.1 24 46.83 32.04 1011 47.06 +32.6 Popular pf BPOPN 1.68 6.8 ... 25.00 22.61 9 24.46 +.7 PopCpII pf BPOPM 1.53 6.8 ... 24.20 17.66 0 22.56 -.2 PorterBc rs PBIB ... ... ...dd 15.55 8.85 1 13.27 -7.3 PortolaPh PTLA ... ... ...dd 67.10 30.10 988 33.64 -30.9 Potbelly PBPB ... ... ...dd 14.28 10.50 101 11.35 -7.7 PotltchDel PCH 1.60 3.1 28 56.35 43.15 371 52.30 +4.8 PowellInds POWL 1.04 3.4 ...cc 38.73 22.80 36 30.98 +8.1 PwrInteg POWI .64f 1.0 36 86.60 60.55 213 66.75 -9.2 PS VarRate VRIG .57 2.3 ... 25.35 25.06 103 25.13 -.3 PS MStrAlt LALT ... ... ...q 23.50 19.26 2 21.97 +3.4 PSOpYCmd PDBC ... ... ...q 18.50 14.95 1064 18.28 +4.8 PwSGDrChi PGJ .20e .5 ...q 50.87 34.94 36 44.01 -1.8 PwShDiv PFM .50e 2.0 ...q 27.77 23.66 11 25.24 -4.6 PwShHiYD PEY .54 3.2 ...q 18.61 16.45 306 17.11 -3.9 PwSIntlDv PID .65e 4.1 ...q 17.38 14.91 276 15.70 -5.1 PwSNsdMo DWAQ .06e .1 ...q 114.32 85.06 1 103.63 +1.0 PwS Utils PUI .63e 2.4 ...q 29.97 23.64 4 26.63 -4.3 PwSWtr PHO .18e .6 ...q 31.82 26.16 29 30.34 +.2 PSNasIntnt PNQI ... ... ...q 141.10 95.97 78 125.80 +8.7 PSMoment PDP .11e .2 ...q 55.77 45.07 146 52.29 +1.3 PSBuybk PKW .52e .9 ...q 63.49 50.99 53 57.34 -2.8 PSh Tech PTF .26e .5 ...q 60.98 44.43 2 55.48 +5.3 PSh Hlthcr PTH ... ... ...q 83.20 52.88 6 76.58 +6.3 PSh Inds PRN .19e .3 ...q 64.86 51.79 1 58.93 -3.3 PSh Fincl PFI .14e .4 ...q 37.29 29.42 1 35.22 +.3 PSh Engy PXI .69e 1.6 ...q 42.58 30.10 3 41.82 +5.9 PSh CnsStp PSL .67e 1.0 ...q 69.99 58.07 4 67.72 +4.1 PSh CnsCyc PEZ .30e .6 ...q 54.45 43.23 2 49.53 -1.5 PSh BasM PYZ .61e .9 ...q 75.26 58.94 1 68.50 -3.1 PwShSMid PRFZ 1.30e 1.0 ...q 136.76 113.90 84 131.35 +1.1 PSDvMom PIZ .26e 1.0 ...q 29.70 23.97 109 27.26 -1.3 PSEmMom PIE .12e .6 ...q 22.22 16.23 123 20.71 +.8 PShTact n DWIN 1.18 4.8 ... 28.33 24.71 19 24.79 -7.8 PS Rs1KLB USLB ... ... ...q 32.32 28.13 30.60 -2.0 PS IntlLB IDLB ... ... ...q 32.01 26.62 1 30.29 +.5 PS DWAtac DWTR ... ... ...q 30.31 24.34 3 28.40 +.5 PS SC CnDs PSCD .35e .6 ...q 63.76 50.36 3 60.19 -1.6 PShLadR0-5 LDRI .46 1.9 ...q 25.11 24.34 0 24.46 -1.7 PS SC CnSt PSCC 1.34e 1.9 ...q 76.62 64.11 2 70.79 -5.3 PS IntBybk IPKW .29e .8 ...q 40.14 30.89 19 37.41 -.5 PS GlbAgr PAGG .74e 2.7 ...q 28.90 24.16 1 27.20 -.6 PS SC Egy PSCE .14e .9 ...q 17.23 11.37 28 16.00 +3.9 PSKBWRgB KBWR .79e 1.4 ...q 60.51 47.64 12 57.97 +3.5 PS SmCMo DWAS .07e .1 ...q 53.05 40.05 19 49.67 +1.9 PS KBWBk KBWB .58e 1.0 ...q 60.38 45.54 1932 55.65 +1.1 PS P&CIns KBWP .69e 1.1 ...q 63.06 52.71 5 61.86 +4.1 PSKbwHiDv KBWD 2.10 9.2 ...q 24.94 21.09 40 22.83 -3.3 PS SC Fin PSCF .97e 1.6 ...q 56.99 48.47 6 54.26 -.4 PSKbwReit KBWY 2.58 8.4 ...q 39.23 29.75 48 30.79 -13.0 PS SC Util PSCU 1.21e 2.3 ...q 57.53 47.05 9 52.19 -1.2 PS SCMatl PSCM .41e .8 ...q 55.75 43.76 2 52.34 PS SC Info PSCT .08e .1 ...q 83.13 71.05 9 77.84 +1.8 PS GlbGold PSAU .10e .5 ...q 21.85 17.58 3 18.77 -4.5 PS SC Ind PSCI .54e .8 ...q 67.63 52.88 2 64.56 +.1 PS SC HCre PSCH ... ... ...q 118.29 79.74 36 114.62 +16.3tPSh1-30Tr PLW .66 2.1 ... 33.52 31.03 16 31.01 -5.4 PShGlbWtr PIO .34e 1.3 ...q 27.16 22.67 9 25.74 -1.2 PwShs QQQ QQQ 1.52e .7 ...q 175.21 133.80 51612 158.65 +1.9 PranBio rs PRAN ... ... ... 3.79 1.75 3 1.96 -37.2 Precipio n PRPO ... ... ... 28.16 .37 217 .43 -64.3 PrecTh rs AIPT ... ... ...dd 2.50 .81 355 .96 -5.1 PfdBkLA PFBC .88 1.3 21 67.65 48.89 75 66.49 +13.1 PrefrmdLn PLPC .80 1.2 32 85.63 44.80 5 68.87 -3.1 PremFin PFBI .60 3.0 13 22.92 16.78 4 19.77 -1.5 Premier PINC ... ... ...dd 36.50 27.16 322 33.16 +13.6 Presbia n LENS ... ... ... 7.14 1.86 1 2.22 -41.3 Presidio n PSDO ... ... ... 19.74 12.75 51 15.70 -18.1 PriceTR TROW 2.28 2.1 21 120.07 67.62 2012 111.00 +5.8 PrSmrt PSMT .70 .8 36 93.55 77.50 104 88.75 +3.1 PrmEgy PNRG ... ... ...dd 70.30 39.80 0 69.23 +34.4 PrimoWtr PRMW ... ... ...dd 13.86 10.47 183 12.65 +.6 Primoris PRIM .24 .9 19 30.00 21.84 113 26.28 -3.3 PrinPrice PSET .16e ... ... 34.46 28.19 5 32.18 PrinShHld PY .33e ... ... 34.81 27.98 0 31.86 -2.3 PrinHlIn ef BTEC ... ... ... 35.50 25.39 0 31.22 -.7 PrinMill ef GENY .06e ... ... 38.17 27.38 0 34.43 -.8 Prin US SC PSC ... ... ... 33.19 27.61 1 31.47 -.8 PrinIntM n PXUS ... ... ... 106.29 99.98 106.29 +4.9 PrinFncl PFG 2.04f 3.3 13 75.59 57.62 1077 61.08 -13.4 ProDex PDEX ... ... 28 8.00 4.55 6 6.80 ProPhaseL PRPH ... ... ...dd 3.43 1.84 2 2.89 +33.2 ProQRTher PRQR ... ... ...dd 6.90 2.75 37 3.50 +8.5 PrUltBio s BIB ... ... ...q 69.62 44.62 110 50.96 -9.1 PrUltPQ s TQQQ ... ... ...q 190.52 90.86 8675 137.56 -.8 ProDvrs h rs IPDN ... ... ... 9.95 2.45 5 2.89 -29.3sProrEng PFIE ... ... 1 3.75 1.11 579 3.94 +105.2 PrognicsPh PGNX ... ... ...dd 8.63 4.60 604 6.96 +17.0 ProgrsSoft PRGS .56 1.5 33 53.60 28.63 182 37.04 -13.0 Proofpoint PFPT ... ... ...dd 127.35 74.42 799 120.11 +35.2 PShtQQQ rs SQQQ ... ... ...q 35.86 14.46 24320 18.46 -14.2 ProS Ris n EQRR ... ... ... 50.68 38.13 1 47.95 +2.7 PrUlNBio rs UBIO ... ... ... 46.35 24.43 49 28.12 -16.4 ProUNShBio ZBIO ... ... ... 18.36 8.03 7 11.19 -1.8 ProUShBio BIS ... ... ...q 29.66 17.52 38 22.34 +1.3 ProspctCap PSEC .72 11.3 8 9.45 5.51 1195 6.38 -5.3 ProtagTh n PTGX ... ... ...dd 23.97 7.85 82 8.66 -58.4 ProteonTh PRTO ... ... ...dd 2.85 1.10 16 2.17 +14.1 Proteos n PTI ... ... ... 8.61 1.41 409 5.14 -11.8tProthena PRTA ... ... ...dd 70.00 10.83 2591 10.99 -70.7 ProvidSv PRSC ... ... 25 79.38 43.19 44 77.60 +30.8 ProvidBc n PVBC ... ... ... 27.38 19.75 2 23.90 -9.6 ProvFnH PROV .56 3.1 21 20.35 17.62 7 18.15 -1.4 PrudntlBcp PBIP .20 1.1 92 18.96 15.81 3 18.39 +4.5 PsychmCp PMD .72f 3.4 24 27.99 15.99 7 21.25 +3.4 Pulmatrix PULM ... ... ...dd 3.42 .42 732 .47 -67.0 PulseBio n PLSE ... ... ...dd 39.50 9.81 257 15.71 -33.4 PumaBiotc PBYI ... ... ...dd 136.90 28.35 329 63.25 -36.0sPureAcq un PACQU ... ... ... 10.17 10.08 656 10.19 +.7 PureCycle PCYO ... ... ...dd 9.65 5.85 8 9.30 +11.4 PurplInv n PRPL ... ... ... 13.90 7.65 60 8.42 -16.3 PurpIn wt PRPLW ... ... ... 1.28 .11 .94 -13.0 PyxisTnkr PXS ... ... ... 12.22 .90 8 1.08 -66.5 QAD Inc B QADB .24 .7 ...dd 36.75 21.58 2 33.30 +8.0 QAD A QADA .29 .6 ...dd 50.35 29.40 22 44.40 +14.3 QCR Hld QCRH .24f .5 18 50.00 39.85 68 46.65 +8.9 QIWI plc QIWI .84e 5.0 16 26.55 13.67 111 16.96 -2.1 Qorvo QRVO ... ... ...dd 86.84 62.68 1425 67.66 +1.6tQualcom QCOM 2.48f 5.0 ...dd 69.28 48.92 9495 49.75 -22.3 QualitySys QSII .70 5.1 27 17.74 12.24 145 13.71 +1.0 Qualstar rs QBAK ... ... ... 13.50 4.77 4 10.46 +24.5 Qualys QLYS ... ... 76 85.00 36.70 479 77.20 +30.1 Quantenn n QTNA ... ... ... 22.50 9.60 183 13.05 +7.0 Quanterx n QTRX ... ... ... 24.81 15.30 74 16.81 -21.7 Quartrhill g QTRH .05 ... 5 2.20 1.26 29 1.51 -17.9 QuestRes rs QRHC ... ... ...dd 3.00 1.03 13 1.92 -16.5 QuickLog h QUIK ... ... ...dd 2.22 1.15 173 1.38 -20.7 Quidel QDEL ... ... ...dd 57.30 23.02 122 54.86 +26.6 QuinStreet QNST ... ... ...cc 14.65 3.36 997 11.98 +43.0 Qumu Cp QUMU ... ... ...dd 3.28 1.42 1 1.85 -22.1 Quotinet QTNT ... ... ... 7.74 2.78 216 4.30 -13.1 QuratQVC A QRTEA ... ... 22 29.11 20.74 2673 23.71 -2.9 QuratQVC B QRTEB ... ... 25 28.90 19.40 1 23.80 -3.1R -:R1 RCM n RCM ... ... ... 8.20 3.05 240 7.64 +73.2 RBB Bcp n RBB .36f 1.3 ... 28.72 21.26 120 27.97 +2.2 RBC Bear ROLL ... ... 39 139.95 94.97 67 119.97 -5.1 RCI Hosp RICK .12 .4 11 33.78 16.32 28 27.58 -1.4 RCM RCMT 1.00e ... 31 7.50 4.60 44 5.23 -16.3 RF Inds RFIL .08 1.5 ...dd 6.35 1.40 29 5.45 +101.9 RGC Res s RGCO .62 2.5 30 31.99 21.21 4 25.30 -6.6 RLJ Ent rs RLJE ... ... ... 5.24 2.49 2 4.60 +25.0 RMG Net rs RMGN ... ... ...dd 3.60 .75 56 1.16 +41.5 RMR Gp h RMR 1.00 1.4 43 82.70 42.36 59 73.95 +24.7 RMR RE RIF 1.32 6.9 ...q 19.10 -3.3 RPX Corp RPXC .20 1.8 5 15.15 9.74 207 11.00 -18.2 RTI Surg RTIX ... ... ...dd 6.00 3.85 42 4.40 +7.3 RXI P wt rs RXIIW ... ... ... 2.50 .22 .83 -36.2 RXI Phm rs RXII ... ... ... 7.70 2.51 172 2.64 -52.5 RaPhrm n RARX ... ... ...dd 27.84 4.78 206 5.79 -31.9 RadNet RDNT ... ... 48 14.85 6.00 371 13.45 +33.2 RadaElc rs RADA ... ... ...dd 3.86 1.07 72 2.27 -26.3 Radcom RDCM ... ... 67 22.45 17.00 24 18.20 -8.3 RadiSys RSYS ... ... ...dd 4.39 .53 648 .80 -20.7 RadiusHlth RDUS ... ... ...dd 49.16 24.66 604 32.20 +1.4 Radware RDWR ... ... ...dd 22.50 15.28 177 22.19 +14.4 RamacoRs n METC ... ... ... 9.35 3.81 55 6.77 -1.6 Rambus RMBS ... ... ...cc 15.50 11.30 459 13.53 -4.9 RandCap RAND ... ... 18 3.50 2.54 2.55 -15.5 Randgold GOLD 1.00f 1.3 25 108.29 77.70 325 79.90 -19.2 RandBcp n RNDB ... ... ... 16.49 13.36 17 16.10 +4.9 Rapid7 n RPD ... ... ...dd 28.73 14.75 277 27.46 +47.2 RaveRest RAVE ... ... ...dd 2.33 1.12 11 1.32 -9.8 RavenInds RAVN .52 1.4 37 40.85 26.70 95 37.50 +9.2tReShape rs RSLS ... ... ... 6.45 .56 336 .53 -64.1 ReadIntlA RDI ... ... 12 17.50 14.37 19 15.80 -5.4 ReadgIntB RDIB ... ... 21 27.66 18.00 27.66 +20.3 RealGSol rs RGSE ... ... ...dd 3.25 .60 38 .95 -35.7 RealNetwk RNWK ... ... ...dd 5.00 2.63 40 3.60 +5.3 Rl NxtEc n BLCN ... ... ... 25.05 21.69 33 22.27 -8.2 RealPage RP ... ... 69 56.41 32.30 761 52.90 +19.4 ReataPh n RETA ... ... ...dd 40.88 19.31 150 25.86 -8.7 ReconTech RCON ... ... ...dd 5.36 .64 84 1.30 -.1 RecroPhm REPH ... ... ... 12.23 5.81 135 11.27 +21.8 RedRobin RRGB ... ... 27 74.11 45.70 133 62.00 +9.9 RedRkRs n RRR .40 1.3 ... 35.77 21.41 313 30.19 -10.5 RedViolt n RDVT ... ... ... 46.40 5.05 34 6.39 -86.2 Redn n RDFN ... ... ... 33.49 19.18 1095 21.71 -30.7 RedhillBio RDHL ... ... ... 11.25 4.30 73 4.82 -6.2 Regenrn REGN ... ... 29 543.55 310.51 650 316.17 -15.9 RegnxBio n RGNX ... ... ...dd 42.00 16.30 215 36.70 +10.4 RegulusTh RGLS ... ... ...dd 1.95 .63 167 .66 -36.8 Reis Inc REIS .76f 3.6 ...dd 22.35 15.95 16 21.00 +1.7 ReliantBcp RBNC .32f 1.4 23 27.49 21.31 11 22.81 -11.0 Reliv In rs RELV ... ... ...dd 13.77 3.72 3 4.50 -5.7 RemarkHld MARK ... ... ...dd 15.10 1.93 239 5.90 -39.4sRenasant RNST .76 1.6 21 46.71 37.68 141 46.49 +13.7 RenewEn REGI ... ... ...dd 14.10 9.50 589 13.00 +10.2 RenminTi rs ABAC ... ... ... 4.76 1.60 0 2.35 -20.3 RentACt RCII .32 3.2 17 13.89 7.22 920 10.01 -9.8 Replgn RGEN ... ... 53 46.81 29.56 177 37.63 +3.7 RepBncp RBCAA .97f 2.3 18 44.04 33.17 25 42.87 +12.8 RepFBcp FRBK ... ... 60 9.90 8.00 139 8.35 -1.2 resTORbi n TORC ... ... ... 21.10 7.55 43 8.57 -49.2 RschFrnt REFR ... ... ...dd 1.55 .85 38 .95 -8.7 Resonant RESN ... ... ... 8.55 3.17 3022 4.14 -44.6 ResConn RECN .48 3.0 25 17.00 12.05 83 15.75 +1.9 RestorRob n HAIR ... ... ...dd 11.95 3.80 93 4.27 -7.2tRetailOpp ROIC .78 4.8 48 21.94 16.21 935 16.31 -18.2tRetoEco n RETO ... ... ... 12.75 5.51 75 5.59 -20.7 Retrophin RTRX ... ... ...dd 28.25 15.55 264 26.85 +27.4 RevanceTh RVNC ... ... ...dd 37.45 18.43 315 28.35 -20.7tRevenHo n RVEN ... ... ... 6.75 2.47 10 2.65 -42.8 RevolutL rs RVLT ... ... ... 9.00 2.95 95 3.63 +10.3 ReWalkRob RWLK ... ... ...dd 3.20 1.05 63 1.10 RhythmP n RYTM ... ... ...dd 33.81 16.80 116 22.21 -23.6 RibbnCm n RBBN ... ... ... 8.36 4.97 162 5.43 -29.8 RiceBr wt RIBTW ... ... ... .68 .05 .17 +69.0 RiceBran RIBT ... ... ...dd 1.66 .69 12 1.55 +4.7 RichrdElec RELL .24 2.6 ... 9.28 5.31 28 9.16 +35.9 RigelPh RIGL ... ... ...dd 4.71 2.14 2479 3.69 -4.9 RigNet RNET ... ... ...dd 21.35 12.70 19 15.10 +1.0 RiminiSt n RMNI ... ... ... 10.40 .20 9 7.85 -.8 RiotBlck RIOT 1.00p ... ... 46.20 3.03 673 7.36 -74.1 RiseEdCy n REDU ... ... ... 18.60 9.50 106 16.45 +11.2 RittrPh rs RTTR ... ... ... 11.00 1.83 45 2.73 -17.0 RivrvwBcp RVSB .12 1.3 22 9.75 6.46 20 9.34 +7.7 RocktPh n RCKT ... ... ... 20.60 3.40 101 16.52 +58.2 RockwllM RMTI ... ... ...dd 8.98 4.84 191 5.38 -7.6sRockyBr RCKY .44 1.8 18 22.80 12.20 142 23.85 +26.2 RkyMChoc RMCF .48 4.1 20 13.23 11.05 3 11.80 +.2 Roku n ROKU ... ... ...cc 58.80 15.75 1661 31.88 -38.4 Rosehill n ROSE ... ... ... 11.69 5.52 8 8.15 +3.7 Rosehill wt ROSEW ... ... ... 2.00 .62 1.12 +13.1 Rosehill un ROSEU ... ... ... 12.74 6.50 8.01 -28.9 RosettG rs ROSG ... ... ... 2.82 .23 21 .34 -39.6 RossStrs s ROST .90f 1.1 22 85.66 52.85 1459 78.29 -2.4 RoyGld RGLD 1.00 1.1 ...cc 94.39 67.10 439 88.98 +8.4 Rubicon rs RBCN ... ... ... 10.45 6.40 4 6.96 -12.8 RmblOn B n RMBL ... ... ... 5.70 3.53 2 5.18 -.4 RushEntA RUSHA ... ... 27 55.40 34.30 578 43.21 -15.0 RushEntB RUSHB ... ... 32 52.76 31.92 53 40.80 -15.4 RuthsHosp RUTH .44f 1.7 27 26.90 17.95 124 26.35 +21.7 Ryanair RYAAY 1.55e 1.4 ... 127.61 90.28 218 111.61 +7.1S -:S&T Bcp STBA 1.00 2.3 17 44.13 32.75 92 43.13 +8.3 S&WSeed SANW ... ... ... 5.20 2.90 12 3.50 -10.3 SB FinGp SBFG .30 1.6 13 19.58 15.61 3 18.95 +2.5 SB FnGp pf SBFGP .65 3.6 ... 21.10 14.93 18.20 +1.7 SBA Com SBAC ... ... ...cc 177.67 122.43 1067 164.49 +.7 SEI Inv SEIC .60f .9 27 78.35 49.45 1021 68.46 -4.7 SelasLf rs SLS ... ... ... 19.80 3.43 144 5.46 -30.5 SG Blck n SGBX ... ... ... 7.00 3.70 25 4.62 -22.7 SGOCO rs SGOC ... ... ... 2.55 .90 29 1.03 -2.8 SI Fincl SIFI .24 1.7 15 16.45 13.75 8 14.30 -2.7 SIGA Tc n SIGA ... ... ... 6.39 5.61 80 6.11 +3.4 SLM Cp SLM ... ... 19 13.14 9.65 4243 11.89 +5.2 SLM Cp pfB SLMBP 3.07e 4.3 ... 74.65 65.20 1 71.18 +3.5 SmartGlb n SGH ... ... 10 56.69 11.50 830 38.90 +15.4 SMTC hg SMTX ... ... ... 2.52 1.10 5 2.41 +27.4 SORL SORL ... ... 3 9.74 3.59 172 3.95 -41.2 SP Plus SP ... ... 22 41.70 28.10 53 36.85 -.7 SPAR Gp h SGRP ... ... ... 3.75 .87 28 1.26 +2.4tSpdDorWrF DWFI ... ... ... 26.06 24.47 18 24.43 -3.4 SPI Eng rs SPI ... ... ... 2.61 .30 .49 -23.2 SPS Cmce SPSC ... ... 98 67.18 45.02 213 64.90 +33.6 SS&C Tch s SSNC .28 .6 31 53.99 35.85 1441 49.16 +21.4 SSLJ.cm n SSLJ ... ... ... 5.75 3.12 24 4.32 +23.1 SSR Mng g SSRM ... ... 18 11.40 7.64 569 10.27 +16.8 SVB FnGp SIVB ... ... 26 271.79 159.44 472 257.58 +10.2 SabanCap n SCAC ... ... ... 10.20 9.84 10.02 +1.1 SabanC wt SCACW ... ... ... 1.54 .99 1.26 +2.4 Saban un SCACU ... ... ... 11.20 10.25 10.69 +1.6 SabraHltc SBRA 1.80e 10.3 15 29.09 15.78 1544 17.41 -7.2 SabraH pfA SBRAP 1.78 7.1 ... 26.61 24.75 2 25.00 -1.7 SabreCorp SABR .56 2.8 24 25.01 17.30 1657 20.22 -1.4 SAExplr rs SAEX ... ... ...dd 5.76 1.18 36 1.40 -36.4 SaftyInsGr SAFT 3.20 4.0 20 84.00 65.75 16 80.65 +.3 SageThera SAGE ... ... ...dd 195.97 59.57 425 140.36 -14.8 Saia Inc SAIA ... ... 35 80.25 41.28 181 71.65 +1.3 SalemMda SALM .26 7.6 13 8.25 3.25 46 3.40 -24.4 SalisbryBc SAL 1.12 2.6 16 51.80 39.00 0 43.71 -2.1 SanderFm SAFM 1.28 1.1 8 176.43 108.82 307 115.06 -17.1 SndySpr SASR 1.04 2.6 17 45.64 36.41 301 40.31 +3.3 Sanlp JBSS 2.00e ... 21 74.69 54.32 27 58.36 -7.7 SangTher SGMO ... ... ...dd 27.50 4.05 3231 17.30 +5.5 Sanmina SANM ... ... 18 42.95 24.60 1188 30.95 -6.2 Sano rt GCVRZ ... ... ... .49 .26 50 .44 +15.8 Sapiens SPNS .20e 2.2 ...cc 14.30 8.01 8 9.04 -21.5 SareptaTh SRPT ... ... ...dd 84.37 28.82 1069 77.80 +39.8 Savara rs SVRA ... ... ...dd 17.19 4.60 123 8.63 -41.8 scPhrma n SCPH ... ... ...dd 18.17 9.70 74 9.95 -17.7 ScanSource SCSC ... ... 12 45.35 31.40 107 35.35 -1.3 Schmitt h SMIT ... ... ...dd 4.47 1.55 148 2.02 -26.3 Schnitzer SCHN .75 2.4 10 38.85 17.80 212 31.70 -5.4 Scholastc SCHL .60 1.4 ...dd 46.59 33.51 80 41.50 +3.5 Schulmn SHLM .82 1.9 32 43.88 25.00 189 43.15 +15.8 SciGames SGMS ... ... ...dd 56.45 21.90 763 49.90 -2.7tScynexis SCYX ... ... ...dd 2.94 1.22 744 1.16 -50.0 SeaChange SEAC ... ... ... 4.03 2.35 164 3.17 -19.3 SeacstBkg SBCF ... ... 24 28.44 20.58 163 27.85 +10.5 SeagateT STX 2.52 4.3 15 62.70 30.60 2063 58.30 +39.3 SeanrgM rs SHIP ... ... ...dd 1.66 .58 39 .86 -17.3 Seanrgy wtA SHIPW ... ... ... .35 .06 .22 +6.8 SearsHldgs SHLD ... ... ...dd 13.69 1.99 688 3.22 -10.1 SearsH wt SHLDW ... ... ... 3.53 .23 .45 +28.6 SearsH&O SHOS ... ... ...dd 3.95 1.38 154 1.75 -32.7 SeaSpine n SPNE ... ... ...dd 13.46 7.37 17 11.13 +10.0 SeattGen SGEN ... ... ...dd 71.32 45.31 918 48.13 -10.0 SecndSight EYES ... ... ...dd 2.58 .90 130 1.64 -14.1 ScndSght wt EYESW ... ... ... 1.02 .26 .79 -6.5 Secoo n SECO ... ... ... 14.75 6.61 47 10.30 +6.6 SecWkA A n SCWX ... ... ...dd 12.99 7.83 67 10.60 +19.5 SecNtl lf SNFCA .23t ... 6 6.76 4.05 5 5.35 +7.0 SelectBc lf SLCT ... ... 23 14.06 10.90 4 13.28 +5.1 SelIncREIT SIR 2.04 10.7 17 26.72 17.90 331 19.05 -24.2 SelectaB n SELB ... ... ... 24.02 7.95 269 11.88 +21.1 SelectvIns SIGI .72 1.2 20 62.40 46.28 94 61.05 +4.0 SmLEDS rs LEDS ... ... ...dd 10.49 1.61 2321 4.60 +23.3 Semtech SMTC ... ... 50 44.85 31.30 537 40.65 +18.9 SenecaB SENEB ... ... 24 39.00 28.65 0 28.80 -15.3 SenecaA SENEA ... ... 11 38.15 27.00 16 28.75 -6.5tSenesTc n SNES ... ... ...dd 8.00 .43 22 .45 -37.5 SenHous SNH 1.56 10.3 10 22.01 14.88 1227 15.16 -20.8 SenHous 42 SNHNI 1.41 5.8 ... 25.70 22.48 14 24.45 -3.2 SenHous 46 SNHNL 1.56 6.1 ... 27.42 25.00 12 25.42 -5.4 Senmiao n AIHS ... ... ... 8.91 5.00 84 7.38 +30.6 Senomyx SNMX ... ... ...dd 1.71 .56 87 1.16 -10.8 SensusHlt n SRTS ... ... ... 6.25 3.38 13 5.87 +13.8 SensusHl wt SRTSW ... ... ... 3.00 .41 .67 -4.3 SentEn n STNL ... ... ... 10.14 9.60 9.65 -1.0 SentEn wt STNLW ... ... ... .85 .61 .83 +33.9 SentEn un STNLU ... ... ... 10.98 9.66 1 10.00 +.3 SeqentialB SQBG ... ... ...dd 4.08 1.36 93 1.88 +5.6 SeresTh n MCRB ... ... ...dd 17.42 6.65 99 7.55 -25.5 SvcSource SREV ... ... ...dd 4.17 2.61 90 3.86 +24.9 ServiFst s SFBS .44f 1.0 23 44.44 32.54 83 43.13 +3.9 SevStars h SSC ... ... ...dd 7.00 1.26 619 2.42 -47.5 SevernBc SVBI .12 1.6 34 8.20 6.70 5 7.49 +3.2 SharingE rs SEII ... ... 40 12.40 2.61 3 3.17 -58.2 Sharps SMED ... ... ...dd 5.73 3.74 43 4.10 +.2 SharpSprg SHSP ... ... ...dd 7.64 3.07 4 6.17 +40.1 ShndTele s SHEN .26f .7 ... 41.80 28.00 97 38.80 +14.8 ShiftPixy n PIXY ... ... ... 11.64 2.00 152 2.83 -1.7 Shiloh SHLO ... ... 29 14.97 6.45 34 8.73 +6.5 Shineco n TYHT ... ... ... 4.95 1.31 28 1.44 -37.4 Shire SHPG 1.05e .7 90 192.15 123.73 4023 158.37 +2.1 ShoeCarnvl SCVL .30 1.3 21 28.38 15.08 101 23.89 -10.7 ShoreBcsh SHBI .28 1.5 21 20.09 15.17 9 18.82 +12.7 ShotSpot n SSTI ... ... ... 33.19 9.33 234 27.76 +97.6 Shuttery SFLY ... ... ...cc 86.41 39.76 965 83.30 +67.4 SiebertFn SIEB .10a 1.2 ...dd 21.61 3.52 12 8.14 -39.7 SiennaBi n SNNA ... ... ... 29.25 13.37 45 19.40 +6.9 Sientra SIEN ... ... ...dd 16.68 7.20 678 12.99 -7.6sSierraBc BSRR .64 2.2 19 29.39 23.10 25 29.02 +9.3 SierOnc g n SRRA ... ... ...dd 4.09 1.10 134 1.83 -50.9 SierraWr SWIR ... ... 22 31.95 15.10 256 17.50 -14.4 SifyTech SIFY .02e .9 ... 3.15 .69 107 1.99 +11.2 SigmaDsg SIGM ... ... ...dd 7.00 5.50 301 6.25 -10.1 SigmaL wt SGLBW ... ... ... 1.20 .16 .35 -27.3 SigmaLb n SGLB ... ... ... 4.48 1.07 26 1.14 -47.0 Sigmatr SGMA ... ... 12 11.61 5.02 29 6.09 -39.8 SignatBk SBNY ... ... 18 161.92 116.68 639 128.52 -6.4 SignatB wt SBNYW ... ... ... 143.83 93.85 110.08 +1.9 SilganHld s SLGN .40f 1.4 19 32.50 26.97 1610 29.15 -.8 SilcLtd SILC 1.00 2.8 18 77.95 32.00 65 35.91 -48.8 SilcnLab SLAB ... ... 87 101.90 66.35 497 95.20 +7.8 SilicnMotn SIMO 1.20 2.6 17 56.51 40.33 150 47.00 -11.3 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 14 4.00 -5.5 Silvercrest SAMG .56f 3.6 23 16.80 11.85 9 15.50 -3.4 SimmnsFst s SFNC ... ... 19 30.90 24.88 497 30.50 +6.8 SimplyGd n SMPL ... ... ... 16.01 10.93 425 12.59 -11.7 SimplyG wt SMPLW ... ... ... 4.30 1.08 3.80 -2.3 Simulations SLP .24 1.4 38 18.00 11.00 39 17.70 +9.9 Sina SINA ... ... 44 124.60 72.26 864 91.62 -8.7 Sinclair SBGI .72 2.4 11 41.15 26.70 2079 29.85 -21.1 SinoGlobl SINO ... ... ...dd 3.99 1.04 73 1.14 -55.5 Sinovac h SVA ... ... ...dd 8.75 4.60 25 7.88 SiriusXM SIRI .04 .7 35 6.62 4.73 21009 6.25 +16.6 SitoMobl rs SITO ... ... ...dd 8.60 2.45 50 3.86 -42.6 SkySolar SKYS ... ... ...dd 2.43 .82 3 1.31 -12.6 SkyWest SKYW .40f .7 17 60.65 31.75 131 54.95 +3.5tSkywksSol SWKS 1.28 1.5 20 117.65 86.86 2065 87.81 -7.5 SleepNmbr SNBR ... ... 21 40.72 28.23 903 28.94 -23.0 SmartFn rs SMBK ... ... 25 26.26 20.50 9 23.97 +10.5 SmartSnd n SND ... ... ... 13.70 4.81 1089 6.98 -19.4 SmthM hrs SMSI ... ... ...dd 3.41 .81 228 1.90 -33.1 SocilRltyA n SRAX ... ... ...dd 7.95 1.11 139 4.60 -18.6tSocketM n SCKT ... ... ... 4.59 2.79 47 2.91 -18.7 SodaStrm SODA ... ... 35 98.26 49.33 138 94.42 +34.2tSohu.cm h SOHU ... ... ...dd 70.86 29.66 1457 27.28 -37.1 Sol-Gel n SLGL ... ... ... 12.23 9.00 21 9.62 -10.2 SolarCap SLRC 1.64 8.1 12 22.94 19.70 45 20.36 +.7 SolarSCap SUNS 1.41 8.3 12 18.40 16.10 8 16.95 -4.6 SolarEdg n SEDG ... ... 32 59.20 15.40 539 52.35 +39.4 Soleno wt rs SLNOW ... ... ... 4.59 .05 .28 +89.7 SolenoTh rs SLNO ... ... ... 3.75 1.32 16 1.71 -5.0 SolidBio n SLDB ... ... ... 33.74 6.83 318 13.91 -38.5 Solignx wt SNGXW ... ... ... 1.18 .21 .55 -32.0 Soligenix n SNGX ... ... ... 4.40 1.60 12 1.72 -22.6 SonicCorp SONC .64 2.4 18 30.05 22.11 375 26.73 -2.7 SonicFdry SOFO ... ... ...dd 5.00 2.05 1 2.38 -20.9 SonomaPh SNOA ... ... ...dd 7.75 3.50 34 3.86 -29.2 Sonoma wt SNOAW ... ... ... .55 .25 .50 +20.7 Sophiris SPHS ... ... ...dd 2.72 1.80 125 2.10 -7.5 SorrentoTh SRNE ... ... 47 10.65 1.50 1580 6.10 +60.5 SotherlyH SOHO .46f 7.1 41 7.08 5.57 75 6.49 +.6 SothrlyH pf SOHOB 2.00 8.1 ... 27.32 24.75 5 24.80 -3.3 SthrlyH pf C SOHOO 1.97 8.0 ... 25.76 24.50 5 24.65 -2.8 SouMoBc s SMBC .44 1.3 16 40.80 30.30 7 34.80 -7.4 SoundFin SFBC .48f 1.3 22 37.00 29.55 0 36.70 +7.9 SouthState SSB 1.36f 1.6 24 94.50 78.60 217 86.35 -.9 SthnFstBsh SFST ... ... 23 47.55 32.40 10 46.45 +12.6 SoNatBcVa SONA .32 2.0 45 18.48 15.11 24 15.90 -.8 SsdeBTX SBSI 1.12a 3.1 18 37.57 31.20 104 35.69 +6.0 SparkEn s SPKE .72 6.2 10 23.65 8.60 282 11.75 -5.2 SparkEn pf SPKEP 2.19 9.1 ... 27.56 22.84 9 24.14 -9.3 SparkTh n ONCE ... ... ...dd 91.75 41.06 563 73.83 +43.6 SpartnMot SPAR .10 .6 39 18.35 7.85 276 16.50 +4.8 SprtnNash SPTN .72f 4.0 ...dd 37.83 16.32 252 18.19 -31.8 SpectPh SPPI ... ... ...dd 23.50 5.47 1175 17.01 -10.2 SperoTh n SPRO ... ... ... 19.00 9.66 85 13.41 +14.1tSphr3D grs ANY ... ... ... 7.25 .46 420 .45 -81.6 Spherix rs SPEX ... ... ...dd 4.75 .89 385 1.05 -25.0 Splunk SPLK ... ... ...dd 112.66 54.17 2446 97.64 +17.9 SpokHldgs SPOK .50 3.3 34 20.60 13.75 116 15.35 -1.9 SportsWhs SPWH ... ... 10 6.99 3.40 673 5.04 -23.8 SprBkPh n SBPH ... ... ...dd 18.93 8.47 18 14.40 +7.1 SprottFoc FUND .75e 9.8 ...q 8.39 6.84 65 7.67 -3.2 Sprouts SFM ... ... 25 28.29 17.55 1371 24.55 +.8 StaarSur STAA ... ... ... 17.60 8.95 108 16.45 +6.1 Staff360 rs STAF ... ... ... 5.70 1.51 8 1.75 -44.4 Stamps.cm STMP ... ... 26 233.13 100.55 220 222.00 +18.1 StarBulk rs SBLK ... ... ...dd 13.29 7.57 199 12.23 +8.6 StrBlk22 n SBLKZ 2.08 8.1 ... 26.00 23.58 9 25.55 +.9 StarsGp g TSG ... ... ... 33.50 15.85 314 30.95 +32.8 Starbucks s SBUX 1.20 2.1 27 64.87 52.58 8291 57.71 +.5sStatAutF STFC .40 1.3 ...dd 30.85 22.11 26 30.75 +5.6sStateBkFn STBZ .80f 2.5 22 32.50 24.90 83 32.21 +7.9 SteadyM n STDY ... ... ...dd 7.50 2.61 28 2.65 -28.4 StealthGas GASS ... ... 28 4.70 2.90 21 4.14 -5.0 SteelCon STCN ... ... ...dd 2.90 1.46 14 2.00 -19.7 StlDynam STLD .75f 1.6 18 50.70 32.20 1619 46.35 +7.5 SteinMart s SMRT .30 15.8 ...dd 2.55 .48 193 1.90 +63.8 StellrAcq n STLR ... ... ... 10.49 9.99 16 10.30 +.9 StellAcq wt STLRW ... ... ... .48 .21 .39 +25.8 StellAcq un STLRU ... ... ... 11.08 10.22 10.85 +3.8 StellrB hrs SBOT ... ... ... 1.55 .70 9 .75 -7.4 StemlineTh STML ... ... ...dd 18.75 7.30 116 17.00 +9.0 Stericycle SRCL ... ... ...cc 88.00 56.64 941 60.80 -10.6 Stericyc pf SRCLP 5.25 11.2 ... 75.95 43.93 54 46.89 -11.5 SterlBcp n SBT .01p ... ... 14.98 12.00 91 12.83 +1.0 SterlCons STRL ... ... 28 18.90 8.84 94 11.45 -29.7 SMadden SHOO .80 ... 21 49.28 36.10 496 47.50 +1.7 Stewrdshp SSFN .12 1.0 16 12.75 8.50 7 11.75 +14.6 StitchFix n SFIX ... ... ...cc 30.07 14.48 451 20.99 -18.7 StockYBc s SYBT .92f 2.4 20 44.50 31.90 146 37.75 +.1 StoneCastle BANX 1.52 7.0 12 22.75 19.66 4 21.66 +7.6 StrataS rs SSKN ... ... ...dd 5.01 1.06 55 1.24 +.7 Stratasys SSYS ... ... ...dd 30.88 18.00 432 20.66 +3.5 Strattec STRT .56 1.7 22 49.20 23.85 6 33.10 -24.0 StratusPrp STRS 1.00e ... 66 32.75 26.15 4 31.10 +4.7 Strayer STRA 1.00 .9 30 109.82 76.40 46 105.85 +18.2 StreamHlth STRM ... ... ...dd 2.82 .92 18 1.67 -1.2 StrgbrBio n SBBP ... ... ... 9.25 4.00 197 7.30 +.7 StudentTrn STB .44 5.9 18 7.54 5.58 1296 7.50 +22.1tSummerInf SUMR ... ... ...dd 2.25 .90 82 .87 -42.0 SumFWV SMMF .52f 2.0 22 28.16 20.93 10 26.26 -.2 SmtStB s SSBI .48 3.5 20 14.99 11.65 4 13.80 +9.5 SumTher n SMMT ... ... ...dd 16.86 8.80 26 13.72 +23.8 SunHydrl SNHY .36 .7 44 70.83 35.63 89 51.47 -20.4 SundEng n SNDE ... ... ... 9.59 3.61 7 4.55 -23.4 SunesisP rs SNSS ... ... ...dd 7.69 1.82 65 2.81 -23.8 SunOpta STKL ... ... ...dd 10.20 6.27 99 6.95 -10.3 SunPower SPWR ... ... ...dd 11.70 6.46 953 8.79 +4.3 Sunrun n RUN ... ... 8 10.16 4.21 1372 8.99 +52.4 Sunworks n SUNW ... ... ... 2.14 .90 58 .93 -11.4 SuperMicro SMCI ... ... 13 27.90 16.10 154 17.60 -15.9 SuperCom SPCB ... ... ...dd 4.95 2.01 35 2.31 -40.9 SupercdT rs SCON ... ... ...dd 2.08 .88 38 .98 -10.1 SupUnifm s SGC .38 1.5 23 28.85 17.41 20 26.01 -2.6 Supernus SUPN ... ... 45 50.05 29.95 635 47.35 +18.8 supprt.cm rs SPRT ... ... ...dd 2.99 2.01 22 2.71 +12.0 SurfaceOn n SURF ... ... ... 14.75 12.08 367 13.33 SurgPtrs n SGRY ... ... ...dd 24.05 7.10 130 16.45 +36.0 Surmodic SRDX ... ... ...cc 40.30 22.35 38 37.45 +33.8 SussxB SBBX .24 .8 24 32.85 19.75 14 29.95 +11.5 SykesEnt SYKE ... ... 38 34.49 25.77 113 29.07 -7.6 Symantec SYMC .30 1.1 15 34.20 24.93 6910 28.48 +1.5 Synacor SYNC ... ... ...dd 3.95 1.35 19 1.60 -30.4 Synalloy SYNL .13m .8 ...dd 17.35 10.30 3 16.65 +24.3 Synaptics SYNA ... ... ...dd 64.54 33.73 428 44.03 +10.2 Synchron SNCR ... ... 27 24.92 6.51 328 11.80 +32.0 SyndaxP n SNDX ... ... ...dd 15.43 7.41 118 10.39 +18.6 SyneosH h SYNH ... ... ...dd 61.10 31.10 633 37.95 -13.0tSynrgyPh SGYP ... ... ...dd 4.84 1.64 3727 1.59 -28.7 Synlogic rs SYBX ... ... ...dd 23.00 8.76 176 13.15 +35.6 Synopsys SNPS ... ... 50 94.80 70.55 1261 83.74 -1.8 Syntel SYNT 15.00e ... 14 28.72 15.88 647 28.47 +23.8 Synthes rs SES ... ... ... 10.24 2.00 0 3.12 +9.9 Sypris SYPR .08 5.4 ...dd 1.90 1.03 21 1.49 +8.0 SyrosPhar n SYRS ... ... ... 24.38 6.30 81 12.02 +23.5T -:T-MobileUS TMUS ... ... 25 68.88 54.60 4883 63.93 +.7 TAT Tch h TATT .34e 3.8 20 12.50 8.20 0 8.88 -15.5 TCG BDC n CGBD 1.48a 8.3 11 20.30 16.76 34 17.91 -10.6 TCP Cap TCPC 1.44 10.1 11 17.25 13.72 116 14.29 -6.5 TD Ameritr AMTD .84 1.5 33 63.01 36.12 4775 57.29 +12.0 TDH Hld n PETZ ... ... ... 31.75 3.86 38 4.51 -20.0 TESSCO TESS .80 4.4 54 24.85 12.15 48 18.35 -8.9 TFS Fncl TFSL .68 4.5 50 17.27 14.32 171 15.01 +.5 TG Thera TGTX ... ... ...dd 17.35 7.25 792 14.25 +73.8 THL Credit TCRD 1.08 13.8 9q 10.25 7.72 68 7.83 -13.5 TMSR Gl n TMSR ... ... ... 10.50 9.00 9.00 -9.6 TMSR Gl wt TMSRW ... ... ... .45 .18 .21 TOP Shi rs TOPS ... ... ... 97380.00 1.30 377 1.54 -38.6 TPI Co n TPIC ... ... ... 26.00 15.26 116 21.90 +7.0 TSR Inc TSRI ... ... 30 11.10 3.80 6 5.41 +3.9 TTEC Hl TTEC .54f 1.7 31 43.75 29.70 46 32.30 -19.8 TTM Tch TTMI ... ... 21 19.54 12.76 1363 14.96 -4.5 Tabula n TRHC ... ... ...cc 42.79 11.59 232 39.75 +41.7 TactSys n TCMD ... ... ...cc 37.88 18.25 109 34.14 +17.8 Taitron h TAIT .10 7.2 ...dd 2.13 1.13 6 1.39 -17.3 TakeTwo TTWO ... ... 59 129.25 62.31 1445 96.22 -12.4 Talend n TLND ... ... ...dd 52.10 28.92 353 47.81 +27.6 TandmD rs TNDM ... ... ...dd 12.20 2.14 1254 7.23 +206.4 TandyLthr TLF ... ... 11 9.05 6.79 1 7.40 -4.5 Tantech n TANH ... ... ... 4.54 1.28 660 3.04 +17.8 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 13 www.sunnewspapers.net The Sun/Thursday, April 26, 2018

PAGE 45

Tapimmu n TPIV ... ... ... 4.70 2.58 16 2.78 -29.1tTarena TEDU .28e 2.8 4 21.70 10.41 99 9.95 -33.6 TaylrDv TAYD ... ... 22 15.14 9.70 4 10.07 -25.0 TechData h TECD ... ... 21 111.10 76.89 495 78.80 -19.6 TechComm TCCO ... ... ...dd 15.40 2.30 4 4.50 -60.7 TechTarg TTGT ... ... ... 20.88 8.75 141 20.64 +48.3 Tecnoglass TGLS .56 6.8 55 11.00 5.50 37 8.19 +11.4 Tecogen TGEN ... ... ... 4.17 2.05 30 3.15 +16.7 Telenav TNAV ... ... ...dd 9.25 4.50 17 5.20 -5.5 Teligent TLGT ... ... ...dd 9.54 2.43 313 3.50 -3.6 Tellurian rs TELL ... ... ...dd 13.74 6.45 1050 10.30 +5.7 TenaxTh rs TENX ... ... ... 15.80 4.41 50 6.33 -35.4 TerrFmP lf TERP 2.13e 19.3 ... 14.20 9.55 402 11.05 -7.6 TerritBcp TBNK .80 2.7 16 33.00 28.12 25 29.90 -3.1 Tesaro TSRO ... ... ...dd 168.92 50.67 1244 51.78 -37.5 Tesla Inc TSLA ... ... ...dd 389.61 244.59 4000 280.69 -9.8 TetraTc TTEK .40 .8 21 53.40 39.95 157 50.90 +5.7 Tetraphase TTPH ... ... ...dd 8.75 2.05 865 3.18 -49.5 TexCapB 42 TCBIL 1.63 6.4 ... 25.89 25.00 25.53 +1.0 TexCapB pf TCBIP 1.63 6.4 ... 26.11 25.00 3 25.39 -.6 TxCapBsh TCBI ... ... 24 102.90 69.65 342 97.85 +10.1 TxCapB wt TCBIW ... ... ... 71.00 67.14 68.26 TexInst TXN 2.48 2.4 29 120.75 75.92 12247 103.00 -1.4 TexRdhse TXRH 1.00f 1.6 33 63.80 44.29 1033 61.44 +16.6tThe9Ltd NCTY ... ... ... 1.68 .40 756 .42 -34.4 TherapMD TXMD ... ... ...dd 8.30 3.50 1528 5.51 -8.8 TherpxBio n TRPX ... ... ... 7.80 4.26 38 4.84 -9.4 TheravBio TBPH ... ... ...dd 43.44 21.27 447 23.35 -16.3 TheStreet TST .10 5.7 3 2.03 .73 78 1.75 +20.7 1347PrpIns PIH ... ... 43 8.50 6.55 2 6.85 -5.5 1347PrIn pf PIHPP ... ... ... 25.10 24.15 25.00 +2.5 TiGenix n TIG ... ... ... 48.00 15.54 0 42.60 +86.0 TiberAcq n TIBR ... ... ... 9.58 9.55 9.58 +.1 TiberAc un TIBRU ... ... ... 10.14 10.00 1 10.14 +1.2 TileShop TTS .20 ... 23 22.05 5.15 1050 6.90 -28.1 TillCap n TIL ... ... ... 5.45 3.30 8 3.90 -11.6 TmbrlndBc TSBK .52 1.6 17 33.28 21.08 43 32.37 +21.9tTintri n TNTR ... ... ... 7.75 1.34 220 1.35 -73.5 Tiptree TIPT .12 2.0 18 7.50 5.35 52 5.90 -.8 TitanMach TITN ... ... ...cc 25.09 11.68 84 20.51 -3.1tTitanPh rs TTNP ... ... ... 3.05 .93 52 .93 -29.8 TivityHlth TVTY ... ... 23 48.50 28.70 967 37.15 +1.6 Tivo Cp TIVO .72 4.9 ...dd 20.18 12.75 758 14.55 -6.7 Tocagen n TOCA ... ... ... 17.95 8.60 112 9.85 -3.9 TonixPh rs TNXP ... ... ...dd 5.00 2.75 58 3.07 -11.0 TopImage TISA ... ... ...dd 1.75 .95 11 1.10 -3.5 Torchlght TRCH ... ... ...dd 1.96 .95 157 1.17 -12.7 TowerSemi TSEM ... ... 13 36.69 21.06 789 25.26 -25.9sTownSprts CLUB ... ... ...dd 9.20 3.40 186 9.10 +64.0 TowneBank TOWN .56 1.9 ... 35.30 27.85 121 30.00 -2.4 TraconPh n TCON ... ... ...dd 3.95 2.00 232 2.55 -23.9 TractSupp TSCO 1.08 1.7 19 82.68 49.87 2596 62.19 -16.8 TradDsk A n TTD ... ... ... 67.30 35.56 675 51.01 +11.5 TrnWEnt TWMC ... ... 3 3.10 .95 2 1.25 -31.5 TransAct TACT .36 2.8 30 15.80 8.15 3 12.70 -4.2sTranscat TRNS ... ... 27 17.20 11.60 7 16.50 +15.8 TransGlb TGA .20 12.3 ...dd 1.85 1.07 88 1.63 +13.3 TravelCtrs TA ... ... ...dd 6.35 2.95 121 3.53 -14.0 TravCtrs 28 TANNI 2.06 8.4 ... 25.73 18.63 5 24.54 -2.8 TravelC 29 TANNL 2.00 8.1 ... 25.80 17.09 6 24.84 -1.4 Travelct 30 TANNZ 2.00 8.2 ... 25.80 17.00 7 24.40 -2.4 Travelzoo TZOO ... ... 35 11.25 5.75 1427 9.75 +51.2 TrmntMtg n TRMT ... ... ... 17.94 12.54 8 12.61 -14.2 Trevena TRVN ... ... ...dd 3.64 1.34 265 1.71 +6.9 TriCoBsh TCBK .68 1.8 22 43.80 33.36 43 37.96 +.3 TrilliumTh TRIL ... ... ... 13.30 4.15 54 6.40 -11.7 TriMas h TRS ... ... 20 28.85 20.05 134 27.40 +2.4 Trimble TRMB ... ... 50 45.70 31.22 1196 34.83 -14.3 TrinityBio TRIB .88 18.5 5 6.54 4.22 32 4.75 -6.9 TripAdvis TRIP ... ... 82 50.95 29.50 3927 38.33 +11.2 TriStCap TSC ... ... 17 26.30 20.30 72 24.80 +7.8 TriStCap pf TSCAP 1.69 6.4 ... 26.50 25.75 5 26.40 +1.9 TriumphBc TBK ... ... 22 44.05 20.50 195 39.50 +25.4tTrivago n TRVG ... ... ... 24.27 6.17 5930 4.71 -31.1 Tronc TRNC ... ... 25 24.74 10.80 84 18.79 +6.8 Trovagne h TROV ... ... ...dd 1.63 .24 558 .29 -5.8 TrueCar TRUE ... ... ...dd 21.75 8.88 953 9.64 -13.9 TruettHrst THST ... ... ...dd 2.40 1.60 3 1.61 -22.3 Trupanion TRUP ... ... ...dd 37.13 15.40 406 26.18 -10.6 TrstNY TRST .26 3.0 16 9.70 7.25 267 8.60 -6.5 Trustmk TRMK .92 2.9 18 35.09 28.16 395 32.15 +.9 T2 Biosys TTOO ... ... ...dd 7.54 2.50 191 6.66 +61.7 Tucows grs TCX ... ... 47 71.75 49.70 74 61.20 -12.6 TuesMrn TUES ... ... ...dd 4.10 1.60 260 3.70 +34.5 Tuniu TOUR ... ... ...dd 9.88 5.81 363 5.97 -22.2 TurtleBc rs HEAR ... ... ... 5.75 1.64 508 4.68 +158.3 21stCFoxA FOXA .36 1.0 17 39.13 24.81 13067 36.58 +5.9 21stCFoxB FOX .36 1.0 15 38.56 24.30 4043 36.13 +5.9 21Vianet VNET ... ... 17 9.59 4.17 186 5.56 -30.3 TwinDisc lf TWIN .36 1.6 ...dd 31.95 14.81 30 22.02 -17.1 TwoRvrBc TRCB .18 1.0 23 20.75 15.71 8 17.20 -5.1 2U TWOU ... ... ...dd 91.00 39.58 342 78.77 +22.1 TymeTch n TYME ... ... ...dd 9.50 2.01 136 2.19 -65.7U -:US AutoPts PRTS ... ... 3 4.13 1.72 238 2.00 -20.6tUS Concrte USCR ... ... 82 86.35 57.15 351 58.10 -30.5 US Gld rs USAU .21e ... ... 5.66 1.05 132 1.25 -23.3 UFP Tch UFPT ... ... 26 33.50 25.85 16 32.10 +15.5 UMB Fn UMBF 1.16 1.5 21 78.67 62.27 226 77.27 +7.4 USEcology ECOL .72 1.3 41 59.70 44.50 42 55.55 +8.9 USGlobInv GROW .03 1.0 ... 7.49 1.25 61 2.91 -25.4 USA Tc pf USATP ... ... ... 28.26 20.75 0 23.20 -7.8 USA Tech h USAT ... ... ... 10.10 4.25 291 8.35 -14.4 USA Trk USAK ... ... ...dd 29.15 5.73 156 25.54 +40.9 UTStarcm UTSI ... ... 29 6.51 1.94 35 4.88 -13.3 Ubiquiti UBNT .17 .2 23 82.30 45.71 207 72.23 +1.7 UltaBeauty ULTA ... ... 32 314.86 187.96 693 236.20 +5.6 UltimSoft ULTI ... ... ...cc 257.93 181.59 178 238.35 +9.2tUltraClean UCTT ... ... 7 34.59 15.77 1617 15.83 -31.4tUltPetro n UPL ... ... ... 12.39 2.46 3598 2.55 -71.9 Ultragenyx RARE ... ... ...dd 71.99 41.67 302 51.49 +11.0 Ultralife ULBI ... ... 24 10.95 5.45 60 8.50 +29.8sUmpqua UMPQ .80f 3.3 24 24.61 16.76 2732 24.27 +16.7 UniQure QURE ... ... ... 32.71 4.72 223 29.80 +52.1 UnicoA UNAM ... ... ...dd 11.30 7.25 1 7.60 -11.1 UnionBkVA UBSH 1.20f 3.1 21 39.80 29.50 797 38.47 +6.4 UnionBkVT UNB 1.20 2.3 25 55.00 39.55 1 52.50 -.8 UnBnOH UBCP .52 4.1 18 14.00 11.33 1 12.61 -4.9 UtdBOH UBOH .48 2.2 12 23.50 20.35 0 22.10 -.5 UBSI UBSI 1.36 3.9 22 42.40 31.70 430 34.90 +.4 UtdCmtyBc UCBA .40f 1.6 ... 25.75 17.75 1 25.45 +23.8 UtdCmBks UCBI .48f 1.5 21 33.60 24.47 460 32.50 +15.5 UCmntyFn UCFC .24 2.3 18 10.70 7.81 56 10.44 +14.3 UtdFnBcp UBNK .48 2.8 15 19.35 15.47 193 16.88 -4.3sUtdFire UFCS 1.12 2.2 86 50.33 38.95 62 50.09 +9.9 UtdInsur UIHC .24 1.3 ...dd 20.40 13.60 51 19.18 +11.2 UtdNtrlF UNFI ... ... 15 52.69 29.53 322 45.03 -8.6 USecBcCA UBFO .36 3.2 24 11.65 7.80 4 11.25 +2.3 US Engy rs USEG ... ... ...dd 1.96 .60 17 1.13 -24.7 USLime USLM .54 .7 22 101.40 70.56 5 74.87 -2.9 UtdTherap UTHR ... ... 7 152.55 106.30 274 109.77 -25.8 UtdGrdian UG 1.42e 8.1 26 21.33 13.75 3 17.50 -5.4 UnitGrp UNIT 2.40 14.3 64 27.78 13.81 1224 16.73 -6.0 UnityBcp UNTY .24 1.1 17 24.25 15.35 11 21.80 +10.4 UnivDisp OLED .24f .3 51 209.00 84.65 1048 87.55 -49.3 UnvElc UEIC ... ... 33 72.50 41.95 38 48.80 +3.3 UnivFor s UFPI .35e 1.1 18 39.58 25.93 376 32.46 -13.7 UnvLogist ULH .28 1.3 16 25.65 12.55 38 22.05 -7.2 UnvStainls USAP ... ... ...dd 31.20 16.21 91 28.29 +32.1 UnivstPa UVSP .80 2.8 17 32.35 26.61 85 28.75 +2.5 UnumTh n UMRX ... ... ... 12.70 10.15 75 11.52 +3.7 UplandSoft UPLD ... ... ...dd 31.70 17.49 127 27.30 +26.0 UrbanOne UONE ... ... ...dd 3.30 1.25 1.80 -2.7 UrbanOnD UONEK ... ... ... 3.30 1.35 10 1.90 +8.6 UrbanOut URBN ... ... 24 40.23 16.19 1843 39.56 +12.8 UrogenP n URGN ... ... ... 66.38 13.01 88 57.05 +53.3 UtahMed UTMD 1.08 1.0 ... 109.65 61.55 7 105.30 +29.4V -:VBI Vac n VBIV ... ... ... 5.10 3.04 79 3.22 -24.6 VEON VEON .28e 10.4 ... 4.47 2.20 8611 2.70 -29.7 VOXX Intl VOXX ... ... 5 9.00 4.64 67 4.90 -12.5 VSE Corp s VSEC .28 .5 19 59.90 40.07 34 51.91 +7.2 Valerits hn VLRX ... ... ... 7.30 1.19 1466 1.75 -38.6 ValueLine VALU .76 3.5 20 22.58 13.26 1 21.44 +10.8 VanE GenD GNRX ... ... ...q 64.65 53.83 12 56.34 -5.0 VanE VecBi BBH ... ... ...q 136.83 113.36 29 114.96 -7.7 VandaPhm VNDA ... ... ...dd 20.40 11.90 312 14.55 -4.3 VangIntHi VYMI 2.17e 3.3 ... 72.32 61.24 70 66.46 -.8 VangIntDiv VIGI 1.11e 1.7 ... 70.39 58.87 68 64.68 -2.4tVangEMGv VWOB 2.82 3.7 ...q 81.69 77.11 84 77.01 -4.1 V exUSRE VNQI 2.41e 4.0 ...q 65.20 54.43 316 60.45 -.1 VanShTTr VGSH .79a 1.3 ...q 60.93 59.80 170 59.82 -.8tVanSTCpB VCSH 1.71 2.2 ...q 80.41 78.06 1598 78.04 -1.6tVanTotBd n VTC 2.43 3.0 ... 88.99 81.20 4 81.19 -4.5 VangR3K VTHR 2.14e 1.8 ...q 131.16 108.12 6 121.13 -1.4 VanR2KGr VTWG .84e .6 ...q 146.37 116.79 4 139.04 +2.6 VanR2KV VTWV 1.78e 1.6 ...q 114.12 97.33 2 108.68 -.8 VangR2K VTWO 1.45e 1.2 ...q 128.82 107.77 137 123.78 +1.2 VanR1KGr VONG 1.64e 1.2 ...q 149.80 117.87 29 138.46 +.3tVanIntTTr VGIT 1.09 1.8 ...q 65.53 62.13 77 62.15 -2.8 VanR1KV VONV 2.43e 2.3 ...q 114.79 98.28 37 105.73 -2.6 VangR1K VONE 2.16e 1.8 ...q 131.36 108.09 104 121.23 -1.0tVanMtgBSc VMBS 1.15 2.3 ...q 53.14 51.03 380 51.04 -2.7tVanLTCpB VCLT 3.51 4.0 ...q 96.52 88.57 128 88.22 -7.9 VanLTTrs VGLT 1.77 2.5 ...q 79.71 71.85 90 72.14 -7.5tVanIntCpB VCIT 2.60 3.1 ...q 88.76 83.57 987 83.43 -4.5 VangSTIn VTIP .74e 1.5 ...q 49.66 48.52 457 48.81 VanTIntBd BNDX .52a 1.0 ...q 55.28 53.84 1238 54.43 +.1 VanTIntStk VXUS 1.54e 2.7 ...q 61.17 50.48 540 56.54 -.5 VantEng n VEAC ... ... ... 9.95 9.62 5 9.84 +1.2 VantEng wt VEACW ... ... ... 1.62 .60 1.19 -.8 VantEn un VEACU ... ... ... 10.28 9.97 5 10.27 +.8 VarexImag VREX ... ... ... 43.76 27.80 122 36.83 -8.3 Varonis VRNS ... ... ...dd 68.25 30.55 274 65.60 +35.1sVascoDta VDSI ... ... 65 15.40 11.05 302 15.50 +11.5 VascuBio VBLT ... ... ... 9.05 2.01 41 2.20 -69.0 Vaxart rs VXRT ... ... ... 11.88 4.74 186 5.19 -16.6 VeecoInst VECO ... ... ...dd 34.38 10.85 435 16.40 +10.4 VBradley VRA ... ... 21 12.83 6.99 202 11.29 -7.3 Veracyte VCYT ... ... ...dd 9.80 5.23 39 6.13 -6.1 Verastem VSTM ... ... ...dd 5.71 1.71 844 4.11 +33.9 Vericel VCEL ... ... ...dd 13.20 2.35 384 11.95 +119.3 VerintSys VRNT ... ... ...cc 44.55 37.05 218 41.55 -.7 Verisign VRSN ... ... 32 127.24 87.55 1315 118.61 +3.6 Verisk VRSK ... ... 37 108.58 75.60 599 106.62 +11.1 Veritex VBTX ... ... 25 29.69 23.84 281 28.83 +4.5 Veritone n VERI ... ... ... 74.92 7.76 83 16.87 -27.3 Vermillion VRML ... ... ...dd 2.10 .88 59 1.21 -37.3 VeronaPh n VRNA ... ... ... 25.55 10.44 1 16.30 +37.3 Versartis VSAR ... ... ...dd 22.10 1.50 177 1.53 -30.7 VertexEn VTNR ... ... ...dd 1.50 .65 68 1.09 +14.7 VertxPh VRTX ... ... ...cc 178.25 113.66 1238 155.15 +3.5 Veru Inc VERU ... ... ...dd 3.00 .90 71 1.81 +58.8 ViaSat VSAT ... ... ...dd 80.26 57.75 205 63.96 -14.5 ViacomA VIA .80 2.2 8 45.65 28.20 114 36.90 +5.7 ViacomB VIAB .80 2.6 7 44.12 22.13 4805 31.18 +1.2 Viavi VIAV ... ... 20 11.89 8.34 3123 9.66 +10.5 Vical rs VICL ... ... ...dd 3.70 1.32 28 1.51 -17.5sVicor VICR ... ... ... 31.90 16.30 1147 37.10 +77.5 VicDvAcc n VSDA ... ... ... 29.50 25.36 10 27.46 -3.5 VicMultiF n VSMV ... ... ... 29.20 24.76 1 27.41 -.6 Vict500VW CFA .44e .9 ...q 52.01 42.35 94 48.87 +.2 VictDisEnV CSF .38e .8 ...q 49.05 39.59 19 45.14 Vict500EV CFO .47e 1.0 ...q 52.03 42.35 104 48.85 +.1 VicEM Hi n CEY ... ... ... 28.35 24.47 1 25.80 -1.2 VictDevVol CIZ .01j ... ...q 39.92 31.04 13 35.02 -.3 VictIncEV CDC 1.09e 2.4 ...q 48.81 41.99 41 45.50 -2.0 VictSCVol CSA .16e ... ...q 49.00 40.61 1 46.20 +.3 VictIntlVol CIL .15e ... ...q 46.94 35.93 0 40.71 +.2 VicEmMkt CEZ ... ... ... 31.99 27.33 6 28.99 -2.3 VictLCHiDv CDL .44e ... ...q 47.44 40.92 23 44.32 -2.2 VictIntHiD CID .33e ... ...q 38.00 33.37 0 35.46 -2.1tVictCap n VCTR ... ... ... 13.50 10.36 252 10.61 -8.5 ViewRay n VRAY ... ... ... 10.64 4.40 525 7.45 -19.5 VikingTh n VKTX ... ... ...dd 7.36 .88 835 3.97 -2.2 VikngTh wt VKTXW ... ... ... 3.84 .25 3.17 +25.3 VillagB&T VBFC ... ... 61 34.00 26.90 31.75 +3.6 VillSupMkt VLGEA 1.00 3.6 16 28.00 21.95 15 27.49 +19.9 ViperEnPt VNOM 1.92f 6.8 32 29.82 14.76 441 28.25 +21.1 VirTra n VTSI ... ... ... 7.36 4.75 7 5.22 -17.1 Virco VIRC .06 1.4 ... 6.05 3.92 8 4.20 -16.8 VirtuFin n VIRT .96 2.7 ...cc 37.85 13.10 708 35.20 +92.3 VirtusInv VRTS 1.80 1.6 16 135.90 97.60 33 114.70 -.3 VirtusIn pf VRTSP 1.81 1.8 ... 113.53 91.56 5 99.58 -1.3 Virtusa VRTU ... ... 59 52.88 25.72 67 47.06 +6.8 VistaGn n VTGN ... ... ... 2.65 .69 242 .85 -23.6 Visteon s VC ... ... 23 140.64 91.20 541 116.90 -6.6 VitalThera VTL ... ... ...dd 7.30 2.25 96 5.50 -7.6 ViveveMd n VIVE ... ... ...dd 8.75 2.95 121 3.07 -38.2tVivopwr n VVPR ... ... ... 4.72 1.52 9 1.48 -49.1 Vivus VVUS ... ... 2 1.38 .33 180 .36 -28.4 Vodafone VOD 1.77e 6.0 ... 32.75 25.90 2408 29.58 -7.3 VoyagerT n VYGR ... ... ...dd 31.91 8.10 197 17.85 +7.5 vTvThera n VTVT ... ... ...dd 8.40 .65 1692 1.56 -74.0 Vuzix VUZI ... ... ...dd 11.40 4.10 222 6.45 +3.2W -:WCF Bcp n WCFB .20 2.0 ... 11.62 9.00 1 9.85 +3.5 WD 40 WDFC 2.16 1.7 33 137.70 100.60 39 130.65 +10.7 WMIH WMIH ... ... ...dd 1.61 .60 445 1.39 +63.7 WSFS s WSFS .44f .9 17 53.00 42.45 95 51.35 +7.3 WSI Inds WSCI .16 3.3 ...dd 6.55 2.85 1 4.90 -18.3 WVS Fn WVFC .32a 2.0 25 18.05 14.76 15.94 +2.9 WalgBoots WBA 1.60 2.4 14 87.79 61.74 4307 65.95 -9.2 WashFed WAFD .68f 2.1 16 37.70 29.80 575 32.40 -5.4 WashFd wt WAFDW ... ... ... 19.40 15.48 19.20 +8.2 WshTrst WASH 1.72f 3.0 21 59.10 47.00 24 56.40 +5.9 WaterstnF WSBF .48a 2.7 17 20.40 16.60 42 17.50 +2.6 WaveLfSc n WVE ... ... ... 55.95 15.15 185 45.05 +28.3 WaysideT WSTG .68 5.1 6 21.75 12.60 1 13.45 -19.5 Web.com WEB ... ... 7 25.95 17.20 441 18.40 -15.6 WeiboCorp WB ... ... ... 142.12 53.42 2375 108.88 +5.2 WelleslyBc WEBK .20 .6 25 31.75 25.00 0 31.75 +6.9 Wendys Co WEN .34f 2.0 18 17.75 13.57 2697 16.95 +3.2 WernerEnt WERN .28 .8 27 43.95 25.15 1704 34.70 -10.2 Wesbanc WSBC 1.16f 2.6 19 44.78 35.49 222 44.01 +8.3 WestBcp WTBA .72 2.8 17 28.00 20.90 18 26.05 +3.6 WAmBcp WABC 1.60 2.8 25 64.26 49.38 119 57.18 -4.0 WestellT rs WSTL ... ... ...cc 4.60 2.48 24 3.11 -17.1 WDigital WDC 2.00 2.3 9 106.96 76.59 2535 85.92 +8.0 WstNwEnB WNEB .16 1.5 26 11.25 9.30 28 10.75 -1.4 WstptFuel g WPRT ... ... ...dd 4.33 1.11 411 2.22 -41.0 WestwtrRs WWR ... ... ... 1.88 .50 117 .52 -51.5 WeycoGp WEYS .88 2.4 24 37.79 26.51 13 36.74 +23.6 Wheeler wt WHLRW ... ... ... .72 .01 .03 -17.6 Wheelr pfB WHLRP 2.25 14.8 ... 24.76 12.58 0 15.25 -30.3 Wheelr pfD WHLRD 2.19 14.0 ... 26.10 14.66 4 15.63 -22.3 Wheeler rs WHLR 1.36 39.7 ...dd 13.95 3.25 28 3.43 -65.6 WhiteHFin WHF 1.42 11.0 8 15.05 10.92 17 12.96 -3.4 WhitHFin 20 WHFBL 1.63 6.4 ... 26.12 25.21 25.59 Wilhelmina WHLM ... ... 28 8.73 5.58 0 6.97 +7.7 WillScot wt WSCW ... ... ... 1.50 .32 1.35 -6.3 WillScot WSC ... ... ... 15.60 9.45 198 13.00 +2.4 WillmValV WVVI ... ... 22 8.86 7.70 5 8.29 +.5 WillVV pfA WVVIP .22e 4.5 ... 9.00 4.17 2 4.85 -6.9 Willdan WLDN ... ... 22 36.87 19.25 49 29.65 +23.9sWillisLFn WLFC ... ... 14 35.33 22.27 23 35.41 +41.8 WillisTwW WLTW 2.40f 1.6 22 165.00 128.91 477 149.35 -.9 Windstm rs WIN .60 39.7 ...dd 5.75 1.28 694 1.51 -18.4 Wingstop n WING .28a .6 69 52.00 28.28 423 49.94 +28.1 Winmark WINA .60a .4 23 144.10 121.20 4 133.35 +3.1 WinsFin WINS ... ... ... 390.88 19.80 0 137.12 -23.8 Wintrust WTFC .76f .8 20 93.55 67.74 353 92.11 +11.8 Wintrust wt WTFCW ... ... ... 63.47 46.12 59.60 -2.1 Wintrst pfD WTFCM 1.64 6.1 ... 29.31 26.69 5 26.80 -4.1 WisdTrMdE GULF 1.10e 5.8 ...q 19.72 16.43 1 19.11 +8.5 WT SCQDv DGRS .66e 1.9 ...q 36.82 31.44 7 34.95 -2.2 WT USQDv DGRW .59e 1.5 ...q 44.54 35.50 109 40.13 -3.1 WTChixSte CXSE 1.54e 1.8 ...q 96.79 58.17 9 84.51 -2.0tWTEMCpBd EMCB 3.18 4.5 ...q 73.96 70.31 11 70.17 -4.0 WisdomTr WETF .12m 1.2 28 13.41 7.87 1173 9.87 -21.4 WTEMQDv DGRE .67e 2.5 ...q 28.95 22.99 50 26.38 -3.2 WT NegAB AGND .78 1.8 ...q 45.12 42.75 8 44.24 +2.1 WT IntHdg AGZD .84 1.7 ...q 48.65 47.78 3 48.07 -.7 WT NegHY HYND .90e 4.2 ...q 21.96 20.26 120 21.54 +5.1 WT IntHY HYZD 1.02 4.2 ...q 26.52 22.99 356 24.02 -.6 WTGermH DXGE 1.39e 2.3 ...q 33.99 29.38 4 31.56 -2.0 WT JpSCEq DXJS 1.10e .5 ...q 47.87 36.89 62 45.38 -1.6 WTEMCnG EMCG .59e 2.3 ...q 28.89 22.34 1 25.38 -5.8 Wix.com WIX ... ... ... 89.95 50.90 426 81.75 +42.1 Woodward WWD .57f .8 27 89.30 65.22 362 74.00 -3.3 Workday WDAY ... ... ...dd 140.00 80.76 1805 122.58 +20.5 Workhrs rs WKHS ... ... ...dd 4.89 1.90 65 2.70 +5.5 WldAccept WRLD ... ... 14 121.17 51.15 30 102.22 +26.6 WrightMed WMGI ... ... ...dd 30.91 19.04 741 19.67 -11.4 WrightM rt WMGIZ ... ... ... 1.77 1.25 0 1.39 -7.9 Wynn WYNN 3.00f 1.6 51 203.63 115.22 4401 182.89 +8.5X-Y-Z:xG Tch wt rs XGTIW ... ... ... 11.00 3.60 3.60 xG Tech rs XGTI ... ... ... 2.65 .66 45 .85 -47.8 XOMA rs XOMA ... ... ...dd 37.25 5.86 50 24.21 -32.0 XTL Bio rs XTLB ... ... ... 4.14 1.61 1 1.70 -25.7 XBiotech n XBIT ... ... ... 11.85 2.77 19 4.90 +24.4 XcelBrnds XELB ... ... 13 5.00 2.00 1 2.90 -12.1 XcelEngy XEL 1.44 3.1 20 52.22 41.51 3438 45.77 -4.9 Xcerra XCRA ... ... ... 13.29 9.05 998 12.00 +22.6 Xencor XNCR ... ... ...dd 34.63 18.55 182 29.42 +34.2 XeneticB n XBIO ... ... ... 4.85 1.75 1 1.85 -3.6 XenithB rs XBKS ... ... 33 36.44 25.84 33.83 XenonPhm XENE ... ... ... 5.80 2.10 205 5.00 +77.0 Xilinx XLNX 1.44f 2.3 33 78.02 59.25 4751 63.64 -5.6 Xperi XPER .80 3.6 ...dd 35.40 16.70 170 22.10 -9.4 XploreTch XPLR ... ... 82 4.20 1.54 23 3.29 +15.8 XpressSp rs XSPA ... ... 1 1.95 .56 35 .64 -53.2 Xunlei Ltd XNET ... ... ... 27.00 3.11 689 12.88 -16.3 YRC Wwde YRCW ... ... ...dd 17.61 7.36 549 8.68 -39.6 YY Inc YY ... ... 6 142.97 45.13 1353 91.89 -18.7 Yandex YNDX ... ... 97 44.49 23.30 11156 33.01 +.8 YangRvPt n YERR ... ... ... 25.47 2.61 3.12 -64.6 Yatra n YTRA ... ... ... 12.85 5.63 158 7.88 +5.3 Yld10Bio rs YTEN ... ... ...dd 9.30 1.44 223 1.75 -1.0 YintechIn n YIN .36e 4.0 ... 17.70 8.51 10 8.90 -6.9 YogaWks n YOGA ... ... ... 5.85 1.98 20 2.38 -15.9 YorkWater YORW .67 2.1 32 39.86 27.45 13 32.20 -5.0 Youngevt n YGYI ... ... ... 7.00 3.44 11 3.46 -16.2 YulongE rs YECO ... ... ... 9.00 1.25 17 3.29 +21.9 ZK Intl n ZKIN ... ... ... 16.00 6.01 16 6.70 -31.6 Zafgen ZFGN ... ... ...dd 10.00 3.21 156 6.19 +34.0 Zagg ZAGG ... ... 22 23.70 6.80 234 11.45 -37.9 ZaiLab n ZLAB ... ... ... 35.74 17.86 31 18.44 -13.1 Zais Grp ZAIS 1.60 39.3 ...dd 4.09 1.72 2 4.07 +4.9 ZealndPh n ZEAL ... ... ... 20.37 12.45 22 14.98 +10.1 ZebraT ZBRA ... ... ...cc 148.71 91.12 418 136.88 +31.9 ZillowA s ZG ... ... 99 59.73 36.29 437 47.34 +16.2 ZillowC n Z ... ... ... 59.99 36.51 1501 47.50 +16.1 ZionO&G ZN ... ... ...dd 6.90 1.13 414 4.19 +94.0 ZionsBcp ZION .80f 1.4 18 57.29 38.43 3525 55.26 +8.7 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 3.33 792 4.32 +4.3 Zix Corp ZIXI ... ... 34 6.67 3.82 267 5.09 +16.2 Zogenix rs ZGNX ... ... ...dd 45.85 10.05 302 39.15 -2.2 ZosanoP rs ZSAN ... ... ... 35.40 4.05 299 4.20 -59.6 Zscaler n ZS ... ... ... 34.83 26.06 415 28.11 -14.8 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Money FundsAB Government Money ... 1.50 AB Government Money ... 1.51 AB Government Money ... 1.50 AIM MMCshRes 20 1.20 AIMMMInv 20 1.35 AIM Premier Portfoli 14 1.85 AIM Premier Tax Exem 10 1.59 AIM Premier U.S. Gov 22 1.58 AIM Short Term Invts 42 1.59 AIM Short Term Invts 13 1.56 AIM Short Term Invts 13 1.79 AIM Short Term Invts 15 1.84 AIM Short Term Invts 24 1.59 AlBernExRK p ... 1.45 AllBrnExRsv I ... 1.41 AlliBernExRsvA ... 1.30 AlliBernExRsAd ... 1.30 AlliBernExRsvB ... 1.26 AlliBernExRsC ... 1.29 ABGovMMSel 38 1.60 AmC CapPr 50 1.21 AmC Prime 34 1.41 AmCentUSGv 47 1.24 AmCPrime t 34 1.17 American Century Pri 34 .67 BBH MM Inst 29 1.37 BBH MMkt 29 1.11 BLFMuniDlr 25 1.30 BMOGov I p 11 1.53 BMO Gov Y 11 1.28 BMO Institutional Pr 14 1.77 BMO Institutional Pr 14 1.52 BMOPrimeI p 15 1.77 BMO Prime Y 15 1.51 BNY Mellon Governmen 11 1.21 BNYMellon M 11 1.47 BNY Mellon National 14 1.24 BR TFdCsMg 31 1.04 BL FedTrDlr 41 1.30 BLFTrCsMg 49 1.07 BLFT Adm 31 1.44 BlackRock Cash Fds, 42 .93 BLFFedFDlr 34 1.33 BLFedFdPCS p 34 1.07 BLFFedFnd 34 1.58 BRInst 24 1.79 BLFCASel p 11 .72 BLFedFdSel p 34 .75 BLMunFdSel 25 .75 BLFTempFdSel 32 .74 BlackRock Liquidity 34 1.54 BlackRock Liquidity 41 1.15 BlackRock Liquidity 34 1.18 BlackRock Liquidity 49 1.17 BlackRock Liquidity 6 .81 BlackRock Liquidity 31 1.14 BlackRock Liquidity 41 1.05 BlackRock Liquidity 34 1.08 BlackRock Liquidity 49 .74 BlackRock Liquidity 31 1.50 BlackRock Liquidity 31 .71 BLF FedTr 41 1.55 BLF TrsTr 49 1.57 BLFTrsTrDlr 49 1.32 BLFT FundDlr 31 1.29 BLFMunCsh 13 1.28 BRInvest 24 1.44 BlackRock Money Mark 24 .73 BLNYMfPCS p 6 1.13 BRSvc 24 1.52 BLFTempFdPCS 32 1.36 BRLiqTrsTAd 49 1.47 BLFM MuniCsh 13 1.53 BLF TempFd 32 1.86 BLFTmpDlr 32 1.61 BLFTmCsDlr 31 1.61 BLFedTrAd 41 1.45 BLCAMunPC p 11 1.04 BlkrkLqTmpAd 32 1.76 BRLiqTmpCR 32 1.46 BLMuAdm 25 1.45 BLF TmpCsh 31 1.86 BLFT TrFund 31 1.54 BLFedAdm 34 1.48 BLMuCshMg 25 1.04 BLFTmCshMg 32 1.36 CNIGovtA p 22 .96 California Tax-Free 34 1.12 CapResFd p 31 1.03 Cash Account Tr, Gov 33 1.41 Cash Account Tr, Gov 33 1.63 Cash Account Trust 33 .77 Cash Account Trust: 27 .46 Cash Acct Tr: Govt & 33 1.54 Cash Acct Tr: Tax Ex 27 1.20 Cash Acct Tr: Tax Ex 27 1.39 Cash Acct Tr: Tax Ex 27 1.43 CashMgtInst 29 1.49 CashResInst 29 1.53 CavanalCshAd 23 1.12 Cavanal Hill Governm 23 1.43 Cavanal Hill Governm 23 1.48 Cavanal Hill Governm 23 1.40 Cavanal Hill U.S. Tr 21 1.42 Cavanal Hill U.S. Tr 21 1.50 Cavanal Hill U.S. Tr 21 1.30 CavanalTrAdm 21 1.00 CitiznSelTreA 52 1.56 CitiznSelTreB 52 1.36 CityNaRoGv p 22 .81 CityNRochGv 22 1.26 Columbia Government 29 1.22 Columbia Government 29 1.22 Columbia Government 29 1.22 Columbia Government 29 1.37 Columbia Government 29 1.22 ColumbiaA 29 1.22 Columbia Z 29 1.22 DWSMSerMgd 29 1.67 DWSMSerInst 29 1.67 DWS MMkt 23 1.45 DWS Variable NAV Mon 19 2.02 DavisGvtA 59 .01 Deutsche Money Marke 23 1.25 Deutsche Money Marke 23 .48 Deutsche Money Marke 23 1.45 DryBasic 25 1.55 DryInsPfGHm 11 1.60 DryInsPfGvP 11 1.35 DryTrsAgcyC 14 1.29 DryResInst 11 1.65 Dreyfus Cash Mgmt Ad 33 1.81 Dreyfus Cash Mgmt In 33 1.91 Dreyfus Cash Mgmt In 33 1.66 Dreyfus Government S 23 1.12 Dreyfus Government S 23 1.26 Dreyfus Government S 23 1.41 Dreyfus Government S 23 1.51 Dreyfus Govt Cash Mg 14 1.59 Dreyfus Govt Cash Mg 14 1.34 Dreyfus Govt Cash Mg 14 1.49 Dreyfus Govt Cash Mg 14 1.19 Dreyfus Institutiona 52 1.61 Dreyfus Institutiona 18 1.81 Dreyfus Institutiona 48 1.25 Dreyfus Institutiona 48 1.50 Dreyfus Institutiona 14 1.59 Dreyfus Instl Prefer 18 1.75 Dreyfus Liquid Asset 30 1.41 Dreyfus Liquid Asset 30 1.00 Dreyfus Municipal Ca 14 1.51 Dreyfus Municipal Ca 14 1.26 Dreyfus New York Mun 20 1.47 Dreyfus New York Mun 20 1.21 Dreyfus Prime Money 52 1.85 Dreyfus Tax Exempt C 8 1.48 Dreyfus Tax Exempt C 8 1.25 Dreyfus Treasury Cas 22 1.52 Dreyfus Treasury Cas 22 1.28 Dreyfus Treasury Cas 22 1.42 Dreyfus Treasury Cas 22 1.12 Dreyfus Treasury Sec 42 1.51 Dreyfus Treasury Sec 42 1.25 Dreyfus Treasury Sec 42 1.40 Dreyfus Treasury Sec 42 1.10 Dreyfus Treasury and 15 1.59 DryfLA 30 1.11 DryInTrAgcHm 14 1.54 DryTrPmCsh I 48 1.54 DryfGenTrPrA 32 .66 EdwJones IS 29 .80 EdwJonesRS 29 .78 FIMMDom I 15 1.84 FIMMDomII 15 1.69 FIMMDomIII 15 1.59 FIMMGov I 25 1.57 FIMMGovII 25 1.42 FIMMGovIII 25 1.32FIMM Government Port 25 1.61 FIMMMMkt I 20 1.92 FIMMMMktII 20 1.77 FIMMMMktIII 20 1.67 FIMMTrOnlyII p 38 1.36 FIMMTrOnly3 38 1.26 FIMMTrOnly I 38 1.51 FIMM Treasury Only P 38 1.55 FIMM Treasury Portfo 38 1.58 FIMMTry I 38 1.54 FIMMTryII 38 1.39 FIMMTryIII 38 1.29 FedCAMuniII 29 1.05 FedCAMunCS p 29 .70 FedCAMunCap 29 1.35 FedGovOblCp 31 1.43 FedGovOb IS 31 1.55 FedGovOblSv 31 1.32 FedMMEagle 35 1.61 FedNYMun WS 35 1.42 FedPAMu WS 18 1.31 FedPrCshObCp 30 1.71 FedPrVlObSv 1 1.64 FedPrVlOblCp 1 1.79 FedPrVluObl 1 1.89 FedPrCshOblIS 30 1.81 FdPrCshObSv 30 1.56 FedPriOb IS 32 1.89 FedPrObSvc 32 1.69 FedTrstUSTr 26 1.50 FedTrsOb IS 24 1.54 FedTreasObSv 24 1.29 FedTrsOblCp 24 1.44 FedUSTCshSv 48 1.26 FedUSTrsIns 48 1.51 FedVaMuCsCS p 18 .83 Federated Government 31 .58 Federated Government 42 1.20 Federated Government 33 .86 Federated Government 33 .46 Federated Government 33 .46 Federated Government 33 .86 Federated Government 31 .90 Federated Government 31 .69 Federated Government 31 1.58 Federated Institutio 6 1.65 Federated Institutio 35 1.56 Federated Institutio 35 1.71 Federated Institutio 32 1.84 Federated Institutio 35 1.81 Federated Municipal 33 1.07 Federated Municipal 33 1.30 Federated Municipal 33 .82 Federated Municipal 33 .95 Federated Prime Cash 30 .87 Federated Prime Cash 30 1.02 Federated Prime Cash 30 1.11 Federated Prime Cash 30 1.32 Federated Prime Cash 30 1.51 Federated Treasury O 24 1.28 Federated Trust for 26 .80 Federated Trust for 26 .65 FedMstr 23 1.86 FidTrAdvC t 34 .28 Fidelity California 20 1.49 Fidelity California 20 1.24 Fidelity Domestic Po 15 1.79 Fidelity Flex Govern 13 1.74 Fidelity Government 27 .79 Fidelity Government 27 1.04 Fidelity Government 27 1.42 Fidelity Government 27 1.49 Fidelity Government 27 1.05 FidGovPortS 25 1.52 Fidelity Insti Money 20 1.96 Fidelity Insti Money 15 1.88 Fidelity Insti Money 15 1.35 Fidelity Insti Money 38 1.04 Fidelity Insti Money 38 1.01 Fidelity Investments 17 1.90 Fidelity Investments 17 1.81 Fidelity Investments 17 1.61 Fidelity Investments 17 1.71 Fidelity Investments 17 1.86 FidCashRes 26 1.37 FidSpGov 27 1.32 FidSpMM 20 1.67 FidSpUSTr 39 1.27 FidMMPortS 20 1.87 Fidelity Massachuset 22 1.52 Fidelity Massachuset 22 1.27 Fidelity Money Marke 20 1.79 Fidelity New Jersey 51 1.51 Fidelity New Jersey 51 1.26 Fidelity New York AM 24 1.52 Fidelity New York AM 24 1.27 Fidelity SAI Municip 28 1.63 Fidelity Series Gove 25 1.74 Fidelity Tax-Exempt 39 1.42 Fidelity Treasury Mo 34 1.30 Fidelity Treasury On 38 1.46 FidTrPortsS 38 1.49 FidTrsyCR 34 .77 FidTryDly M 34 1.02 FstAmTrObD 27 1.10 FstAmGvObA p 21 .97 FstAmPrObY 16 1.52 FstAmTrObA p 27 .95 FstAmTrObY 27 1.25 First American Gover 21 1.58 First American Insti 16 1.84 First American Treas 27 1.56 First American U.S. 40 1.47 First American U.S. 40 1.07 First American U.S. 40 .92 First American U.S. 40 1.22 FsAmGvObII 21 1.42 FstAmTrObII 27 1.40 FsAmISTrII 40 1.37 FstAmPrObZ 16 1.83 FstAmPrObl 16 1.57 FsAmPrObII 16 1.67 FstAmTrObZ 27 1.52 FstAmTreResA 27 .76 Gabelli U.S. Treasur 54 1.64 Gabelli U.S. Treasur 54 1.59 GabelliUST 54 1.60 GartmrMMPr 37 1.17 GnCAMuB 7 .87 GnTrsAgcy A 29 1.00 GnTrsAgcy R 29 1.20 GnGvSec 34 .95 GeneralB p 31 1.00 General Government S 34 1.21 GnGovB p 34 .74 General Money Market 31 1.44 General Municipal Mo 10 1.20 General Treasury Sec 32 .94 General Treasury Sec 32 1.11 General Treasury and 29 .75 GnMMkt 31 1.24 Goldman Sachs Fds, F 37 1.46 Goldman Sachs Fds, F 37 1.53 Goldman Sachs Financ 39 1.92 Goldman Sachs Financ 39 1.52 Goldman Sachs Financ 39 1.77 Goldman Sachs Financ 29 1.50 Goldman Sachs Financ 29 1.10 Goldman Sachs Financ 29 1.35 Goldman Sachs Financ 29 1.49 Goldman Sachs Financ 29 1.09 Goldman Sachs Financ 29 1.34 Goldman Sachs Financ 39 1.90 Goldman Sachs Financ 39 1.50 Goldman Sachs Financ 39 1.75 Goldman Sachs Financ 39 1.31 Goldman Sachs Financ 39 1.06Goldman Sachs Financ 39 1.46 Goldman Sachs Financ 37 1.06 Goldman Sachs Financ 37 1.31 Goldman Sachs Financ 29 1.57 Goldman Sachs Financ 39 1.53 Goldman Sachs Financ 29 1.56 Goldman Sachs Financ 39 1.99 Goldman Sachs Financ 39 1.97 Goldman Sachs Financ 39 1.85 Goldman Sachs Financ 39 1.86 Goldman Sachs Financ 29 1.44 Goldman Sachs Financ 39 1.41 Goldman Sachs Financ 29 1.45 Goldman Sachs Financ 37 1.41 Goldman Sachs Financ 39 .90 Goldman Sachs Financ 39 .76 Goldman Sachs Financ 39 1.21 Goldman Sachs Financ 37 .93 Goldman Sachs Financ 37 .76 Goldman Sachs Financ 37 1.21 Goldman Sachs Financ 29 .94 Goldman Sachs Financ 29 .79 Goldman Sachs Financ 29 1.24 Goldman Sachs Financ 39 1.66 Goldman Sachs Financ 29 .95 Goldman Sachs Financ 29 .80 Goldman Sachs Financ 29 1.25 Goldman Sachs Financ 39 1.35 Goldman Sachs Financ 39 1.20 Goldman Sachs Financ 39 1.65 Goldman Sachs Financ 39 1.21 Goldman Sachs Financ 39 1.36 Goldman Sachs Financ 29 .60 Goldman Sachs Financ 29 1.35 Goldman Sachs Financ 29 1.60 Goldman Sachs Financ 37 1.08 Goldman Sachs Financ 37 1.55 Goldman Sachs Financ 37 1.23 Goldman Sachs Financ 37 1.48 Goldman Sachs Financ 37 .78 Goldman Sachs Financ 37 1.43 Goldman Sachs Financ 37 1.33 Goldman Sachs Financ 37 1.58 Goldman Sachs Invest 33 1.40 Goldman Sachs Invest 33 1.25 Goldman Sachs Invest 33 1.10 Goldman Sachs Invest 13 .57 Goldman Sachs Invest 13 1.32 Goldman Sachs Invest 33 1.65 Goldman Sachs Invest 33 1.90 Goldman Sachs Invest 33 .90 Goldman Sachs Invest 33 1.65 GovTxMgSvc 42 1.25 GovObTR 31 1.06 GovTxMgIS 42 1.50 Government Fund Clas 42 1.45 Government Obligatio 21 1.60 Government Obligatio 21 1.57 GovResFd P 33 .72 HSBC U.S. Government 32 1.49 HSBC U.S. Government 32 1.60 HSBC U.S. Government 32 1.54 HSBC U.S. Government 32 1.56 HSBC U.S. Treasury M 33 1.44 HSBC U.S. Treasury M 33 1.19 HSBC U.S. Treasury M 33 1.55 HSBC U.S. Treasury M 33 1.51 HSBC U.S. Treasury M 33 1.53 HSBCUSGov A 32 1.09 HSBCUSGov D 32 1.24 Harbor Money Market 39 1.41 Harbor 39 1.41 HeritAdm 16 1.73 HeritInst 16 1.86 HewittMM p 42 .26 ING MM A 28 1.33 ING MM I 28 1.32 Invesco Government M 20 1.56 InvescoA5 20 1.20 InvescoC5 p 20 .45 Invesco Tax Exempt C 12 .83 Invesco Tax-Exempt C 12 .84 Investor Cash Tr, Tr 50 1.54 Investor Tax-Exempt 13 1.47 Investor Tax-Exempt 13 1.07 Investor Tax-Exempt 13 1.32 Investor Tax-Exempt 13 1.54 Investor Tax-Exempt 13 1.42 Investor Tax-Exempt 13 .92 Investor Tax-Exempt 13 .77 Investor Tax-Exempt 13 1.22 InvCshTrTrs 50 1.62 Investors Cash Tr, T 50 1.16 Investors Cash Trust 50 1.58 Ivy Cash Management 18 .42 Ivy Cash Management 18 .42 Ivy Cash Management 18 1.39 Ivy Government Money 11 1.01 Ivy Government Money 11 1.25 IvyMonyyC t 11 .10 IvyMnyA 11 1.03 IvyMM B 11 .05 JPMGvMMAg 30 1.50 JPMLqAsR 22 1.36 JPMGvPrem 30 1.31 JPMGvCap 30 1.58 JPMTrPlInv 21 1.26 JPMTrPlRs 21 1.07 JPMorg100 Agcy 44 1.44 JPM100 SecP 44 1.25 JPM100 TrInst 44 1.49 JPMorgan100 44 1.11 JPMLqAstP 22 1.61 JPMorganFed 24 1.11 JPMorFedAgcy 24 1.44 JPMorgFedPr 24 1.25 JPMLqAstAg 22 1.80 JPMLqAstC p 22 1.09 JPMLqAstMrg 22 1.47 JPMLqAstInst 22 1.85 JPMMunInst 6 1.64 JPMMuMorg 6 1.26 JPMNYMuR p 6 1.13 JPMorgPrm 21 1.52 JPMorgPrAgcy 21 1.78 JPMorgPrmPr 21 1.59 JPMTreasC t 21 .80 JPMTrsPlusP 21 1.32 JPMTrsPlsMrg 21 1.18 JPMTrsPlsInst 21 1.56 JPMTrsPlsAg 21 1.51 JPMTrsSecR p 44 1.00 JPMUSGvInst 30 1.55 JPMUSGvtR p 30 1.06 JPMUSGvtMrg 30 1.17 JPMLqAsInv 22 1.55 JPMorgan 100% US Tre 44 1.52 JPMorgan California 6 1.32 JPMorgan California 6 .72 JPMorgan California 6 1.07 JPMFedInst 24 1.49 JPMorgan Institution 6 1.60 JPMorgan Institution 6 1.65 JPMorgan Institution 6 1.63 JPMorgan Institution 6 1.55 JPMorgan Liquid Asse 22 1.88 JPMorgan Municipal M 6 1.15 JPMorgan Municipal M 6 1.59 JPMorgan Municipal M 6 .80 JPMorgan New York Mu 6 1.38 JPMorgan New York Mu 6 .78 JPMorgan New York Mu 6 1.13 JPMPrInst 21 1.83 JPMPrRsv 21 1.34 JPMorgan Prime Money 21 1.88 JPMorgan Prime Money 21 1.86 JPMorgan Prime Money 21 1.07 JPMorgan U. S. Treas 21 1.61 JPMorgan U.S. Govern 30 1.06 JPMorgan U.S. Govern 30 .76 JPMorgan U.S. Govern 30 .71 JPMorgan U.S. Govern 30 1.46 JPMorgan U.S. Treasu 21 1.59 JPMorgan US Governme 30 1.25 Liquid Assets Portfo 15 .97Liquid Assets Portfo 15 1.64 Liquid Assets Portfo 15 1.29 Liquid Assets Portfo 15 1.76 MainStay A 22 1.28 MainStay B 22 1.05 MainStay Money Marke 22 1.05 MainStay Money Marke 22 1.05 ManagersMM 30 1.60 Maryland Tax-Free Mo 33 1.27 Maryland Tax-Free Mo 33 1.21 Meeder Institutional 35 1.79 MeederRetl 33 1.49 ML CMAMn 39 1.17 ML CMATr 47 1.13 MilestnTOInst 31 1.48 MilestnTOInv 31 1.21 MHLIRSel 23 1.86 MMktGS2 38 1.58 MMktGS4 38 1.33 MMktProFdInv 29 .77 MMktProFdSvc 29 .27 Mutual America Insti 23 1.56 Nationwide Governmen 37 .99 NatnwdMMInst 37 1.27 New York Tax-Free Mo 27 1.40 NorthInstGovSel 41 1.51 Northern 31 1.72 NorthernGvSl 41 1.35 Northern Institution 6 1.61 Northern Institution 45 1.47 Northern Institution 41 1.51 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 26, 2018

PAGE 46

Northern Institution 41 1.51 NorthInstTreas 41 1.53 NorthernUSGv 45 1.37 OppCshResN t 47 1.14 OppenhCshB p 47 1.14 OppenhCshC p 47 1.14 OppCshRes 47 1.14 Oppenheimer Governme 47 1.17 Oppenheimer Institut 42 1.65 Oppenheimer Institut 42 1.61 Oppenheimer Institut 42 1.58 OppMMFd A 47 1.16 PIMCO Government Mon 10 1.46 PIMCO Government Mon 10 1.46 PIMCO Government Mon 10 1.51 PIMCO Government Mon 10 1.61 PIMCO Government Mon 10 1.62 PIMCO Government Mon 10 1.62 PNC Government Money 36 1.47 PNC Gov A 37 1.43 PNC Gov I 36 1.53 PNC TrA p 36 1.36 PNC Tr I 36 1.46 PNC Treasury Plus Mo 23 1.39 PNC Treasury Plus Mo 23 1.31 PW PACE P 23 1.14 PhoenixMM A 17 .01 Pioneer U.S. Governm ... 1.15 Pioneer U.S. Governm ... .60 PionrCs ... 1.00 PremGvtMP 22 1.58 PremierPort 14 1.85 Premier Portfolio Pe 14 1.30 Premier Portfolio Pr 14 1.55 Premier Portfolio Re 14 1.70 Premier Portfolio Re 14 .98 PrimeObTR 32 1.39 PruMMartD 36 1.16 PruMMrtZ 36 1.33 Prudential Governmen 36 1.16 Prudential Governmen 36 1.13 Prudential Governmen 36 1.19 PruInstMM A 12 1.75 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 17 1.46 Putnam Money Market 17 .01 Putnam Money Market 17 .01 Putnam Money Market 17 .01 PutnmMMC t 17 .01 RBCGvRBCI1 32 1.55 Retail Prime Obligat 17 1.89 Retail Prime Obligat 17 1.73 Retail Prime Obligat 17 1.83 Retail Prime Obligat 17 1.58 Retail Prime Obligat 17 1.63 Retail Prime Obligat 17 1.28 Rydex U.S. Governmen 47 .74 SEI DITGovA 42 1.45 SEI DITGvIIA 50 1.51 SEI DITTrsA 38 1.53 SEI DITTrIIA 41 1.51 STI CshRes 29 1.37 STIC Prime Portfolio 13 1.63 STIC Prime Portfolio 13 .92 STIC Prime Portfolio 13 1.24 STIC Prime Portfolio 13 1.71 STIT Liquid Assets 15 1.54 STIT STIC Prime Por 13 1.49 STIT Government & Ag 24 1.56 STIT Government & Ag 24 1.29 STIT Liquid Assets P 15 1.81 STIT STIC Prime Port 13 1.75 STIT Tax-Free Cash R 13 1.31 STIT Tax-Free Cash R 13 1.52 STIT Treasury Obliga 40 1.57 STIT Treasury Obliga 40 1.53 STIT Treasury Obliga 40 1.32 STIT Treasury Portfo 42 1.29 STIT Treasury Portfo 42 1.56 Saratoga Advantage T 1 .01 Saratoga U.S.Governm 1 .01 SaratgUSGvI 1 .01 SchwbACR-Pr 30 1.49 SchwbACR 30 1.42 SchwbCshRes 27 1.35 Schwab Government Mo 23 1.37 SchwbInv 26 1.64 SchwbRetAdv 29 1.64 Schwab Retirement Go 34 1.52 Schwab Treasury Obli 11 1.34 Schwab U.S. Treasury 17 1.33 SchbValAdv 28 1.65 SchwValAdUlt 28 1.80 Schwab Variable Shar 28 1.79 SchwbGv 23 1.11 SchbMM 6 1.48 Schb UST 17 1.13 SentinelGov A 11 1.09 StFrmMMLgA 35 1.31 State Farm Money Mar 35 1.14 State Farm Money Mar 35 1.14 State Farm Money Mar 35 1.14 State Farm Money Mar 35 1.21 State Farm Money Mar 35 1.20 State Farm Money Mar 35 1.21 State Farm Money Mar 35 1.21 StStInstLRS 23 1.91 State Street Insti L 17 1.35 State Street Insti T 25 1.25 State Street Insti T 25 1.60 State Street Insti T 31 1.58 State Street Insti U 22 1.63 State Street Insti U 22 1.28 State Street Institu 22 1.66 State Street Institu 22 1.60 State Street Institu 25 1.52 State Street Institu 31 1.50 State Street Institu 22 1.55 State Street Institu 22 1.38 State Street Institu 31 1.23 State Street Institu 22 1.65 State Street Institu 25 1.55 State Street Institu 23 1.85 State Street Institu 23 1.82 State Street Institu 23 1.66 State Street Treasur 25 1.64 SunAmMMA 37 .01 T. Rowe Price Govern 40 1.43 T. Rowe Price Instit 40 1.76 T. Rowe Price Tax-Ex 43 1.25 TDAM California Muni 20 .83 TDAM Insti U.S. Gov 48 1.23 TDAM Insti U.S. Gove 48 1.48 TDAM Institutional T 47 .70 TDAM Institutional T 47 1.22 TDAM Institutional U 48 .83 TDAMMMInv 52 1.26 TDAMMMkPr 52 1.26 TDAM Money Market Po 52 1.37 TDAM Money Market Po 52 1.17 TDAM Municipal Portf 27 .79 TDAM New York Munici 13 .93 TDAM U.S. Government 38 .92 TDAMUSGv 38 1.02 TIAA-CREF Inst 48 .02 TIAA-CREF Money Mark 48 .01 TIAA-CREF Money Mark 48 .02 TIAACREF Ret 48 .01 TIAA-CREF Ret 48 .01 TRowSumCR 38 1.53 TRowPRF 40 1.29 TRowUST 42 1.30 Thriv MM Inst 31 1.28 Thriv MMk A 31 1.16 TreasObTR 24 1.04 Treasury Obligations 27 1.55 Treasury Portfolio P 41 1.48 U.S. Government Mone 47 .49 U.S. Government Mone 47 .99 U.S. Government Mone 47 1.69 U.S. Treasury Money 42 1.38 UBS Prime Investor F 18 1.49 UBS Prime Preferred 18 1.80 UBS Prime Reserves F 18 1.76 UBS RMA Government M 25 1.23 UBS Select Governmen 25 1.60 UBS Select Governmen 25 1.29 UBS Select Governmen 25 1.56 UBS Select Governmen 25 1.54 UBS Select Prime Inv 23 1.55 UBS Select Prime Pre 23 1.90 UBS Select Treasury 26 1.48 UBS Select Treasury 26 1.50 UBS Select Treasury 26 1.23 UBS Select Treasury 26 1.54 UBS Tax-Free Institu 7 1.57 UBS Tax-Free Investo 7 1.31 UBS Tax-Free Preferr 7 1.61 US Government Money 32 .74 US Government Money 32 1.45 USAA Mutl 26 1.46 USAA Treas 42 1.32 VALIC MMktI 33 .01 VALIC MMkII 33 .01 VangAdmTry 45 1.59 VangFdl 41 1.57 VangPr 40 1.81 VangPrInst 40 1.87 Voya Government Mone 28 1.33 Voya Government Mone 28 1.33 Voya Government Mone 28 .32 Voya Government Mone 28 1.32 Voya Liquid Assets P 29 1.19 Voya Liquid Assets P 29 1.44 Voya Liquid Assets P 29 1.04 Voya Money Market Po 29 1.39 Voya Money Market Po 29 1.24 WA Select Tax Free R 8 1.55 WF 100% Treasury Mon 29 1.46 WF Government Money 23 1.57 Wells Fargo 100% Tre 29 1.36 WellsFargo A 15 1.39 WFCashInvAd 16 1.71 WFCashInst 16 1.84 Wells Fargo Cash Inv 16 1.91 Wells Fargo Fd, Trea 20 1.31 WFGovAdm 23 1.37 WFGvtMMA 23 1.10 Wells Fargo Heritage 16 1.93 Wells Fargo Heritage 16 1.63 WellsFargoI 100 29 1.16 WellsFargoInsCsh 16 1.54 WellsFargoInsGv 23 1.21 Wells Fargo Money Ma 15 1.83 Wells Fargo Money Ma 15 1.53Wells Fargo Municipa 5 1.60 WellsF100TrA 29 1.01 WellsFargo TrsyS 20 1.20 WellsFargoTrsyA 20 1.04 WellsFargo TrsyI 20 1.45 WFGvMMInst 23 1.51 Western Asset Govern 47 1.02 Western Asset Govern 47 .75 WA GvtRsvA 47 1.15 WAInstGvInst 47 1.59 Western Asset Insti 53 1.44 Western Asset Insti 41 1.76 Western Asset Instit 47 1.54 Western Asset Instit 47 1.54 Western Asset NY Tax 6 1.17 Western Asset Prime 28 1.45 Western Asset Tax Fr 8 .66 Western Asset Tax Fr 8 1.16 Western Asset US Tre 53 .69 WstnUSTrN 53 1.09 WstnInstLqRsI 41 1.81 WstnPrmLiq 41 1.52 WstnInstUSTR 53 1.50 WstnPrmUSTR 53 1.24 Wilm GovSel 32 1.31 Wilm TrAdm 34 1.02 Wilm TrSvc 34 .86 Wilm TrSvc 34 1.27 Wilm GovAdm 32 1.06 Wilmington U.S. Gove 32 .91 WilmUSGov 32 1.41Tax ExemptAIMTx 12 .73 AmC CATF 14 1.31 AmC TF 9 1.38 BMO TaxF I p 8 1.61 BMO TaxF Y 8 1.36 BNYMelNMuM 14 1.49 BLMunFdPCS p 25 1.07 BRLM Muni 25 1.55 BRF NYMuni 6 1.61 BRFCAMuni 11 1.52 CashActTxEMgd 27 1.27 FIMMTxExII 32 1.42 FIMMTxEx3 32 1.32 FIMMTxExI 32 1.57 FedCAMuniSv 29 1.20 FedCAMu WS 29 1.45 FedGAMuCsh 11 1.35 FedMAMuCS p 32 .74 FedMAMuniSv 32 1.15 FedMuObl A 33 1.63 FedMuOblCap 33 1.54 FedMunOblSv 33 1.38 FedNYMuCSv 35 1.20 FedNYMuCS p 35 .73 FedNYMuCsII 35 .97 FedPAMuniCS 18 .72 FedPAMuCsSv 18 1.11 FedTaxFObWS 32 1.58 FedTxFrObSv 32 1.33 FedMuniSvc 18 1.22 FedTxF c 6 1.70 FidCA 21 1.26 FidCT 43 1.27 FidMA 29 1.23 FidMI 27 1.27 FidMuMM 40 1.35 FidNJ 50 1.18 FidNY 30 1.23 FidOH 48 1.21 FidPA 25 1.26 FidSpCA 20 1.39 FidSpMA 22 1.41 FidSpNJ 51 1.40 FidSpNY 24 1.42 FidTEDly M 39 1.05 FidAZ 14 1.33 Fid TECR 39 .80 FidTxEx MM 39 1.30 FidTaxExPortS 32 1.52 FinSq TEF 13 1.57 FstAmTFA 26 .99 FstAmTxFY 26 1.29 FsAmTxFObII 26 1.44 FstAmTFObZ 26 1.54 GenNJMun 24 .93 GenNYMuB 20 1.04 GnMuB p 10 .76 GnNYMuB p 20 .65 GnCalMu 7 1.11 JPMMuMMP 6 1.40 JPMorganCA 6 1.18 JPMorganNY 6 1.24 JPMorganTF 9 1.19 JPMorg TFPr 9 1.33 JPMTxFrR p 9 1.08 JPMorgTFAgcy 9 1.52 JPMTxFrInst 9 1.57 NYTxFrMMI 19 1.93 NortnInstMuni 6 1.61 NorthernMun 8 1.44 PremierTxEx 10 1.59 SchwAMTTxF 10 1.22 SchwNYMuVA 13 1.44 SchwNYMuSw 13 1.19 SchwTxFValAd 10 1.44 ShwbTE 12 1.36 SchwabTxEx 12 1.46 Schwb CA 13 1.17 ScudTECshInst 27 1.43 TDAMCAMu 20 .93 TDAMMuni 27 .89 TDAMNYMu 13 1.03 TRowSumMu 45 1.19 TRowCA c 34 .90 TRowNY c 27 1.18 TRowTE c 43 1.18 USAATxEx 20 1.23 VangNJ 42 1.47 VangCA 27 1.47 VangPA 18 1.57 VangNY 25 1.54 VangTxEx 29 1.55 WFAMuCshM 5 1.70 WFA MuCsMSv 5 1.45 WFNatInstMM 5 1.65 WFNtTFMMSv 5 1.40 WellsFargoNat 5 1.55 WellsF NTFA 5 1.21 WstnFTxR N 8 1.01 WstnInstTxFR 8 1.60 WstnNYTxR N 6 1.02 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 1.00 May 18 p 99.30 99.31 1.63 3.88 May 18 p 100.03 100.04 1.59 9.13 May 18 k 100.12 100.13 1.82 .88 May 18 p 99.29 99.30 1.73 1.00 May 18 p 99.29 99.30 1.67 2.38 May 18 p 100.01 100.02 -0.01 1.72 1.13 Jun 18 p 99.29 99.30 1.68 .63 Jun 18 p 99.25 99.26 1.80 1.38 Jun 18 p 99.29 99.30 1.85 2.38 Jun 18 p 100.02 100.03 -0.01 1.84 .88 Jul 18 p 99.25 99.26 1.82 1.38 Jul 18 f 100.24 100.25 1.38 Jul 18 p 99.27 99.28 1.89 2.25 Jul 18 p 100.03 100.04 1.86 1.00 Aug 18 p 99.23 99.24 1.88 4.00 Aug 18 p 100.20 100.21 1.89 .75 Aug 18 p 99.19 99.20 +0.01 1.93 1.50 Aug 18 p 99.27 99.28 1.93 1.00 Sep 18 p 99.20 99.21 1.97 .75 Sep 18 p 99.15 99.16 1.99 1.38 Sep 18 p 99.23 99.24 2.00 .88 Oct 18 p 99.14 99.15 2.02 .75 Oct 18 p 99.10 99.11 -0.01 2.05 1.25 Oct 18 p 99.19 99.20 2.04 1.75 Oct 18 p 99.27 99.28 2.05 1.25 Nov 18 p 99.17 99.18 2.07 3.75 Nov 18 p 100.29 100.30 2.08 1.00 Nov 18 p 99.11 99.12 2.10 1.25 Nov 18 p 99.16 99.17 +0.01 2.09 1.38 Nov 18 p 99.18 99.19 2.10 1.25 Dec 18 p 99.14 99.15 2.12 1.00 Dec 18 p 99.12 99.13 2.16 1.38 Dec 18 p 99.15 99.16 +0.01 2.16 1.50 Dec 18 p 99.18 99.19 2.14 1.13 Jan 19 p 99.07 99.08 2.18 2.13 Jan 19 f 101.14 101.15 .13 1.13 Jan 19 p 99.06 99.07 2.19 1.25 Jan 19 p 99.09 99.10 2.20 1.50 Jan 19 p 99.15 99.16 2.19 .75 Feb 19 p 98.26 98.27 2.21 2.75 Feb 19 p 100.13 100.14 2.22 8.88 Feb 19 k 105.11 105.12 -0.01 2.12 1.13 Feb 19 p 99.02 99.03 2.22 1.38 Feb 19 p 99.09 99.10 +0.01 2.24 1.50 Feb 19 p 99.12 99.13 2.23 1.00 Mar 19 p 98.29 98.30 2.24 1.25 Mar 19 p 99.02 99.03 2.27 1.50 Mar 19 p 99.09 99.10 2.28 1.63 Mar 19 p 99.13 99.14 2.27 .13 Apr 19 f 99.20 99.21 .50 .88 Apr 19 p 98.21 98.22 -0.01 2.25 1.25 Apr 19 p 98.31 99.00 2.28 1.63 Apr 19 p 99.11 99.12 2.28 .88 May 19 p 98.16 98.17 2.30 3.13 May 19 p 100.27 100.28 2.31 1.13 May 19 p 98.23 98.24 2.30 1.25 May 19 p 98.27 98.28 2.31 1.50 May 19 p 99.04 99.05 2.29 1.00 Jun 19 p 98.14 98.15 2.33 1.25 Jun 19 p 98.24 98.25 2.32 1.63 Jun 19 p 99.06 99.07 2.32 .75 Jul 19 p 98.02 98.03 -0.01 2.35 1.88 Jul 19 f 102.09 102.10 .88 Jul 19 p 98.05 98.06 2.35 1.63 Jul 19 p 99.03 99.04 2.36 .75 Aug 19 p 97.29 97.30 -0.01 2.36 3.63 Aug 19 p 101.18 101.19 -0.01 2.38 8.13 Aug 19 k 107.11 107.12 -0.01 2.36 1.00 Aug 19 p 98.05 98.06 -0.01 2.38 1.25 Aug 19 p 98.16 98.17 2.38 1.63 Aug 19 p 99.00 99.01 2.38 .88 Sep 19 p 97.30 97.31 2.39 1.00 Sep 19 p 98.01 98.02 -0.01 2.39 1.38 Sep 19 p 98.18 98.19 2.40 1.75 Sep 19 p 99.03 99.04 2.39 1.00 Oct 19 p 97.31 98.00 -0.01 2.40 1.25 Oct 19 p 98.09 98.10 2.41 1.50 Oct 19 p 98.20 98.21 -0.01 2.42 1.00 Nov 19 p 97.27 97.28 2.42 3.38 Nov 19 p 101.14 101.15 2.42 1.00 Nov 19 p 97.24 97.25 -0.01 2.43 1.50 Nov 19 p 98.30 98.31 2.43 1.50 Nov 19 p 98.17 98.18 -0.01 2.43 1.38 Dec 19 p 98.10 98.11 2.43 1.13 Dec 19 p 97.27 97.28 2.43 1.63 Dec 19 p 98.21 98.22 2.44 1.88 Dec 19 p 99.02 99.03 2.43 1.38 Jan 20 f 101.22 101.23 .39 1.38 Jan 20 f 98.06 98.07 2.44 1.25 Jan 20 p 97.30 97.31 2.45 1.38 Jan 20 p 98.05 98.06 2.44 2.00 Jan 20 p 99.07 99.08 2.44 3.63 Feb 20 p 102.01 102.02 2.46 8.50 Feb 20 k 110.22 110.23 -0.01 2.41 1.38 Feb 20 p 98.01 98.02 2.47 1.25 Feb 20 p 97.25 97.26 2.48 2.25 Feb 20 p 99.19 99.20 2.47 1.13 Mar 20 p 97.14 97.15 2.48 1.38 Mar 20 p 97.29 97.30 2.48 2.25 Mar 20 p 99.18 99.19 2.48 1.50 Apr 20 p 98.03 98.04 2.50 .13 Apr 20 f 99.05 99.06 -0.01 .54 1.13 Apr 20 p 97.09 97.10 -0.01 2.51 1.38 Apr 20 p 97.25 97.26 2.50 2.38 Apr 20 p 99.24 99.25 2.49 1.50 May 20 p 97.31 98.00 2.51 3.50 May 20 p 101.30 101.31 2.52 8.75 May 20 k 112.20 112.21 -0.01 2.40 1.38 May 20 p 97.21 97.22 2.52 1.50 May 20 p 97.29 97.30 2.52 1.50 Jun 20 p 97.28 97.29 2.53 1.63 Jun 20 p 98.03 98.04 2.53 1.88 Jun 20 p 98.19 98.20 2.54 1.25 Jul 20 f 102.03 102.04 .29 1.50 Jul 20 p 97.25 97.26 +0.01 2.54 1.63 Jul 20 p 97.31 98.00 2.55 2.00 Jul 20 p 98.25 98.26 2.55 1.50 Aug 20 p 97.21 97.22 2.55 2.63 Aug 20 p 100.05 100.06 +0.01 2.55 8.75 Aug 20 k 113.26 113.27 2.54 1.38 Aug 20 p 97.09 97.10 2.57 2.13 Aug 20 p 99.00 99.01 +0.01 2.57 1.38 Sep 20 p 97.09 97.10 +0.01 2.56 1.38 Sep 20 p 97.05 97.06 2.58 2.00 Sep 20 p 98.20 98.21 2.58 1.63 Oct 20 p 97.23 97.24 +0.01 2.58 1.38 Oct 20 p 97.01 97.02 2.59 1.75 Oct 20 p 97.30 97.31 2.60 1.75 Nov 20 p 97.30 97.31 +0.01 2.59 2.63 Nov 20 p 100.01 100.02 2.60 1.63 Nov 20 p 97.17 97.18 2.61 2.00 Nov 20 p 98.16 98.17 2.60 1.88 Dec 20 p 98.05 98.06 2.60 1.75 Dec 20 p 97.25 97.26 2.61 2.38 Dec 20 p 99.12 99.13 2.61 2.00 Jan 21 p 98.12 98.13 2.62 1.13 Jan 21 f 101.20 101.21 .52 1.38 Jan 21 p 96.22 96.23 +0.01 2.62 2.13 Jan 21 p 98.21 98.22 2.63 2.25 Feb 21 p 99.00 99.01 +0.01 2.62 3.63 Feb 21 p 102.22 102.23 2.62 7.88 Feb 21 k 114.07 114.08 -0.01 2.58 1.38 Feb 21 p 95.28 95.29 2.64 2.00 Feb 21 p 98.08 98.09 2.63 2.38 Mar 21 p 99.09 99.10 2.63 1.25 Mar 21 p 96.03 96.04 2.64 2.25 Mar 21 p 98.28 98.29 2.64 .13 Apr 21 f 98.17 98.18 -0.01 .62 2.38 Apr 21 p 99.08 99.09 2.64 1.38 Apr 21 p 96.10 96.11 2.66 2.25 Apr 21 p 98.27 98.28 2.65 3.13 May 21 p 101.11 101.12 2.66 8.13 May 21 k 115.31 116.00 -0.01 2.63 2.00 May 21 p 98.00 98.01 2.67 1.13 Jun 21 p 95.09 95.10 2.68 2.13 Jun 21 p 98.10 98.11 2.68 .63 Jul 21 f 100.16 100.17 .47 1.13 Jul 21 p 95.04 95.05 2.70 2.25 Jul 21 p 98.20 98.21 2.69 2.13 Aug 21 p 98.05 98.06 -0.01 2.70 8.13 Aug 21 k 117.07 117.08 2.65 1.13 Aug 21 p 94.31 95.00 2.71 2.00 Aug 21 p 97.24 97.25 2.71 1.13 Sep 21 p 94.26 94.27 2.71 2.13 Sep 21 p 98.02 98.03 2.72 1.25 Oct 21 p 95.02 95.03 2.73 2.00 Oct 21 p 97.18 97.19 2.73 2.00 Nov 21 p 97.18 97.19 2.72 8.00 Nov 21 k 117.26 117.27 -0.02 2.70 1.75 Nov 21 p 96.20 96.21 2.74 1.88 Nov 21 p 97.03 97.04 -0.01 2.72 2.00 Dec 21 p 97.13 97.14 2.75 2.13 Dec 21 p 97.27 97.28 2.74 ARCResources 112316 14.93 14.31 14.75 +.34 AZMiningInc 95001 4.10 4.00 4.04 +.01 AcastaEnterpr 100825 2.39 2.30 2.30 -.12 AdvOil Gas 180834 4.29 4.10 4.22 +.06 Aimia Inc 169415 2.05 1.78 1.96 +.21 AirCdaV VV 63000 25.59 25.00 25.11 -.49 AlgonquinPwr 60185 12.53 12.34 12.39 -.10 AlimntatnBSV 82243 54.19 53.27 53.90 +.22 AphriaInc J 219113 10.16 9.76 9.79 -.28 AthabascaOil 522534 1.66 1.53 1.63 +.08 AuroraCannabi 782168 8.29 7.78 7.80 -.44 AutoCanadaInc 208883 22.07 20.30 21.88 +1.59 B2GoldCorpo 163679 3.68 3.58 3.63 -.02 BCE Inc 114730 54.33 53.73 54.13 +.41 BMO WgtBkInx 48983 28.38 28.14 28.27 +.07 BarrickGold 208510 17.37 16.95 17.32 +.17 BaytexEnergy 998093 5.53 5.08 5.53 +.39 BirchcliffEng 328353 4.55 4.40 4.54 +.09 Bk NS 128034 78.00 77.32 77.66 +.14 BkMontreal 134826 97.43 96.44 97.12 +.44 BlackPearlo 114854 1.39 1.26 1.35 +.07 BlackberryLtd 129510 13.42 13.15 13.30 -.03 BombardirBSV 726535 4.04 3.93 3.99 -.02 BonavistaEgy 118032 1.62 1.52 1.62 +.09 BrookdALV 58173 49.51 49.01 49.11 -.21 CAE Inc 55604 24.70 24.30 24.40 -.23 CIBC 98327 111.02 110.19 110.83 +.58 CalfracWell 71151 6.28 5.89 6.23 +.27 CamecoCorp 78499 13.18 13.04 13.09 +.04 CanopyGrowth 254461 28.40 27.05 27.25 -.99 CapstoneMngo 48668 1.20 1.17 1.18 -.03 CardinalEngy 95924 5.30 5.15 5.29 +.10 CdnImpBkSer 50417 25.03 24.99 25.01 +.01 CdnNatRail 141062 98.46 96.01 98.46 +2.33 CdnNatRes 295876 46.58 45.50 46.58 +.81 CdnRlEstUn 48435 51.16 50.24 50.28 -.30 CenovusEngy 1338047 13.04 11.40 12.80 +.61 ChoiceREITUn 56368 11.77 11.38 11.38 -.33 ChorusAvaitio 96091 8.07 7.83 8.00 +.02 CrescentPnt 541549 11.73 11.15 11.62 +.28 CrewEngy 87864 2.70 2.51 2.70 +.10 DetourGoldo 72397 14.90 14.58 14.58 -.37 ECNCapitalCo 109684 3.53 3.45 3.48 -.04 EldoradoGld 190070 1.23 1.20 1.23 +.01 ElementFin 129055 4.93 4.80 4.82 -.09 EmpireANV 79782 24.80 24.29 24.47 +.16 EnCanaCorp 412807 16.38 16.02 16.31 +.13 EnbridgeInc 419285 38.19 37.36 37.59 -.09 EnerplusCorp 58268 15.47 15.21 15.38 -.04 EroCopperCor 57008 8.15 7.98 8.13 +.13 FinningIntl 56629 32.27 30.99 31.95 -.26 FirstQntumo 211533 17.79 16.90 17.02 -.71 FrstMajSvro 58018 8.65 8.30 8.54 +.15 GildanActive 56678 37.65 37.00 37.13 -.43 GoldcorpInc 155180 18.32 17.90 18.11 -.30 GranTierrao 73988 4.18 4.07 4.17 +.05 HarteGold 52685 .42 .42 .42 -.01 HrznCrdOilBl 117595 10.55 10.24 10.51 +.07 HrznCrdOilBr 184847 5.44 5.28 5.30 -.04 HrznNtGsBul 93791 3.81 3.72 3.80 ... HudBayMnrls 114982 9.16 8.85 8.98 -.16 HuskyEngy 83075 19.24 18.82 19.09 +.10 ISharesS P60 183611 23.10 22.92 23.06 +.09 IShrsCapEngy 195581 12.76 12.46 12.76 +.20 IamgoldCorp 57505 7.05 6.88 6.91 -.10 ImperialOil 92432 38.44 37.27 38.38 +.94 InterPipeline 89426 23.34 23.09 23.19 -.18 IvanhoeAo 83423 2.80 2.73 2.76 -.03 KatangaMng 914636 1.14 .87 .94 -.18KeltExplo 56818 8.23 7.98 8.17 +.13 KinrossGold 161316 5.04 4.95 5.00 -.02 LundinMng 149906 8.30 8.03 8.08 -.25 MEGEnergy 293622 6.76 6.31 6.64 +.28 MagnaInt l 75115 76.53 75.57 75.76 -.02 MandalayReso 60047 .23 .21 .21 -.01 ManulifeFin 288866 24.53 24.21 24.33 -.07 MarathonGold 51364 .92 .88 .88 -.03 MedReleafCorp 95089 20.30 19.60 20.30 +.61 NEXTSOURCEMAT 53472 .11 .10 .10 -.01 NatBkCan 93672 60.32 59.50 59.99 +.10 NeovascInc 122227 .06 .06 .06 ... NevsunReso 76286 3.52 3.39 3.44 +.03 New Gold 81813 3.24 3.15 3.21 ... NexGenEnergy 93744 2.65 2.59 2.59 -.03 NutrienLtd 58618 59.88 58.40 59.54 +1.09 NuvistaEngy 54799 8.64 8.37 8.54 +.02 ObsidianEnerg 126240 1.50 1.42 1.49 +.06 OceanaGoldCrp 119654 3.46 3.33 3.45 +.07 OrosurMining 61550 .09 .08 .08 -.01 PaintedPonyE 116669 2.70 2.51 2.70 +.18 PembinaPipe 110086 40.51 40.11 40.38 +.04 PengrowthEgy 177229 1.13 1.00 1.11 +.10 PeytoExpl 80647 12.45 11.94 12.31 +.20 PowerCorpSV 48503 30.16 29.78 30.10 +.20 PrairieSkyRyl 190056 29.33 28.22 28.89 -.52 PrecisionDrl 229619 4.20 3.98 4.17 +.12 PrimeroMining 144211 .27 .26 .27 +.01 PureIndREIT 144771 8.10 8.09 8.10 +.01 PwrFinCorp 63500 33.13 32.44 32.95 -.03 RagingRiver 127520 6.99 6.82 6.94 +.05 RestrntBrnds 91084 72.34 70.29 70.47 -1.57 RioCanRlUn 53035 23.21 22.97 23.05 -.11 RogersCommB 92155 61.13 60.45 60.67 -.27 RoyalBank 200191 97.24 96.26 96.61 +.06 STARDIAMONDC 73313 .20 .20 .20 -.01 SecureEngyo 51412 8.47 8.03 8.41 +.27 SevenGenClA 133351 18.46 17.99 18.29 +.13 ShawCommBNV 64691 26.92 26.65 26.78 -.07 SherrittIntl 163715 1.24 1.17 1.17 -.06 SpartanEngyCo 120586 6.69 6.51 6.61 +.03 StudentTrans 52280 9.65 9.60 9.62 +.02 SunLifeFin 56078 52.74 52.17 52.46 +.04 SuncorEngy 240501 49.34 48.64 49.20 +.44 SurgeEnergyo 149430 2.42 2.31 2.41 +.10 T D Bank 238435 71.64 70.85 71.29 +.26 TORCOil Gas 253412 7.49 7.34 7.44 +.02 TahoeReso 62252 6.62 6.36 6.45 -.02 TamarackVall 207356 3.50 3.32 3.50 +.15 TeckResLimit 245279 32.66 31.33 31.85 -.91 Telus Corp 65313 45.49 45.00 45.42 +.45 TheStarsGrou 205073 40.55 39.46 39.64 -.75 ThomsonReuter 73516 51.25 50.82 50.93 -.27 TourmalineOil 129950 24.60 23.76 24.53 +.60 TransCdaCorp 176108 55.08 54.49 54.74 -.28 TrevaliMngo 207025 1.19 1.16 1.17 -.04 TricanWell 240725 3.41 3.28 3.33 +.01 UEXCorpo 161428 .30 .28 .29 -.03 ValeantPharma 60913 22.76 21.87 22.56 +.16 ValeuraEgyJ 58562 5.57 5.13 5.48 +.32 VermilionEgy 61196 46.06 45.02 45.53 -.01 WesternForst 157336 2.92 2.79 2.87 +.06 WheatonPrecio 55883 27.28 26.77 27.01 +.06 WhitecapReso 229521 9.56 9.28 9.53 +.09 YamanaGld 104137 3.81 3.69 3.72 -.04 iShrS P500C 52525 30.01 29.65 29.95 +.07 Toronto stocks Name Vol High Low Last Chg Treasury bonds Rate Date Bid Ask Chg Yld .13 Jan 22 f 98.06 98.07 .61 1.50 Jan 22 p 95.17 95.18 -0.02 2.75 1.88 Jan 22 p 96.28 96.29 -0.02 2.75 2.00 Feb 22 p 97.10 97.11 -0.02 2.74 1.75 Feb 22 p 96.12 96.13 -0.02 2.75 1.88 Feb 22 p 96.25 96.26 -0.02 2.76 1.75 Mar 22 p 96.08 96.09 -0.02 2.76 1.88 Mar 22 p 96.23 96.24 -0.01 2.76 .13 Apr 22 f 97.25 97.26 .69 1.75 Apr 22 3p 96.04 96.05 -0.02 2.77 1.88 Apr 22 p 96.19 96.20 -0.02 2.77 1.75 May 22 p 96.04 96.05 -0.02 2.77 1.88 May 22 p 96.18 96.19 -0.02 2.76 1.88 May 22 p 96.01 96.02 -0.02 2.78 1.75 Jun 22 p 95.31 96.00 -0.02 2.78 2.13 Jun 22 p 97.14 97.15 -0.02 2.78 .13 Jul 22 f 98.05 98.06 -0.01 .56 1.88 Jul 22 p 96.11 96.12 -0.02 2.79 2.00 Jul 22 p 96.27 96.28 -0.03 2.78 1.63 Aug 22 p 95.09 95.10 -0.02 2.79 7.25 Aug 22 k 118.07 118.08 -0.01 2.73 1.63 Aug 22 p 95.08 95.09 -0.02 2.79 1.88 Aug 22 p 96.08 96.09 -0.02 2.80 1.75 Sep 22 p 95.20 95.21 -0.02 2.81 1.88 Sep 22 p 96.05 96.06 -0.02 2.80 1.75 Oct 22 p 96.02 96.03 -0.02 2.81 2.00 Oct 22 p 96.18 96.19 -0.03 2.81 1.63 Nov 22 p 94.31 95.00 -0.02 2.81 7.63 Nov 22 k 120.22 120.23 -0.02 2.76 2.00 Nov 22 p 96.16 96.17 -0.03 2.81 2.13 Dec 22 p 96.30 96.31 -0.03 2.82 .13 Jan 23 f 97.14 97.15 -0.01 .67 1.75 Jan 23 p 95.07 95.08 -0.03 2.83 2.38 Jan 23 p 98.00 98.01 -0.02 2.83 2.00 Feb 23 p 96.09 96.10 -0.03 2.83 7.13 Feb 23 k 119.09 119.10 -0.02 2.81 1.50 Feb 23 p 93.31 94.00 -0.03 2.84 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 15.21 +2.4 +.1 +4.6/B IntrmDvrsMnA m MS 14.05 -.3 -1.3 +.6/C IntrmDvrsMnC m MS 14.05 -.4 -1.6 -.1/E LgCpGrA m LG 48.58 +1.4 +1.7 +12.1/A LgCpGrAdv LG 52.80 +1.4 +1.8 +12.4/A LgCpGrC m LG 36.69 +1.3 +1.4 +11.3/B LgCpGrI LG 52.52 +1.4 +1.7 +12.5/A LgCpGrK b LG 49.42 +1.4 +1.6 +12.1/A LtdDurHiIncAdv HY 10.21 +.4 +.1 +3.4/C MuniBdInfStr1 b MS 10.11 -.2 -.4 +1.6/A MuniBdInfStr2 MS 10.12 -.2 -.4 +1.7/A MuniBdInfStrA m MS 10.15 -.2 -.5 +1.5/A MuniBdInfStrAdv MS 10.16 -.2 -.3 +1.7/A MuniIncCAA m MF 10.95 -.4 -1.6 +1.9/B MuniIncCAAdv MF 10.95 -.4 -1.5 +2.2/A MuniIncIIArznA m SI 10.88 -.4 -1.4 +2.4/A MuniIncIIMAA m MT 10.99 -.5 -1.8 +1.7/A MuniIncIIMINA m SM 10.02 -.5 -1.8 +1.6/B MuniIncIINJA m MJ 9.54 -.3 -1.8 +2.5/B MuniIncIIOhioA m MO 9.75 -.4 -1.6 +2.1/A MuniIncIIPEA m MP 10.26 -.4 -1.6 +2.1/B MuniIncIIVIA m SL 10.89 -.4 -1.5 +2.0/A MuniIncNYA m MN 9.73 -.4 -1.8 +2.0/A MuniIncNYAdv MN 9.73 -.3 -1.7 +2.2/A MuniIncNYC m MN 9.72 -.4 -2.0 +1.2/C MuniIncNtnA m MI 10.05 -.2 -1.7 +2.2/A MuniIncNtnAdv MI 10.05 -.2 -1.6 +2.5/A MuniIncNtnC m MI 10.04 -.3 -2.0 +1.5/C ReltvValA m LV 5.83 +3.4 ... +9.2/A ReltvValAdv LV 5.88 +3.5 ... +9.4/A ReltvValC m LV 5.82 +3.6 -.2 +8.4/B SelUSEqAdv LB 16.75 +1.8 -.1 +9.9/A SelUSLSA m LO 12.56 +1.0 -.4 +4.7/B SelUSLSAdv LO 12.75 +1.0 -.3 +4.9/B SelUSLSC m LO 12.04 +1.0 -.6 +3.9/C ShortDurPlus CS 11.55 ... -.3 +.3/D SmCpGrA m SG 54.44 +.9 +5.6 +11.3/A SmCpGrI SG 58.95 +.9 +5.7 +11.6/A SstnlGlbThtcA m WS 116.32 +.4 -.9 +9.4/A SstnlGlbThtcAdv WS 123.14 +.5 -.8 +9.7/A SustIntlThtcA m FG 19.09 -.1 -2.2 +3.2/E TxMgAlMktIncA m CA 12.36 +1.6 -3.0 +2.1/E TxMgWtAprStrAdv WS 16.15 +2.0 -.2 +6.5/C TxMgdIntl FB 18.46 +1.4 +.1 +5.4/A AAMInsgtSelIncI d TW 9.86 -.4 -2.9 +2.3/BABAllMktRlRet1 b MA 8.86 +4.0 +.1 +.6/E AllMktTRA m MA 14.59 +1.5 -1.6 +2.7/E AllMktTRAdv MA 14.69 +1.6 -1.5 +3.0/E AllMktTRC m MA 14.49 +1.5 -1.9 +1.9/E BdInStrat1 b IP 10.58 -.2 -.9 +1.4/A BdInStrat2 IP 10.58 -.1 -.8 +1.6/A CncntrGrAdv LG 34.85 +2.2 +2.3 +9.1/D CnsrvWlthStratA m CA 12.04 +1.3 -.8 +2.3 CorOppsA m LG 20.32 +3.0 +.3 +10.3/C DiscvGrA m MG 11.45 +.2 +5.4 +10.1/A DiscvGrAdv MG 12.22 +.2 +5.5 +10.4/A DiscvValA m MV 22.87 +5.5 +.4 +8.6/A DiscvValAdv MV 23.42 +5.5 +.5 +8.9/A DiscvValC m MV 20.14 +5.4 +.1 +7.8/B DiscvValI MV 22.71 +5.5 +.4 +8.9/A DiscvValR b MV 22.20 +5.4 +.3 +8.2/B DiscvValZ MV 22.69 +5.5 +.5 +9.0/A DiversMunicipal MS 14.04 -.3 -1.3 +.9/A EmMkts EM 32.40 -1.9 -.4 +4.1/D EqIncA m LV 28.38 +2.2 -1.7 +6.2/D EqIncAdv LV 28.66 +2.2 -1.6 +6.4/D EqIncC m LV 27.99 +2.1 -1.9 +5.4/E GlbBdA m IB 8.25 -.4 -1.1 +1.9/C GlbBdAdv IB 8.25 -.2 -.9 +2.3/B GlbBdC m IB 8.28 -.4 -1.3 +1.2/D GlbBdI IB 8.25 -.2 -.9 +2.3/B GlbBdR b IB 8.25 -.3 -1.1 +1.6/C GlbRkAllcA m TV 16.15 +2.0 -1.6 +2.2/D GlbRlEstInvmA m GR 13.87 +2.7 -4.4 +1.8/C GlbRlEstInvmIII GR 10.56 +2.7 -4.1 +2.5/B GrA m LG 75.84 +.9 +3.4 +12.4/A HiIncA m HY 8.55 +.2 -1.1 +4.7/A HiIncAdv HY 8.56 +.2 -1.0 +5.0/A HiIncC m HY 8.65 +.1 -1.4 +3.9/B HiIncI HY 8.56 +.2 -1.1 +5.0/A HiIncK b HY 8.55 +.2 -1.1 +4.6/A HiIncR b HY 8.55 +.3 -1.2 +4.3/B HiIncZ HY 8.56 +.2 -1.0 +5.0/A IntermBdA m CI 10.81 -.4 -1.9 +1.2/B IntermBdAdv CI 10.81 -.5 -1.9 +1.5/A IntermCAMuniA m SS 13.97 -.3 -1.1 +.8/B IntermNYMuniA m SS 13.69 -.3 -1.2 +.9/A Intl FB 18.46 +1.4 +.1 +5.4/A IntlValA m FV 14.87 +2.4 +.1 +4.4/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 26, 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 47

ValA m LV 15.59 +3.2 -3.4 +3.5/E ValAdv LV 15.60 +3.2 -3.4 +3.8/E WlthApprStrA m WS 16.30 +2.0 -.2 +5.8/C WlthApprStrAdv WS 16.26 +2.0 -.2 +6.1/CAC AlternativesEqMktNetrlInv NE 11.39 +1.0 +1.5 +.3/D MktNetrlValInv NE 10.21 -.2 -2.5 +1.3/CAIGActvAllcA f MA 17.43 +.9 -1.2 +4.5/C FlexCrdtA m HY 3.40 +.4 +.7 +3.5/C FocedDivStrB m LV 17.32 +1.7 -6.4 +6.1/D FocedDivStrC m LV 17.30 +1.6 -6.5 +6.1/D IntlDivStrA m FV 9.38 +1.0 -1.9 -1.2/E MltAstAllcA f MA 18.15 +1.3 -1.1 +4.6/C SrFltngRtA m BL 8.13 +.4 +1.6 +3.7/B SrFltngRtC m BL 8.12 +.4 +1.3 +3.4/C StrBdA m MU 3.35 -.3 -2.4 +1.8/D StrValA m LV 30.75 +2.1 -2.5 +5.9/D USGvtSecA m GI 8.86 -.7 -1.8 -1.3/EALPSRdRcksLtdPrEI d SW 7.33 +1.7 +.8 +8.9/B RdRcksLtdPrEInv m SW 7.20 +1.6 +.7 +8.6/BAMFAstMgUltShrtMrt b UB 6.88 ... -.9 -.6AMGCHEqPtnrsBalN b MA 16.97 +1.0 -.2 +5.6/B FQGlbRkBalZ TV 15.37 +1.7 -4.0 +3.4/B FQTxMgdUSEqI LB 30.63 +2.8 +1.4 +7.3/D GWKCorBdI CI 9.78 -.7 -3.0 +.4/D GWKMnBdI MI 11.34 -.4 -2.3 +1.5/C GWKMnEnhYiI HM 9.72 -.2 -2.2 +3.5/C GWKSmCpCorI SG 28.61 +2.9 +.7 +10.3/B MgrsAmIntrGvS GI 10.31 -.7 -2.5 +.1/B MgrsAmShrtDrGvS UB 9.46 ... +.3 +.5/E MgrsBrAdvsMCGrN MG 11.42 -2.1 -3.2 +3.2/E MgrsBrBlueS LG 48.03 -2.5 +.3 +8.9/D MgrsBrwineS MG 46.69 -1.8 +.1 +7.1/C MgrsCaEmergCoI SG 60.04 +3.4 +2.8 +14.6/A MgrsCaMidCpN b MG 30.14 +.2 -.4 +7.1/C MgrsCeRlEsttS SR 9.45 +2.6 -8.9 +1.6/B MgrsDblCrPlsBdI CI 10.40 -.5 -1.6 +1.7 MgrsDblCrPlsBdN b CI 10.40 -.5 -1.7 +1.5 MgrsEmergOppsS SG 47.45 +2.2 +3.4 +9.3/B MgrsFrpntMdCpI MV 41.93 +1.5 -4.2 +4.3/E MgrsFrpntMdCpN b MV 40.85 +1.4 -4.3 +4.1/E MgrsLmsSylsBdS CI 26.32 -.3 -1.7 +2.3/A MgrsMntCldGrI LG 19.85 +2.2 +.7 +7.6/E MgrsMntCldGrN b LG 19.76 +2.1 +.6 +7.3/E MgrsSkylnSpcEqS d SB 44.03 +3.3 +.1 +6.0/D MgrsSpecialEqS SG 125.57 +3.1 +5.1 +8.9/C RRDivAllCpVlI LV 12.16 +3.7 -2.7 +6.0/D RRDivAllCpVlN b LV 12.16 +3.6 -2.8 +5.7/D RRSmCpValI SB 13.52 +4.3 +2.3 +11.4/A SthrnSnSmCpN m SB 24.40 +2.2 -6.4 +1.9/E SystMidCpValI MV 15.38 +3.8 -1.8 +7.1/C TmsSqMidCpGrI MG 19.30 +1.0 +2.3 +7.7/C TmsSqMidCpGrS MG 18.80 +.9 +2.2 +7.5/C TmsSqSmCpGrI SG 18.18 +2.4 +4.9 +8.5/C TmsSqSmCpGrS SG 17.72 +2.4 +4.9 +8.3/C TrilogyEMktsEqZ d EM 9.98 -2.3 -2.9 +6.5/B YackFocI d LB 20.63 +.8 -2.2 +8.1/C YackFocN d LB 20.66 +.8 -2.2 +7.9/C YacktmanI d LB 22.47 +1.3 -1.7 +7.4/DAQRDiversArbtrgI NE 9.23 +.4 +1.2 +2.9/A DiversArbtrgN b NE 9.23 +.4 +1.2 +2.7/B IntlEqI FB 11.06 +3.0 +.9 +6.5/A IntlMomStyleI FG 16.04 +3.2 +2.2 +4.4/D LgCpMomStyleI LG 22.02 +1.1 +2.1 +9.2/D LgCpMomStyleN b LG 22.02 +1.1 +2.0 +8.9/D MgdFtsStratI FF 8.96 -1.0 -2.9 -6.2/D MgdFtsStratN b FF 8.82 -1.0 -3.1 -6.5/D MltStratAltI AM 8.79 +1.2 -2.9 +2.0/A MltStratAltN b AM 8.74 +1.2 -2.9 +1.7/B RkBalCmdtsStrI BB 7.00 +2.5 +1.4 +3.6/A RkParityI TV 9.62 +.4 -2.0 +2.3/D RkParityIIMVI TV 9.06 +.8 -2.2 +.9/E SmCpMomStyleI SG 23.97 +1.4 +2.1 +7.2/DATDiscpEqInstl LB 19.35 +2.9 +.9 +9.3/BAberdeenGlbHiIncA b HY 9.04 +.4 -.4 +1.9/E GlbHiIncI HY 8.47 +.5 -.2 +2.0/E IntlSmCpA m FR 31.89 +1.7 +1.3 +9.1/C SelIntlEqA b FB 26.70 +1.3 -2.7 +2.7/E TotalRetBdA b CI 12.74 -1.0 -2.7 +.9/C TotalRetBdI CI 12.56 -.9 -2.6 +1.1/BAbsolute StrategiesInstl AM 8.42 +.1 +1.8 -1.3/DAcadianEmMktsInv d EM 22.11 -1.9 -1.3 +5.3/CAccessCptCmntyInvmIns GI 8.66 -.8 -2.4 +.2/AAdvisorOneCLSGlbDiversEqN WS 18.64 +1.6 +.3 +6.2/CAdvisory ResearchMLPEngyIncA m LP 8.11 +3.6 -6.3 -9.9/C MLPEngyIncC m LP 8.13 +3.6 -6.5 -10.6/D MLPEngyIncI d LP 7.97 +3.6 -6.3 -9.7/C MLPEngyInfrasI d LP 7.77 +3.6 -6.3 -10.9/DAegisVal SV 20.25 +.3 +3.0 +15.2/AAkreFocInstl d LG 33.99 +.8 +2.9 +13.0/A FocRetail m LG 33.32 +.8 +2.8 +12.7/AAl FrankInv m LV 24.58 +3.5 -.8 +7.3/CAlgerCptlApprecA m LG 25.27 +.7 +2.5 +10.0/C CptlApprecC m LG 20.03 +.7 +2.2 +9.2/D CptlApprecI2 LG 84.85 +.8 +2.7 +10.2/C CptlApprecInsI LG 33.28 +.7 +2.7 +10.2/C GrIncA m LB 39.31 +1.6 -2.8 +8.1/C IntlGrA m FG 16.78 +1.0 -1.6 +2.3/E LgCpGrI2 LG 64.04 +.2 +4.0 +7.7/E MidCpGrA m MG 13.76 -.2 +.6 +6.0/D MidCpGrI2 MG 25.14 -.2 +.6 +6.2/D MidCpGrInstlI MG 29.46 -.3 +.4 +6.2/D SmCpGrA m SG 8.82 +1.1 +4.6 +8.2/C SmCpGrI2 SG 25.27 +1.3 +4.6 +8.6/C SmCpGrInstlI SG 21.08 +1.0 +4.0 +8.5/C SpectraA m LG 21.14 +.9 +2.8 +10.1/CAllianzGIFocedGrA m LG 53.34 -.5 +.9 +11.1/B FocedGrC m LG 37.04 -.6 +.7 +10.3/C GlbSmCpA m SW 50.75 +2.3 +1.4 +6.8/D HlthSciA m SH 31.94 +1.2 +.6 +1.4/C NFJDivValA m LV 14.98 +3.2 -.5 +6.5/D NFJDivValC m LV 15.14 +3.2 -.7 +5.7/D NFJDivValInstl LV 15.10 +3.2 -.4 +6.9/C NFJIntlValA m FV 19.65 +2.2 -.4 -2.8/E NFJLgCapValA m LV 26.48 +3.3 -1.1 +8.4/B NFJMidCapValA m MV 30.46 +2.4 -2.7 +10.5/A NFJMidCapValC m MV 24.99 +2.3 -3.0 +9.7/A NFJMidCapValIns MV 32.55 +2.4 -2.7 +10.9/A NFJSmCpValA m SV 21.23 +3.0 -2.0 +5.6/D NFJSmCpValAdmin b SV 21.17 +3.1 -2.0 +5.7/D NFJSmCpValC m SV 18.90 +3.0 -2.2 +4.8/E NFJSmCpValInstl SV 23.79 +3.1 -1.9 +6.0/D TechA m ST 65.90 -2.5 +7.6 +17.8/B TechC m ST 50.98 -2.6 +7.3 +17.0/C TechInstl ST 73.95 -2.5 +7.7 +18.3/BAlpineIntlRlEsttEqIns d GR 24.12 +2.2 -.8 +3.7/A RltyIncandGrIns d SR 20.50 +2.1 -9.3 +2.0/B UltShrtMnIncIns d MS 10.04 +.1 +.5 +.8/B dynDivInstl d WS 4.13 +3.5 ... +6.5/CAmanaMutGrInv b LG 34.76 +.3 -.6 +10.0/C MutIncInv b LB 48.26 -.4 -5.7 +6.3/EAmerican BeaconBrdGwyLgCpVlIns LV 28.41 +2.8 -.6 +8.6/A BrdgwyLgCpGrIns LG 30.86 -.7 +3.3 +10.5/B IntlEqInstl FV 20.74 +3.3 -.7 +3.2/C IntlEqInv FV 20.56 +3.3 -.8 +2.9/D LgCpValAdv b LV 26.37 +3.9 -1.4 +6.2/D LgCpValInstl LV 28.80 +4.0 -1.2 +6.7/C LgCpValInv LV 26.73 +3.9 -1.3 +6.4/D MidCpValInv MV 16.96 +2.5 -3.5 +7.0/C SmCpValAdv b SV 26.08 +4.2 ... +7.6/C SmCpValInstl SV 27.45 +4.2 +.1 +8.2/B SmCpValInv SV 26.43 +4.2 +.1 +7.8/BAmerican CenturyAdpteAllCpInv MB 20.96 +2.5 +.8 +7.3/B AdpteEqInv LB 11.67 +2.9 -.8 +8.2/C AllCpGrInv LG 33.19 +.5 +.5 +8.7/D BalI MA 18.72 +1.4 -.3 +5.3/B BalInv MA 18.71 +1.4 -.3 +5.1/B CAHYMuniI MC 10.42 -.3 -1.2 +3.8/A CAHYMuniInv MC 10.42 -.3 -1.4 +3.6/A CAInTFBdBdI MF 11.61 -.4 -1.6 +1.7/C CAInTFBdBdInv MF 11.61 -.4 -1.6 +1.5/C CorEqPlusInv LB 15.35 +2.5 -.1 +7.3/D CorPlusInv CI 10.46 -.6 -2.3 +1.1/B CptlValInv LV 8.57 +3.8 -2.2 +6.0/D DiscpGrInv LG 22.85 +.9 +.1 +9.0/D DiversBdA m CI 10.41 -.7 -2.8 +.2/D DiversBdI CI 10.40 -.7 -2.7 +.7/C DiversBdInv CI 10.40 -.7 -2.7 +.5/D EmMktsA m EM 11.62 -2.5 -1.7 +7.6/A EmMktsI EM 12.34 -2.5 -1.7 +8.1/A EmMktsInv EM 12.04 -2.5 -1.7 +7.9/A EqGrA m LB 32.71 +2.8 +1.2 +8.1/C EqGrI LB 32.79 +2.8 +1.3 +8.6/C EqGrInv LB 32.76 +2.8 +1.3 +8.4/C EqIncA m LV 8.63 +2.6 -2.9 +9.1/A EqIncC m LV 8.63 +2.6 -3.0 +8.3/B EqIncI LV 8.64 +2.6 -2.8 +9.6/A EqIncInv LV 8.64 +2.7 -2.7 +9.4/A EqIncR b LV 8.60 +2.6 -2.9 +8.8/A EqIncR6 LV 8.65 +2.7 -2.7 +9.8/A GlbGoldInv SP 8.63 +1.5 -1.4 +7.4/A GlbGrInv WS 12.50 +2.5 +2.6 +7.4/B GlbRlEsttInv GR 11.55 +2.5 -2.8 +1.7/C GovtBdA m GI 10.62 -.8 -2.3 -.3/C GovtBdInv GI 10.62 -.7 -2.2 .../B GovtBdR5 GI 10.61 -.8 -2.2 +.1/B GrA m LG 32.40 +.6 +1.8 +10.9/B GrI LG 34.01 +.7 +1.9 +11.3/B GrInv LG 33.43 +.6 +1.9 +11.1/B GrR b LG 31.67 +.6 +1.7 +10.6/B GrR6 LG 33.99 +.7 +1.9 +11.5/B HYInv HY 5.58 +.6 -.8 +3.1/D HYMuniI HM 9.56 +.1 -.3 +4.3/A HYMuniInv HM 9.56 +.1 -.4 +4.1/B HeritageA m MG 21.11 +.4 +1.4 +5.6/D HeritageC m MG 17.00 +.4 +1.3 +4.8/E HeritageI MG 24.25 +.4 +1.6 +6.1/D HeritageInv MG 22.83 +.4 +1.6 +5.9/D IncandGrA m LV 39.06 +2.9 -.2 +8.1/B IncandGrI LV 39.18 +3.0 ... +8.6/A IncandGrInv LV 39.13 +3.0 -.1 +8.4/B InAdjBdA m IP 11.41 -.3 -1.8 +.1/C InAdjBdInv IP 11.45 -.3 -1.7 +.4/C InAdjBdR5 IP 11.44 -.3 -1.6 +.6/B IntTrmTxFrBdI MI 11.09 -.4 -1.4 +1.7/B IntTrmTxFrBdInv MI 11.09 -.4 -1.5 +1.5/C IntlBdInv IB 13.33 -2.6 +1.1 +2.5/B IntlDiscvInv FR 17.10 +.5 +.6 +8.2/D IntlGrA m FG 13.59 +1.0 +2.0 +5.0/C IntlGrI FG 13.39 +1.1 +2.1 +5.5/C IntlGrInv FG 13.47 +1.0 +2.0 +5.3/C IntlOppsInv FR 11.42 +1.1 +2.4 +12.2/A InvGinnieMaeInv GI 10.14 -.6 -2.0 -.1/B InvGinnieMaeR5 GI 10.14 -.6 -2.0 +.1/B InvOC2020A m TE 12.44 +.8 -.6 +3.6/D InvOC2020I TE 12.46 +.9 -.4 +4.1/C InvOC2020Inv TE 12.46 +.9 -.5 +3.9/C InvOC2020R b TE 12.44 +.8 -.6 +3.4/D InvOC2025A m TG 14.78 +1.0 -.5 +4.0/D InvOC2025I TG 14.79 +1.0 -.4 +4.4/D InvOC2025Inv TG 14.79 +1.0 -.4 +4.2/D InvOC2025R b TG 14.76 +.9 -.6 +3.7/E InvOC2030A m TH 12.91 +1.0 -.5 +4.3/E InvOC2030I TH 12.94 +1.1 -.3 +4.8/D InvOC2030Inv TH 12.94 +1.1 -.4 +4.6/D InvOC2030R b TH 12.91 +1.0 -.5 +4.1/E InvOC2035A m TI 16.16 +1.2 -.3 +4.7/E InvOC2035I TI 16.19 +1.3 -.2 +5.1/D InvOC2035Inv TI 16.17 +1.2 -.2 +4.9/E InvOC2035R b TI 16.15 +1.1 -.4 +4.4/E InvOC2040A m TJ 13.65 +1.3 -.2 +5.1/E InvOC2040I TJ 13.67 +1.3 -.1 +5.6/D InvOC2040Inv TJ 13.67 +1.4 -.1 +5.4/D InvOC2040R b TJ 13.64 +1.3 -.3 +4.8/E InvOC2045A m TK 17.16 +1.5 -.1 +5.6/E InvOC2045I TK 17.19 +1.5 ... +6.0/D InvOC2045Inv TK 17.17 +1.4 -.1 +5.8/D InvOC2045R b TK 17.15 +1.4 -.2 +5.3/E InvOC2050A m TN 14.01 +1.6 ... +5.9/D InvOC2050I TN 14.04 +1.6 +.1 +6.3/C InvOC2050Inv TN 14.02 +1.6 ... +6.1/D InvOC2050R b TN 14.00 +1.5 -.1 +5.6/E InvOC2055A m TL 15.01 +1.6 ... +6.0/E InvOC2055Inv TL 15.03 +1.6 +.1 +6.3/D InvOC:AgrInv AL 16.93 +1.3 +.1 +6.0/B InvOC:CnsrvInv CA 13.68 +.7 -.4 +3.9/B InvOCInRetA m RI 13.21 +.8 -.6 +3.5/A InvOCInRetI RI 13.21 +.9 -.4 +3.9/A InvOCInRetInv RI 13.21 +.8 -.5 +3.7/A InvOCInRetR b RI 13.19 +.8 -.7 +3.2/A InvOCModInv MA 15.76 +1.1 -.2 +5.0/B InvOCVryAgrInv XM 18.40 +1.8 +.6 +7.2/A InvOCVryCsrvInv XY 11.92 +.3 -.9 +2.7/B LgCoValInv LV 10.02 +4.3 -1.5 +5.9/D MidCpValA m MV 17.22 +3.1 -1.5 +8.8/A MidCpValC m MV 17.03 +3.0 -1.7 +7.9/B MidCpValI MV 17.26 +3.0 -1.4 +9.3/A MidCpValInv MV 17.25 +3.0 -1.4 +9.0/A MidCpValR b MV 17.17 +3.1 -1.5 +8.5/A MidCpValR6 MV 17.26 +3.1 -1.3 +9.4/A NTCoreEqPlusG LB 16.66 +2.6 +.4 +7.7/D NTDiversBdG CI 10.39 -.6 -2.5 +.7/C NTEmMktsG EM 13.14 -2.5 -1.4 +8.5/A NTEqGrG LB 13.77 +2.8 +1.4 +8.5/C NTGrG LG 17.68 +.7 +2.2 +11.5/B NTHeritageG MG 14.23 +.5 +1.9 +6.3/D NTIntlGrG FG 12.53 +1.3 +3.0 +5.9/B NTLgCoValG LV 11.36 +4.3 -1.3 +5.9/D NTMidCpValG MV 13.37 +3.2 -1.1 +9.5/A NTSmCoG SB 9.72 +2.0 +.9 +5.7/D RlEsttA m SR 25.75 +2.5 -8.0 +.4/D RlEsttI SR 25.85 +2.5 -7.9 +.9/C RlEsttInv SR 25.78 +2.5 -8.0 +.7/C SelI LG 71.42 +1.2 +.3 +11.0/B SelInv LG 70.28 +1.2 +.3 +10.8/B ShrtDurInv CS 10.12 ... +.1 +1.0/B ShrtTrmGovtInv GS 9.42 -.2 -.4 .../C ShtDrInfPrBdInv IP 10.14 -.1 ... +.6/B ShtDrInfPrBdR5 IP 10.22 -.1 +.1 +.8/B SmCoInv SB 15.50 +2.0 +.7 +5.2/D SmCpGrA m SG 17.19 +.6 +3.3 +8.1/C SmCpGrI SG 18.14 +.6 +3.4 +8.6/C SmCpGrInv SG 17.75 +.6 +3.3 +8.4/C SmCpValA m SV 8.68 +3.8 +.5 +9.0/B SmCpValI SV 8.86 +3.9 +.6 +9.5/A SmCpValInv SV 8.78 +3.9 +.6 +9.3/A StrAlAgrsA m AL 8.38 +1.3 ... +5.7/C StrAlAgrsC m AL 8.19 +1.2 -.1 +4.9/D StrAlAgrsI AL 8.26 +1.2 +.1 +6.1/B StrAlAgrsInv AL 8.31 +1.2 ... +5.9/C StrAlCnsrvA m CA 5.74 +.7 -.5 +3.4/C StrAlCnsrvInv CA 5.74 +.7 -.6 +3.6/B StrAlModA m MA 6.83 +.9 -.3 +4.6/C StrAlModC m MA 6.75 +.9 -.6 +3.8/D StrAlModI MA 6.86 +1.0 -.1 +5.1/B StrAlModInv MA 6.86 +1.0 -.1 +4.9/C SustEqA m LB 27.60 +1.7 -.4 +9.2/B SustEqInv LB 27.66 +1.7 -.3 +9.4/B UltraA m LG 42.79 +1.2 +2.8 +11.7/A UltraI LG 46.16 +1.3 +2.9 +12.2/A UltraInv LG 44.67 +1.2 +2.9 +11.9/A UtlsInv SU 16.72 +4.8 -1.9 +5.3/C ValA m LV 8.80 +4.0 -1.2 +6.4/D ValI LV 8.82 +4.0 -1.1 +6.9/C ValInv LV 8.80 +3.9 -1.1 +6.7/C ValR b LV 8.80 +3.9 -1.2 +6.2/D ZeroCoup2020Inv GI 102.62 -.4 -1.0 +.2/B ZeroCoup2025Inv GL 95.78 -1.2 -3.5 -.1/AAmerican Funds2010TgtDtRtrA m TA 10.76 +.7 -1.4 +3.7/B 2015TgtDtRtrA m TD 11.44 +.8 -1.3 +4.0/B 2020TgtDtRtrA m TE 12.44 +.7 -1.0 +4.6/B 2025TgtDtRtrA m TG 13.37 +1.0 -.5 +5.4/A 2030TgtDtRtrA m TH 14.39 +1.2 -.2 +6.4/A 2035TgtDtRtrA m TI 14.87 +1.4 +.2 +7.3/A 2040TgtDtRtrA m TJ 15.25 +1.5 +.3 +7.7/A 2045TgtDtRtrA m TK 15.50 +1.5 +.5 +7.9/A 2050TgtDtRtrA m TN 15.18 +1.5 +.5 +8.0/A AMCpA m LG 32.74 +1.7 +4.0 +9.7/C AmrcnBalA m MA 26.71 +1.3 -1.3 +7.0/A AmrcnHiIncA m HY 10.17 +.3 -.2 +3.4/C AmrcnMutA m LV 40.01 +2.8 -1.5 +7.8/B BdfAmrcA m CI 12.47 -.7 -2.6 +.5/D CptWldGrIncA m WS 51.37 +2.1 +.9 +7.0/B CptlIncBldrA m IH 60.51 +1.7 -2.9 +3.3/C CptlWldBdA m IB 19.90 -1.9 +.1 +1.7/C EuroPacGrA m FG 56.38 +1.1 +.3 +5.8/B FdmtlInvsA m LB 61.65 +1.7 -.7 +10.7/A GlbBalA m IH 32.39 +1.2 +.1 +4.2/B GrfAmrcA m LG 51.20 +1.3 +3.4 +11.5/B HiIncMuniBdA m HM 15.66 +.1 -.8 +3.9/B IncAmrcA m AL 22.74 +1.7 -2.0 +5.4/C IntlGrIncA m FB 35.01 +1.5 +.5 +3.7/D IntrmBdfAmrA m CS 13.09 -.4 -1.2 .../E InvCAmrcA m LB 39.86 +2.0 -1.0 +8.7/C LtdTrmTEBdA m MS 15.43 -.3 -.8 +.8/B MortgA m GI 9.77 -.7 -2.1 +.4/A NewWldA m EM 66.57 -.3 -.5 +6.4/B NwPrspctvA m WS 43.94 +.9 +1.8 +8.9/A STBdAmrcA m CS 9.79 -.2 -.6 +.3/D ShrtTrmTEBdA m MS 9.99 -.3 -.4 +.4/C SmCpWldA m SW 56.39 +.7 +1.1 +8.2/C TheNewEcoA m LG 46.75 +.5 +4.8 +11.6/A TxExBdA m MI 12.72 -.3 -1.6 +2.1/A TxExmptFdofCAA m MF 17.30 -.4 -1.6 +2.1/B TxExofNewYorkA m MY 10.54 -.4 -1.8 +1.7/C USGovtSecA m GI 13.27 -.9 -2.3 -.2/C WAMtInvsA m LV 45.29 +3.3 -.4 +9.8/AAmerican IndependancKansasTxExBdIns SI 10.63 -.4 -1.2 +1.3/B USInProtInstl IP 10.46 -.3 -1.7 +.4/CAncoraThlnSmlMdI d SB 16.02 +4.1 +3.0 +7.8/CAngel OakMltStratIncAs m MU 11.24 +1.1 +1.1 +3.3/B MltStratIncIns MU 11.22 +1.1 +1.2 +3.6/AAquilaCHTFKTA m SI 10.41 -.4 -1.5 +1.3/B HawaiianTxFrA m SI 11.07 -.4 -1.3 +.8/D NATFIncA m SI 10.48 -.4 -1.7 +1.7/A TxFrForUtahA m SI 10.11 -.4 -1.7 +1.5/A TxFrofArizonaA m SI 10.39 -.3 -1.7 +1.4/B TxFrofColoradoA m SI 10.24 -.4 -1.6 +.9/C TxFrofOregonA m SI 10.74 -.4 -1.6 +.8/DArbitrageInstl NE 12.86 -2.0 -1.7 +1.3/C R b NE 12.49 -2.0 -1.7 +1.1/CArielApprecInv b MV 48.19 +2.8 +.6 +4.7/E Inv b MV 70.91 +2.0 +1.3 +6.6/CAristotleSaulGlbOppsI d IH 13.22 +2.4 -.5 +6.7/AArtisanEmMktsInv EM 16.52 -2.7 -1.6 +8.3/A GlbOppsInstl WS 26.80 +1.6 +3.2 +11.5/A GlbOppsInv WS 26.52 +1.6 +3.1 +11.2/A GlbValueInv WS 17.91 +2.3 -1.4 +7.5/B IntlInstl FG 33.93 +2.1 +1.3 +2.7/E IntlInv FG 33.74 +2.1 +1.2 +2.5/E IntlSmCpInv FR 23.59 +1.4 +2.2 +4.4/E IntlValueInstl FB 37.80 +2.1 -2.4 +5.9/A IntlValueInv FB 37.66 +2.1 -2.5 +5.7/A MidCpInstl MG 43.06 +.7 +3.8 +6.2/D MidCpInv MG 39.52 +.7 +3.7 +6.0/D MidCpValueInv MV 22.65 +4.4 -.4 +6.0/C SmCpInvs SG 33.52 +2.6 +9.7 +11.2/A ValInstl LV 14.01 +3.0 -3.5 +7.7/B ValInv LV 14.03 +2.9 -3.6 +7.5/CAshmoreEmMktsLcCyBdIns XP 7.86 -2.1 +2.6 +4.4 EmMktsTtlRetIns EB 8.12 -1.0 -.7 +6.2AuxierFocInv d LV 21.91 +3.2 -1.8 +6.1/DAve MariaMariaWldEq WS 14.84 +3.2 -1.6 +4.8/D Value MB 21.39 +1.8 +2.4 +4.3/DBBHCorelN d LB 20.15 +2.5 -3.4 +6.2/E LtdDurN UB 10.17 +.1 +.4 +1.6/ABMODivIncI LV 14.28 +3.9 +.2 +10.0/A IntermTxFrI MI 11.07 -.5 -1.3 +1.9/B IntermTxFrY MI 11.07 -.5 -1.4 +1.7/B LgCpGrI LG 18.32 +1.7 +1.3 +12.4/A LgCpGrY LG 18.15 +1.7 +1.2 +12.1/A LgCpValI LV 15.77 +3.1 -2.3 +7.4/C LowVolEqI LV 14.63 +3.2 -.5 +6.7/C MidCpGrI MG 16.50 -.2 +2.4 +5.2/E MidCpValI MV 12.01 +2.0 -3.5 +5.6/D ShrtTrmIncAdvI CS 9.27 -.3 -.3 +1.1/B ShrtTxFrI MS 10.11 -.2 -.1 +1.0/A SmCpGrI SG 19.14 +2.4 +2.7 +3.4/E StratIncY MU 9.16 -.6 -1.9 +2.0/D TCHCorPlusBdI CI 11.35 -.9 -2.6 +1.5/A TCHCorPlusBdY CI 11.35 -.9 -2.7 +1.3/B TCHCorpIncI TW 12.72 -.8 -2.8 +3.0/A TCHCorpIncY TW 12.74 -.7 -2.8 +2.9/A UltraShrtTxFrI MS 10.05 -.1 +.2 +.8/BBNY MellonAsstAllcM MA 12.54 +1.2 -.3 +5.1/B BdM CI 12.29 -.6 -2.6 +.9/C EmMktsM EM 11.84 -1.8 -1.2 +5.9/B IncStkM LV 9.21 +3.7 -1.1 +8.7/A IntermBdM CS 12.24 -.3 -1.2 +.6/C IntlApprecM FB 14.46 +3.7 +.2 +3.8/D IntlM FV 13.95 +3.9 +.8 +5.0/A LgCpStkM LB 6.06 +2.6 +.4 +8.5/C MAIntrmMnBdM MT 12.32 -.3 -1.6 +1.3/C MdCpMltStratM MG 17.56 +1.3 +1.4 +7.5/C NYIntrmTEBdM MN 10.82 -.3 -1.7 +1.5/B NtnIntrmMnBdM MI 13.19 -.3 -1.6 +1.5/C NtnSTMnBdM MS 12.65 -.2 -.1 +.4/D PEIntrmMnBdM MP 11.84 -.3 -1.4 +1.3/E STUSGovtSecM GS 11.51 -.2 -.5 .../C SmCpMltStratM SG 20.64 +3.7 +2.9 +9.7/BBairdAggrgateBdInstl x CI 10.49 -.7 -2.7 +1.1/B CorPlusBdInstl x CI 10.84 -.6 -2.5 +1.6/A IntermBdInstl x CI 10.74 -.4 -1.7 +.9/B QlInTrmMnBdIns x MI 11.27 -.5 -1.4 +.9/E ShrtTrmBdInstl x CS 9.55 ... -.3 +1.1/BBaronAsstInstl MG 73.52 +.7 +4.3 +10.4/A AsstRetail b MG 71.05 +.7 +4.2 +10.1/A DiscvInstl SG 18.30 +.9 ... +9.5/B DiscvRetail b SG 18.12 +.8 -.1 +9.2/B EmMktsInstl EM 15.04 -.9 -2.1 +6.6/B EmMktsRetail b EM 14.99 -.9 -2.2 +6.4/B FifthAvenuGrIns LG 27.41 -1.3 +5.8 +12.3/A FifthAvenuGrRtl b LG 26.92 -1.3 +5.7 +12.0/A FocedGrInstl MG 16.20 +.2 +3.4 +7.0/C GrInstl MG 71.37 +.9 +2.6 +8.2/B GrRetail b MG 69.38 +.9 +2.5 +7.9/B IntlGrInstl FG 24.35 -.4 +.7 +9.1/A IntlGrRetail b FG 24.03 -.5 +.5 +8.9/A OppInstl MG 19.17 -.6 +8.9 +11.7/A OppRetail b MG 18.51 -.6 +8.9 +11.4/A PtnrsInstl MG 51.85 -.8 +4.3 +10.3/A PtnrsRetail b MG 50.78 -.8 +4.2 +10.0/A RlEsttInstl SR 28.16 +1.1 -6.2 +3.3/A RlEsttRetail b SR 27.74 +1.1 -6.2 +3.0/A SmCpInstl SG 29.96 -.4 +2.1 +8.6/C SmCpRetail b SG 28.90 -.4 +2.0 +8.3/CBarrett AssociatesBarrettOpp LV 29.97 +4.3 ... +11.1/ABeckerValEqRetail d LV 19.43 +4.0 -.3 +6.8/CBerkshireFoc d ST 23.45 -3.8 +9.2 +17.2/CBernsteinCaliforniaMuni SS 13.97 -.2 -1.0 +1.0/A IntermDur CI 12.81 -.5 -2.3 +1.3/B IntermDurInstl CI 14.60 -.6 -2.2 +1.4/A NewYorkMuni SS 13.69 -.3 -1.2 +1.1/A ShrtDrDvRSMn MS 12.49 -.2 ... +.3/DBerwynBerwyn x SB 23.60 +5.1 -.3 +4.6/E Inc d XY 13.37 +.4 +.2 +2.7/BBishop StreetHawaiiMuniBdIns SI 10.32 -.4 -1.8 +1.2/BBlackRock4060TrgtAlInvC m CA 11.52 +.5 -1.8 +2.3 AdUSTtlMInvA m LB 25.23 +1.8 -.6 +6.3/E AdUSTtlMInvIns LB 26.33 +1.9 -.5 +6.5/E AdUSTtlMInvInvC m LB 16.42 +1.8 -.8 +5.4/E AdvtgGlbInstl WS 21.75 +1.8 ... +6.0 AdvtgGlbInvA m WS 20.69 +1.8 -.1 +5.7 AdvtgGlbInvC m WS 17.00 +1.7 -.3 +4.8 AdvtgIntlIns FB 17.37 +3.3 +.3 +6.1/A AdvtgIntlInvA m FB 17.19 +3.2 +.3 +5.8/A AdvtgLCCorIns LB 16.54 +1.9 +1.0 +10.0/A AdvtgLCCorInvA m LB 15.95 +1.9 +.9 +9.7/A AdvtgLCCorInvC m LB 13.73 +1.8 +.7 +8.8/B AdvtgLCValIns LV 29.16 +3.4 -.3 +9.0/A AdvtgLCValInvA m LV 28.60 +3.3 -.4 +8.7/A AdvtgLCValInvC m LV 26.61 +3.3 -.6 +7.9/B AdvtgLgCpGrIns LG 15.54 +.7 +2.2 +10.9/B AdvtgLgCpGrInvA m LG 14.88 +.6 +2.1 +10.5/B AdvtgSmCpGrIns SG 20.34 +1.9 +3.8 +6.6/D AdvtgSmCpGrInvA m SG 15.71 +1.8 +3.7 +6.3/D AsaDrgnIns DP 16.98 +1.0 -1.0 +3.1 AsaDrgnInvA m DP 16.76 +1.0 -1.1 +2.9 BalCptlInstl MA 22.75 +1.2 +.2 +6.9 BalCptlInvA m MA 22.66 +1.2 +.2 +6.6 BalCptlInvC m MA 19.77 +1.1 -.1 +5.8 BasValInstl LV 26.16 +4.4 -.3 +4.7/E BasValInvA m LV 25.85 +4.4 -.4 +4.4/E BasValInvC m LV 22.86 +4.3 -.7 +3.6/E CAMuniOppsInstl MF 12.62 -.2 -.3 +3.7/A CAMuniOppsInvA m MF 12.61 -.2 -.4 +3.4/A CAMuniOppsInvA1 b MF 12.62 -.2 -.3 +3.6/A CorBdInstl CI 9.27 -.6 -2.5 +.5/D CorBdInvA m CI 9.28 -.7 -2.7 +.2/E CorBdInvC m CI 9.25 -.6 -2.8 -.5/E CorBdK CI 9.30 -.5 -2.5 +.6/C CorBdSvc b CI 9.27 -.7 -2.7 +.2/E CptlApprecInstl LG 29.51 +1.0 +5.9 +11.6/B CptlApprecInvA m LG 27.38 +1.0 +5.8 +11.2/B CptlApprecInvC m LG 20.48 +.9 +5.6 +10.3/C CptlApprecK LG 29.67 +1.1 +6.0 +11.7/A CptlApprecR b LG 22.81 +1.0 +5.7 +11.0/B CrdtStrIncIns MU 10.18 +.4 ... +3.8/A CrdtStrIncInvA m MU 10.18 +.4 +.1 +3.6/A EmMktsInstl EM 23.83 +.1 +1.1 +5.8 EmMktsInvA m EM 22.97 +.1 +1.0 +5.3 EngyResInvA m EE 18.38 +10.3 -.6 -10.5/E EqDivInstl LV 22.52 +4.3 -.7 +10.2 EqDivInvA m LV 22.45 +4.3 -.8 +9.9 EqDivInvC m LV 21.65 +4.3 -1.0 +9.1 EqDivR b LV 22.62 +4.3 -.8 +9.5 EuroInvA m ES 15.41 +3.7 +1.2 +1.4 Exch LB 1038.34 +2.8 -1.0 +7.8/D FltngRtIncInstl BL 10.20 +.4 +1.5 +3.7/B FltngRtIncInvA m BL 10.20 +.3 +1.4 +3.4/C FltngRtIncInvC m BL 10.19 +.2 +1.1 +2.6/E FocGrInvA m LG 4.03 +1.3 +6.3 +11.9/A GNMAInstl GI 9.17 -.5 -2.1 +.3/A GNMAInvA m GI 9.21 -.5 -2.2 .../B GNMAInvC m GI 9.17 -.6 -2.4 -.8/E GlbAllcIncInstl IH 19.63 +.8 -.8 +3.3 GlbAllcIncInvA m IH 19.50 +.8 -.8 +3.0 GlbAllcIncInvC m IH 17.56 +.7 -1.0 +2.2 GlbAllcIncR b IH 18.55 +.7 -.9 +2.7 GlbLSCrdtInstl XS 10.43 +.3 +.8 +1.6/D GlbLSCrdtInvA m XS 10.41 +.3 +.7 +1.4/D GlbLSCrdtInvC m XS 10.21 +.2 +.4 +.6/E HYBdInstl HY 7.64 +.4 -.4 +4.5/A HYBdInvA m HY 7.64 +.4 -.5 +4.2/B HYBdInvC m HY 7.65 +.4 -.7 +3.4/C HYBdK HY 7.65 +.6 -.2 +4.6/A HYBdSvc b HY 7.64 +.4 -.5 +4.1/B HYMuniInstl HM 9.50 -.1 -.3 +4.4/A HighEqIncIns LV 27.08 +4.2 -.6 +4.8/E HighEqIncInvA m LV 23.24 +4.1 -.7 +4.4/E HighEqIncInvC m LV 15.72 +4.1 -.9 +3.6/E HthSciOpIns SH 56.86 +2.7 +1.3 +5.4/A HthSciOpInvA m SH 54.26 +2.6 +1.2 +5.1/A HthSciOpInvC m SH 47.73 +2.6 +.9 +4.3/B InProtBdInstl IP 10.46 -.5 -1.5 +.2/C InProtBdInvA m IP 10.21 -.5 -1.6 .../D InProtBdInvC m IP 9.88 -.5 -1.8 -.7/E IntlDivIns FB 28.96 +1.0 -6.0 -.3/E IntlDivInvA m FB 27.09 +1.0 -6.1 -.6/E IntlInstl FB 17.35 +2.6 -2.3 +6.0/A IntlInvA m FB 16.98 +2.6 -2.4 +5.6/A IntlInvC m FB 15.82 +2.5 -2.6 +4.6/B LCFocGrIns LG 13.99 +1.2 +6.6 +13.8/A LCFocGrInvA m LG 13.06 +1.1 +6.5 +13.4/A LCFocGrInvC m LG 10.33 +1.1 +6.3 +12.5/A LPDyn2020Instl TE 15.83 +1.2 -.4 +4.3 LPDyn2020InvA m TE 14.58 +1.2 -.4 +4.0 LPDyn2030Instl TH 14.17 +1.8 -.1 +5.6 LPDyn2030InvA m TH 13.63 +1.8 -.2 +5.4 LPDyn2040Instl TJ 17.91 +2.2 -.3 +6.6 LPDyn2040InvA m TJ 16.40 +2.2 -.4 +6.4 LatinAmerInstl LS 53.38 -.8 +6.9 +6.1 LatinAmerInvA m LS 52.71 -.8 +6.8 +5.8 LngHrznEqInvA m WS 13.02 +2.4 -.2 +2.8 LowDurBdInstl CS 9.50 +.1 -.1 +1.2/B LowDurBdInvA m CS 9.49 ... -.3 +.8/C LowDurBdInvC m CS 9.49 ... -.6 +.1/E LowDurBdK CS 9.49 +.1 -.2 +1.2/B ManagedIncK XY 9.93 +.5 -.2 +3.7 MidCapDivIns MV 18.47 +4.4 +1.4 +6.8 MidCapDivInvA m MV 17.62 +4.3 +1.3 +6.5 MidCpGrEqInstl MG 23.93 +.7 +6.2 +10.7/A MidCpGrEqInvA m MG 20.81 +.6 +6.0 +10.3/A MidCpGrEqInvC m MG 16.42 +.6 +5.9 +9.5/B NJMuniBdInstl MJ 10.92 -.3 -1.5 +2.8/A NJMuniBdInvA m MJ 10.93 -.3 -1.5 +2.6/A NYMuniOppsInstl MN 11.22 -.1 -.5 +3.9/A NYMuniOppsInvA m MN 11.23 -.1 -.5 +3.7/A NYMuniOppsInvA1 b MN 11.23 ... -.4 +3.8/A NYMuniOppsInvC m MN 11.22 -.2 -.8 +2.9/A NatrlResTrInstl SN 32.39 +7.1 -1.3 -.7 NatrlResTrInvA m SN 30.75 +7.1 -1.4 -.9 NtnlMnInstl MI 10.69 -.3 -1.3 +2.2/A NtnlMnInvA m MI 10.69 -.4 -1.5 +2.0/B NtnlMnInvC m MI 10.69 -.5 -1.7 +1.2/D PAMuniBdInstl MP 10.87 -.3 -1.3 +2.4/A PAMuniBdInvA m MP 10.88 -.3 -1.4 +2.1/B ShrtTrmMuniIns MS 10.04 -.2 +.1 +.4/D ShrtTrmMuniInvA m MS 10.05 -.1 +.1 +.1/E StrGlbBdIncIns IB 5.98 -1.5 +.4 +3.0 StrGlbBdIncIvA m IB 5.98 -1.5 +.5 +2.7 StrIncOpA m NT 9.86 -.3 -.1 +1.9/D StrIncOpC m NT 9.86 -.2 -.2 +1.2/E StrIncOpIns NT 9.87 -.1 +.1 +2.2/C StratMuOpIns MI 11.63 -.2 -.1 +4.0/A StratMuOpInvA m MI 11.63 -.1 -.2 +3.8/A StratMuOpIvC m MI 11.63 -.3 -.4 +3.1/A TactOppsInstl TV 14.87 +.7 +3.2 +2.0/D TactOppsInvA m TV 14.76 +.7 +3.1 +1.7/D TechOppsInstl ST 27.02 -2.3 +6.2 +20.8/A TechOppsInvA m ST 25.13 -2.4 +6.1 +20.4/A TechOppsInvC m ST 21.42 -2.5 +5.8 +19.5/A TtlRetInstl CI 11.29 -.6 -2.5 +1.0/B TtlRetInvA m CI 11.30 -.6 -2.5 +.7/C TtlRetInvC m CI 11.29 -.7 -2.8 .../E TtlRetR b CI 11.30 -.7 -2.7 +.4/D USGovtBdInstl GI 10.06 -.7 -2.3 +.1/B USGovtBdInvA m GI 10.09 -.7 -2.2 -.2/C USMortgInstl CI 9.91 -.5 -2.1 +1.1/BBogle Investment ManSmCpGrInstl SB 30.66 +1.4 -1.8 +5.2/DBoston PartnersLSEqInstl LO 21.62 +3.9 -3.0 +7.7/A SmCpValIIInstl SV 26.04 +3.5 -.8 +7.7/C SmCpValIIInv b SV 24.92 +3.4 -.9 +7.4/CBoston TrustAsstMgmt AL 46.32 +2.1 -1.2 +7.7/A Eq LB 23.36 +2.9 -1.1 +9.5/ABragg Capital TrustQueensRdSmCpVal SV 26.36 +1.5 -2.9 +5.0/EBrandesIntlEqI FV 18.73 +4.6 +5.1 +4.2/BBridgesInvm LG 60.85 +1.4 +.5 +8.0/EBridgewayAggresivInvs1 MB 73.57 +.6 -2.3 +6.6/C BlueChip35Idx LB 14.29 +2.8 -1.9 +9.3/B SmCpVal SV 26.88 +6.2 +1.3 +7.1/C UltraSmCo SV 30.16 -.7 -.3 -2.6/E UltraSmCoMkt d SB 14.69 +1.5 +3.0 +7.3/CBright RockMidCpGrInstl MG 17.15 -.4 -.3 +8.8/B QualLgCpInstl LB 16.12 +3.5 -2.7 +6.3/EBroadviewOpp SB 35.40 +3.3 +2.5 +4.7/EBrookeld InvestmenGlbLtdInfrasI XO 12.15 +3.8 -3.8 -1.3/E GlbLtdInfrasY XO 12.14 +3.8 -3.9 -1.4/E GlbLtdRlEsttI GR 12.60 +2.6 -4.7 +1.3/CBrown AdvisoryFlexEqIns d LG 20.84 +2.2 +.4 +9.0/D GrEqInstl d LG 22.34 +.8 +6.5 +11.2/B GrEqInv d LG 22.13 +.7 +6.4 +11.0/B IntermIncInv d CI 10.33 -.6 -1.6 +.7/C MrylndBdInv d SS 10.45 -.3 -.6 +1.5/A SmCpFdmtlValIns d SB 28.04 +2.7 -1.4 +7.4/C SmCpGrInv d SG 19.22 +1.1 +3.5 +9.5/B SmrstEmMktsIns d EM 11.05 -1.8 -1.7 +4.0/DBrown Cap MgmtSmCoInv b SG 97.08 +2.5 +8.8 +15.4/ABruceBruce MA 507.20 +1.0 -3.4 +4.0/DBuffaloDiscv MG 24.35 +.5 +.5 +8.4/B EmergOpps SG 16.10 +1.1 +3.1 +7.4/D FlexInc AL 15.34 +4.8 -1.2 +5.3/C Gr LG 29.91 +1.7 +2.7 +8.2/D HY HY 10.97 ... -.8 +3.3/D LgCp LG 28.69 ... -1.2 +9.3/D MidCp MG 14.04 +1.6 +3.2 +4.1/E SmCp SG 15.12 +1.5 +3.1 +8.1/CCG Capital MarketsCorFI CI 7.84 -.8 -2.7 +.9/C EmMktsEqInvms EM 15.88 -2.6 -2.1 +7.6/A IntlEq FB 12.98 +2.8 ... +4.8/B IntlFI IB 7.83 -.4 +1.3 +2.7/B LgCpEq LG 19.46 +2.0 +.2 +7.9/E MuniBdInvms ML 9.07 -.5 -2.3 +1.4/E SmMidCpEq SG 20.91 +2.0 +.7 +3.8/ECGMFoc LB 52.80 +2.4 -1.0 +9.1/B Mut AL 31.17 +.5 +.5 +6.5/B Rlty MB 29.94 +1.0 -7.0 +6.8/BCMAdvsFI CS 11.13 -.1 -.7 +2.0/ACRMMidCpValInstl MB 22.33 +3.8 +2.4 +10.1/A SmCpValInstl SB 19.23 +1.9 -2.8 +9.1/A SmCpValInv SB 16.68 +1.8 -2.9 +8.9/BCalamosCnvrtA m CV 18.02 -.4 +2.4 +4.3/C CnvrtC m CV 17.84 -.4 +2.2 +3.5/D CnvrtInstl CV 16.16 -.4 +2.4 +4.5/C EvolvingWldGrA m EM 15.13 -2.4 -.8 +2.5/E EvolvingWldGrI EM 15.22 -2.4 -.7 +2.8/E GlbGrIncA m IH 9.48 +.5 +.2 +4.6/B GlbGrIncC m IH 8.43 +.6 ... +3.9/B GlbGrIncI IH 9.75 +.5 +.3 +4.9/A GrA m LG 33.09 +1.2 +1.9 +6.6/E GrC m LG 21.05 +1.1 +1.6 +5.8/E GrIncA m AL 32.14 +1.3 +.5 +7.4/A GrIncC m AL 32.30 +1.3 +.3 +6.6/A GrIncInstl AL 30.91 +1.3 +.6 +7.7/A GrInstl LG 43.36 +1.2 +2.0 +6.9/E IntlGrA m FG 21.14 +.1 -1.2 +5.9/B IntlGrInstl FG 21.63 +.1 -1.1 +6.1/B MktNetrlIncA m NE 13.42 +.5 +1.6 +3.4/A MktNetrlIncC m NE 13.63 +.5 +1.3 +2.6/B MktNetrlIncIns NE 13.27 +.6 +1.7 +3.6/ACalvertBalA m MA 31.23 +1.1 -1.0 +3.9/D BalC m MA 30.23 +1.1 -1.3 +3.1/E BdA m CI 15.73 -.6 -2.0 +1.2/B EqA m LG 44.00 +2.0 +2.6 +9.4/D EqC m LG 25.85 +1.9 +2.4 +8.5/D IncA m TW 15.98 -.7 -3.1 +1.7/C IntlEqA m FV 17.56 +2.7 -.2 +1.6/E MdCpA m MB 31.94 +3.1 +1.3 +1.8/E RspMuniIncA m MI 15.56 -.4 -1.6 +1.8/B ShrtDurIncA m CS 15.87 -.1 -.5 +1.2/B Top 20 Mutual FundsVanguard 500IdxAdmrl LB 236,308 +2.1 -.7 +13.0/A NL Vanguard TtlSMIdxAdmrl LB 189,798 +2.1 -.4 +12.9/A NL Vanguard InsIdxIns LB 129,325 +2.1 -.7 +13.0/A NL Vanguard TtlSMIdxInv LB 127,388 +2.1 -.5 +12.7/B NL Vanguard TtInSIdxInv FB 125,157 +2.4 -.2 +6.0/C NL Vanguard TtlSMIdxIns LB 115,813 +2.1 -.4 +12.9/A NL Vanguard TtInSIdxInsPlus FB 95,853 +2.4 -.2 +6.1/C NL Fidelity Contrafund LG 91,653 +.8 +2.9 +14.8/B NL Vanguard InsIdxInsPlus LB 90,985 +2.1 -.7 +13.1/A NL American Funds GrfAmrcA m LG 86,214 +1.3 +3.4 +14.7/B 5.75 Vanguard WlngtnAdmrl MA 85,530 +2.0 -1.7 +8.7/A NL Vanguard TtBMIdxAdmrl CI 83,589 -.8 -2.7 +1.3/C NL Fidelity 500IndexPrm LB 75,073 +2.1 -.7 +13.0/A NL American Funds IncAmrcA m AL 74,723 +1.7 -2.0 +7.3/D 5.75 Vanguard TtInSIdxAdmrl FB 70,431 +2.4 -.2 +6.0/C NL Dodge & Cox Stk LV 69,216 +3.3 -.3 +13.4/A NL American Funds CptlIncBldrA m IH 68,796 +1.7 -2.9 +5.4/C 5.75 Dodge & Cox IntlStk FB 63,742 +2.8 -1.0 +6.9/B NL American Funds AmrcnBalA m MA 62,892 +1.3 -1.3 +8.9/A 5.75 American Funds InvCAmrcA m LB 61,507 +2.0 -1.0 +12.2/C 5.75 Pct YTD Phone Name Obj Load NAV Rtn Number By Year-to-Date Percent Return By Total Net AssetsProFunds UltJapanInv LE NL 24.30 +21.4 888-776-3637 ProFunds UltSctOilGasInv LE NL 39.27 +15.3 888-776-3637 Guinness Atkinson GlbEngy EE NL 24.08 +11.8 800-915-6566 Rydex EngySvcsH b EE NL 26.03 +11.6 800-820-0888 Rydex EngySvcsInv EE NL 28.61 +11.6 800-820-0888 BlackRock AlCpEngyRsInvA m EE 5.25 11.63 +11.1 800-441-7762 INVESCO EngyA m EE 5.50 25.88 +11.1 800-959-4246 INVESCO EngyInv b EE NL 25.77 +11.1 800-959-4246 Ivy EngyA m EE 5.75 12.74 +11.1 800-777-6472 BlackRock AlCpEngyRsInstl EE NL 11.94 +11.0 800-441-7762 INVESCO EngyC m EE 1.00 22.14 +11.0 800-959-4246 Ivy EngyC m EE 1.00 11.81 +11.0 800-777-6472 BlackRock AlCpEngyRsInvC m EE 1.00 11.07 +10.9 800-441-7762 Oppenheimer SteelPat MLPAlphaPlusA m LP 5.75 5.92 +10.8 888-614-6614 ICON EngyS EE NL 12.50 +10.7 800-828-4881 Oppenheimer SteelPat MLPAlphaPlusY LP NL 6.05 +10.7 888-614-6614 Rydex EngyInv EE NL 81.80 +10.7 800-820-0888 Fidelity Select EnergyService EE NL 47.15 +10.6 800-544-8544 Oppenheimer SteelPat MLPAlphaPlusC m LP 1.00 5.60 +10.6 By 4-Week Percent Return ProFunds IntUltraSectInv LE NL 79.09 +14.6 888-776-3637 Copley Copley d LV NL 98.72 +11.7 877-881-2751 ProFunds RsngRtsOppInv IT NL 43.19 +10.7 888-776-3637 Highland SmCpEqA m SG 5.75 14.50 +10.5 877-665-1287 ProFunds RsngRtsOppSvc b IT NL 38.74 +10.4 888-776-3637 Virtus KARMidCapGrA m MG 5.75 30.56 +10.4 800-243-1574 ProFunds UltLtnAmrInv LE NL 42.83 +10.1 888-776-3637 Artisan SmCpInvs SG NL 33.52 +9.7 800-344-1770 Kinetics SmCptlOppsNLd d SB NL 56.07 +9.4 800-930-3828 Berkshire Foc d ST NL 23.45 +9.2 877-526-0707 Fidelity Select CommsEquip ST NL 36.90 +9.1 800-544-8544 Kinetics SmCptlOppsAdvC m SB 1.00 52.14 +9.1 800-930-3828 Wells Fargo SpecizedTechA f ST 5.75 13.89 +9.0 800-222-8222 Baron OppInstl MG NL 19.17 +8.9 800-992-2766 Baron OppRetail b MG NL 18.51 +8.9 800-992-2766 Virtus InvtvGrStkIns LG NL 22.98 +8.9 888-784-3863 Brown Cap Mgmt SmCoInv b SG NL 97.08 +8.8 877-892-4226 Lord Abbett DevelopingGrF b SG NL 26.27 +8.8 888-522-2388 Lord Abbett DevelopingGrI SG NL 29.04 +8.8 888-522-2388 Rydex IvGvLnBdStrInv IT NL 36.20 +8.8 800-820-0888 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 26, 2018

PAGE 48

USLCCrRspnbIdxA m LB 22.09 +1.5 -.6 +8.6/CCambiarGlblUltrFcsInv d WS 19.70 +4.3 -.7 +1.1/E IntlEqInv d FB 28.58 +3.4 +.6 +4.7/B OppInstl LV 23.36 +3.3 -1.7 +7.3/C OppInv LV 23.43 +3.3 -1.8 +7.1/C SmCpInstl d SB 19.87 +4.6 +1.8 +2.4/E SmCpInv d SB 19.42 +4.6 +1.8 +2.2/ECarillonClVtCptlApprA m LG 42.15 +1.2 +.4 +11.8/A EagleGrIncA m LV 20.52 +2.5 -1.9 +8.0/B EagleGrIncC m LV 19.65 +2.4 -2.1 +7.2/C EglMidCpGrA m MG 57.91 -.5 +2.5 +9.8/B EglMidCpGrC m MG 46.42 -.6 +2.3 +9.0/B EglMidCpStkA m MG 28.22 +1.7 -.6 +6.6/D EglSmCpGrA m SG 60.16 +.3 +.9 +7.9/C EglSmCpGrC m SG 44.56 +.2 +.7 +7.1/D ReamsCore+BdI CI 30.83 -1.0 -2.5 +1.1/B ReamsCoreBdI CI 11.10 -.8 -2.3 +1.0/B ReamsUnconsBdI NT 11.62 -.4 -1.1 +2.2/C ReamsUnconsBdY b NT 11.67 -.5 -1.3 +1.9/D ScoutIntlI FB 21.33 +2.4 -.7 +5.0/B ScoutMdCpI MB 18.97 +2.1 -.2 +11.6/A ScoutSmCpI SG 28.10 +2.3 +.6 +12.2/ACausewayIntlValInstl d FV 16.92 +3.5 -2.3 +3.2/C IntlValInv d FV 16.79 +3.5 -2.4 +2.9/CCenter Coast CapitalBrkdMLPFocA m LP 6.73 +7.1 -4.9 -7.8/A BrkdMLPFocC m LP 6.22 +7.1 -5.1 -8.4/AChamplainSmCoAdv b SG 20.75 +3.9 +4.3 +12.0/ACity National RochdaCorpBdServicing CS 10.19 -.1 -1.1 +.5 DivIncN b LV 37.33 +1.2 -6.7 +4.3/EClearBridgeAggresivGrA m LG 206.23 +2.5 +1.4 +3.4/E AggresivGrC m LG 165.26 +2.5 +1.2 +2.7/E AggresivGrI LG 227.58 +2.5 +1.5 +3.7/E AggresivGrIS LG 230.00 +2.5 +1.5 +3.8/E AllCpValA m LV 13.97 +2.8 -3.9 +6.8/C AllCpValC m LV 12.05 +2.8 -4.1 +6.2/D ApprecA m LB 23.25 +2.8 -1.5 +8.2/C ApprecC m LB 22.40 +2.8 -1.7 +7.4/D ApprecI LB 23.11 +2.8 -1.4 +8.5/C ApprecIS LB 23.18 +2.8 -1.4 +8.6/C CBIntlSmCpI FA 18.94 +2.9 -.9 +6.4/C DivStrat1 LB 22.62 +2.4 -3.5 +8.1/C DivStratA m LB 22.61 +2.4 -3.6 +7.8/D DivStratC m LB 22.29 +2.4 -3.8 +7.0/D DivStratI LB 23.20 +2.4 -3.5 +8.1/C IntlGrC m FG 41.12 +2.3 +2.6 +6.6/B IntlGrI FG 47.36 +2.4 +2.9 +7.6/A IntlValA m FV 11.70 +2.5 -1.0 +3.6/C IntlValIS FV 11.76 +2.6 -.8 +4.1/B LgCpGrA m LG 41.69 +2.6 +2.6 +12.0/A LgCpGrC m LG 33.58 +2.5 +2.4 +11.2/B LgCpGrI LG 46.19 +2.6 +2.7 +12.4/A LgCpValA m LV 32.38 +3.1 -2.2 +6.3/D LgCpValC m LV 31.44 +3.0 -2.4 +5.5/E LgCpValI LV 32.32 +3.1 -2.1 +6.6/C MidCpA m MB 32.36 +1.7 -3.2 +4.3/D MidCpC m MB 25.88 +1.7 -3.4 +3.6/E MidCpI MB 35.91 +1.7 -3.1 +4.6/D MidCpIS MB 36.25 +1.7 -3.1 +4.7/D SmCpC m SB 38.09 +1.1 -1.1 +8.5/B SmCpGrA m SG 35.20 +1.8 +7.3 +9.6/B SmCpGrI SG 37.52 +1.9 +7.4 +9.9/B SmCpGrIS SG 37.89 +1.9 +7.5 +10.1/B SmCpGrR b SG 34.35 +1.8 +7.2 +9.3/B SmCpI SB 60.13 +1.2 -.8 +9.5/A SmCpValA m SV 19.26 +3.6 -3.2 +5.6/D TactDivIncA m MV 15.84 +2.4 -4.6 -1.7/E TactDivIncC m MV 15.05 +2.3 -4.8 -2.4/E TactDivIncI MV 15.95 +2.4 -4.5 -1.5/E ValTrustC m LB 77.45 +2.7 -3.2 +4.2/E ValTrustI LB 92.89 +2.7 -2.9 +5.2/EClermontCLSGrandIncN CA 11.32 +1.3 -.4 +3.9/BClipperClipper LB 119.57 +2.7 -.7 +10.9/ACohen & SteersDivVal,IncInstl LB 14.80 +2.2 -2.8 +7.6/D GlbInfras,IncI XO 18.48 +2.3 -3.8 +2.7/B GlbRltys,IncA m GR 50.89 +1.8 -3.6 +2.8/B GlbRltys,IncI GR 51.14 +1.8 -3.5 +3.1/B InstlRltys SR 39.65 +2.3 -7.8 +2.3/A IntlRltyA m GR 12.06 +1.3 +.3 +4.1/A IntlRltyI GR 12.14 +1.3 +.4 +4.5/A PrfrdScInc,IncA m RR 13.69 +.1 -1.9 +4.9/B PrfrdScInc,IncC m RR 13.61 ... -2.1 +4.2/D PrfrdScInc,IncI RR 13.72 ... -1.9 +5.2/B RlEsttSecIncA m SR 13.50 +1.9 -8.3 +3.2/A RlEsttSecIncC m SR 12.23 +1.9 -8.5 +2.5/A RlEsttSecIncIns SR 14.21 +2.0 -8.2 +3.5/A Rltys SR 58.97 +2.3 -7.9 +2.1/BColorado BondSharesATxEx f SI 9.05 +.2 +1.4 +4.5ColumbiaAMTFrCAIMBIns MF 10.20 -.3 -1.3 +1.8/B AMTFrCTIMBIns SI 10.27 -.2 -1.3 +.9/D AMTFrIMBA m MI 10.23 -.4 -1.8 +1.4/C AMTFrIMBIns MI 10.24 -.3 -1.6 +1.6/B AMTFrMAIMBIns MT 10.30 -.3 -1.6 +1.2/C AMTFrNYIMBIns MN 11.59 -.4 -1.5 +1.4/B AMTFrORIMBIns SI 12.07 -.3 -1.5 +1.3/B AMTFrSCIMBIns SI 9.93 -.4 -1.6 +1.3/B AcornA m MG 13.30 +.5 +2.9 +9.7/B AcornC m MG 6.76 +.4 +2.7 +8.9/B AcornIns MG 15.84 +.4 +2.9 +10.0/A AcornIntSelIns FG 29.16 +.8 -.3 +7.7/A AcornIntlA m FR 47.25 +1.7 +1.6 +5.8/E AcornIntlC m FR 45.17 +1.6 +1.3 +5.0/E AcornIntlIns FR 47.34 +1.7 +1.7 +6.0/E AcornSelA m MG 14.46 +1.3 -1.1 +10.1/A AcornSelIns MG 16.38 +1.3 -1.0 +10.4/A AcornUSAIns SG 15.92 +1.9 +4.7 +9.7/B BalA m MA 40.14 +.8 -2.8 +5.0/B BalIns MA 40.07 +.8 -2.8 +5.3/B BdIns CI 8.25 -.6 -2.6 +1.1/B ContrCoreA m LB 24.91 +1.5 -3.0 +8.0/C ContrCoreIns LB 25.09 +1.5 -3.0 +8.2/C ContrCoreV f LB 24.67 +1.6 -3.0 +8.0/C ContrEurpA m ES 7.30 +1.7 -.3 +2.7/D ConvrtSecsA m CV 20.24 ... +2.1 +5.4/B ConvrtSecsIns CV 20.27 ... +2.2 +5.7/A CorpIncA m TW 9.84 -.7 -3.7 +1.3/D CorpIncIns TW 9.84 -.5 -3.6 +1.6/C CptAllcAgrA m AL 13.31 +1.2 -.9 +7.0/A CptAllcAgrC m AL 12.98 +1.2 -1.1 +6.2/B CptAllcCnsA m XY 10.08 +.1 -1.8 +2.2/C CptAllcMdAgA m MA 12.82 +1.0 -1.1 +5.9/A CptAllcMdAgC m MA 12.84 +.9 -1.4 +5.1/B CptAllcMdAgIns MA 12.80 +1.0 -1.0 +6.2/A CptAllcMdCnsA m CA 10.97 +.5 -1.5 +3.3/C CptAllcModA m CA 11.47 +.8 -1.3 +4.8/A CptAllcModC m CA 11.38 +.8 -1.5 +4.1/B DiscpCoreA m LB 11.99 +2.5 +.4 +9.1/B DiscpSmCoreV f SB 6.92 +3.0 -.6 +3.4/E DivIncA m LV 21.35 +1.8 -2.7 +9.4/A DivIncC m LV 20.69 +1.7 -3.0 +8.6/A DivIncIns LV 21.37 +1.8 -2.7 +9.7/A DivIncV f LV 21.36 +1.8 -2.7 +9.4/A DivOppA m LV 9.52 +3.8 -1.0 +6.7/C DivOppC m LV 9.31 +3.7 -1.3 +5.9/D EmMktsIns EM 13.41 -2.9 -2.9 +7.1/A FltRtA m BL 9.15 +.4 +2.0 +3.9/B GlEngNatResA m SN 20.13 +8.6 +1.8 +2.9/C GlEngNatResI SN 20.39 +8.6 +1.8 +3.2/B GlbDivOppA m WS 18.74 +2.5 -3.0 +3.1/E GlbDivOppIns WS 18.80 +2.6 -3.0 +3.4/E GlbEqValA m WS 14.09 +3.6 -.7 +5.3/D GlbOppsA m IH 13.72 -.1 ... +5.6/A GlbStratEqA m WS 15.33 +1.7 -.2 +7.5/B GlbStratEqC m WS 13.10 +1.6 -.4 +6.7/C GlbTechGrA m ST 31.41 -1.8 +3.9 +20.0/A GlbTechGrC m ST 28.25 -1.8 +3.7 +19.1/B GlbTechGrIns ST 32.63 -1.7 +4.0 +20.3/A GrtrChinaA m CH 51.18 -1.4 +.1 +7.0/B HYBdA m HY 2.87 +.4 -1.7 +3.2/D HYBdC m HY 2.85 +.3 -2.0 +2.5/E HYMuniA m HM 10.46 ... -.3 +3.3/C HYMuniIns HM 10.46 ... -.2 +3.5/C IncBuilderA m XY 11.79 +.6 -1.0 +3.7/A IncOppsA m HY 9.61 +.4 -1.8 +3.0/D LgCpEnhCoreA b LB 24.67 +2.5 ... +9.4/B LgCpEnhCoreIns LB 24.63 +2.5 ... +9.7/A LgCpGrA m LG 40.14 -.1 +1.1 +9.0/D LgCpGrC m LG 33.65 -.2 +.9 +8.2/D LgCpGrIIIA m LG 17.70 -.1 +1.0 +8.4/D LgCpGrIIIC m LG 12.67 -.2 +.7 +7.6/E LgCpGrIIIIns LG 19.03 -.1 +1.0 +8.7/D LgCpGrIns LG 41.66 -.1 +1.2 +9.3/D LgCpGrV f LG 39.78 -.1 +1.1 +9.0/D LgCpIdxA b LB 49.12 +2.1 -.9 +9.4/B LgCpIdxIns LB 49.40 +2.1 -.8 +9.7/A LgCpValA m LV 14.11 +2.6 -2.7 +7.7/B LgCpValC m LV 14.08 +2.5 -2.9 +6.9/C LmtDurCrdtA m CS 9.65 -.2 -1.1 +1.1/B MNTxExmptA m SM 5.34 -.5 -1.8 +2.0/B MidCapGrA m MG 25.66 +.9 +.8 +6.5/D MidCapGrIns MG 27.39 +.9 +.9 +6.8/D MidCapIdxA b MB 16.48 +2.7 -.4 +8.4/A MidCapIdxIns MB 16.41 +2.7 -.4 +8.6/A MidCapValA m MV 13.37 +3.2 -2.1 +5.6/D MidCapValC m MV 12.39 +3.2 -2.3 +4.8/D MidCapValIns MV 13.41 +3.2 -1.9 +5.9/C Pac/AsIns DP 11.40 +1.1 -1.4 +8.6/B QualityIncA m CI 5.28 -.5 -1.7 +1.0/B RlEstateEqA m SR 12.86 +2.9 -7.8 +1.4/B RlEstateEqIns SR 12.89 +2.9 -7.7 +1.7/B S/MCpValA m SV 10.16 +3.6 +.2 +5.4/D STBdA m CS 9.86 ... -.4 +.4/D STBdIns CS 9.84 -.1 -.4 +.6/C STBdIns3 CS 9.84 ... -.4 +.8/C STMuniBdA m MS 10.26 -.2 -.1 +.4/D STMuniBdIns MS 10.26 -.2 ... +.6/C SelGlbEqA m WS 13.19 +1.9 +2.3 +9.3/A SelIntlEqA m FG 14.82 +2.5 -.3 +2.8/E SelIntlEqIns FG 15.15 +2.4 -.3 +3.0/E SelLgCpEqA m LB 14.39 +1.6 -1.4 +9.9/A SelLgCpEqIns LB 14.29 +1.6 -1.4 +10.2/A SelLgCpGrA m LG 16.64 -1.2 +3.7 +7.5/E SelLgCpGrIns LG 17.16 -1.2 +3.8 +7.8/E SelLgCpValA m LV 25.40 +2.6 -3.2 +9.1/A SelLgCpValC m LV 23.27 +2.5 -3.4 +8.2/B SelSmlrCpValA m SB 18.09 +.2 +.2 +4.5/E SlgCmsInfoA m ST 71.62 -4.0 +1.2 +17.2/C SlgCmsInfoC m ST 49.45 -4.1 +.9 +16.3/C SlgGlbTechA m ST 39.83 -4.2 +1.3 +17.6/B SlgGlbTechC m ST 30.79 -4.3 +1.1 +16.7/C SmCpGrIA m SG 18.52 -.2 +1.7 +10.9/A SmCpGrIIns SG 19.65 -.2 +1.8 +11.2/A SmCpIdxA b SB 25.26 +3.5 +2.2 +10.6/A SmCpIdxIns SB 25.42 +3.5 +2.3 +10.9/A SmCpValIA m SV 40.95 +3.9 -2.0 +9.8/A SmCpValIIA m SV 17.63 +4.6 -.5 +7.8/B SmCpValIIIns SV 17.91 +4.7 -.4 +8.1/B SmCpValIIns SV 45.50 +4.0 -2.0 +10.1/A StratIncA m NT 5.93 +.1 -.4 +3.4/B StratIncC m NT 5.93 ... -.8 +2.6/C StratIncIns NT 5.83 +.1 -.5 +3.6/A StratMuniIncA m ML 3.96 -.4 -1.4 +3.0/A StrtCAMuIncA m MC 7.49 -.5 -1.6 +2.2/C StrtCAMuIncInst MC 7.49 -.5 -1.6 +2.5/B StrtNYMuIncA m MY 7.25 -.4 -1.7 +2.1/B ThermostatA m XY 14.47 -.3 -1.1 +2.2/C ThermostatC m XY 14.54 -.4 -1.4 +1.4/D ThermostatIns XY 14.28 -.3 -1.0 +2.4/C TtlRetBdA m CI 8.79 -.5 -2.1 +1.3/A TtlRetBdIns CI 8.80 -.5 -1.9 +1.6/A TxExmptA m ML 13.27 -.4 -1.5 +2.1/C TxExmptC m ML 13.27 -.4 -1.7 +1.5/D TxExmptIns ML 13.28 -.3 -1.4 +2.3/B USTrsIdxIns GI 10.70 -.8 -2.5 -.2/CCommerceBd CI 19.34 -.6 -2.4 +1.4/A Gr LG 32.40 +.9 -.5 +11.7/A KansasTFIntrmBd SI 18.92 -.4 -1.6 +1.2/B MidCpGr MG 39.55 +1.3 +.1 +10.0/A MssrTFIntrmBd SI 19.01 -.5 -1.8 +1.4/B NtnlTFIntrmBd MI 19.09 -.4 -1.9 +1.6/B ShrtTrmGovt GS 16.81 -.3 -.7 +.2/B Val LV 30.35 +4.1 -3.0 +8.3/BCommunity ReinvestQlfdInvm b GI 10.27 -2.7 -4.0 -.5/DConvergenceCorPlusInstl LB 19.03 +3.9 +1.6 +9.7/A OppsInstl SB 11.90 +2.5 -1.7 +6.1/DCopeland Capital ManRkMgdDivGrI d LB 13.98 +2.3 +1.4 +4.2/ECopleyCopley d LV 98.72 +2.3 +11.7 +11.9/ACredit SuisseCmdtyRetStratA m BB 4.98 +2.0 +1.4 -3.8/D CmdtyRetStratI BB 5.10 +2.2 +1.6 -3.5/D FltngRtHiIncA m BL 6.88 +.4 +1.1 +4.0/B FltngRtHiIncC m BL 6.91 +.4 +1.0 +3.3/CCrossmark StewardS/MCpEnhIdxA b SB 15.85 +2.8 +.1 +8.3/BCullenHiDivEqInstl d LV 17.71 +2.6 -3.1 +7.8/B HiDivEqRetail m LV 17.70 +2.6 -3.2 +7.5/BCutlerEq LV 19.50 +1.8 -5.2 +7.6/BDFAAsiaPacSmCoIns PJ 23.43 -.6 -1.8 +6.3/B CAInTmMnBdIns MF 10.35 -.4 -.9 +.9/D CASTMnBdIns SS 10.23 -.1 +.1 +.6/B CSTGEIntlScCrEq FV 10.33 +3.7 +.5 +6.7/A CSTGEUSSclCrEq2 MB 17.44 +2.5 -.5 +9.4/A CntnntlSmCIns ES 28.93 +.9 +1.2 +13.1/A EMktCorEqI EM 23.05 -.3 -.7 +5.6/B EMktSCInstl EM 23.85 +1.1 -.1 +7.3/A EmMktsII EM 28.91 -.8 -.8 +5.4/C EmMktsInstl EM 30.23 -.8 -.8 +5.2/C EmMktsSocialCor EM 14.81 -.5 -.7 +6.1/B EmMktsValInstl EM 31.65 +1.2 +1.4 +6.1/B EnhUSLgCoInstl LB 12.74 +1.9 -1.4 +9.5/B FvYrGlbFIIns IB 10.80 -.1 -.6 +.9/E GlbAllc2575Ins XY 13.41 +.5 -.5 +2.7/B GlbAllc6040Ins MA 17.97 +1.4 -.6 +5.3/B GlbEqInstl WS 23.14 +2.5 -.4 +8.0/B GlbRlEsttSec GR 10.29 +1.4 -6.0 +2.1/B InProtSecIns IP 11.51 -.5 -2.0 +.5/C IntlCorEqIns FB 14.61 +3.5 +.5 +7.2/A IntlLgCpGr FG 13.12 +2.6 -.2 +4.7/D IntlRlEsttScIns GR 5.15 +1.0 -1.0 +2.5/B IntlSclCrEqInst FV 14.10 +3.7 +.8 +7.4/A IntlSmCoInstl FQ 21.37 +2.3 +.5 +10.2/B IntlSmCpGr FR 16.03 +1.5 +.9 +11.2/B IntlSmCpValIns FA 22.93 +3.4 -.2 +9.3/B IntlSstnbtyCor1 FB 11.07 +2.9 +.2 +5.9/A IntlValIII FV 17.62 +5.6 +1.7 +5.8/A IntlValInstl FV 20.79 +5.6 +1.7 +5.7/A IntlVctrEqIns FA 13.64 +3.3 +.5 +8.0/B ItmGovtFIIns GI 11.93 -1.1 -2.9 -.1/C ItmTExtnddQlIns TW 10.27 -1.1 -4.1 +1.0/E ItmTMnBdIns MI 9.96 -.4 -1.1 +.8/E JapaneseSmCoIns JS 29.58 +4.1 +1.5 +15.0/A LgCpIntlInstl FB 23.96 +3.7 +.3 +4.7/B OneYearFIInstl UB 10.26 +.1 +.2 +.6/D RlEsttSecInstl SR 31.97 +1.7 -8.9 +1.7/B STGovtInstl GS 10.39 -.4 -1.0 +.1/B STMuniBdInstl MS 10.11 -.1 +.1 +.6/C ShTrmExQtyI CS 10.69 -.1 -.7 +1.0/B SlvLyHdgGlEqIns WS 16.59 +3.0 -.4 +7.4/B SlvlyHdgGlFIIns IB 9.49 ... -.1 +.7/E TAUSCorEq2Instl MB 18.04 +2.6 -.3 +8.8/A TAWexUSCrEqIns FB 11.88 +2.6 +.3 +6.7/A TMdIntlVal FV 17.08 +5.4 +1.6 +5.6/A TMdUSEq LB 28.88 +2.1 -.3 +9.6/A TMdUSMktwdVl LV 30.62 +4.0 -.6 +8.7/A TMdUSMktwdVlII LV 28.53 +4.1 -.5 +8.9/A TMdUSSmCp SB 44.22 +3.5 +.5 +8.8/B TMdUSTrgtedVal SV 37.44 +3.5 -.1 +8.1/B TwYrGlbFIIns IB 9.88 ... ... +.6/E TwoYrFIInstl CS 9.90 ... ... +.6/C TwoYrGovtInstl GS 9.74 -.1 -.1 +.2/B USCorEq1Instl LB 22.70 +2.4 -.1 +9.4/B USCorEqIIInstl MB 21.44 +2.6 -.4 +8.7/A USLgCo LB 20.50 +2.1 -.7 +9.8/A USLgCpGrInstl LG 19.13 +1.1 +.2 +10.2/C USLgCpValII LV 18.47 +3.7 -.9 +9.8/A USLgCpValIII LV 26.66 +3.8 -.8 +9.8/A USLgCpValInstl LV 38.60 +3.7 -.9 +9.7/A USMicroCpInstl SB 22.32 +3.5 +1.4 +9.4/A USSmCpGrInstl SG 18.56 +2.6 -.4 +7.6/D USSmCpInstl SB 36.03 +3.6 +.4 +8.5/B USSmCpValInstl SV 38.03 +4.2 +.3 +7.2/C USSocialCorEq2 MB 16.02 +2.8 -.2 +8.9/A USSstnbtyCor1 LB 21.12 +2.3 +.2 +9.5/A USTrgtedValIns SV 24.83 +3.9 -.1 +7.7/C USTrgtedValR1 SV 24.82 +3.9 -.1 +7.6/C USVectorEqInstl MV 19.14 +3.3 ... +8.2/B WlexUSGovFIIns IB 10.19 -.4 -.8 +1.9/C WlexUSTrgVlIns FA 15.20 +2.7 -.2 +8.8/B WlexUSVlPrtIns FV 13.14 +4.2 +1.3 +6.1/ADFDentPremGrInv MG 30.73 +1.8 +5.9 +12.4/ADavenportCor LG 22.87 +1.3 -1.3 +7.3/E EqOpps MG 17.31 -.4 -4.2 +2.9/E ValInc LV 16.77 +1.9 -4.1 +6.7/CDavisApprecIncA m AL 39.61 +2.4 -.3 +2.9/E ApprecIncY AL 39.80 +2.4 -.2 +3.2/E FinclA m SF 51.82 +2.5 -.2 +11.0/C FinclC m SF 43.07 +2.4 -.5 +10.1/C NYVentureA m LB 33.90 +2.8 -1.0 +9.7/A NYVentureC m LB 30.71 +2.7 -1.3 +8.9/B NYVentureY LB 34.66 +2.8 -1.0 +10.0/A OppA m LG 36.59 +2.4 -1.1 +10.5/B OppC m LG 29.93 +2.4 -1.4 +9.6/C RlEsttA m SR 36.60 +2.2 -7.5 +2.7/ADelaware InvCorpBdA m TW 5.61 -.6 -3.8 +1.1/D CorpBdInstl TW 5.61 -.5 -3.8 +1.3/D DiversIncA m CI 8.46 -.6 -2.0 +1.0/B EmMktsA m EM 19.48 -1.8 -3.4 +8.8/A ExtnddDrBdA m TW 6.24 -1.6 -7.0 +1.0/D ExtnddDrBdInstl TW 6.23 -1.5 -7.0 +1.3/D HYOppsA m HY 3.72 -.1 -1.8 +2.2/E IntlValEqA m FV 15.40 +3.1 -1.5 +4.1/B IntlValEqInstl FV 15.46 +3.2 -1.4 +4.3/B LtdTrmDvrsIncA m CS 8.30 -.4 -1.2 +.8/C MnstHYMnBdA m SM 10.58 -.4 -1.7 +2.1/A NtnlHYMnBdA m HM 10.89 ... -.7 +3.9/B REITA m SR 10.20 +2.1 -9.9 -1.2/E SelGrA m LG 38.12 +.9 +.9 +4.0/E SelGrInstl LG 41.51 +.9 +1.0 +4.2/E SmCpValA m SV 65.13 +4.2 -1.2 +9.5/A SmCpValC m SV 53.94 +4.1 -1.5 +8.7/B SmidCpGrA m SG 22.69 -1.5 +3.6 +9.6/B TFArizonaA m SL 11.17 -.3 -1.4 +2.0/A TFCaliforniaA m MC 11.89 -.4 -1.8 +2.5/B TFColoradoA m SL 11.00 -.3 -1.4 +2.3/A TFIdahoA m SL 11.14 -.4 -1.5 +1.7/B TFMnnstA m SM 12.09 -.4 -1.6 +1.7/B TFMnnstIntrmA m SM 10.78 -.4 -1.6 +1.4/C TFPnsylvnA m MP 7.90 -.3 -1.4 +2.2/B TFUSAA m ML 11.36 -.3 -1.5 +2.2/B TFUSAIntermA m MI 11.68 -.3 -1.4 +1.5/C USGrA m LG 23.85 +.6 +.7 +6.5/E USGrInstl LG 26.01 +.7 +.7 +6.7/E ValInstl LV 21.81 +5.2 +2.0 +8.5/A WlthBldrA m MA 14.22 +1.9 -2.6 +3.1/EDeutscheCATxFrIncA m MC 7.35 -.4 -2.0 +1.5/E CATxFrIncS MC 7.34 -.4 -1.8 +1.8/D CROCIEqDivA m LV 55.89 +1.1 -2.3 +7.8/B CROCIEqDivC m LV 55.72 +1.0 -2.6 +7.0/C CROCIIntlA m FB 48.41 +2.6 -.3 +.9 CROCIIntlC m FB 48.06 +2.6 -.6 +.1 CROCIIntlS FB 48.61 +2.6 -.3 +1.1 CmnctnsA m SC 26.37 +4.1 -1.8 +3.9/C CorEqA m LB 27.33 +2.9 +.2 +9.8/A CorEqS LB 27.62 +2.9 +.3 +10.1/A CptlGrA m LG 78.28 +2.3 +1.6 +10.0/C CptlGrS LG 79.07 +2.3 +1.7 +10.2/C EAFEEqIdxInstl FB 6.56 +3.3 +.1 +4.3/C EmMktFixIncS EB 9.19 -.3 -3.0 +1.9/E EmMktsEqS EM 20.35 -2.2 -1.5 +5.1/C Eq500IdxInstl LB 218.34 +2.1 -.8 +9.6/A Eq500IdxS LB 215.43 +2.1 -.8 +9.6/A GNMAS GI 13.30 -.4 -1.5 +.3/A GlbHiIncInstl HY 6.70 +.6 -.8 +4.6/A GlbIncBldrA m IH 9.23 +1.2 -2.8 +4.4/B GlbSmCpA m SW 36.77 +2.2 -.6 +4.1/E GlbSmCpS SW 38.91 +2.3 -.6 +4.3/E HiCoGlBdS IB 9.07 -.4 -1.7 +1.9/C HiIncA m HY 4.64 +.7 -.8 +3.8/B HiIncC m HY 4.64 +.4 -1.3 +2.9/D HlthWllnssS SH 37.49 +2.1 -.3 +.5/C IntlGrS FG 34.35 +1.2 -2.2 +4.3/D IntrmTxAmtFrS MI 11.51 -.4 -1.5 +1.2/D LgCpFocGrS LG 45.29 +2.0 +.7 +10.0/C LtnAmrcEqS LS 26.15 -1.9 +1.2 +6.2/A MATxFrS MT 13.95 -.4 -2.0 +1.6/B MgdMuniBdA m ML 8.89 -.5 -2.1 +1.7/D MgdMuniBdS ML 8.90 -.5 -2.2 +1.9/C MltAstGlbAllcS IH 15.92 +1.5 -1.4 +2.3/D MltsecIncA m MU 4.51 +.1 -1.6 +1.8/D NYTxFrIncA m MN 10.37 -.4 -2.1 +1.6/B NYTxFrIncS MN 10.36 -.5 -2.0 +1.9/B RlEsttSecA m SR 18.89 +3.1 -7.0 +2.1/B SP500IdxS LB 30.22 +2.1 -.8 +9.5/A SciandTechA m ST 22.35 -.3 +4.3 +14.5/D ShrtDurS CS 8.58 +.1 -.1 +1.3/A ShrtTrmMnBdIns MS 9.97 -.1 -.1 +.6/C SmCpCorS SB 31.44 +5.3 +1.0 +9.2/A StratHYTxFrA m HM 11.94 -.4 -1.8 +2.5/E StratHYTxFrS HM 11.95 -.3 -1.7 +2.7/D TotRetBdA m CI 10.42 -.6 -2.6 +1.0/B TotRetBdS CI 10.42 -.6 -2.5 +1.3/B USBdIdxInstl CI 9.14 -.7 -2.6 +.5/D WldDivS WS 30.48 +3.3 -.1 +2.5/E Diamond HillAllCpSelI LB 15.99 +2.6 -.7 +5.9/E CorpCrdtA m HY 11.23 +.4 +.5 +5.6/A CorpCrdtI HY 11.20 +.5 +.7 +5.9/A LgCpA m LV 25.34 +1.8 -4.2 +8.1/B LgCpC m LV 23.96 +1.7 -4.4 +7.3/C LgCpI LV 25.52 +1.8 -4.1 +8.4/B LgCpY LV 25.55 +1.8 -4.1 +8.5/A LngShrtA m LO 25.15 +1.0 -2.4 +3.3/C LngShrtC m LO 22.44 +.9 -2.6 +2.5/D LngShrtI LO 25.78 +1.0 -2.3 +3.6/C SmCpA m SV 35.65 +2.5 +.1 +5.4/D SmCpI SV 36.21 +2.5 +.2 +5.7/D SmCpY SV 36.24 +2.5 +.2 +5.8/D SmMidCpI MV 22.49 +2.9 +.2 +6.9/CDodge & CoxBal MA 104.43 +1.9 -.8 +7.3/A GlbStk WS 13.63 +2.4 -1.7 +6.8/B Inc CI 13.41 -.4 -1.6 +1.9/A IntlStk FB 45.85 +2.8 -1.0 +2.5/E Stk LV 200.04 +3.3 -.3 +10.2/ADominionImpactBdInv m CI 10.88 -.8 -2.6 +1.0/B ImpactEqInstl d LB 23.27 +2.1 -1.1 +4.9/E ImpactEqInv m LB 23.27 +2.0 -1.2 +4.6/E ImpactIntlEqInv m FV 8.96 +2.9 +.3 +5.7/ADoubleLineCorFII CI 10.71 -.6 -1.7 +1.7/A CorFIN b CI 10.70 -.6 -1.7 +1.4/A EmMktsFII EB 10.38 -.3 -2.1 +4.2/C EmMktsFIN b EB 10.38 -.4 -2.2 +3.9/C FltngRtI d BL 9.95 +.2 +1.3 +2.9/D FltngRtN m BL 9.97 +.2 +1.3 +2.7/E LowDurBdI CS 9.97 ... ... +1.8/A LowDurBdN b CS 9.96 ... ... +1.5/A MltAsstGrA m TV 9.41 +1.7 -1.1 +4.7/A MltAsstGrI d TV 9.45 +1.7 -1.0 +5.0/A TtlRetBdI CI 10.40 -.5 -1.3 +1.6/A TtlRetBdN b CI 10.39 -.6 -1.3 +1.4/ADreyfusAMTFMnBdA f MI 13.71 -.4 -1.9 +1.9/B AMTFMnBdZ MI 13.72 -.3 -1.7 +2.1/A ActvMidCpA f MB 60.53 +2.1 -1.6 +5.8/C ActvMidCpI MB 60.69 +2.1 -1.5 +6.0/C Apprec,IncInv LB 34.21 +1.0 -3.1 +7.6/D BalOppA f MA 22.59 +1.5 -1.0 +5.5/B BdMktIdxInv b CI 9.95 -.8 -2.7 +.2/D BstnCoSmCpValI SB 22.71 +4.8 +1.5 +9.1/A BstnCoSmMdCpGrI MG 21.06 -.2 +6.9 +10.4/A CAAMTFMnBdA f MF 14.64 -.4 -1.7 +1.8/B CAAMTFMnBdZ MF 14.64 -.4 -1.6 +2.0/B ConnecticutA f SI 11.33 -.4 -2.1 +1.0/C CorEqA m LB 17.24 +.9 -3.3 +7.3/D DiscpStk b LB 36.50 +2.1 -.2 +9.7/A DynTtlRetA f AM 15.29 +2.1 -3.2 -1.2/D DynTtlRetC m AM 14.21 +2.1 -3.5 -1.9/E DynTtlRetI AM 15.71 +2.1 -3.1 -.9/D EmMktsA m EM 10.85 -1.4 -3.3 +2.8/E GrandInc LG 21.20 +2.2 +.2 +8.6/D HYA m HY 6.14 +.5 -.8 +3.3/D HYI HY 6.14 +.4 -.7 +3.6/C HYMuniBdZ m HM 12.15 +.5 -.5 +5.2/A InCorpd LG 11.39 +2.0 -.4 +8.1/E InsSP500StkIdxI LB 53.07 +2.1 -.8 +9.7/A IntlBdA f IB 16.20 -2.5 +2.4 +2.7/B IntlStkI FG 18.41 +1.4 -1.5 +5.8/B IntlStkIdxInv FB 17.96 +3.5 +.2 +4.0/C IntrmMnBd MI 13.28 -.3 -1.7 +1.6/B IntrmTrmIncA f CI 12.93 -.6 -2.4 +.1/E IntrmTrmIncI CI 12.93 -.5 -2.3 +.5/D MassachusettsZ MT 11.25 -.4 -2.1 +1.3/C MidCpIdxInvs MB 37.05 +2.7 -.4 +8.4/A MnBd MI 11.46 -.4 -1.8 +2.1/A MnBdOppA f MI 12.58 -.4 -1.8 +1.9/B MnBdOppZ MI 12.58 -.4 -1.8 +2.0/B NJMnBd,IncA f MJ 12.64 -.2 -1.2 +2.3/C NYAMTFMnBdA f MN 14.47 -.5 -2.2 +1.7/B NYTxExBd MN 14.43 -.5 -1.9 +1.9/B NatrlResA f SN 32.91 +6.4 +2.7 +4.0/B OppcMidCpValA f MB 33.16 +2.1 -.8 +5.4/D OppcSmCpInv SG 37.45 +4.5 +2.0 +10.9/A PennsylvaniaA f MP 15.81 -.3 -1.8 +2.4/A RsrchGr,IncZ LG 15.58 +.5 +.8 +8.9/D SP500Idx LB 53.57 +2.1 -.9 +9.3/B ShrtIntermMnBdD b MS 12.73 -.3 -.3 +.3/D ShrtTrmIncD CS 10.17 ... -.6 +.3/D SmCpStkIdxInvs SB 32.22 +3.5 +2.3 +10.5/A StandishGlbFII IB 21.39 -.2 +.1 +1.3/D StratValA f LV 39.80 +3.8 -.7 +8.5/A StratValI LV 39.90 +3.8 -.6 +8.8/A StructMidCpA f MB 30.60 +2.5 -2.6 +6.3/C StructMidCpI MB 31.26 +2.5 -2.5 +6.6/C SustUSEqZ LB 11.14 +.9 -1.7 +5.3/E T/STtlRetBdI MI 22.45 -.3 -1.6 +1.6/B TechGrA f ST 50.90 -2.6 +3.9 +15.6/D TxMgdGrA m LB 28.19 +.5 -4.0 +6.5/E USMortgZ b GI 14.45 -.5 -1.8 .../B UltraShrtIncZ UB 10.07 +.1 +.4 +.2/E WldwideGrA f WS 51.32 +1.1 -4.1 +6.8/BDriehausActvInc XS 9.89 +.9 +1.7 +1.6/D EmMktsGrInv d EM 38.71 -2.6 -2.3 +6.2/B sEvnDrv AM 10.76 -.8 -.3 +1.1/BDupreeMtKntckyTFInc SI 7.55 -.4 -1.8 +1.5/A MtKntckyTFSM SS 5.18 -.4 -1.3 +.5/C MtNrthCrlnTFInc SI 11.25 -.7 -2.2 +1.6/A MtTnnssTFInc SI 11.15 -.6 -2.0 +1.4/BEPEmMktsSmCoA m EM 13.39 -1.8 -4.2 +4.0/DEaton VanceAMTFreeMuniIncA m ML 8.89 -.1 -1.0 +2.3/B AmtFreeMuniIncI ML 9.71 -.1 -1.0 +2.5/B AtlntCptSMIDCA m MG 30.94 +2.1 +1.4 +12.6/A AtlntCptSMIDCI MG 34.11 +2.1 +1.5 +12.8/A BalA m MA 8.98 +1.4 -1.1 +4.9/C BalC m MA 9.01 +1.3 -1.3 +4.1/D CAMnOpA m MF 10.13 -.5 -1.7 +2.4/A CnctctMnIncA m SL 9.88 -.2 -1.3 +1.6/B DivBldrA m LB 14.13 +1.7 -2.3 +7.3/D DivBldrC m LB 14.20 +1.6 -2.5 +6.5/E DivBldrI LB 14.12 +1.8 -2.2 +7.5/D FltngRtA m BL 9.37 +.5 +2.0 +4.0/B FltngRtAdv b BL 9.05 +.4 +1.9 +4.0/B FltngRtAdvtgA m BL 10.96 +.4 +2.0 +4.7/A FltngRtAdvtgAdv b BL 10.96 +.4 +2.1 +4.7/A FltngRtAdvtgC m BL 10.94 +.3 +1.9 +4.1/A FltngRtC m BL 9.04 +.4 +1.6 +3.2/D FltngRtHiIncA m BL 9.45 +.5 +1.6 +4.0/B FltngRtHiIncAdv b BL 8.88 +.4 +1.5 +4.0/B FltngRtHiIncC m BL 8.86 +.4 +1.3 +3.3/C FltngRtHiIncI BL 8.88 +.5 +1.6 +4.3/A FltngRtInstl BL 9.06 +.5 +2.0 +4.3/A FltngRtMuniIncA m MS 9.83 +.1 +.5 +.5/C GlbIncBldrA m IH 9.01 +1.5 -.6 +5.0/A GlbIncBldrC m IH 8.91 +1.4 -.9 +4.2/B GlbMcrAbRtA m NT 9.04 -.3 -.2 +2.5 GlbMcrAbRtI NT 9.03 -.2 ... +2.9 GovtOppsA m GS 6.17 +.1 -.2 +.4/A GovtOppsC m GS 6.16 +.1 -.4 -.4/D GrA m LG 27.49 +1.5 +3.2 +9.7/C GreaterChinaGrA m CH 25.53 +1.0 +.7 +7.4/A GreaterIndiaA m EI 34.79 +3.8 -5.5 +9.3/B HYMuniIncA m HM 8.76 -.4 -1.5 +3.6/C HYMuniIncC m HM 8.11 -.4 -1.7 +2.9/D HiIncOppsA m HY 4.43 +.7 -.6 +4.1/B HiIncOppsC m HY 4.43 +.6 -.8 +3.4/C IncofBostonA m HY 5.61 +.5 -.7 +3.8/C IncofBostonC m HY 5.62 +.4 -.9 +3.1/D IncofBostonI HY 5.61 +.3 -.6 +4.1/B LgCpValA m LV 19.27 +4.1 -1.0 +6.1/D LgCpValC m LV 19.27 +4.0 -1.3 +5.3/E LgCpValI LV 19.34 +4.1 -.9 +6.3/D LgCpValR b LV 19.21 +4.1 -1.0 +5.8/D MAMnIncA m MT 8.64 -.3 -1.8 +1.6/B MltStratAbsRetA m NT 8.63 +.3 +.1 +1.2/E MnstMnIncA m SM 9.18 -.4 -2.1 +1.3/D NYMuniIncA m MY 9.84 -.3 -1.8 +2.1/B NYMuniIncC m MY 9.84 -.4 -2.0 +1.4/D NrthCrlnMnIncA m SL 8.76 -.4 -1.6 +1.4/B NtnlLtdMtMnIncA m MI 9.67 -.4 -1.1 +1.2/D NtnlLtdMtMnIncC m MI 9.07 -.5 -1.2 +.4/E NtnlMnIncA m ML 9.65 -.1 -.9 +2.9/A NtnlMnIncC m ML 9.65 -.2 -1.1 +2.2/C NtnlMnIncI ML 9.65 -.1 -.8 +3.2/A NwJrsyMnIncA m MJ 8.98 -.3 -1.2 +2.3/C OhioMuniIncA m MO 8.73 -.2 -1.9 +1.9/B OregonMuniIncA m SL 8.39 -.1 -.4 +2.1/A PnsylvnMnIncA m MP 8.45 -.3 -.8 +1.8/C ShrtDrGovtIncA m GS 8.24 +.2 +.8 +1.4/A ShrtDrStratIncA m NT 7.45 +.2 +.9 +2.7 ShrtDrStratIncC m NT 7.02 +.1 +.7 +1.9 SthCrlnMnIncA m SL 8.99 -.1 -.8 +1.8/A TABSShTrmMnBdA m MS 10.19 -.5 -1.5 +.3/D TABSShTrmMnBdI MS 10.20 -.3 -1.3 +.5/C TxMgdEqAstAlcA m XM 20.18 +2.2 +.1 +7.6/A TxMgdEqAstAlcC m XM 18.75 +2.1 -.1 +6.8/B TxMgdGlbDivIncA m WS 12.56 +2.4 -.8 +5.5/C TxMgdGlbDivIncC m WS 12.53 +2.3 -1.0 +4.8/D TxMgdGr10 LB 1136.19 +1.7 -.6 +9.6/A TxMgdGr11A m LB 50.95 +1.7 -.7 +9.3/B TxMgdGr11C m LB 45.68 +1.6 -.9 +8.5/C TxMgdGr12A m LB 22.89 +1.7 -.7 +9.1/B TxMgdGr12C m LB 22.24 +1.6 -1.0 +8.3/C TxMgdMltCpGrA m LG 28.44 +1.7 +5.8 +10.1/C TxMgdSmCpA m SG 25.84 +2.5 +2.1 +8.4/C TxMgdValA m LV 26.25 +3.8 -.8 +7.2/C TxMgdValC m LV 25.19 +3.7 -1.0 +6.4/D TxMgdValI LV 26.13 +3.8 -.7 +7.5/C WldwideHlthSciA m SH 10.29 +3.3 -.1 -1.5/D WldwideHlthSciC m SH 10.37 +3.2 -.4 -2.2/DEdgar LomaxVal LV 14.48 +3.9 -2.6 +8.5/BEdgewoodGrInstl LG 31.37 +.9 +6.1 +16.1/AElfunDivers MA 18.35 +1.2 -1.3 +4.2/D Inc CI 11.03 -.7 -2.7 +.9/B IntlEq FB 22.62 +3.5 -.3 +2.8/E Trusts LG 60.44 +.5 +.1 +9.1/D TxExInc ML 11.23 -.4 -1.5 +2.0/CEmeraldBnkngFinA m SF 46.59 +2.3 +2.6 +18.0/A GrA m SG 26.12 +1.3 -1.2 +8.3/CEuroPacGoldA m SP 8.95 +5.8 +.8 +13.8/A IntlDivIncA m FV 8.13 ... -3.2 -3.0/E IntlValA m FV 7.44 -.5 -5.0 -3.3/EEvermoreGlbValInstl d SW 15.59 +3.4 +2.6 +11.5/AFAMEqIncInv MB 29.92 +2.0 -.4 +9.3/A ValInv MG 72.50 +1.8 -1.4 +8.3/BFDPBKInstlInvA m FB 13.69 +2.6 -2.6 +2.8 BRCorAlpBdInvA m MU 9.85 -.5 -2.9 ... FMICommonStk MB 26.59 +2.3 ... +7.4/B LgCp LB 21.50 +3.5 ... +8.3/CFPACptl MV 34.49 +3.3 +.5 -.8/E Crescent d MA 34.48 +1.5 -.6 +5.1/B NewInc NT 9.92 +.1 +.5 +1.6/D Paramount WS 22.39 +1.1 +.9 +8.2/A USVal LB 9.71 +1.4 -2.0 -.7/EFairholme FundsFcdInc HY 10.75 +4.2 -1.2 +5.6/A Fund d LV 18.48 +1.5 -8.2 -1.9/EFederatedAdjstblRtScIns GS 9.63 ... +.3 +.2/B BdA f TW 8.90 -.6 -3.0 +2.2/B BdC m TW 8.96 -.7 -3.3 +1.4/D BdF f TW 8.98 -.5 -3.0 +2.2/B BdInstl TW 8.91 -.5 -2.9 +2.5/A CloverSmValA f SV 25.20 +3.7 -2.8 +6.6/C CloverSmValIns SV 25.29 +3.7 -2.7 +6.9/C CptlIncA f CA 7.96 +1.5 -.8 +2.5/D CptlIncB m CA 7.97 +1.4 -1.2 +1.7/E CptlIncC m CA 7.96 +1.4 -1.1 +1.7/E CptlIncF f CA 7.95 +1.5 -.8 +2.5/D CptlIncInstl CA 7.96 +1.4 -.9 +2.7/D EqInc,IncA f LV 25.36 +3.8 +.7 +5.8/D EqInc,IncC m LV 25.31 +3.7 +.4 +5.0/E EqInc,IncInstl LV 25.35 +3.9 +.8 +6.0/D FltngRStrIncA m BL 9.95 +.4 +1.1 +3.4/C FltngRStrIncIns BL 9.95 +.4 +1.2 +3.7/B GlbAllcA f IH 19.92 +.9 -.9 +2.7/D GlbAllcC m IH 19.36 +.8 -1.1 +2.0/E GlbAllcInstl IH 20.04 +1.0 -.8 +3.0/C GvtIncIns GI 9.81 -.6 -2.1 +.2/A GvtIncSecIncF f GI 8.49 -.9 -2.3 -.1/C GvtUltShrDrIns UB 9.88 +.2 +.5 +.6/E GvtUltShrDrSvc UB 9.88 +.2 +.4 +.5/E HYTrustSvc d HY 6.71 +.7 -1.1 +4.0/B HiIncBdA f HY 7.38 +.5 -1.0 +4.0/B HiIncBdC m HY 7.36 +.2 -1.3 +3.2/D InsHYBdIns d HY 9.72 +.4 -1.1 +4.7/A IntermCorpBdIns TW 8.92 -.4 -1.9 +1.4/D IntermMuniSvc MI 9.84 -.4 -1.7 +1.6/B IntlLeadersA f FB 38.24 +5.0 +2.3 +4.1/C IntlLeadersC m FB 35.49 +4.9 +2.0 +3.3/D IntlLeadersIns FB 38.30 +5.0 +2.4 +4.3/C IntlSmMidCoA m FR 39.65 ... -.9 +5.0/E IntlStrVlDvA f FV 3.55 +2.5 -4.9 -.9/E IntlStrVlDvC m FV 3.52 +2.5 -5.2 -1.6/E IntlStrVlDvIns FV 3.56 +2.6 -4.6 -.6/E KaufLCA f LG 24.26 -.2 +3.4 +7.5/E KaufLCC m LG 22.40 -.3 +3.1 +6.6/E KaufLCIns LG 24.82 -.2 +3.4 +7.7/E KaufLCR b LG 23.21 -.3 +3.2 +7.0/E KaufmannA m MG 6.06 -.5 +8.4 +10.5/A KaufmannB m MG 5.03 -.4 +8.2 +10.0/A KaufmannC m MG 5.02 -.4 +8.2 +10.0/A KaufmannR m MG 6.07 -.5 +8.4 +10.5/A KaufmannSmCpA m SG 34.61 -.2 +7.6 +13.3/A KaufmannSmCpC m SG 29.93 -.3 +7.4 +12.7/A KaufmannSmCpR b SG 34.76 -.2 +7.6 +13.4/A MDTAllCpCorIns LV 28.43 +1.8 +2.5 +9.1/A MDTBalA f MA 18.76 +1.3 +.6 +4.8/C MDTLgCpGrA f LB 18.77 +.2 +3.2 +8.0/C MDTLgCpValInstl LV 28.22 +3.6 +.6 +7.4/C MDTLgCpValSvc LV 28.24 +3.6 +.5 +7.1/C MDTMidCpGrA f MB 41.09 -.1 +4.1 +8.9/A MDTSmCpCorInstl SB 20.30 +2.8 +1.4 +13.6/A MDTSmCpGrA f SG 23.57 +.9 +4.1 +13.6/A MDTSmCpGrInstl SG 24.51 +.9 +4.2 +13.9/A MIIntrmMnA f SI 10.85 -.5 -1.8 +.9/D MaxCpIdxInstl LB 12.70 +2.1 -.9 +9.7/A MaxCpIdxvc b LB 12.56 +2.0 -.9 +9.4/B MidCpIdxSvc MB 24.48 +2.7 -.3 +8.4/A MnHYAdvtgA f HM 8.81 -.1 -.9 +3.4/C MnHYAdvtgC m HM 8.80 -.3 -1.1 +2.6/D MnHYAdvtgF f HM 8.80 -.2 -1.0 +3.4/C MnStkAdvtgA x CA 13.48 +1.4 -.5 +4.8/A MnStkAdvtgAC x CA 13.47 +1.3 -.7 +4.0/B MnStkAdvtgAF x CA 13.48 +1.4 -.5 +4.8/A MnStkAdvtgAIns x CA 13.48 +1.4 -.4 +5.1/A MnUltraShrtA m MS 9.98 ... +.2 +.3/D MnUltraShrtIns MS 9.98 ... +.3 +.7/B MortgInstl CI 9.27 -.7 -2.0 +.8/C MuniBdA f ML 10.26 -.4 -1.8 +1.8/D OhioMuniIncA f MO 10.89 -.4 -1.6 +1.7/B OhioMuniIncF m MO 10.89 -.5 -1.7 +1.6/B PEMnIncA f MP 10.65 -.4 -1.5 +2.0/C PrudentBearA f BM 15.55 -2.1 -.4 -9.7/A PrudentBearIns BM 15.91 -2.1 -.3 -9.5/A ShIntTtRtBdIns CS 10.12 -.2 -.8 +.9/B ShrtIntrmDrMnA m MS 10.18 -.2 -.2 +.3/E ShrtIntrmDrMnIn MS 10.18 -.1 -.1 +.8/B ShrtTrmIncA m CS 8.44 ... -.1 +.5/D ShrtTrmIncInstl CS 8.44 +.2 +.2 +1.1/B ShrtTrmIncY CS 8.44 +.1 +.1 +1.2/B StratIncA f MU 8.83 +.2 -1.4 +2.7/C StratIncC m MU 8.82 +.1 -1.8 +1.9/D StratIncF f MU 8.77 +.2 -1.6 +2.7/C StratValDivA f LV 5.68 +2.8 -6.5 +5.6/D StratValDivC m LV 5.68 +2.7 -6.8 +4.7/E StratValDivIns LV 5.71 +2.9 -6.4 +5.8/D StrtgcIncIS MU 8.78 +.2 -1.3 +3.0/B TtlRetBdA m CI 10.54 -.6 -2.5 +1.0/B TtlRetBdC m CI 10.54 -.7 -2.6 +.5/D TtlRetBdInstl CI 10.54 -.6 -2.3 +1.5/A TtlRetBdSvc b CI 10.54 -.6 -2.4 +1.2/B TtlRetGovtBdIns GI 10.45 -.6 -2.1 +.1/B TtlRetGovtBdSvc b GI 10.45 -.6 -2.2 -.2/C USGvtSc13YrsIns GS 10.15 -.2 -.4 -.1/D USGvtSc13YrsY GS 10.15 -.2 -.4 .../C USGvtSc25YrIns GS 10.55 -.7 -1.5 -.6/E UltraShrtBdA m UB 9.09 +.1 +.3 +.7/D UltraShrtBdIns UB 9.09 +.2 +.4 +1.3/B forUSGovtSecA f GI 7.13 -.8 -2.3 .../BFidelity1000ValueIdx LV 12.44 +3.3 -2.0 +7.4/C 100Index LB 17.06 +2.1 -1.7 +10.0/A 500IdxIns LB 92.28 +2.1 -.7 +9.9/A 500IdxInsPrm LB 92.28 +2.1 -.7 +9.9/A 500IdxInv LB 92.27 +2.1 -.7 +9.8/A 500IndexPrm LB 92.28 +2.1 -.7 +9.9/A AllSectorEq LG 12.22 +2.0 +.3 +8.9/D ArizonaMuniInc SL 11.71 -.4 -2.2 +1.8/B AsstMgr20% XY 13.23 +.1 -1.1 +2.5/B AsstMgr30% XY 10.93 +.1 -1.1 +3.3/A AsstMgr40% CA 11.55 +.4 -1.0 +4.0/B AsstMgr50% CA 18.07 +.5 -.9 +4.6/A AsstMgr60% MA 12.47 +.7 -.7 +5.3/B AsstMgr70% MA 22.31 +1.0 -.4 +6.0/A AsstMgr85% AL 19.51 +1.3 -.1 +7.0/A BCGrowth LG 14.16 -.3 +2.3 +11.7/A BCGrowth LG 89.73 -.1 +2.2 +11.6/A BCGrowthK LG 89.86 -.1 +2.3 +11.8/A Balanced MA 23.62 +1.0 -.1 +6.3/A BalancedK MA 23.61 +1.0 -.2 +6.4/A BlueChipVal LV 19.30 +4.3 -1.5 +5.7/D CALtdTrmTFBd SS 10.43 -.3 -.7 +.7/B CAMuniInc MC 12.57 -.5 -2.1 +1.9/D Canada MQ 51.97 +2.8 -4.9 +1.1/D Cap&Inc HY 10.10 +.1 -.8 +4.9/A ChinaRegion CH 35.79 -1.9 -.5 +3.2/D CmdtyStrat BB 5.55 +2.4 +2.0 -4.2/E CnncticutMunInc SI 11.09 -.3 -1.8 +1.4/B CnsrvIncMnBd MS 10.00 ... +.3 +.6/C CnsrvIncMnBdIns MS 10.00 ... +.3 +.7/B Contrafund LG 124.04 +.8 +2.9 +12.3/A ContrafundK LG 124.00 +.8 +2.9 +12.4/A ConvertibleSecs CV 27.82 +.2 +.2 +1.3/E CorpBd TW 11.17 -.7 -3.3 +1.9/B CptlApprec LG 36.19 +1.9 +2.8 +7.8/E CptlApprecK LG 36.27 +1.9 +2.9 +7.9/E DisciplinedEq LB 38.43 +2.9 -.9 +7.2/D DisciplinedEqK LB 38.38 +2.9 -.9 +7.3/D DivGro LB 32.32 +2.8 -1.6 +7.0/D DivGroK LB 32.28 +2.8 -1.5 +7.1/D DiversIntl FG 39.37 +2.0 -1.6 +3.8/E DiversIntlK FG 39.30 +2.1 -1.6 +3.9/E EmMkts EM 21.02 -2.9 -1.8 +6.8/A EmMkts EM 31.87 -1.9 -2.7 +7.7/A EmMktsDbt EB 9.94 -.4 -1.6 +6.4/A EmMktsDiscovery EM 15.58 -.6 +1.4 +8.7/A EmMktsIdxPrm EM 11.28 -1.5 -1.1 +4.6/C EmMktsK EM 31.89 -1.9 -2.7 +7.9/A EmergEMEA EM 10.16 -5.7 -1.8 +6.6/B EmergingAsia PJ 43.41 -2.1 -3.6 +5.9/C EqDividendInc LV 26.85 +3.3 -2.8 +7.0/C EqDividendIncK LV 26.85 +3.4 -2.8 +7.1/C EqIncome LV 56.74 +2.8 -4.0 +6.1/D EqIncomeK LV 56.71 +2.9 -3.9 +6.2/D Europe ES 41.69 +1.6 -1.5 +4.4/B ExMktIdxInPr MB 62.47 +2.0 +.8 +7.8/B ExMktIdxInv MB 62.49 +2.0 +.8 +7.8/B ExMktIdxPr MB 62.49 +2.0 +.8 +7.8/B ExprtMltntnl LB 21.80 +3.1 -1.8 +7.8/D ExprtMltntnlK LB 21.76 +3.1 -1.8 +8.0/C Fidelity LG 45.79 +1.7 +1.2 +8.9/D FidelityK LG 45.78 +1.7 +1.3 +9.0/D FltngRtHiInc BL 9.52 +.5 +1.8 +3.6/C FltngRtHiInc BL 9.65 +.4 +1.5 +3.7/B FocedHiInc HY 8.46 +.1 -1.6 +3.3/D FocusedStock LG 23.59 +.5 +4.2 +10.6/B FourinOneIdx AL 44.01 +2.0 -.6 +6.9/A Frdm 2005 TA 12.45 +.3 -.9 +3.7/B Frdm 2010 TA 15.91 +.4 -.9 +4.3/A Frdm 2015 TD 13.27 +.6 -.8 +4.9/A Frdm 2020 TE 16.45 +.7 -.7 +5.4/A Frdm 2025 TG 14.30 +.8 -.7 +5.7/A Frdm 2030 TH 17.95 +1.1 -.6 +6.6/A Frdm 2035 TI 15.18 +1.4 -.4 +7.4/A Frdm 2040 TJ 10.66 +1.5 -.4 +7.5/A Frdm 2045 TK 12.08 +1.5 -.3 +7.5/A Frdm 2050 TN 12.15 +1.5 -.3 +7.5/A Frdm 2055 TL 13.69 +1.5 -.4 +7.5/A Frdm Inc RI 11.62 +.1 -1.1 +2.9/B FrdmIdx2055Inv TL 15.02 +1.8 -.6 +7.0/B GNMA GI 11.05 -.6 -2.2 +.4/A GlbCmdtyStk SN 13.50 +5.8 +2.4 +3.6/B GlbHiInc HY 9.62 -.1 -.6 +5.0/A GlbStrats MA 9.26 +.4 -1.0 +5.8/A GlbexUSIdxIns FB 13.47 +2.3 -.5 +4.3/C GlbexUSIdxInsPr FB 13.48 +2.3 -.4 +4.4/C GlbexUSIdxPr FB 13.47 +2.3 -.5 +4.3/C GlobalBalanced IH 25.45 +.2 +1.6 +5.4/A GlobalEqIncome WS 14.00 +2.8 -3.2 +5.5/D GlobalexUSIdx FB 13.18 +2.2 -.5 +4.4/C GovernmentInc GI 9.90 -.8 -2.4 -.1/C GrDiscv LG 33.61 +1.2 +3.2 +12.1/A GrDiscvK LG 33.63 +1.2 +3.3 +12.2/A GrStrategies MG 41.59 +.3 +1.1 +6.4/D GrStrategiesK MG 41.89 +.3 +1.2 +6.6/D GroCo LG 17.26 -1.5 +3.8 +14.6/A GroCo LG 184.76 -1.6 +3.4 +14.2/A GroCoK LG 184.78 -1.5 +3.4 +14.3/A Growth&Inc LB 36.99 +3.9 -2.0 +7.6/D Growth&IncK LB 36.96 +3.9 -2.0 +7.8/D HighIncome HY 8.82 +.4 ... +4.8/A Independence LG 37.98 +1.6 +1.9 +5.5/E IndependenceK LG 38.00 +1.6 +1.9 +5.6/E 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Continued on next page Mutual Funds Continued from previous page MONEY & MARKET$Page 17 www.sunnewspapers.net The Sun/Thursday, April 26, 2018

PAGE 49

InfPrtBd IP 11.73 -.3 -1.8 +.2/C InfPrtBdIdxPrm IP 9.67 -.3 -1.7 +.5/B In-ProtBondA m IP 11.57 -.3 -1.9 -.1/D In-ProtBondI IP 11.70 -.3 -1.8 +.1/D IntermediateBd CI 10.53 -.5 -1.8 +.7/C InternationalVa FV 9.05 +3.9 -.1 +2.7/D IntlCptlApprec FG 20.71 +.1 -1.7 +7.5/A IntlDiscv FG 45.15 +1.9 -1.1 +5.3/C IntlEnhIdx FV 10.23 +4.2 +.9 +6.1/A IntlGr FG 15.94 +.5 -1.3 +5.4/C IntlGr FG 13.47 +.5 -1.6 +5.1/C IntlIdxInstl FB 43.25 +3.6 +.3 +4.6/B IntlIdxInstlPrm FB 43.25 +3.6 +.3 +4.6/B IntlIdxInv FB 43.25 +3.6 +.2 +4.5/B IntlIdxPremium FB 43.25 +3.6 +.3 +4.6/B IntlRlEstt GR 11.73 +2.3 +.7 +5.4/A IntlSmCp FQ 30.14 +1.9 +.8 +11.5/A IntlSmCp FR 18.54 +1.4 +3.2 +10.0/B IntlSmCpOpps FR 19.93 +1.0 +3.1 +10.9/B IntlVal FV 10.72 +4.0 +.3 +3.0/C IntrmGovtInc GI 10.19 -.5 -1.5 -.1/C IntrmMuniInc MI 10.15 -.4 -1.5 +1.5/C IntrmTrBdIdPrm GI 10.27 -1.2 -3.0 -.3/C InvmGradeBd CI 10.88 -.7 -2.5 +1.3/A InvmGradeBd CI 7.66 -.7 -2.6 +1.0/B Japan JS 15.72 +2.9 +1.7 +8.3/C JapanSmlrCo JS 19.04 +2.0 +.4 +14.1/A LTTrsBdIdxPrm GL 12.25 -2.2 -6.9 -.7/C LargeCapStock LB 33.00 +3.6 -1.4 +7.8/D LatinAmerica LS 25.90 -3.3 +5.8 +4.9/D LgCpCorEnhIdx LB 14.68 +2.2 +.1 +9.2/B LgCpGrEnhIdx LG 18.99 +1.2 +.3 +10.4/B LgCpValEnhIdx LV 13.04 +3.1 -1.2 +8.3/B LimitedTermGov GS 9.74 -.3 -.9 -.1/C LowPrStk MV 54.89 +3.4 +.7 +7.9/B LowPrStkK MV 54.85 +3.4 +.7 +8.0/B LtdTrmMuniInc MS 10.39 -.4 -.7 +.7/B LvrgdCoStk MG 33.22 +.8 -.7 +4.3/E LvrgdCoStkK MG 33.30 +.8 -.7 +4.4/E MAMunicipalInc MT 11.84 -.5 -2.2 +1.8/A Magellan LG 106.06 +1.8 +1.4 +10.1/C MagellanK LG 105.93 +1.8 +1.5 +10.2/C MegaCapStock LB 17.12 +3.6 -1.8 +7.7/D MichiganMuniInc SI 11.86 -.5 -2.1 +1.9/A MidCapIdxIns MB 20.84 +1.9 -.7 +7.4/B MidCapIdxPrm MB 20.84 +1.9 -.7 +7.4/B MidCapStock MG 38.40 +2.1 +.5 +7.7/C MidCapStockK MG 38.42 +2.1 +.5 +7.8/C MidCapValue MV 24.35 +2.4 -4.2 +4.8/D MidCpEnhIdx MB 15.46 +1.8 -1.2 +7.1/B MinnesotaMnInc SM 11.31 -.5 -2.0 +1.6/C MortgageSecs CI 10.84 -.7 -2.2 +.7/C MrylndMuniInc SI 11.03 -.4 -2.4 +1.9/A MuniInc ML 12.63 -.4 -2.3 +2.1/C MuniInc2019 MS 10.54 -.1 +.2 +.9/A NJMunicipalInc MJ 11.54 -.4 -1.9 +2.4/B NYMuniInc MY 12.80 -.5 -2.2 +1.9/C NasdCmpIdx LG 92.11 +.3 +1.6 +12.3/A NewMillennium LG 40.21 +2.8 +1.1 +9.0/D NewMktsInc EB 15.57 -.7 -2.7 +5.4/A Nordic MQ 50.40 -1.9 -5.4 +5.4/B OTCPortfolio LG 112.22 -.8 +2.2 +13.7/A OTCPortfolioK LG 113.70 -.8 +2.2 +13.8/A OhioMunilInc MO 11.78 -.4 -2.4 +2.1/A Overseas FG 50.35 +2.6 -.7 +6.9/A OverseasK FG 50.24 +2.6 -.7 +7.1/A PacicBasin DP 34.30 -1.4 -3.3 +9.1/B PennsylvnMnInc MP 10.86 -.3 -1.8 +2.0/C Puritan MA 23.27 +1.3 -.3 +6.7/A PuritanK MA 23.26 +1.4 -.2 +6.8/A RealEstInv SR 38.21 +2.4 -8.5 +2.0/B RealEstateEq SR 11.70 +2.3 -8.6 +.3/D RlEstateIdxPrm SR 14.11 +2.4 -8.9 +.8/C RlEsttInc SR 10.67 +.4 -2.2 +4.3/A RlEsttInc SR 11.53 +.6 -3.8 +4.1/A SCGrth SG 26.30 +.3 +6.3 +13.1/A SCValue SV 20.20 +3.4 -.6 +9.0/B STTrsBdIdxPrm GS 10.18 -.4 -.9 +.1/B ShTrmBd CS 8.50 ... -.5 +.7/C ShrtDurHiInc HY 9.41 +.4 ... +2.7/E SmCapIdxIns SB 20.60 +2.8 +1.4 +8.7/B SmCapIdxInv SB 20.57 +2.8 +1.3 +8.5/B SmCpDiscv SB 12.53 +4.1 +.1 +5.5/D SmCpDiscv SB 29.93 +3.7 +.1 +5.6/D SmCpEnhIdx SB 13.75 +2.9 +.8 +6.5/D SmCpOpps SB 14.36 +2.1 +2.4 +7.0/C SmallCapStock SB 19.65 +3.6 +.2 +6.6/D StkSelorAllCp LG 44.34 +1.4 +.9 +9.3/D StkSelorSmCp SB 27.02 +2.1 +2.1 +6.8/D StkSlrLgCpVal LV 20.17 +3.6 -2.7 +5.6/D StratDivInc AL 14.61 +1.6 -3.6 +5.5/C StratInc MU 10.85 -.4 -.8 +3.5/A StratRlRet XY 8.82 +.9 -.7 +1.0/E TaxFreeBond ML 11.19 -.5 -2.3 +2.2/B TelecomandUtls SU 25.46 +4.5 +.4 +6.3/B TotalBond CI 10.32 -.6 -2.2 +1.6/A TotalEmMkts EM 13.23 -2.4 -2.4 +6.8/A Trend LG 99.26 +.4 +2.0 +11.0/B TtlIntlEq FG 9.20 +1.1 -1.2 +5.4/C TtlMktIdxF LB 75.75 +2.1 -.5 +9.5/B TtlMktIdxInsPrm LB 75.73 +2.1 -.5 +9.5/B TtlMktIdxInstl LB 75.74 +2.1 -.5 +9.5/B TtlMktIdxInv LB 75.75 +2.1 -.5 +9.4/B TtlMktIdxPrm LB 75.75 +2.1 -.5 +9.4/B USBdIdxF CI 11.18 -.8 -2.7 +.6/C USBdIdxIns CI 11.18 -.8 -2.8 +.6/C USBdIdxInsPrm CI 11.18 -.8 -2.7 +.6/C USBdIdxInv CI 11.18 -.9 -2.8 +.5/D USBdIdxPrm CI 11.18 -.8 -2.8 +.6/C ValDiscv LV 28.35 +3.7 -2.0 +5.9/D ValDiscvK LV 28.37 +3.7 -2.0 +6.0/D Value MV 117.33 +3.3 -3.1 +5.0/D ValueK MV 117.45 +3.3 -3.1 +5.1/D ValueStrategies LV 40.17 +2.4 -4.5 +5.0/E Worldwide WS 26.99 +1.1 +2.2 +8.1/AFidelity AdvisorAssetMgr60%A m MA 12.42 +.6 -.9 +5.0/C AssetMgr70%A m MA 22.27 +1.0 -.5 +5.7/B AssetMgr70%C m MA 22.15 +.9 -.8 +4.9/C AssetMgr70%I MA 22.31 +1.0 -.4 +6.0/A AssetMgr70%M m MA 22.27 +.9 -.6 +5.4/B BalancedA m MA 20.73 +.9 -.4 +6.0/A BalancedC m MA 20.59 +.9 -.6 +5.2/B BalancedI MA 21.13 +1.0 -.2 +6.3/A BalancedM m MA 20.96 +.9 -.5 +5.8/A BiotechnologyA m SH 25.14 -3.3 +.1 -3.8/E BiotechnologyI SH 26.59 -3.2 +.2 -3.5/E BiotechnologyM m SH 23.82 -3.3 ... -4.1/E CAMuniIncI MC 12.59 -.6 -2.2 +1.8/D CapitalDevA m LB 15.77 +3.7 -1.4 +7.6/D CapitalDevO LB 16.31 +3.7 -1.3 +7.9/C ConsumerDscrtA m CD 26.14 +1.6 +3.4 +8.6/B ConsumerStplsA m CC 77.03 -1.7 -10.5 +.5/E ConsumerStplsC m CC 74.96 -1.7 -10.7 -.2/E ConsumerStplsI CC 77.59 -1.7 -10.4 +.8/D ConsumerStplsM m CC 76.30 -1.7 -10.6 +.2/E CorporateBondI TW 11.17 -.7 -3.3 +1.8/C DiverIntlA m FG 23.21 +2.0 -1.9 +4.0/D DiverIntlC m FG 22.23 +1.9 -2.2 +3.3/E DiverIntlI FG 23.57 +1.9 -1.8 +4.3/D DiverIntlM m FG 23.05 +1.9 -2.0 +3.7/E DiversiedStkA m LB 25.20 +1.1 +1.8 +8.8/B DiversiedStkO LB 25.89 +1.2 +1.9 +9.2/B DividendGrowthA m LB 17.17 +2.8 -1.7 +6.5/E DividendGrowthC m LB 16.25 +2.7 -1.9 +5.7/E DividendGrowthI LB 18.11 +2.8 -1.5 +6.8/D DividendGrowthM m LB 17.09 +2.8 -1.7 +6.3/E EmMktsIncA m EB 13.70 -.7 -2.8 +5.0/B EmMktsIncC m EB 13.80 -.8 -3.1 +4.2/C EmMktsIncI EB 13.43 -.7 -2.7 +5.3/A EmMktsIncM m EB 13.64 -.7 -2.8 +4.9/B EmergingAsiaA m PJ 39.62 -2.1 -3.6 +5.8/C EmergingAsiaC m PJ 35.98 -2.2 -3.8 +5.0/D EmergingAsiaI PJ 40.84 -2.1 -3.5 +6.1/B EmergingMktsA m EM 29.33 -1.9 -2.8 +7.2/A EmergingMktsC m EM 27.88 -2.0 -3.1 +6.3/B EmergingMktsI EM 29.48 -1.9 -2.7 +7.5/A EmergingMktsM m EM 29.09 -2.0 -2.9 +6.9/A EnergyA m EE 35.85 +10.4 +4.1 -.2/A EnergyC m EE 32.93 +10.4 +3.9 -.9/A EnergyI EE 37.79 +10.5 +4.2 +.1/A EnergyM m EE 36.68 +10.4 +4.1 -.5/A EquityGrowthA m LG 112.66 +1.2 +3.2 +11.9/A EquityGrowthC m LG 96.31 +1.1 +2.9 +11.0/B EquityGrowthI LG 123.34 +1.2 +3.3 +12.2/A EquityGrowthM m LG 110.69 +1.2 +3.1 +11.6/A EquityIncomeA m LV 31.25 +3.2 -3.0 +5.9/D EquityIncomeC m LV 31.47 +3.2 -3.2 +5.1/E EquityIncomeI LV 32.66 +3.3 -2.9 +6.2/D EquityIncomeM m LV 31.95 +3.2 -3.0 +5.7/D EquityValueA m LV 18.57 +3.6 -2.2 +5.5/E FinancialSvcsA m SF 21.60 +2.3 -1.2 +10.4/C FinancialSvcsC m SF 20.22 +2.2 -1.5 +9.5/C FinancialSvcsM m SF 21.38 +2.2 -1.3 +10.1/C FltngRtHiIncA m BL 9.66 +.4 +1.5 +3.4/C FltngRtHiIncC m BL 9.66 +.4 +1.2 +2.6/E FltngRtHiIncI BL 9.64 +.4 +1.5 +3.6/C FltngRtHiIncM m BL 9.65 +.4 +1.4 +3.3/C Freedom2005A m TA 11.87 +.3 -1.1 +3.3/C Freedom2005I TA 11.95 +.3 -1.0 +3.6/B Freedom2010A m TA 12.36 +.4 -1.0 +3.9/A Freedom2010M m TA 12.31 +.4 -1.1 +3.6/B Freedom2015A m TD 12.53 +.6 -1.0 +4.5/A Freedom2015C m TD 12.41 +.6 -1.3 +3.7/C Freedom2015I TD 12.64 +.6 -.9 +4.8/A Freedom2015M m TD 12.50 +.6 -1.1 +4.3/B Freedom2020A m TE 13.66 +.7 -.9 +4.9/A Freedom2020C m TE 13.54 +.7 -1.2 +4.2/C Freedom2020I TE 13.77 +.8 -.9 +5.2/A Freedom2020M m TE 13.65 +.7 -1.0 +4.7/A Freedom2025A m TG 13.69 +.9 -.9 +5.2/B Freedom2025C m TG 13.48 +.8 -1.2 +4.4/D Freedom2025I TG 13.81 +.9 -.9 +5.5/A Freedom2025M m TG 13.71 +.9 -1.0 +5.0/B Freedom2030A m TH 14.91 +1.2 -.8 +6.1/A Freedom2030C m TH 14.66 +1.1 -1.1 +5.3/C Freedom2030I TH 15.00 +1.2 -.7 +6.4/A Freedom2030M m TH 14.84 +1.2 -.9 +5.8/B Freedom2035A m TI 14.63 +1.5 -.6 +6.8/A Freedom2035C m TI 14.26 +1.4 -.8 +6.0/C Freedom2035I TI 14.73 +1.4 -.5 +7.1/A Freedom2035M m TI 14.50 +1.4 -.8 +6.5/B Freedom2040A m TJ 15.67 +1.6 -.6 +6.9/B Freedom2040C m TJ 15.30 +1.5 -.8 +6.1/C Freedom2040I TJ 15.76 +1.5 -.5 +7.1/A Freedom2040M m TJ 15.60 +1.6 -.6 +6.6/B Freedom2045A m TK 12.19 +1.5 -.7 +6.9/B Freedom2045I TK 12.27 +1.6 -.5 +7.1/B Freedom2045M m TK 12.10 +1.5 -.7 +6.6/C Freedom2050A m TN 12.16 +1.6 -.6 +6.9/B Freedom2050I TN 12.23 +1.6 -.6 +7.1/B Freedom2050M m TN 12.09 +1.5 -.7 +6.6/C Freedom2055A m TL 13.36 +1.6 -.6 +6.9/C Freedom2055I TL 13.41 +1.6 -.5 +7.2/B FreedomIncomeA m RI 10.95 +.2 -1.1 +2.6/C FreedomIncomeI RI 10.98 +.1 -1.1 +2.9/B GlblCapApprecI SW 19.26 +2.7 +.1 +8.1/C GlobalCmdtyStkI SN 13.51 +5.9 +2.5 +3.7/B GovernmentIncA m GI 9.92 -.9 -2.4 -.4/D GovernmentIncC m GI 9.91 -.9 -2.8 -1.2/E GovernmentIncI GI 9.91 -.9 -2.4 -.1/C GovernmentIncM m GI 9.91 -.9 -2.5 -.4/D Growth&IncomeA m LB 27.76 +3.8 -2.2 +7.3/D Growth&IncomeC m LB 26.03 +3.7 -2.4 +6.5/E Growth&IncomeM m LB 27.77 +3.7 -2.3 +7.0/D GrowthOppsA m LG 66.35 ... +2.5 +10.7/B GrowthOppsC m LG 58.12 -.1 +2.3 +9.9/C GrowthOppsI LG 71.02 ... +2.6 +11.0/B GrowthOppsM m LG 65.93 -.1 +2.4 +10.5/B HealthCareA m SH 45.59 +2.7 +6.9 +2.9/B HealthCareC m SH 36.64 +2.7 +6.7 +2.2/B HealthCareI SH 49.47 +2.8 +7.0 +3.2/B HealthCareM m SH 42.67 +2.7 +6.8 +2.7/B HighIncAdvtgA m HY 11.16 +.8 -.6 +5.1/A HighIncAdvtgC m HY 11.14 +.7 -.9 +4.3/B HighIncAdvtgI HY 10.46 +.8 -.6 +5.4/A HighIncAdvtgM m HY 11.22 +.8 -.6 +5.1/A HighIncomeA m HY 7.71 +.4 -.9 +3.6/C HighIncomeC m HY 7.68 +.2 -1.1 +2.8/D HighIncomeI HY 7.72 +.3 -.8 +3.8/C HighIncomeM m HY 7.69 +.3 -.9 +3.6/C IndustrialsA m ID 40.84 +1.0 -2.6 +8.8/B IndustrialsC m ID 36.57 +.9 -2.8 +8.0/C IndustrialsI ID 42.94 +1.0 -2.5 +9.1/B IndustrialsM m ID 39.94 +1.0 -2.6 +8.6/C IntermMuniIncA m MI 10.16 -.3 -1.6 +1.2/D IntermMuniIncI MI 10.16 -.4 -1.6 +1.4/C IntlCapitalAppA m FG 19.40 +.1 -1.8 +7.1/A IntlCapitalAppC m FG 17.13 ... -2.0 +6.3/B IntlCapitalAppM m FG 18.92 ... -1.9 +6.8/B IntlDiscvA m FG 44.86 +1.9 -1.2 +4.9/D IntlDiscvI FG 45.04 +1.9 -1.1 +5.3/C IntlGrA m FG 13.38 +.5 -1.7 +4.8/D IntlGrC m FG 13.14 +.4 -1.9 +4.0/E IntlGrI FG 13.44 +.4 -1.6 +5.1/C IntlSmCapOppsI FR 19.90 +1.0 +3.1 +10.9/B IntlSmallCapA m FQ 29.60 +1.9 +.7 +11.2/A IntlSmallCapI FQ 30.33 +1.9 +.8 +11.5/A InvestmentGrBdA m CI 7.66 -.6 -2.6 +.7/C InvestmentGrBdI CI 7.67 -.7 -2.6 +.9/B LargeCapA m LB 32.77 +3.7 -1.5 +7.7/D LargeCapC m LB 29.68 +3.6 -1.7 +6.8/D LargeCapI LB 34.28 +3.7 -1.4 +7.9/C LargeCapM m LB 32.69 +3.6 -1.6 +7.4/D LeveragedCoStkA m MG 42.80 +2.6 -1.3 +3.7/E LeveragedCoStkC m MG 38.24 +2.5 -1.5 +2.9/E LeveragedCoStkI MG 43.76 +2.6 -1.2 +4.0/E LeveragedCoStkM m MG 41.42 +2.6 -1.4 +3.4/E LimitedTermBdA m CS 11.24 -.1 -1.1 +.5/D LimitedTermBdC m CS 11.21 -.3 -1.4 -.2/E LimitedTermBdI CS 11.27 -.2 -1.0 +.8/C LimitedTermBdM m CS 11.24 -.2 -1.1 +.5/D LtdTermMuniIncA m MS 10.41 -.3 -.8 +.3/D LtdTermMuniIncI MS 10.40 -.3 -.6 +.6/C MaterialsA m SN 81.42 +2.1 -5.4 +5.7/A MaterialsC m SN 78.52 +2.1 -5.7 +4.9/A MaterialsI SN 81.64 +2.2 -5.4 +6.0/A MegaCapStockA m LB 16.95 +3.6 -1.9 +7.5/D MegaCapStockI LB 17.13 +3.6 -1.8 +7.7/D MidCapIIA m MG 20.75 +2.6 +1.0 +7.8/C MidCapIIC m MG 18.46 +2.6 +.8 +7.0/C MidCapIII MG 21.42 +2.7 +1.1 +8.2/B MidCapIIM m MG 20.23 +2.6 +.9 +7.6/C MidCapValueA m MV 23.99 +2.4 -4.4 +4.5/E MortgageSecI CI 10.80 -.7 -2.2 +.6/C NewInsA m LG 31.48 +1.3 +2.5 +10.9/B NewInsC m LG 27.57 +1.2 +2.3 +10.1/C NewInsI LG 32.18 +1.3 +2.6 +11.2/B NewInsM m LG 30.44 +1.3 +2.5 +10.6/B NewInsZ LG 32.22 +1.3 +2.6 +11.3/B OverseasA m FG 24.61 +2.5 -1.0 +4.3/D OverseasI FG 25.14 +2.5 -.8 +4.7/D OverseasM m FG 25.28 +2.5 -1.0 +4.1/D RealEstateA m SR 19.83 +2.2 -9.0 -.3/D RealEstateI SR 20.02 +2.2 -8.9 .../D RealEstateM m SR 19.82 +2.2 -9.0 -.5/E RlEstIncA m SR 11.47 +.6 -3.8 +3.8/A RlEstIncC m SR 11.34 +.5 -4.1 +3.1/A RlEstIncI SR 11.49 +.6 -3.8 +4.1/A RlEstIncM m SR 11.47 +.5 -3.9 +3.8/A SCGrthA m SG 25.27 +.2 +6.3 +12.8/A SCGrthC m SG 22.66 +.2 +6.0 +11.9/A SCGrthI SG 26.37 +.3 +6.4 +13.1/A SCGrthM m SG 24.50 +.2 +6.2 +12.5/A SCValueA m SV 19.83 +3.3 -.7 +8.7/B SCValueI SV 20.20 +3.3 -.6 +9.0/B SCValueM m SV 19.37 +3.3 -.7 +8.4/B SeriesGrOpps LG 13.09 +.1 +2.7 +11.4/B SeriesSmallCap SB 11.92 +2.1 +.1 +4.5/E SmallCapA m SB 25.75 +2.0 -.2 +4.1/E SmallCapC m SB 19.37 +1.9 -.5 +3.3/E SmallCapI SB 28.27 +2.1 -.1 +4.4/E SmallCapM m SB 23.81 +2.0 -.3 +3.9/E StgIncA m MU 12.09 -.4 -.9 +3.3/B StgIncC m MU 12.06 -.5 -1.1 +2.5/C StgIncI MU 12.26 -.4 -.8 +3.6/A StgIncM m MU 12.09 -.4 -.8 +3.3/B StockSelAllCpA m LG 44.36 +1.4 +.8 +8.9/D StockSelAllCpI LG 44.36 +1.4 +.9 +9.2/D StockSelAllCpK LG 44.35 +1.4 +.9 +9.4/D StockSelAllCpM m LG 44.33 +1.4 +.7 +8.6/D StockSlrMidCp MG 40.58 +3.0 +1.6 +7.3/C StockSlrMidCpA m MG 38.91 +2.9 +1.5 +7.1/C StockSlrMidCpC m MG 35.50 +2.9 +1.3 +6.3/D StockSlrMidCpI MG 40.66 +3.0 +1.6 +7.3/C StockSlrMidCpM m MG 39.12 +2.9 +1.4 +6.8/D StratDiv&IncA m AL 14.53 +1.6 -3.7 +5.3/C StratDiv&IncC m AL 14.46 +1.5 -4.0 +4.5/D StratDiv&IncI AL 14.58 +1.6 -3.6 +5.5/C StratDiv&IncM m AL 14.52 +1.6 -3.8 +5.0/D StrategicRlRetI XY 8.80 +.9 -.7 +1.0/E TechnologyA m ST 55.50 -1.5 +3.7 +19.3/A TechnologyC m ST 47.14 -1.5 +3.4 +18.4/B TechnologyM m ST 52.65 -1.5 +3.6 +19.0/B TotalBondA m CI 10.33 -.6 -2.3 +1.3/B TotalBondC m CI 10.33 -.6 -2.6 +.5/D TotalBondI CI 10.31 -.6 -2.3 +1.5/A TotalBondM m CI 10.31 -.6 -2.3 +1.3/B UtilitiesA m SU 29.72 +3.7 +2.3 +7.2/A ValueA m MV 24.69 +3.3 -3.3 +4.5/E ValueStratsA m LV 34.50 +2.4 -4.6 +4.7/E ValueStratsI LV 37.71 +2.4 -4.6 +4.9/E ValueStratsK LV 40.13 +2.4 -4.5 +5.1/E ValueStratsM m LV 36.29 +2.4 -4.7 +4.5/EFidelity SelectAdvisorGoldA m SP 19.02 +.8 -6.1 +5.6/B AdvisorGoldC m SP 17.80 +.8 -6.3 +4.9/C AdvisorGoldI SP 19.52 +.8 -6.0 +6.0/B AirTransp ID 76.22 +1.6 -4.2 +10.0/A Banking SF 33.14 +3.3 +1.3 +13.8/B Biotechnology SH 210.67 -3.8 +.2 -3.1/E Brkrg&InvmtMgmt SF 78.11 +1.5 +.4 +7.8/E Chemicals SN 157.27 +1.5 -6.0 +10.1/A CommsEquip ST 36.90 +2.7 +9.1 +8.7/E Computers ST 89.83 +.5 +1.4 +10.8/E Const&Hsg MG 55.98 ... -9.3 +6.2/D ConsumerDiscret CD 42.20 +1.6 +3.5 +9.3/A ConsumerFinance SF 15.19 +2.2 -2.1 +8.4/D ConsumerStaples CC 77.75 -1.7 -10.4 +.8/D Defense&Aero ID 174.79 +1.9 +7.8 +17.4/A Energy EE 46.62 +10.5 +4.3 +.2/A EnergyService EE 47.15 +10.6 +4.0 -3.9/B Envir&AltEngy ID 24.71 -.4 -4.1 +10.7/A FinancialSvcs SF 110.15 +2.3 -1.2 +10.6/C Gold SP 19.53 +.9 -6.0 +5.9/B HealthCare SH 230.84 +2.9 +7.0 +3.0/B HealthCareSvcs SH 89.27 +8.0 +5.0 +8.4/A ITServices ST 56.76 +1.0 +5.9 +15.9/C Industrials ID 34.38 +1.0 -2.5 +9.1/B Insurance SF 68.40 +3.1 -1.9 +11.5/B Leisure CD 157.88 +3.2 +.6 +9.2/A Materials SN 81.81 +2.2 -5.4 +6.0/A MedTech&Devcs SH 45.58 +5.1 +8.4 +12.5/A Multimedia CD 72.04 +1.4 -3.9 +3.4/D NaturalGas EE 24.06 +9.0 +1.0 -9.0/D NaturalRes EE 30.38 +8.5 +1.0 -1.8/B Pharmaceuticals SH 18.66 +.7 +1.2 -4.3/E Retailing CD 139.19 +1.0 +5.4 +14.8/A Semicon ST 104.92 -4.1 -.5 +20.5/A Swre&ITSvcs ST 169.23 +1.4 +4.1 +18.9/B Technology ST 167.08 -1.6 +3.4 +19.5/A Telecom SC 56.80 +6.4 -2.2 +5.4/A Transportation ID 96.17 +3.5 -3.0 +8.5/C Utilities SU 81.26 +3.7 +2.3 +7.5/A Wireless SC 9.85 +.8 -1.7 +7.4/AFiera CapitalSTRONGNtnCcyIns CR 16.69 -1.9 -1.4 -.9/E SmMidCapGrInstl MG 20.97 +.1 +3.2 +6.8/DFirst EagleGlbA m IH 58.85 +2.5 -.4 +5.8/A GoldA m SP 16.28 +1.6 -3.8 +4.0/D OverseasA m FB 24.57 +2.2 -.5 +4.0/C USValA m LB 20.17 +2.5 +.4 +7.0/D USValI LB 20.49 +2.6 +.5 +7.3/D ofAmericaI MB 35.59 +2.4 -2.2 +3.0/E ofAmericaY b MB 35.48 +2.4 -2.3 +2.7/EFirst InvestorsEqIncA m LV 10.56 +2.9 -2.4 +6.5/D ForIncA m HY 2.44 +.1 -.8 +3.3/C GlbA m WS 8.37 +.2 +.1 +5.6/C GovtA m GI 10.07 -.7 -2.4 -.9/E GrandIncA m LV 22.96 +2.4 -3.2 +4.7/E IntlA m FG 15.69 +.2 -4.3 +4.9/D InvmGradeA m TW 9.22 -.7 -3.3 +.8/E OppA m MB 40.46 +2.2 -2.8 +4.6/D SelGrA m LG 12.07 +2.8 +1.2 +10.3/C SpecSitsA m SV 31.46 +3.8 -1.5 +6.8/C TEIncA m MI 9.16 -.3 -1.6 +1.0/D TENYA m MY 13.77 -.5 -1.8 +1.2/E TEOppsA m ML 16.02 -.6 -2.2 +1.3/E TtlRetA m MA 19.56 +1.2 -3.1 +2.8/EFirst WesternFI CI 9.57 -.4 -1.6 +1.8/A ShrtDrBd CS 9.81 -.1 -.2 +1.5/AFirsthandTechOpps ST 10.81 -1.9 +8.3 +17.6/BFort PittCptlTtlRet d LB 26.09 +1.6 ... +10.8/AFranklin TempletonAdjUSGvtScA m GS 8.16 ... ... -.2/D AdjUSGvtScAdv GS 8.17 ... +.1 .../C AdjUSGvtScC m GS 8.16 ... ... -.6/E AlbmTxFrIncA m SL 10.51 -.4 -1.5 +1.5/B AlbmTxFrIncA m SL 10.79 -.5 -1.5 +1.4/C AlbmTxFrIncAdv SL 10.54 -.4 -1.5 +1.6/B AlbmTxFrIncC m SL 10.69 -.3 -1.7 +.9/D BalA m MA 11.98 +1.7 -2.0 +4.3/D BalAdv MA 12.01 +1.7 -1.9 +4.6/C BalC m MA 11.87 +1.6 -2.2 +3.5/E BalSheetInvmA m MV 38.84 +3.7 -1.0 +7.1/C BalSheetInvmAdv MV 40.16 +3.8 -.9 +7.4/B BalSheetInvmC m MV 37.15 +3.7 -1.2 +6.3/C BiotechDiscvA m SH 145.56 -4.1 -3.2 -5.5/E BiotechDiscvAdv SH 148.95 -4.1 -3.1 -5.2/E CAHYMuniA m MC 10.56 -.4 -1.9 +3.1/A CAHYMuniAdv MC 10.59 -.3 -1.8 +3.2/A CAHYMuniC m MC 10.64 -.5 -2.0 +2.5/B CAIntTrTFIncA m MF 11.71 -.4 -1.4 +1.3/C CAIntTrTFIncAdv MF 11.74 -.4 -1.4 +1.4/C CAIntTrTFIncC m MF 11.76 -.4 -1.6 +.8/E CATxFrIncA m MC 7.23 -.5 -2.3 +2.2/C CATxFrIncAdv MC 7.22 -.5 -2.2 +2.3/C CATxFrIncC m MC 7.22 -.6 -2.4 +1.6/E ChinaWldA m CH 22.30 -.1 +3.0 +3.3/D ChinaWldAdv CH 22.46 -.1 +3.2 +3.6/D ClrdTxFrIncA m SL 11.25 -.4 -1.3 +1.3/C ClrdTxFrIncAdv SL 11.25 -.4 -1.3 +1.4/C ClrdTxFrIncC m SL 11.38 -.5 -1.6 +.7/E CnctTxFrIncA m SL 10.02 -.4 -1.1 +1.0/D CnsrvAllcA m CA 14.82 +.6 ... +2.9/D CnsrvAllcC m CA 14.52 +.6 -.3 +2.2/E CnsrvAllcR b CA 14.76 +.8 +.1 +2.7 CnvrtSecA m CV 20.19 -.8 +4.0 +8.4/A CnvrtSecAdv CV 20.19 -.8 +4.1 +8.6/A CnvrtSecC m CV 19.87 -.9 +3.7 +7.6/A CorfolioAllcA m XM 19.91 +2.1 +1.2 +6.9/B CorfolioAllcC m XM 19.61 +2.2 +1.1 +6.2 DevMktsA m EM 21.04 -3.9 -4.3 +5.7/B DevMktsAdv EM 20.94 -3.9 -4.2 +6.0/B DevMktsC m EM 20.39 -3.9 -4.5 +4.9/C DynaTechA m LG 69.14 -.7 +5.7 +14.1/A DynaTechAdv LG 71.11 -.7 +5.8 +14.4/A DynaTechC m LG 58.18 -.8 +5.5 +13.3/A DynaTechR b LG 67.27 -.8 +5.7 +13.9/A DynaTechR6 LG 71.73 -.7 +5.9 +14.6/A EMSmCpA m EM 14.91 -.7 -1.3 +5.6/B EMSmCpAdv EM 15.08 -.7 -1.2 +5.8/B EMSmCpC m EM 14.21 -.8 -1.5 +4.8/C EmergMktDbtOpps EB 11.85 -.2 +1.5 +6.8/A EqIncA m LV 24.63 +3.2 -1.5 +7.4/C EqIncC m LV 24.43 +3.2 -1.8 +6.6/D FdrIntTrTFIncA m MI 11.85 -.4 -1.5 +1.0/D FdrIntTrTFIncAd MI 11.88 -.4 -1.5 +1.1/D FdrIntTrTFIncC m MI 11.89 -.4 -1.7 +.5/E FdrLtdTrTFIncA m MS 10.24 -.3 -.2 +.2/E FdrTFIncA m ML 11.66 -.4 -1.5 +1.4/D FdrTFIncAdv ML 11.67 -.4 -1.4 +1.5/D FdrTFIncC m ML 11.65 -.5 -1.6 +.8/E FloridaTFIncA m SL 10.39 -.3 -.8 +1.0/D FloridaTFIncC m SL 10.61 -.3 -1.1 +.5/E FltngRtDlyAcsA m BL 8.77 +.4 +1.5 +3.3/C FltngRtDlyAcsAd BL 8.77 +.4 +1.6 +3.5/C FltngRtDlyAcsC m BL 8.77 +.3 +1.4 +2.9/D FndngsAlA m AL 14.38 +3.3 -.9 +3.9 FndngsAlAd AL 14.48 +3.3 -.9 +4.2 FndngsAlC m AL 14.14 +3.3 -1.2 +3.2 FocedCorEqA m LB 16.16 +.1 ... +2.6/E FrgnA m FV 7.95 +2.4 -1.5 +2.6/D FrgnAdv FV 7.83 +2.5 -1.5 +2.8/D FrgnC m FV 7.76 +2.4 -1.8 +1.8/E FrgnR b FV 7.79 +2.4 -1.6 +2.3/D FrgnR6 FV 7.82 +2.4 -1.5 +3.0/C FrgnSmlrCoA m FA 20.51 +.9 +.6 +6.4/C GlbBalA1 m IH 3.14 +2.3 -.5 +2.3/D GlbBalAdv IH 3.15 +2.3 -.4 +2.6/D GlbBalC m IH 3.11 +2.0 -.9 +1.5/E GlbBalC1 m IH 3.13 +2.3 -.8 +1.8/E GlbBdA m IB 12.00 +2.0 +2.0 +1.5/D GlbBdAdv IB 11.95 +2.0 +2.0 +1.7/C GlbBdC m IB 12.03 +2.0 +1.8 +1.1/D GlbBdR b IB 12.00 +2.0 +1.9 +1.2/D GlbBdR6 IB 11.95 +2.0 +2.0 +1.9/C GlbOppsTrustA m WS 22.60 +2.7 -.6 +4.5/D GlbRlEsttA m GR 8.00 +.8 -5.7 +.2/E GlbSmlrCoA m SW 10.52 +1.4 -.4 +6.4/D GlbSmlrCoAdv SW 10.57 +1.4 -.4 +6.7/D GlbTtlRetA m IB 12.13 +1.8 +2.0 +2.1/C GlbTtlRetAdv IB 12.15 +1.8 +2.1 +2.4/B GlbTtlRetC m IB 12.11 +1.7 +1.8 +1.7/C GlbTtlRetR6 IB 12.13 +1.8 +2.0 +2.5/B GldPrcMtlsA m SP 14.66 +2.0 -6.5 +3.4/E GldPrcMtlsAdv SP 15.53 +2.0 -6.4 +3.6/E GldPrcMtlsC m SP 13.52 +1.9 -6.7 +2.6/E Gr,IncA m WS 27.00 +2.9 -1.0 +4.1/E Gr,IncAdv WS 27.04 +2.9 -.9 +4.3/D Gr,IncC m WS 26.31 +2.9 -1.2 +3.3/E Gr,IncRet b WS 26.76 +2.9 -1.0 +3.8/E GrA m LG 96.13 +1.5 +1.7 +10.7/B GrAdv LG 96.35 +1.5 +1.8 +11.0/B GrAllcA m AL 19.37 +1.4 +.5 +5.7 GrAllcC m AL 18.80 +1.4 +.2 +4.9 GrAllcR b AL 19.11 +1.4 +.4 +5.4 GrC m LG 88.19 +1.4 +1.5 +9.9/C GrOppsA m LG 37.91 -.1 +4.5 +7.8/E GrOppsAdv LG 40.62 ... +4.6 +8.1/E GrOppsC m LG 32.10 -.2 +4.3 +7.0/E GrOppsR6 LG 41.05 ... +4.6 +8.3/D GrR b LG 95.71 +1.5 +1.6 +10.4/B GrR6 LG 96.27 +1.5 +1.8 +11.2/B GrR6 WS 26.99 +2.9 -.8 +4.4/D GrgTxFrIncA m SL 11.56 -.5 -1.6 +1.1/D GrgTxFrIncC m SL 11.73 -.5 -1.8 +.5/E HYTxFrIncA m HM 9.89 -.1 -.9 +1.9/E HYTxFrIncAdv HM 9.93 -.2 -.9 +2.0/E HYTxFrIncC m HM 10.08 -.3 -1.1 +1.3/E HiIncA m HY 1.84 +.5 -.8 +2.9/D HiIncAdv HY 1.84 -.1 -1.3 +2.8/D HiIncC m HY 1.86 +.4 -1.4 +2.3/E HiIncR b HY 1.87 -.1 -1.4 +2.4/E IncA m CA 2.30 +2.2 -1.7 +3.4/C IncAdv CA 2.28 +2.3 -1.7 +3.6/B IncC m CA 2.33 +2.2 -1.8 +2.8/D IncR b CA 2.26 +2.7 -1.8 +3.1/C IncR6 CA 2.28 +2.3 -1.6 +3.6/B IndiaGrA m EI 14.77 +1.6 -7.5 +6.6/E InsFrgnSmlrCAdv FA 25.29 +1.0 +.8 +6.9/C InsGlbEqAdv WS 10.47 +2.6 -1.1 +3.8/E InsIntlEqPrmry FV 21.84 +2.2 -.7 +2.7/D IntlBdA m IB 10.67 +1.8 +1.7 +1.2/D IntlBdAdv IB 10.68 +1.8 +1.8 +1.4/D IntlGrA m FG 14.63 +.5 +1.1 +9.0/A IntlSmCpGrA m FQ 19.52 -1.5 -3.1 +6.9/E IntlSmCpGrAdv FQ 19.57 -1.4 -3.0 +7.2/E IntlSmCpGrR6 FQ 19.56 -1.4 -2.9 +7.4/D KNTxFrTFIncA m SL 10.70 -.3 -1.1 +1.2/C LS2025RtrTrgA m TG 12.92 +1.0 -.1 +3.3/E LS2035RtrTrgA m TI 13.67 +1.1 -.1 +4.1/E LsnTxFrTFIncA m SL 10.80 -.5 -1.6 +1.2/C LsnTxFrTFIncC m SL 10.98 -.5 -1.8 +.7/E LwDrTtlRetA m CS 9.65 ... -.3 +.7/C LwDrTtlRetAdv CS 9.70 ... -.3 +.9/B LwDrTtlRetC m CS 9.61 -.1 -.5 +.3/D MATFIncA m MT 11.39 -.6 -2.4 +1.8/A MATFIncC m MT 11.53 -.6 -2.4 +1.2/C MichiganTFIncA m SL 11.17 -.4 -1.7 +1.2/C MichiganTFIncC m SL 11.35 -.4 -1.9 +.6/E MicroCpValA m SV 33.22 +2.0 -2.2 +7.4/C MicroCpValAdv SV 33.40 +2.0 -2.2 +7.7/C MnstTxFrIncA m SM 11.97 -.7 -2.1 +1.1/D MnstTxFrIncC m SM 12.11 -.6 -2.2 +.6/E ModAllcA m MA 16.12 +.9 +.1 +4.3/D ModAllcAdv MA 16.15 +1.1 +.4 +4.7 ModAllcC m MA 15.64 +1.0 ... +3.6 ModAllcR b MA 16.07 +1.1 +.2 +4.1 MrylndTFIncA m SL 10.69 -.4 -1.5 +1.1/D MrylndTFIncC m SL 10.91 -.4 -1.6 +.6/E MsrTxFrIncA m SL 11.31 -.3 -1.4 +1.0/D MsrTxFrIncAdv SL 11.32 -.3 -1.3 +1.2/C MsrTxFrIncC m SL 11.43 -.4 -1.5 +.5/E MutA m XM 28.18 +4.3 -.6 +4.4/E MutBeaconA m XM 16.39 +4.0 -.5 +5.5/D MutBeaconC m XM 16.23 +4.0 -.7 +4.7/D MutBeaconZ XM 16.55 +4.1 -.4 +5.8/D MutC m XM 27.81 +4.3 -.8 +3.6/E MutEuropeanA m ES 20.76 +5.4 +2.1 +1.6/E MutEuropeanC m ES 20.76 +5.4 +1.9 +.9/E MutEuropeanR6 ES 21.38 +5.5 +2.2 +2.0/E MutEuropeanZ ES 21.39 +5.5 +2.2 +1.9/E MutFinclSvcsA m SF 24.22 +4.4 +.1 +8.9/D MutFinclSvcsC m SF 24.04 +4.3 -.2 +8.1/D MutFinclSvcsZ SF 24.18 +4.4 +.2 +9.1/D MutGlbDiscvA m WS 31.89 +4.7 +.3 +3.9/E MutGlbDiscvC m WS 31.45 +4.6 ... +3.1/E MutGlbDiscvR b WS 31.43 +4.7 +.2 +3.6/E MutGlbDiscvZ WS 32.53 +4.7 +.3 +4.2/E MutIntlA m FV 16.07 +5.9 +1.1 +2.3/D MutQuestA m IH 15.91 +3.4 +1.6 +4.4/B MutQuestC m IH 15.60 +3.4 +1.4 +3.7/C MutQuestZ IH 16.15 +3.5 +1.7 +4.7/A MutR b XM 28.02 +4.3 -.7 +4.1/E MutR6 XM 28.47 +4.4 -.5 +4.8/D MutZ XM 28.48 +4.4 -.5 +4.6/D NCTxFrIncA m SL 11.18 -.4 -1.4 +.8/E NCTxFrIncAdv SL 11.18 -.4 -1.4 +.9/D NCTxFrIncC m SL 11.36 -.5 -1.6 +.2/E NJTFIncA m MJ 11.04 -.3 -1.2 +1.4/E NJTFIncAdv MJ 11.05 -.3 -1.1 +1.5/D NJTFIncC m MJ 11.19 -.3 -1.3 +.9/E NYIntTFIncA m MN 11.25 -.5 -1.8 +1.0/D NYIntTFIncC m MN 11.29 -.5 -2.0 +.5/E NYTxFrIncA m MY 10.77 -.5 -1.6 +.9/E NYTxFrIncAdv MY 10.78 -.4 -1.5 +1.0/E NYTxFrIncC m MY 10.76 -.5 -1.7 +.3/E NatrlResA m SN 27.80 +8.4 +3.0 -2.3/D NatrlResAdv SN 29.62 +8.4 +3.1 -2.0/D NatrlResC m SN 27.01 +8.3 +2.8 -3.0/E OhioTxFrIncA m MO 12.36 -.5 -1.9 +1.9/B OhioTxFrIncAdv MO 12.37 -.5 -1.8 +2.0/A OhioTxFrIncC m MO 12.53 -.6 -2.0 +1.3/B OregonTxFrIncA m SL 11.28 -.4 -1.7 +1.5/B OregonTxFrIncAd SL 11.30 -.4 -1.6 +1.6/B OregonTxFrIncC m SL 11.46 -.5 -1.8 +.9/D PETxFrIncA m MP 9.71 -.4 -1.1 +1.3/E PETxFrIncAdv MP 9.73 -.3 -1.0 +1.4/D PETxFrIncC m MP 9.84 -.4 -1.2 +.8/E RisingDivsA m LB 59.64 +2.6 -2.2 +8.4/C RisingDivsAdv LB 59.59 +2.6 -2.1 +8.7/C RisingDivsC m LB 58.57 +2.5 -2.5 +7.6/D RisingDivsR b LB 59.46 +2.6 -2.3 +8.1/C RisingDivsR6 LB 59.59 +2.6 -2.1 +8.8/B RlEsttSecA m SR 19.11 +2.2 -9.0 +.1/D RlRetA m IP 10.04 +.9 ... +.2 SmCpGrA m SG 23.17 +.3 +5.3 +7.1/D SmCpGrAdv SG 24.78 +.4 +5.4 +7.4/D SmCpGrC m SG 19.54 +.3 +5.0 +6.3/D SmCpGrR6 SG 25.05 +.4 +5.4 +7.6/D SmCpValA m SV 55.76 +4.0 -.1 +9.0/B SmCpValAdv SV 58.47 +4.0 -.1 +9.3/B SmCpValC m SV 49.44 +4.0 -.4 +8.2/B SmCpValR b SV 55.18 +4.0 -.2 +8.7/B SmMidCpGrA m MG 35.88 -.6 +1.6 +4.9/E SmMidCpGrAdv MG 39.12 -.6 +1.7 +5.1/E SmMidCpGrC m MG 25.70 -.7 +1.3 +4.1/E SmMidCpGrR b MG 32.97 -.6 +1.5 +4.6/E StratIncA m MU 9.61 -.1 -1.4 +1.4/E StratIncAdv MU 9.62 -.1 -1.4 +1.6/D StratIncC m MU 9.60 -.2 -1.6 +1.0/E StratIncR b MU 9.57 -.2 -1.5 +1.1/E TnsMnBdA m SL 10.70 -.5 -1.6 +1.0/D TtlRetA m CI 9.42 -.7 -3.0 -.1/E TtlRetAdv CI 9.47 -.8 -2.9 +.2/E TtlRetC m CI 9.36 -.7 -3.0 -.4/E TtlRetR6 CI 9.48 -.7 -2.9 +.3/D USGovtSecA m GI 5.90 -.6 -1.9 -.3/C USGovtSecAdv GI 5.93 -.4 -1.7 -.1/B USGovtSecC m GI 5.86 -.6 -2.0 -.7/E USGovtSecR6 GI 5.93 -.4 -1.7 +.1/B UtlsA m SU 17.91 +3.5 -3.6 +5.8/B UtlsAdv SU 18.05 +3.6 -3.5 +5.9/B UtlsC m SU 17.81 +3.4 -3.7 +5.2/C UtlsR b SU 17.84 +3.5 -3.7 +5.4/C UtlsR6 SU 18.05 +3.6 -3.5 +6.1/B VirginiaTFIncA m SL 10.83 -.4 -1.2 +1.1/C VirginiaTFIncC m SL 11.01 -.4 -1.3 +.6/E WldA m WS 16.67 +3.9 -1.5 +3.5/E WldAdv WS 16.65 +4.0 -1.4 +3.7/E WldC m WS 15.85 +3.9 -1.7 +2.7/EFrost FundsGrEqInstl LG 13.20 +1.1 +4.4 +11.0/B LowDurBdInstl CS 10.15 -.1 -.1 +1.0/B MuniBdInstl MI 10.14 -.3 -.9 +1.0/D TtlRetBdInstl CS 10.26 -.4 -.8 +2.3/A TtlRetBdInvs b CS 10.26 -.4 -.7 +2.1/A ValEqInstl LV 9.00 +3.8 -.7 +7.5/CFundXCnsrvUpgrader TV 38.43 +.6 +.5 +4.8 FlexInc MU 28.13 +.4 -1.0 +2.3 Upgrader XM 60.27 +1.0 +1.0 +5.2GERSPInc CI 11.13 -.7 -2.8 +.9/B RSPUSEq LB 52.36 +1.4 -.2 +7.9/CGMOAsstAllcBdIII MU 21.99 -.2 -1.1 -.4/E AsstAllcBdVI MU 22.07 -.1 -1.0 -.3/E CorPlusBdIV CI 20.94 -.3 -1.6 +1.0 EmCtyDbtIII m EB 28.31 -.6 -2.5 +6.1/A EmCtyDbtIV m EB 28.27 -.6 -2.4 +6.1/A EmMktsII m EM 34.39 -2.7 -1.7 +4.7/C EmMktsIII m EM 34.49 -2.7 -1.7 +4.8/C EmMktsIV m EM 34.16 -2.7 -1.6 +4.8/C EmMktsV m EM 34.07 -2.7 -1.6 +4.8/C EmMktsVI m EM 34.16 -2.7 -1.6 +4.9/C ForeignSmCoIII m FQ 13.23 +3.0 -2.5 +5.9/E IntlEqIII FV 23.80 +3.6 -.6 +2.8/D IntlEqIV FV 23.75 +3.6 -.7 +2.8/D IntlLgMdCpEqIII FV 25.78 +3.5 -.9 +2.4/D QualIII LB 24.28 +2.4 -.7 +11.5/A QualIV LB 24.32 +2.4 -.6 +11.6/A QualV LB 24.32 +2.4 -.7 +11.6/A QualVI LB 24.29 +2.4 -.6 +11.7/A TxMgdIntlEqsIII FV 16.85 +3.2 -.7 +2.7/D USEqIII LB 15.20 +2.1 -1.3 +8.8/B USEqVI LB 15.10 +2.1 -1.2 +8.9/B USTrs GS 24.97 +.2 +.5 +.6/AGabelliABCAAA d NE 10.39 +.4 +.1 +2.0/B ABCAdv m NE 10.27 +.4 ... +1.8/C AsstAAA m LB 58.39 +2.5 -1.0 +6.8/D EqIncAAA m LB 22.69 +2.5 -2.2 +4.7/E GoldAAA m SP 12.89 +1.3 -6.5 +6.6/B SmCpGrAAA m SB 56.63 +2.2 -2.4 +7.8/C SmCpGrI d SB 57.97 +2.2 -2.3 +8.0/B UtlsA m SU 8.90 +5.1 -2.1 +4.3/D UtlsAAA m SU 8.76 +5.2 -2.1 +4.4/C UtlsC m SU 6.17 +5.5 -2.0 +3.7/D Val25A m MB 15.28 +2.6 -1.3 +2.8/EGamcoGlbGrAAA m WS 34.45 +2.1 +3.1 +8.1/A GlbTeleCommsAAA m SC 21.14 +2.8 -2.9 +1.2/E GrAAA m LG 58.49 +1.2 +3.1 +11.1/BGatewayA m XR 32.58 +1.3 -2.4 +4.0/BGeorge PutnamBalA m MA 19.67 +.8 -1.4 +5.3/B BalM m MA 19.39 +.7 -1.6 +4.8/C BalY MA 19.74 +.8 -1.4 +5.6/BGerstein FisherMltFctrGlRlEsSc d GR 10.68 +2.3 -4.0 +2.8/B MltFctrGrEq d LG 22.30 +1.4 +3.5 +9.4/D MltFctrIntlGrEq d FG 16.06 +2.2 +.6 +5.8/BGlenmedeCorFI CI 10.58 -.7 -2.9 +.2/E Intl FV 15.56 +3.1 +1.1 +3.8/B MuniInterm MS 10.76 -.3 -1.2 +1.1/A SmCpEqAdv SB 29.97 +2.5 -.4 +7.3/C StratEq LB 24.47 +2.0 +.7 +11.8/AGoldman SachsBalStratA m TV 11.40 +.6 -1.1 +3.5 CorFIA m CI 10.10 -.7 -2.8 +.5/D CorFIInstl CI 10.14 -.7 -2.6 +.8/C CptlGrA m LG 29.45 +1.7 +2.6 +9.7/C CptlGrC m LG 21.84 +1.6 +2.4 +8.9/D CptlGrInstl LG 32.39 +1.7 +2.7 +10.2/C DynMuniIncA m MI 15.58 +.2 +.3 +2.8/A DynMuniIncInstl MI 15.58 +.3 +.4 +3.2/A EMEqA m EM 21.24 -2.3 -3.5 +7.7/A EMEqInstl EM 22.74 -2.2 -3.4 +8.2/A EnhIncInstl UB 9.41 +.3 +.4 +1.1/B EqGrStratA m WS 18.86 +1.8 +.1 +8.3 EqGrStratC m WS 17.99 +1.8 -.1 +7.5 EqIncA m LV 36.31 +3.2 -2.3 +4.8/E GlbIncA m IB 12.07 -.4 -1.2 +1.1/D GlbIncInstl IB 12.05 -.4 -1.1 +1.5/D GovtIncA m GI 14.22 -.7 -2.2 -.2/C GrIncStratA m TV 13.68 +1.2 -.7 +5.0 GrIncStratC m TV 13.36 +1.1 -.9 +4.2 GrOppsA m MG 21.44 -.5 +1.7 +5.5/E GrOppsC m MG 14.78 -.6 +1.4 +4.7/E GrOppsInstl MG 25.40 -.5 +1.8 +5.9/D GrStratA m IH 15.72 +1.5 -.7 +6.4 GrStratC m IH 15.67 +1.4 -.9 +5.6 HQlFltngRtIns UB 8.73 +.3 +.6 +1.2/B HYA m HY 6.35 +.6 -1.1 +2.7/E HYInstl d HY 6.37 +.6 -1.0 +3.1/D HYMuniA m HM 9.56 +.6 +1.3 +5.2/A HYMuniInstl d HM 9.56 +.6 +1.4 +5.5/A IncBldrA m CA 22.28 +1.7 -1.4 +2.8 IntlEqESGInstl FB 20.86 +4.7 +1.2 +4.5/B IntlEqInsA m FB 13.38 +3.9 +1.0 +8.3/A IntlEqInsIns FB 13.75 +3.9 +1.1 +8.7/A LgCpGrInsA m LG 30.51 +1.6 +1.9 +11.6/A LgCpGrInsC m LG 27.40 +1.6 +1.6 +10.8/B LgCpGrInsIns LG 31.54 +1.6 +2.0 +12.1/A LgCpValA m LV 15.16 +3.7 -3.1 +3.2/E LgCpValInsA m LV 21.78 +4.0 -.4 +9.3/A LgCpValInsInstl LV 21.76 +4.0 -.4 +9.8/A MidCpValA m MV 34.79 +3.4 -1.2 +2.6/E MidCpValInstl MV 35.15 +3.4 -1.1 +3.0/E RlEsttSecInstl SR 14.54 +2.2 -8.6 +.3/D ShrtDurGovtA m GS 9.76 -.2 -.2 +.1/B ShrtDurGovtIns GS 9.73 -.2 -.1 +.4/A ShrtDurTxFrIns MS 10.45 ... +.3 +.9/A SmCpEqInsIns SB 26.87 +2.8 +3.2 +9.0/B SmCpValA m SB 55.95 +3.9 -.6 +7.9/C SmCpValInstl SB 60.46 +4.0 -.4 +8.3/B TechOppsA m ST 23.99 -.6 +5.2 +16.1/C TechOppsC m ST 19.87 -.7 +5.0 +15.2/D USEqInsightsA m LB 47.13 +2.8 +1.1 +10.0/A USEqInsightsIns LB 48.60 +2.9 +1.2 +10.4/AGoodHavenGoodHaven d MV 24.14 +4.8 -.2 +.7/EGovernment StreetEq LG 74.53 +1.9 -.8 +7.2/EGreen CenturyBal d MA 26.07 +1.3 -.9 +3.5/E Eq d LG 40.46 +1.5 -.9 +9.1/DGreenspringGreenspring d MA 24.18 +2.5 -.6 +6.0/AGuggenheimHYA m HY 11.11 +.2 -1.1 +4.9/A InvmGradeBdA m CI 18.31 -.3 -1.1 +3.1/A LgCpValA m LV 45.54 +3.9 -1.7 +8.6/A MidCpValA m SV 34.54 +4.7 +.4 +9.7/A MidCpValC m SV 24.94 +4.6 +.2 +8.9/B StylPlsLgCrA m LB 22.45 +2.1 -1.1 +9.8/A StylPlsMdGrA m MG 44.72 +.1 +.2 +7.5/C WldEqIncA m WS 15.12 +1.3 -1.4 +5.5/CGuideMarkCorFISvc b CI 9.02 -.6 -3.0 .../E EmMktsSvc b EM 16.52 -1.1 +.1 +9.7/A LgCpCorSvc b LG 17.46 +1.7 -.2 +7.7/E SmMidCpCorSvc b SB 15.04 +2.4 +1.1 +6.0/D WldexUSSvc b FB 9.63 +3.5 +1.4 +3.5/DGuideStone FundsAggresivAllcInv WS 12.35 +2.4 +.9 +7.4 BalAllcInv CA 12.08 +1.0 -.7 +3.6 CnsrvAllcInv XY 11.42 +.6 -.4 +2.3 EqIdxInstl LB 29.18 +1.9 -.8 +9.9 EqIdxInv LB 29.17 +1.9 -1.0 +9.6 ExtnddDrBdIns CL 16.96 -.6 -4.6 +1.7 ExtnddDrBdInv CL 16.97 -.5 -4.7 +1.3 GrAllcInv AL 12.44 +1.8 +.2 +5.2 GrEqInstl LG 26.05 +1.0 +3.5 +10.9 GrEqInv LG 25.96 +.9 +3.4 +10.6 IntlEqInstl FB 15.96 +3.8 +1.5 +6.6 IntlEqInv FB 15.98 +3.8 +1.5 +6.3 LowDurBdInstl CS 13.26 +.1 -.1 +1.0 LowDurBdInv CS 13.26 +.1 -.2 +.7 MediumDurBdIns CI 14.31 -.5 -2.3 +1.0 MediumDurBdInv CI 14.31 -.5 -2.4 +.7 SmCpEqInstl SB 18.65 +3.1 +1.6 +6.3 SmCpEqInv SB 18.64 +3.0 +1.5 +6.0 ValEqInstl LV 22.44 +3.5 -1.4 +7.0 ValEqInv LV 22.44 +3.5 -1.5 +6.8Guinness AtkinsonChinaHK d CH 26.35 -1.1 -.8 +5.4/C GlbInvtrsInv LB 44.61 -.1 -.8 +11.2/AHSBCOppI MG 14.93 +2.1 +4.6 +7.4/CHancock HorizonBrknrdSmCpInv SB 68.11 +5.1 +.3 +7.5HarborBdInstl CI 11.23 -.7 -2.2 +1.2 CnvrtSecInstl d CV 10.42 -.1 +1.9 +3.6/D CptlApprecAdmin b LG 70.53 ... +3.4 +11.9/A CptlApprecInstl LG 71.82 ... +3.4 +12.2/A CptlApprecInv b LG 69.21 ... +3.3 +11.7/A HYBdInstl d HY 9.86 +.3 -.5 +3.2/D IntlAdmin b FB 67.30 +3.1 -.1 +1.9/E IntlGrInstl FG 15.50 -.4 -2.0 +5.3/C IntlInstl FB 67.48 +3.1 -.1 +2.1/E IntlInv b FB 66.86 +3.1 -.2 +1.8/E LgCpValInstl LB 14.82 +1.9 -.7 +11.5/A LgCpValInv b LB 14.94 +1.8 -.9 +11.1/A MidCpGrInstl MG 10.69 -1.2 +3.7 +8.5/B MidCpValInstl MV 22.95 +2.3 -2.5 +5.7/D RlRetInstl IP 9.19 -.2 -1.5 +.6 SmCpGrInstl SG 14.94 +1.7 +3.7 +7.0/D SmCpValInstl SB 35.97 +2.6 -.9 +10.9/A SmCpValInv b SB 35.08 +2.5 -1.0 +10.5/AHarding LoevnerEmMktsAdv d EM 59.00 -1.9 -.4 +6.7 GlbEqAdv d WS 37.61 +1.1 +1.2 +10.2 IntlEqInstl d FG 23.08 +2.9 +1.3 +7.3HartfordBalA m MA 23.64 +1.0 -1.9 +4.9/C BalC m MA 23.64 +.9 -2.1 +4.1/D BalHLSIA MA 30.47 +1.0 -1.8 +5.3/B BalHLSIB b MA 30.90 +1.0 -1.8 +5.1/B BalIncA m CA 14.02 +1.0 -3.5 +5.1/A BalIncC m CA 13.82 +1.0 -3.7 +4.3/A BalIncI CA 14.02 +1.0 -3.4 +5.4/A BalIncR3 b CA 14.06 +.9 -3.6 +4.8/A BalIncR4 b CA 14.07 +1.0 -3.5 +5.1/A CapAppHLSIA LB 48.20 +1.1 +.1 +6.8/D CapAppHLSIB b LB 47.49 +1.1 ... +6.6/E ChecksandBalsA m MA 9.33 +1.2 -1.2 +5.4/B ChecksandBalsC m MA 9.26 +1.0 -1.5 +4.6/C CnsrvAllcA m CA 10.35 +.6 -.9 +2.0/E CorEqA m LG 29.24 +2.5 +1.4 +9.7/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 26, 2018

PAGE 50

CorEqC m LG 26.77 +2.4 +1.2 +8.8/D CorEqY LG 29.61 +2.5 +1.5 +10.0/C CptlApprecA m LB 37.57 +.5 +.1 +6.4/E CptlApprecC m LB 29.17 +.4 -.2 +5.6/E CptlApprecI LB 37.71 +.5 +.1 +6.7/E CptlApprecR3 b LB 41.36 +.5 -.1 +6.0/E CptlApprecR4 b LB 42.60 +.5 ... +6.4/E CptlApprecY LB 43.62 +.6 +.2 +6.8/D DiscpEqHLSIA LG 15.65 +2.5 +1.4 +9.8/C DiscpEqHLSIB b LG 15.48 +2.5 +1.4 +9.6/C DivandGrA m LV 25.33 +3.3 -1.4 +8.5/A DivandGrC m LV 24.47 +3.2 -1.7 +7.7/B DivandGrHLSIA LV 23.63 +3.3 -1.3 +9.0/A DivandGrHLSIB b LV 23.50 +3.3 -1.5 +8.7/A DivandGrI LV 25.21 +3.3 -1.4 +8.8/A DivandGrR3 b LV 25.66 +3.2 -1.5 +8.2/B DivandGrR4 b LV 25.83 +3.2 -1.4 +8.5/A DivandGrR5 LV 25.93 +3.3 -1.4 +8.8/A DivandGrY LV 25.94 +3.3 -1.3 +8.9/A EmMktsLclDbtI XP 6.42 -2.4 +.9 +3.7/B EmMktsLclDbtY XP 6.38 -2.4 +.9 +3.8/A EqIncA m LV 19.55 +2.8 -3.3 +8.2/B EqIncC m LV 19.45 +2.8 -3.5 +7.5/C EqIncI LV 19.45 +2.9 -3.2 +8.5/A EqIncR4 b LV 19.60 +2.8 -3.3 +8.2/B EqIncY LV 19.75 +2.9 -3.2 +8.6/A FltngRtA m BL 8.75 +.5 +1.6 +3.8/B FltngRtC m BL 8.74 +.4 +1.3 +3.0/D FltngRtHiIncA m BL 10.08 +.6 +1.7 +4.1/A FltngRtHiIncC m BL 10.08 +.6 +1.5 +3.4/C FltngRtHiIncI BL 10.08 +.6 +1.7 +4.4/A FltngRtI BL 8.76 +.5 +1.7 +4.0/A FltngRtY BL 8.74 +.5 +1.7 +4.1/A GlbAllAsstA m IH 10.60 +.5 -1.2 +4.7/B GlbAllAsstC m IH 10.45 +.4 -1.5 +3.9/B GlbCptlApprecA m WS 18.61 +1.3 -1.0 +3.8/E GlbCptlApprecC m WS 17.03 +1.3 -1.2 +3.1/E GlbCptlApprecI WS 19.19 +1.4 -.9 +4.2/E GlbEqIncA m WS 12.60 +2.5 -1.3 +5.1/D GlbGrHLSIA WS 28.91 +.8 +3.7 +11.9/A GlbGrHLSIB b WS 28.61 +.8 +3.5 +11.6/A GlbRlAsstY IH 9.63 +4.4 +2.1 +2.5/D GrAllcA m AL 12.38 +1.7 +.2 +4.1/D GrAllcC m AL 12.17 +1.6 ... +3.3/E GrOppsA m LG 43.93 -1.2 +2.7 +9.8/C GrOppsC m LG 28.22 -1.2 +2.5 +9.0/D GrOppsHLSIA LG 39.53 -1.1 +2.9 +10.5/B GrOppsHLSIB b LG 37.95 -1.1 +2.8 +10.2/C GrOppsI LG 45.88 -1.1 +2.8 +10.1/C GrOppsR4 b LG 46.33 -1.2 +2.7 +9.8/C GrOppsY LG 48.91 -1.2 +2.8 +10.2/C HCA m SH 33.81 +.6 +.8 +4.0/B HCC m SH 27.61 +.5 +.5 +3.3/B HCHLSIA SH 22.68 +.7 +1.0 +4.5/A HCI SH 35.46 +.7 +.9 +4.3/B HYA m HY 7.28 +.4 -.9 +3.6/C HYHLSIA HY 8.12 +.4 -1.0 +4.1/B HYHLSIB b HY 7.98 +.5 -1.0 +3.8/B InPlusA m IP 10.36 +.1 -1.2 +.4/C InPlusC m IP 9.93 ... -1.5 -.4/E InPlusI IP 10.54 +.2 -1.1 +.6/B IntlGrA m FG 15.56 +1.1 +1.4 +5.6/B IntlOppsA m FB 16.83 +1.2 -.8 +4.4/C IntlOppsC m FB 14.68 +1.2 -1.0 +3.6/D IntlOppsHLSIA FB 17.35 +1.2 -.6 +5.0/B IntlOppsHLSIB b FB 17.55 +1.2 -.7 +4.8/B IntlOppsI FB 16.73 +1.2 -.7 +4.7/B IntlOppsR4 b FB 17.40 +1.2 -.7 +4.5/B IntlOppsR5 FB 17.56 +1.2 -.7 +4.8/B IntlOppsY FB 17.66 +1.3 -.7 +4.8/B IntlSmCoA m FR 16.81 +2.4 +.6 +7.8/D IntlSmCoY FR 17.12 +2.5 +.8 +8.3/D IntlValY FV 17.81 +4.0 +1.0 +9.2/A MidCpA m MG 31.07 +1.1 +3.5 +10.5/A MidCpC m MG 22.74 +1.1 +3.2 +9.7/B MidCpHLSIA MG 41.55 +1.2 +3.6 +10.9/A MidCpHLSIB b MG 40.56 +1.2 +3.5 +10.6/A MidCpI MG 31.93 +1.2 +3.6 +10.8/A MidCpR3 b MG 34.52 +1.1 +3.4 +10.1/A MidCpR4 b MG 35.79 +1.1 +3.5 +10.5/A MidCpR5 MG 36.72 +1.2 +3.6 +10.8/A MidCpValA m MB 15.51 +1.9 -1.3 +5.0/D MidCpValHLSIA MB 12.46 +1.9 -1.1 +5.4/C MidCpValHLSIB b MB 12.35 +1.8 -1.2 +5.2/D MidCpY MG 37.05 +1.2 +3.6 +10.9/A ModAllcA m MA 12.05 +1.2 -.2 +3.6/D ModAllcC m MA 11.84 +1.2 -.5 +2.8/E MuniOppsA m MI 8.44 -.1 -.9 +2.1/A MuniOppsC m MI 8.44 -.2 -1.3 +1.3/C MuniOppsI MI 8.45 -.1 -1.0 +2.3/A MuniRlRetA m MI 9.11 -.1 -.8 +1.9/B QualityValueA m LV 20.13 +2.8 -1.2 +5.2/E SchrEMEqA m EM 16.41 -2.3 -1.6 +6.4/B SchrEMEqI EM 16.39 -2.3 -1.5 +6.7/A SchrInStkI FB 13.15 +2.4 -.7 +5.0/B SchrUSSCOpI SG 27.03 +2.4 -.7 +8.5/C SchrUSSMCOpI MB 14.44 +1.8 -2.5 +8.3/A ShrtDurA m CS 9.73 +.1 -.3 +1.3/B ShrtDurC m CS 9.73 ... -.5 +.5/D ShrtDurI CS 9.75 +.1 -.2 +1.6/A SmCoA m SG 21.79 +.2 +3.3 +4.2/E SmCoHLSIA SG 21.14 +.4 +3.5 +4.8/E SmCoHLSIB b SG 19.62 +.3 +3.4 +4.5/E SmCpGrA m SG 57.09 +1.5 +2.2 +7.5/D SmCpGrHLSIA SG 32.89 +1.5 +2.4 +8.1/C SmCpGrHLSIB b SG 32.00 +1.5 +2.3 +7.9/C SmCpGrI SG 59.01 +1.5 +2.4 +7.8/C SmCpGrY SG 62.13 +1.5 +2.4 +8.0/C SmMidCpEqHLSIA SB 8.73 +2.3 -.9 +5.8/D StkHLSIA LB 79.20 +3.2 -.5 +8.7/B StkHLSIB b LB 79.11 +3.2 -.5 +8.5/C StratIncA m MU 8.66 +.1 -.5 +3.7/A StratIncC m MU 8.69 ... -.8 +2.9/B StratIncI MU 8.69 +.1 -.4 +4.0/A TtlRetBdA m CI 10.06 -.4 -2.4 +1.1/B TtlRetBdC m CI 10.12 -.5 -2.7 +.3/D TtlRetBdHLSIA CI 11.06 -.5 -2.3 +1.6/A TtlRetBdHLSIB b CI 11.00 -.4 -2.2 +1.4/A TtlRetBdY CI 10.19 -.4 -2.3 +1.5/A USGovtSecHLSIA CI 10.08 -.5 -1.3 +.4/D USGovtSecHLSIB b CI 10.05 -.5 -1.5 +.1/E UltrShrtBdHLSIA UB 10.08 +.1 +.2 +.7/D UltrShrtBdHLSIB b UB 10.07 +.1 +.2 +.5/E ValHLSIA LV 15.80 +3.1 -1.6 +6.7/C ValHLSIB b LV 15.76 +3.0 -1.6 +6.4/D WldBdA m IB 10.51 -.1 +.4 +1.1/E WldBdC m IB 10.33 -.2 +.2 +.3/E WldBdI IB 10.57 -.2 +.5 +1.3/D WldBdY IB 10.60 -.1 +.5 +1.4/DHeartlandSelValInv m MV 28.23 +4.6 +.5 +7.9/B ValInv m SV 41.69 +3.0 +1.2 +3.8/E ValPlusInv m SV 33.50 +5.1 +.7 +5.4/DHennessyCrnrstnGrInv b MB 23.45 +2.9 -2.9 +5.3/D CrnrstnLgGrInv b LV 12.02 +.8 -2.0 +5.8/D CrnrstnMC30Ins MB 19.25 +3.5 -5.0 +4.4/D CrnrstnMC30Inv b MB 18.73 +3.5 -5.1 +4.0/D CrnrstnValInv b LV 19.45 +4.1 -1.2 +7.9/B EqandIncInstl MA 14.63 +.3 -2.8 +4.2 EqandIncInv b MA 15.51 +.3 -2.9 +3.9 FocInstl MG 87.36 +.2 -3.7 +6.3/D FocInv b MG 85.02 +.1 -3.8 +5.9/D GasUtilityInv b SU 27.74 +4.7 -5.2 +.5/E JapanInstl JS 35.98 +4.0 +.5 +13.9/A JapanInv b JS 34.98 +4.0 +.4 +13.5/B SmCpFinclInv b SF 24.65 +3.7 +2.2 +13.8/B TtlRetInv b MA 13.22 +3.2 -1.8 +6.9/AHighlandFIA m CI 12.66 -.2 -1.0 +1.8/A GlbAllcA m IH 8.51 +3.2 +2.6 -2.5/E PremGrEqA m LG 26.56 -.7 -1.7 +8.2/DHodgesRetail m MG 47.34 -1.7 -4.5 +8.0/B SmCpRetail m SB 19.96 +3.4 +3.0 +3.8/EHomesteadShrtTrmBd CS 5.17 +.2 +.2 +1.1/B ShrtTrmGovtSec GS 5.12 -.3 -.2 +.2/B SmCoStk SB 43.27 +2.1 -1.9 +6.2/D StkIdx LB 19.85 +2.1 -.8 +9.3/B Val LV 54.14 +2.5 -2.0 +8.5/BHood RiverSmCpGrInstl d SG 38.17 -1.2 +1.1 +8.5/CHotchkis & WileyDiversValInstl LV 18.73 +5.3 -.6 +8.0/B HYA m HY 11.90 +.2 -.5 +4.4/A HYI d HY 11.98 +.3 -.4 +4.7/A LgCpValA m LV 33.37 +5.5 -.2 +8.3/B LgCpValI LV 33.57 +5.5 -.1 +8.5/A MidCpValA m MV 38.32 +7.0 +3.5 +4.4/E MidCpValI MV 38.94 +7.0 +3.6 +4.6/E SmCpValA m SV 61.32 +7.4 +2.1 +4.9/E SmCpValI SV 61.68 +7.5 +2.1 +5.2/D ValOppsA m LV 30.09 +5.8 +2.1 +7.9/B ValOppsIns LV 30.05 +5.8 +2.1 +8.2/BHussmanStratGr d NE 6.58 -.3 +4.9 -8.6/E StratTtlRet d TV 11.86 -.4 -1.2 +1.4/DICMSmCo SB 33.06 +3.4 ... +11.8/AICONEmMktsS EM 17.08 -.3 +4.5 +4.9/C EngyS EE 12.50 +10.7 -2.5 -4.8/C HCS SH 16.42 +3.3 +.6 +1.5/C InfrmatnTechS ST 15.58 -3.0 -1.5 +14.5/D NatrlResS SN 16.31 +3.9 +1.9 +4.7/BINVESCOAmericanValA m MV 38.69 +5.1 +4.3 +4.7/E AmericanValC m MV 31.84 +5.0 +4.1 +4.0/E AsiaPacGrA m PJ 34.12 -1.6 -3.6 +4.7/E AsiaPacGrC m PJ 31.39 -1.7 -3.8 +3.9/E BalRkAllcA m IH 10.68 +1.0 -1.5 +3.0/C BalRkAllcC m IH 10.18 +.9 -1.7 +2.2/D BalRkAllcR5 IH 10.84 +1.0 -1.5 +3.2/C BalRkAllcY IH 10.84 +1.1 -1.4 +3.2/C ChtrA m LB 17.91 +2.6 -.8 +4.2/E ChtrC m LB 16.83 +2.6 -1.0 +3.4/E ComStkA m LV 26.83 +5.4 +.2 +8.3/B ComStkC m LV 26.83 +5.4 ... +7.5/C CorpBdA m TW 7.08 -.7 -3.2 +2.3/B CorpBdC m TW 7.14 -.6 -3.3 +1.6/C DivIncA m LV 22.91 +2.7 -5.8 +6.3/D DivIncInv b LV 23.13 +2.7 -5.7 +6.3/D DiversDivA m LV 19.68 +3.3 -2.9 +5.8/D DiversDivC m LV 19.43 +3.2 -3.1 +5.0/E DiversDivInv b LV 19.67 +3.3 -2.9 +5.9/D DvlpngMktsA m EM 35.82 -4.7 -4.8 +4.7/C DvlpngMktsC m EM 34.90 -4.7 -5.0 +3.9/D EndeavorA m MB 19.57 +1.7 -2.6 +6.0/C EngyA m EE 25.88 +11.1 +2.9 -7.8/D EngyC m EE 22.14 +11.0 +2.6 -8.5/D EngyInv b EE 25.77 +11.1 +2.8 -7.8/D EqWtSP500A m LB 59.43 +2.5 -.9 +7.9/C EqWtSP500C m LB 56.94 +2.4 -1.1 +7.2/D EqWtSP500Y LB 60.00 +2.5 -.8 +8.2/C EqandIncA m MA 10.84 +2.7 -.7 +6.6/A EqandIncC m MA 10.64 +2.7 -.9 +5.8/A EuropeanGrA m ES 39.69 -.7 -3.8 +4.8/B EuropeanGrC m ES 36.91 -.8 -4.0 +4.0/C EuropeanGrInv b ES 39.59 -.7 -3.8 +4.9/B EuropeanSmCoA m ES 16.61 ... +.2 +12.9/A Exch LV 584.94 +5.5 +2.6 +6.7/C FltngRtA m BL 7.60 +.5 +1.8 +3.6/C FltngRtC m BL 7.56 +.5 +1.5 +3.0/D GlbCorEqA m WS 16.09 +2.5 -.7 +6.1/C GlbCorEqC m WS 15.30 +2.5 -.9 +5.3/D GlbGrA m WS 31.46 +.3 -1.6 +3.2/E GlbHCA m SH 34.75 +2.2 -2.3 -3.1/E GlbHCInv b SH 34.76 +2.2 -2.3 -3.1/E GlbLwVlEqYldA m WS 13.73 +4.4 -.6 +2.2/E GlbRlEsttA m GR 12.98 +2.0 -3.6 +.9/D GlbSmMidCpGrA m SW 19.23 ... -2.9 +4.0/E GldPrcMtlsA m SP 3.86 +1.3 -7.2 +4.0/D GldPrcMtlsInv b SP 3.88 +1.0 -7.2 +4.0/D GrAllcA m AL 15.92 +1.7 -.8 +4.6/D GrAllcC m AL 15.75 +1.7 -1.0 +3.8/E GrandIncA m LV 26.79 +4.4 -.3 +9.0/A GrandIncC m LV 26.46 +4.3 -.6 +8.2/B HYA m HY 4.09 +.7 -.8 +3.1/D HYC m HY 4.07 +.4 -1.3 +2.2/E HYInv b HY 4.09 +.7 -.8 +3.0/D HYMuniA m HM 9.89 -.1 -1.0 +4.3/A HYMuniC m HM 9.86 -.2 -1.2 +3.6/C HYR5 HY 4.07 +.5 -1.0 +3.2/D IntermTrmMnIncA m MI 10.92 -.3 -1.3 +1.8/B IntlAllcA m FB 12.08 +1.4 -1.1 +3.5/D IntlGrA m FG 35.46 +.8 -2.3 +2.1/E IntlGrC m FG 32.57 +.7 -2.5 +1.3/E IntlGrR5 FG 36.02 +.8 -2.1 +2.4/E IntlSmCoA m FQ 19.16 -.6 -.9 +8.3/C LtdTrmMnIncA m MS 11.15 -.3 -.8 +.6/C LtdTrmMnIncA2 f MS 11.15 -.3 -.8 +.9/B MidCpCorEqA m MB 20.77 -.4 -3.5 +4.6/D MidCpCorEqC m MB 12.28 -.5 -3.8 +3.8/D MidCpCorEqR b MB 19.88 -.5 -3.6 +4.3/D MidCpGrA m MG 39.00 +1.1 +3.3 +5.6/D MidCpGrC m MG 29.15 +1.0 +3.1 +4.8/E ModAllcA m MA 13.43 +1.2 -1.0 +3.6/D ModAllcC m MA 13.32 +1.1 -1.2 +2.9/E MuniIncA m ML 13.09 -.4 -1.4 +2.4/B NYTxFrIncA m MY 15.21 -.4 -1.5 +1.8/C PETxFrIncA m MP 15.99 -.4 -1.3 +2.2/B QualIncA m CI 11.53 -.7 -2.4 +.7/C RlEsttA m SR 19.57 +1.3 -7.8 +1.9/B RlEsttC m SR 19.46 +1.2 -8.0 +1.2/C SP500IdxA m LB 28.63 +2.1 -.9 +9.3/B SP500IdxC m LB 27.62 +2.0 -1.1 +8.5/C SP500IdxY LB 28.98 +2.1 -.8 +9.5/A SelCoA m SB 18.83 +1.3 +.2 +6.9/D SelCoC m SB 15.84 +1.3 ... +6.1/D ShTBdA m CS 8.49 +.1 -.3 +1.2/B ShTBdC b CS 8.48 -.1 -.5 +.8/C SmCpDiscvA m SG 10.05 +1.6 +4.0 +6.2/D SmCpEqA m SB 15.44 +2.5 +.6 +4.4/E SmCpGrA m SG 38.76 +2.5 +3.9 +9.5/B SmCpGrInv b SG 40.75 +2.5 +3.9 +9.5/B SmCpGrR b SG 35.90 +2.5 +3.8 +9.2/B SmCpGrR5 SG 43.71 +2.6 +4.0 +9.9/B SmCpValA m SV 18.69 +3.7 -1.4 +6.0/D SmCpValC m SV 13.40 +3.6 -1.8 +5.2/D SummitP b LG 20.45 +.6 +2.8 +10.9/B TechA m ST 46.17 -.6 +4.4 +11.8/E TechInv b ST 45.91 -.6 +4.4 +11.9/E TechSectA m ST 23.09 -.4 +4.5 +11.6/E USGovtA m GI 8.60 -.7 -1.8 -.1/BIVAIntlA m FQ 17.71 +1.1 -.7 +4.2/E IntlI d FQ 17.74 +1.1 -.6 +4.5/E WldwideA m IH 18.80 +.9 -.4 +4.4/B WldwideC m IH 18.38 +.9 -.6 +3.7/C WldwideI d IH 18.87 +1.0 -.3 +4.7/AIntrepidCptlInv m MA 11.72 +1.5 -2.2 +3.3/E EnduranceInv m SV 13.89 -.3 -1.8 +.6/E361MgdFutsStratI FF 11.43 +.8 -2.4 -.7/A MgdFutsStratInv b FF 11.25 +.7 -2.5 -1.0/AInvestEdBal m MA 11.58 +1.0 -.6 +4.4/C Cnsrv m CA 10.57 +.5 -1.0 +2.4/D Gr m AL 12.56 +1.4 -.4 +5.6/CIronBridgeSMIDCp MG 11.72 +3.3 +3.2 +7.5/C SmCp SG 17.73 +3.4 +3.6 +6.7/DIronclad FundsMgdRk d XR 10.65 +4.9 +4.5 +2.9/CIvyAdvantusBondA m CI 10.44 -.7 -2.2 +1.4/A AdvtsRlEstSecsA m SR 22.10 +2.6 -8.6 +.6/C AdvtsRlEstSecsY b SR 22.13 +2.5 -8.5 +.8/C AsstStratA m IH 24.07 +1.6 +.9 -.3/E AsstStratB m IH 22.58 +1.6 +.7 -1.0/E AsstStratC m IH 22.75 +1.6 +.7 -1.0/E AsstStratI IH 24.38 +1.7 +1.0 .../E AsstStratR b IH 23.78 +1.6 +.8 -.6/E AsstStratY b IH 24.13 +1.6 +.9 -.2/E BalA m MA 24.70 +1.4 -.6 +2.8/E BalB m MA 24.41 +1.4 -.9 +2.0/E BalC m MA 24.50 +1.4 -.9 +2.0/E CorEqA m LG 14.75 +1.4 +.9 +6.2/E CorEqC m LG 12.66 +1.4 +.6 +5.3/E CundillGlbValA m WS 18.53 +4.2 -2.0 +3.2/E EmMktsEqA m EM 20.53 -3.7 -2.6 +5.4/C EmMktsEqC m EM 17.62 -3.7 -2.7 +4.6/C EmMktsEqI EM 21.21 -3.6 -2.4 +5.7/B EmMktsEqY b EM 20.94 -3.6 -2.5 +5.4/C EngyA m EE 12.74 +11.1 +2.9 -5.0/C EuropeanOppsA m ES 33.31 +4.0 +2.0 +4.0/C EuropeanOppsI ES 33.63 +4.1 +2.1 +4.5/B GlbBdA m MU 9.63 -.1 -.9 +2.1/D GlbBdI MU 9.62 -.1 -.9 +2.3/C GlbGrA m WS 46.86 +1.7 +3.0 +5.5/C GlbGrI WS 47.81 +1.7 +3.0 +5.8/C GlbIncAllcA m IH 15.32 +2.3 -1.6 +2.8/D GlbIncAllcI IH 15.46 +2.3 -1.5 +3.1/C HiIncA m HY 7.48 +.4 +.9 +4.5/A HiIncB m HY 7.48 +.4 +.7 +3.8/C HiIncC m HY 7.48 +.4 +.7 +3.8/B HiIncI HY 7.48 +.4 +1.0 +4.8/A HiIncY b HY 7.48 +.4 +.9 +4.5/A IntlCorEqA m FB 20.39 +4.7 +.8 +4.0/C IntlCorEqC m FB 18.13 +4.6 +.6 +3.3/D IntlCorEqI FB 20.52 +4.7 +.9 +4.3/C IntlCorEqY b FB 20.53 +4.7 +.8 +4.1/C LgCpGrA m LG 22.50 +.6 +3.4 +10.1/C LgCpGrC m LG 18.73 +.5 +3.1 +9.3/D LgCpGrI LG 23.64 +.6 +3.5 +10.4/B LtdTrmBdA m CS 10.61 -.1 -1.0 +.6/D LtdTrmBdC m CS 10.61 -.2 -1.3 -.2/E LtdTrmBdI CS 10.61 -.1 -.9 +.8/C MgdIntlOppsA m FB 11.92 +2.4 +.3 +3.6/D MicroCpGrA m SG 26.55 +2.3 +5.0 +3.8/E MidCpGrA m MG 23.82 +.8 +3.9 +7.4/C MidCpGrC m MG 20.29 +.8 +3.7 +6.6/D MidCpGrI MG 25.65 +.9 +4.0 +7.7/C MidCpGrY b MG 24.88 +.9 +3.9 +7.4/C MuniBdA m MI 11.65 -.2 -.8 +1.6/C MuniHiIncA m HM 5.03 ... ... +2.3/E MuniHiIncC m HM 5.03 -.1 -.3 +1.6/E MuniHiIncI HM 5.03 ... +.1 +2.5/E NaturalResA m SN 15.52 +7.0 -1.0 -3.4/E NaturalResI SN 16.23 +7.1 -.9 -2.9/D SciAndTechA m ST 63.96 -2.3 +.6 +6.9/E SciAndTechC m ST 54.99 -2.3 +.4 +6.2/E SciAndTechY b ST 67.45 -2.3 +.6 +7.0/E SciandTechI ST 70.35 -2.3 +.7 +7.2/E SciandTechR b ST 62.33 -2.3 +.5 +6.6/E SmCpGrA m SG 18.66 +1.1 +4.7 +10.2/B SmCpGrC m SG 14.99 +1.1 +4.5 +9.5/B SmCpGrInstl SG 24.40 +1.2 +4.8 +10.6/A SmCpGrY b SG 23.04 +1.2 +4.7 +10.4/B SmCpValA m SB 18.89 +4.8 -.5 +10.0/A TxMgdEqA m LG 25.53 +.9 +3.4 +9.5/C ValA m LV 23.47 +2.8 -1.3 +5.5/EJPMorganCATaxFrBdA m MF 10.60 -.3 -1.3 +1.1/D CATaxFrBdC m MF 10.51 -.3 -1.4 +.5/E CATaxFrBdI MF 10.38 -.2 -1.2 +1.2/D CPBondA m CI 8.02 -.8 -2.5 +1.0/B CPBondC m CI 8.07 -.7 -2.7 +.4/D CPBondI CI 8.02 -.7 -2.3 +1.3/B CPBondR6 CI 8.03 -.6 -2.3 +1.4/A CoreBondA m CI 11.24 -.8 -2.5 +.6/C CoreBondC m CI 11.30 -.9 -2.7 .../E CoreBondI CI 11.23 -.7 -2.4 +.8/C CoreBondR5 CI 11.21 -.8 -2.4 +.9/B CoreBondR6 CI 11.24 -.8 -2.4 +1.0/B DiversiedA m MA 17.35 +1.0 -1.6 +4.8/C DiversiedI MA 17.45 +1.0 -1.5 +5.1/B DiversiedL MA 17.42 +1.0 -1.5 +5.3/B DynamicSmCpGrA m SG 24.35 +.4 +5.2 +13.5/A DynamicSmCpGrI SG 27.88 +.4 +5.3 +13.8/A EmMktsDebtA m EB 8.04 -.4 -2.8 +3.6/D EmMktsDebtI EB 8.05 -.4 -2.8 +3.8/C EmMktsEqA m EM 28.03 -2.7 -3.7 +6.8/A EmMktsEqC m EM 27.20 -2.8 -3.9 +6.3/B EmMktsEqI EM 28.70 -2.7 -3.7 +7.1/A EmMktsEqL EM 28.90 -2.7 -3.6 +7.2/A EqIncA m LV 16.66 +2.4 -2.3 +8.3/B EqIncI LV 16.94 +2.5 -2.2 +8.6/A EquityIndexA m LB 40.46 +2.1 -.8 +9.4/B EquityIndexC m LB 40.08 +2.0 -1.0 +8.7/C EquityIndexI LB 40.50 +2.1 -.8 +9.7/A GovernmentBondI GI 10.19 -.9 -2.2 +.2/A GrowthAdvtgA m LG 20.30 +.2 +3.2 +12.0/A GrowthAdvtgI LG 20.88 +.2 +3.3 +12.2/A GrowthAndIncA m LV 49.41 +2.8 -1.4 +8.4/B HighYieldA m HY 7.22 +.5 -.8 +3.3/C HighYieldC m HY 7.23 +.4 -1.0 +2.8/D HighYieldI HY 7.26 +.5 -.7 +3.6/C HighYieldR5 HY 7.27 +.5 -.7 +3.6/C HighYieldR6 HY 7.27 +.5 -.5 +3.7/C IntermTxFrBdA m MI 10.76 -.2 -1.4 +.9/E IntermTxFrBdI MI 10.57 -.2 -1.3 +1.1/D IntlEqA m FB 17.88 +3.4 -.9 +4.3/C IntlEqI FB 18.16 +3.4 -.8 +4.6/B IntlRsrchEnhEqA m FB 18.85 +4.1 +.5 +4.5/B IntlRsrchEnhEqI FB 19.07 +4.2 +.6 +4.7/B IntlValueA m FV 14.43 +5.0 +.8 +3.4/C IntlValueI FV 14.78 +5.0 +1.0 +3.7/B IntlValueL FV 14.71 +5.1 +1.0 +3.8/B IntrepidAmrA m LB 40.30 +2.5 +1.0 +8.8/B IntrepidAmrI LB 41.44 +2.5 +1.0 +9.1/B IntrepidErpnA m ES 26.46 +2.4 -.5 +3.1/D IntrepidErpnI ES 26.97 +2.4 -.4 +3.4/C IntrepidErpnL ES 27.20 +2.4 -.4 +3.5/C IntrepidGrR5 LG 56.62 +1.1 +1.2 +11.6/A IntrepidGrowthA m LG 56.45 +1.0 +1.1 +11.1/B IntrepidGrowthI LG 57.32 +1.1 +1.2 +11.4/B IntrepidIntlA m FB 22.19 +3.4 +.6 +4.2/C IntrepidIntlI FB 23.08 +3.4 +.7 +4.5/B IntrepidMidCapA m MB 22.47 +2.4 -.4 +5.4/C IntrepidMidCapC m MB 18.99 +2.3 -.5 +4.8/D IntrepidMidCapI MB 23.69 +2.4 -.3 +5.7/C IntrepidValueA m LV 34.48 +3.3 +.5 +6.4/D IntrepidValueI LV 34.66 +3.3 +.6 +6.6/D IntrepidValueR5 LV 34.76 +3.3 +.6 +6.8/C InvCnsrvGrA m CA 12.58 +.3 -1.1 +3.1/C InvCnsrvGrC m CA 12.52 +.2 -1.3 +2.5/D InvCnsrvGrI CA 12.66 +.3 -1.1 +3.4/C InvGrIncA m AL 17.28 +1.3 -.5 +5.9/B InvGrIncC m AL 16.78 +1.2 -.7 +5.3/C InvGrIncI AL 17.01 +1.3 -.4 +6.2/B InvestorBalA m MA 15.22 +.8 -.9 +4.7/C InvestorBalC m MA 14.98 +.8 -1.0 +4.1/D InvestorBalI MA 15.25 +.9 -.7 +4.9/C InvestorGrowthA m XM 20.62 +1.8 -.3 +7.4/A InvestorGrowthC m XM 19.27 +1.7 -.5 +6.8/B InvestorGrowthI XM 21.05 +1.8 -.2 +7.7/A LCapGrA m LG 39.23 +.2 +4.3 +11.9/A LCapGrI LG 39.60 +.3 +4.4 +12.1/A LargeCapValueA m LV 15.33 +3.2 -2.6 +10.6/A LargeCapValueI LV 15.08 +3.3 -2.6 +10.8/A LtdDurBdA m CS 9.98 ... +.1 +.9/C LtdDurBdI CS 9.98 +.1 +.2 +1.1/B LtdDurBdR6 CS 9.99 ... +.1 +1.3/A MCapValA m MB 38.78 +3.0 -1.6 +6.1/C MCapValC m MB 37.27 +3.0 -1.7 +5.5/C MCapValI MB 39.22 +3.0 -1.5 +6.3/C MCapValL MB 39.70 +3.0 -1.4 +6.6/C MidCapEquityI MG 50.97 +1.3 +.3 +7.2/C MidCapGrowthA m MG 29.70 -.5 +2.0 +7.3/C MidCapGrowthC m MG 23.50 -.5 +1.8 +6.8/D MidCapGrowthI MG 34.12 -.5 +2.1 +7.7/C MktExpnEnhIdxA m SB 11.33 +3.1 ... +9.0/B MktExpnEnhIdxI SB 11.48 +3.1 +.1 +9.3/A MortgBackedScA m CI 11.19 -.7 -1.4 +1.1/B MortgBackedScI CI 10.91 -.6 -1.4 +1.4/A MortgBackedScR6 CI 10.91 -.5 -1.4 +1.6/A MunicipalIncA m MI 9.47 -.3 -1.6 +1.2/D MunicipalIncI MI 9.40 -.3 -1.6 +1.4/C NYTxFrBdA m MN 6.66 -.4 -1.5 +.7/E NYTxFrBdC m MN 6.66 -.3 -1.6 +.2/E NYTxFrBdI MN 6.70 -.2 -1.3 +1.0/D RealtyIncomeL SR 12.29 +3.8 -7.2 +.5/C RsrchMktNetrlL NE 15.15 -.4 +.3 +.7/D ScapEqA m SB 50.03 +2.5 +.8 +9.4/A ScapEqC m SB 37.36 +2.5 +.6 +8.9/B ScapEqI SB 57.72 +2.6 +.9 +9.7/A ScapEqR5 SB 57.87 +2.6 +.9 +10.0/A ShDurBdA m CS 10.66 -.2 -.5 +.1/E ShDurBdI CS 10.68 -.1 -.5 +.3/D ShDurBdR6 CS 10.68 ... -.4 +.6/C SmallCapCoreR5 SB 54.45 +3.2 +2.2 +8.5/B SmallCapGrowthA m SG 16.92 +.4 +5.2 +13.5/A SmallCapGrowthI SG 18.65 +.4 +5.3 +13.8/A SmallCapGrowthL SG 19.20 +.4 +5.4 +14.0/A SmallCapValueA m SV 28.96 +4.5 +.2 +6.3/D SmallCapValueI SV 30.71 +4.5 +.3 +6.6/C SmallCapValueR5 SV 30.73 +4.5 +.4 +6.7/C SmallCapValueR6 SV 30.76 +4.5 +.4 +6.9/C SmtRetr2020A m TE 19.36 +.6 -1.5 +4.0/C SmtRetr2020I TE 19.43 +.6 -1.5 +4.1/C SmtRetr2020R5 TE 19.45 +.6 -1.4 +4.2/B SmtRetr2030A m TH 21.03 +1.1 -1.4 +5.2/C SmtRetr2030I TH 21.08 +1.1 -1.3 +5.3/C SmtRetr2030R5 TH 21.14 +1.2 -1.2 +5.4/C SmtRetr2040A m TJ 22.18 +1.5 -1.4 +5.9/C SmtRetr2040I TJ 22.25 +1.5 -1.3 +6.1/C SmtRetr2040R5 TJ 22.31 +1.5 -1.3 +6.2/C SmtRetrIncI RI 18.25 +.4 -1.5 +3.2/A SmtRetrIncR5 RI 18.28 +.4 -1.5 +3.3/A TaxAwareEqI LB 32.95 +1.3 -1.3 +9.5/B TaxAwrRlRetI MS 9.37 +.1 -.4 +1.5/A TaxFreeBondA m ML 11.75 -.4 -1.8 +1.8/D TaxFreeBondI ML 11.71 -.3 -1.7 +2.0/C USEquityA m LB 16.03 +1.9 -1.2 +8.6/C USEquityC m LB 15.55 +1.8 -1.4 +8.1/C USEquityI LB 16.07 +1.9 -1.1 +8.8/B USEquityL LB 16.09 +1.9 -1.1 +9.0/B USEquityR5 LB 16.10 +2.0 -1.0 +9.0/B USLCpCrPlsA m LB 29.10 +1.8 -1.7 +7.9/C USLCpCrPlsC m LB 27.73 +1.8 -1.8 +7.4/D USLCpCrPlsI LB 29.48 +1.8 -1.6 +8.2/C USLCpCrPlsR5 LB 29.61 +1.8 -1.6 +8.4/C USRsrchEnhEqI LB 27.77 +1.9 -1.6 +7.3/D USRsrchEnhEqL LB 27.72 +1.9 -1.7 +7.4/D USRsrchEnhEqR6 LB 27.73 +1.9 -1.7 +7.5/D USSmallCompI SB 18.82 +3.0 +.6 +6.6/D USSmallCompL SB 18.81 +3.0 +.7 +6.8/D ValueAdvtgA m LV 35.08 +3.5 -2.1 +6.5/D ValueAdvtgC m LV 34.93 +3.4 -2.3 +6.0/D ValueAdvtgI LV 35.29 +3.5 -2.0 +6.8/C ValueAdvtgL LV 35.29 +3.5 -2.0 +7.0/CJames AdvantageBalGldRnR b CA 23.36 +.9 -2.7 +.9/EJanus HendersonBalancedC m MA 32.50 +1.2 -.1 +5.6/B BalancedS b MA 32.78 +1.2 +.1 +6.1/A BalancedT MA 32.84 +1.3 +.2 +6.4/A ContrarianT MB 19.53 +2.2 +3.4 +.7/E EnterpriseS b MG 118.67 +.3 +3.6 +11.6/A EnterpriseT MG 121.27 +.3 +3.7 +11.9/A EuropeanFocusA m ES 34.16 +5.3 -1.5 -.8/E EuropeanFocusC m ES 32.04 +5.3 -1.7 -1.6/E FlexibleBondT CI 10.00 -.6 -2.5 +.4/D FortyA m LG 32.84 +.9 +4.1 +11.6/B FortyS b LG 31.62 +.9 +4.0 +11.4/B GlobalEqIncA m FV 7.77 +4.1 -1.3 +4.4/B GlobalEqIncC m FV 7.71 +3.9 -1.6 +3.6/C GlobalLifeSciT SH 56.71 +1.7 +3.8 +.5/C GlobalResearchS b WS 80.84 +2.4 +1.1 +5.3/D GlobalResearchT WS 79.68 +2.4 +1.2 +5.6/C GlobalSelectT WS 17.06 +2.0 +1.2 +6.7/C GlobalTechT ST 32.39 -.9 +5.6 +19.3/A GrowthAndIncT LB 53.93 +2.5 -1.7 +10.7/A High-YieldT HY 8.22 -.1 -1.1 +3.9/B MidCapValueS b MV 16.74 +2.8 -1.8 +7.7/B MidCapValueT MV 16.62 +2.8 -1.7 +8.0/B OverseasS b FB 33.32 +2.9 +2.1 +1.2/E OverseasT FB 33.35 +2.9 +2.2 +1.5/E ResearchT LG 46.52 +.5 +.2 +8.0/E Short-TermBondT CS 2.98 +.2 -.4 +.6/C SmallCapValueL SV 23.17 +3.2 -1.9 +9.8/A SmallCapValueT SV 22.49 +3.2 -2.0 +9.5/A VITBalInstl x MA 33.93 +1.2 +.2 +6.5/A VITEntrprsInstl MG 73.41 +.4 +3.9 +12.7/A VITFlexBdInstl CI 11.39 -.6 -2.6 +.5/D VITFortyInstl LG 41.52 +.9 +4.4 +12.2/A VITGlRsrchInstl WS 51.84 +2.5 +1.3 +5.8/C VITOvrsInstl FB 32.71 +3.1 +2.3 +1.5/E VITRsrchInstl LG 36.61 +.6 +.3 +7.7/E VentureT SG 79.42 +1.6 +4.0 +9.0/CJensenQualGrI LG 46.56 +2.5 ... +11.4/B QualGrJ b LG 46.54 +2.5 ... +11.1/BJohn HancockAbsRetCcyI CR 9.21 -2.2 -4.0 +2.6/A AbsRetCcyR6 CR 9.30 -2.2 -3.9 +2.8/A BalA m MA 19.98 +1.3 -2.0 +4.6/C BalC m MA 19.95 +1.3 -2.2 +3.9/D BalI MA 19.96 +1.3 -1.9 +4.9/C BdA m CI 15.35 -.5 -2.5 +1.4/A BdC m CI 15.35 -.6 -2.7 +.7/C BdI CI 15.35 -.5 -2.4 +1.7/A BdR6 CI 15.38 -.5 -2.3 +1.8/A CATxFrIncA m MC 10.61 -.4 -1.8 +2.2/C ClassicValA m LV 33.91 +4.8 +.5 +9.6/A ClassicValC m LV 33.37 +4.7 +.2 +8.8/A ClassicValI LV 33.98 +4.8 +.6 +9.9/A CorBd1 b CI 12.54 -.8 -2.8 +.3/D CptlAprc1 b LG 16.53 ... +3.4 +12.2/A CptlAprcNAV LG 16.57 ... +3.4 +12.2/A DiscpValA m LV 22.49 +3.8 -.2 +8.0/B DiscpValC m LV 21.17 +3.7 -.4 +7.2/C DiscpValI LV 21.82 +3.8 -.1 +8.3/B DiscpValI2 LV 21.82 +3.8 -.1 +8.3/B DiscpValMCA m MB 22.40 +2.4 -.2 +8.5/A DiscpValMCC m MB 22.45 +2.3 -.5 +7.7/B DiscpValMCI MB 23.27 +2.4 -.2 +8.8/A DiscpValMCR2 b MB 23.18 +2.4 -.3 +8.4/A DiscpValMCR6 MB 23.26 +2.4 -.1 +8.9/A DiscpValR4 b LV 21.82 +3.8 -.1 +8.1/B DiscpValR5 LV 21.86 +3.8 ... +8.3/B DiscpValR6 LV 21.85 +3.8 -.1 +8.4/B EmMktsA m EM 12.00 -.3 -.8 +4.7/C EmMktsI EM 11.98 -.2 -.7 +5.0/C EmMktsNAV EM 11.99 -.2 -.7 +5.2/C EqInc1 b LV 20.12 +3.7 -1.2 +8.0/B FdmtlLgCpCorA m LB 47.44 +.7 -2.8 +9.1/B FdmtlLgCpCorC m LB 42.27 +.6 -3.1 +8.3/C FdmtlLgCpCorI LB 49.54 +.7 -2.7 +9.4/B FinclIndsA m SF 20.12 +3.5 +.8 +9.6/C FltngRtIncA m BL 8.48 +.6 +1.5 +2.5/E FltngRtIncC m BL 8.51 +.5 +1.1 +1.8/E FltngRtIncI BL 8.47 +.5 +1.4 +2.8/D GlbAbsRetStrA m AM 10.16 ... -2.7 -1.5/D GlbAbsRetStrC m AM 10.01 ... -2.9 -2.1/E GlbAbsRetStrI AM 10.25 +.1 -2.6 -1.1/D GlbAbsRetStrR6 AM 10.27 +.1 -2.6 -1.0/D GlbBd1 b IB 12.86 -1.7 +.2 +3.0/B GlbholderYldA m WS 11.23 +3.3 -4.0 +3.1/E GlbholderYldC m WS 11.24 +3.3 -4.2 +2.3/E GlbholderYldI WS 11.27 +3.4 -3.9 +3.4/E GovtIncA m GI 9.00 -.9 -2.6 -.4/D HY1 b HY 8.06 +.6 -.6 +3.5/C HYA m HY 3.42 +.2 -.9 +4.0/B HYC m HY 3.42 +.1 -.8 +3.2/D HYI HY 3.42 +.2 -.5 +4.3/B HYMuniBdA m HM 7.88 ... -.8 +3.0/D IncA m MU 6.33 ... -.9 +1.6/E IncC m MU 6.33 -.1 -1.1 +.9/E IncI MU 6.32 ... -.8 +1.9/D IntlGrA m FG 28.23 +.9 +2.1 +8.1/A IntlGrI FG 28.30 +.9 +2.2 +8.4/A IntlSmCp1 b FA 22.90 +2.0 +1.6 +5.8/D IntlVal1 b FV 16.99 +3.3 -1.2 +2.8/D IntlValNAV FV 16.94 +3.4 -1.2 +2.8/D InvmGradeBdA m CI 10.10 -.7 -2.5 +.8/C MidCpStk1 b MG 22.11 -.7 +3.5 +8.2/B MlMg2010Lftm1 b TA 9.07 +.4 -1.1 +3.9/A MlMg2015Lftm1 b TD 9.53 +.7 -.9 +4.3/B MlMg2015LftmA m TD 9.54 +.7 -.9 +3.9/C MlMg2020Lftm1 b TE 10.37 +1.0 -.7 +4.9/A MlMg2020LftmA m TE 10.38 +.9 -.9 +4.5/B MlMg2025Lftm1 b TG 11.08 +1.2 -.4 +5.6/A MlMg2025LftmA m TG 11.12 +1.2 -.6 +5.2/B MlMg2030Lftm1 b TH 11.44 +1.4 -.3 +6.2/A MlMg2030LftmA m TH 11.47 +1.4 -.4 +5.8/B MlMg2035Lftm1 b TI 11.99 +1.7 -.2 +6.7/A MlMg2035LftmA m TI 11.92 +1.7 -.3 +6.3/B MlMg2040Lftm1 b TJ 12.13 +1.9 ... +7.1/A MlMg2040LftmA m TJ 12.07 +1.9 -.2 +6.7/B MlMg2045Lftm1 b TK 11.97 +1.9 ... +7.2/A MlMg2045LftmA m TK 11.90 +1.9 -.2 +6.8/B MlMg2050Lftm1 b TN 12.78 +1.9 ... +7.2/A MltIdx2020Prs1 b TE 11.43 ... -2.0 +2.0/E MltIdx2025Prs1 b TG 12.79 +.6 -1.5 +3.4/E MltIdx2030Prs1 b TH 13.77 +1.2 -1.1 +4.8/D MltIdx2035Prs1 b TI 14.35 +1.6 -.9 +5.7/D MltIdx2040Prs1 b TJ 14.71 +1.8 -.7 +6.2/C MltIdx2045Prs1 b TK 14.86 +1.9 -.7 +6.5/C MltIdx2050Prs1 b TN 13.22 +1.9 -.6 +6.5/C MltIdxIncPrs1 b RI 10.90 ... -1.4 +1.4/E MltMgLsAgr1 b XM 16.48 +1.8 +.2 +7.0/B MltMgLsAgrA m XM 16.54 +1.8 +.1 +6.6/B MltMgLsAgrC m XM 16.55 +1.7 -.1 +5.9/C MltMgLsBl1 m MA 15.17 +1.0 -.6 +4.6/C MltMgLsBl5 MA 15.08 +1.0 -.5 +5.0/B MltMgLsBlA b MA 15.07 +1.0 -.6 +5.0/C MltMgLsBlC m MA 15.16 +.9 -.9 +3.8/D MltMgLsBlR6 MA 15.08 +1.1 -.5 +5.0/B MltMgLsCns1 b XY 12.79 +.1 -1.5 +2.4/C MltMgLsCnsA m XY 12.82 +.1 -1.5 +2.1/C MltMgLsCnsC m XY 12.82 ... -1.7 +1.4/D MltmgLsMd1 b CA 13.59 +.6 -1.1 +3.7/B MltmgLsMd5 CA 13.57 +.5 -1.1 +3.8/B MltmgLsMdA m CA 13.63 +.5 -1.2 +3.3/C MltmgLsMdC m CA 13.62 +.4 -1.5 +2.6/D MltmgrLsGr1 b AL 16.06 +1.5 -.1 +6.0/B MltmgrLsGr5 AL 16.04 +1.5 -.1 +6.1/B MltmgrLsGrA m AL 16.11 +1.4 -.3 +5.6/C MltmgrLsGrC m AL 16.10 +1.3 -.5 +4.9/D NatrlRes1 b SN 12.98 +6.9 +1.6 -1.2/C NewOpps1 b SB 28.92 +3.4 +.8 +7.5/C RegionalBankA m SF 28.91 +5.0 +4.8 +19.8/A RegionalBankC m SF 27.45 +4.9 +4.5 +18.9/A RlEsttSec1 b SR 11.52 +3.1 -7.0 +2.1/B RlRetBd1 b IP 11.01 -.5 -1.9 +.2/C SmCoVal1 b SB 28.10 +3.5 -1.3 +10.6/A StratIncOppsA m MU 10.66 -.1 -.9 +2.4/C StratIncOppsC m MU 10.66 -.2 -1.1 +1.6/D StratIncOppsI MU 10.66 -.1 -.8 +2.7/C TtlRetNAV CI 13.14 -.8 -2.6 +1.0/B TxFrBdA m ML 9.56 -.4 -1.6 +1.7/D USGlbLdrsGrA m LG 46.24 +2.8 +1.8 +9.4/D USGlbLdrsGrC m LG 39.19 +2.7 +1.5 +8.5/D USGlbLdrsGrI LG 49.57 +2.8 +1.9 +9.7/C USGrA m LG 10.68 +1.8 +5.3 +11.0/B USHYBd1 b HY 11.11 +.4 -.5 +4.3/B sBlueChipGr1 b LG 38.19 +.8 +5.5 +13.9/AKLAllcInstl IH 14.97 +1.4 -1.4 +4.7/AKeeleySmCpDivValI SV 18.69 +5.1 +.7 +8.3/B SmCpValA m SB 31.79 +4.6 +.6 +2.8/E SmCpValI SB 32.23 +4.6 +.7 +3.1/EKellnerSmMidCpValI SB 14.50 +4.1 +.4 +6.8/DKempnerMlCpDepValIns LV 10.75 +4.0 +2.8 +6.0/DKineticsInternetNoLoad d LG 47.85 +2.3 -8.3 +10.6/B ParadigmInstl d MG 50.38 +3.4 +3.6 +11.1/A ParadigmNoLoad d MG 50.04 +3.4 +3.6 +10.9/A SmCptlOppsNLd d SB 56.07 +3.9 +9.4 +12.1Kirr MarbachPtnrsVal m MG 24.75 +2.7 -.8 +4.9/ELKCMAqnsCthlcEq m LB 17.44 +2.8 +1.5 +7.9/C EqInstl d LG 26.45 +2.7 +1.7 +9.2/D FI d TW 10.48 -.2 -1.4 +.9/E SmCptlEqIns d SG 19.00 +2.7 +3.0 +5.5/ELSVValEq LV 28.48 +3.0 -1.6 +9.1/ALaudusIntlMktMtrsInv FG 26.60 +2.0 +.3 +7.3/A IntlMktMtrsSel FG 26.57 +2.1 +.4 +7.5/A MndrnEmergMkts EM 8.44 -.5 -1.3 +1.3/E MndrnIntlGvIIns IB 10.20 -2.8 +2.0 +3.1/A SCMktMtrsInv SB 18.31 +3.1 -.6 +5.3/D USLgCpGr LG 20.51 +1.0 +6.0 +12.0/ALazardCptAltrOpStrIns TV 10.44 +2.8 -1.5 +4.6/A DevMEqIns EM 14.03 -2.1 -3.1 +8.2/A EMDbtInstl EB 8.26 -1.5 -.2 +3.4/D EMEqBlndInstl EM 12.45 -2.6 -3.7 +6.5/B EMEqInstl EM 19.58 -3.1 -2.2 +4.3/D EMEqOpen b EM 20.13 -3.1 -2.3 +4.0/D EMMltAsstInstl EM 9.42 -2.0 -3.1 +3.1/D GlbLtdInfrsIns XO 15.57 +6.4 -2.5 +8.1/A GlbLtdInfrsOpn b XO 15.58 +6.3 -2.6 +7.8/A IntlEqInstl FB 19.49 +2.4 -.6 +2.3/E IntlEqOpen b FB 19.70 +2.4 -.7 +2.1/E IntlStratEqIns FG 15.93 +1.9 +1.5 +3.4/E IntlStratEqOpen b FG 16.05 +1.9 +1.4 +3.2/E USCorpIncInstl HY 4.74 +.2 -1.7 +3.0/D USEqConcntrIns LB 15.20 +1.1 -.7 +7.8/D USSmMidCpEqIns SG 14.75 +4.3 +.7 +6.8/D USStratEqInstl LB 12.49 +2.5 +.5 +6.9/DLee Financial GroupHawaiiMuniInv b SL 10.86 -.4 -1.8 +1.1/CLeutholdCorInvmInstl d TV 20.59 +.1 +.3 +5.4/A CorInvmRetail d TV 20.56 +.1 +.2 +5.2/A GlbInstl d IH 9.51 -.4 -1.5 +3.8/B GrizzlyShrt BM 4.94 -2.4 -2.2 -9.3/ALitman GregoryMtrsEqInstl LG 19.37 +1.9 +1.4 +9.4/D MtrsIntlInstl FB 17.75 +3.0 +.1 +.3/ELongleaf PartnersIntl FB 17.03 +4.0 +2.4 +8.1/A LnglfPtnrs LB 26.48 +3.4 -1.3 +2.9/E SmCap MB 27.58 +2.2 -.1 +4.2/DLoomis SaylesBdInstl MU 13.62 -.1 -.3 +2.6/C BdRetail b MU 13.54 -.1 -.4 +2.4/C CorPlusBdA m CI 12.62 -.3 -1.7 +1.4/A FI MU 13.21 -.1 -.8 +3.3/B GlbBdInstl IB 16.60 -1.7 -.1 +2.5/B GlbBdRetail b IB 16.31 -1.7 -.2 +2.3/B GrY LG 15.32 -.3 -1.4 +12.5/A InstlHiInc HY 6.65 +.5 -.9 +4.0/B InvmGradeBdA m CI 10.97 -.1 -.4 +1.9/A InvmGradeBdC m CI 10.86 -.2 -.6 +1.2/B InvmGradeBdY CI 10.98 -.1 -.3 +2.2/A InvmGradeFI CI 12.03 -.2 -1.5 +2.7/A LtdTrmGvtAgcA m GS 11.12 -.2 -.7 +.1/C SmCpGrInstl SG 26.68 +.9 +5.0 +9.8/B SmCptlValInstl SB 33.94 +3.3 -.8 +8.2/B SmCptlValRetail b SB 33.39 +3.2 -.9 +7.9/C StratIncA m MU 14.34 -.8 -.6 +1.9/D StratIncC m MU 14.45 -.9 -.8 +1.1/E ValY LV 21.09 +3.4 -.9 +6.2/DLord AbbettAffiliatedA m LV 15.37 +2.7 -2.3 +7.7/B AffiliatedC m LV 15.37 +2.6 -2.5 +6.9/C AffiliatedF b LV 15.37 +2.7 -2.2 +7.9/B AffiliatedI LV 15.43 +2.7 -2.2 +8.0/B AlphaStratA m SG 27.01 +1.9 +1.5 +7.0/D AlphaStratC m SG 22.85 +1.8 +1.3 +6.2/D AlphaStratF b SG 27.18 +2.0 +1.6 +7.2/D BdDebA m MU 8.03 -.1 -1.3 +4.4/A BdDebC m MU 8.05 -.2 -1.5 +3.7/A BdDebF b MU 8.01 -.1 -1.4 +4.4/A BdDebI MU 7.98 -.1 -1.4 +4.5/A BdDebR3 b MU 8.01 -.2 -1.6 +4.0/A CATxFrIncA m MC 10.73 -.5 -1.7 +2.5/B CalibRtdDivGrA m LB 14.83 +1.9 -3.3 +8.4/C CalibRtdDivGrC m LB 14.63 +1.7 -3.6 +7.6/D CnvrtA m CV 13.18 -.4 +.7 +4.7/C CnvrtI CV 13.25 -.4 +.7 +4.9/B CorFIA m CI 10.52 -.8 -2.6 +.4/D CorFIC m CI 10.47 -.8 -2.8 -.2/E CorFIF b CI 10.52 -.8 -2.5 +.5/D DevelopingGrA m SG 25.36 +1.7 +8.7 +4.4/E DevelopingGrF b SG 26.27 +1.7 +8.8 +4.5/E DevelopingGrI SG 29.04 +1.8 +8.8 +4.7/E DevelopingGrR3 b SG 24.66 +1.7 +8.6 +4.1/E EmMktsCcyI CR 5.35 -1.4 +.6 +2.9/A FdmtlEqA m LV 12.61 +2.1 -2.6 +6.7/C FdmtlEqC m LV 11.24 +2.1 -2.8 +5.9/D FdmtlEqF b LV 12.48 +2.1 -2.6 +6.8/C FdmtlEqI LV 12.69 +2.2 -2.5 +7.0/C FdmtlEqR3 b LV 12.39 +2.1 -2.7 +6.4/D FltngRtA m BL 9.19 +.4 +1.6 +4.2/A FltngRtC m BL 9.20 +.5 +1.5 +3.5/C FltngRtF b BL 9.18 +.4 +1.7 +4.3/A FltngRtI BL 9.20 +.5 +1.8 +4.4/A GrOppsA m MG 20.50 +.3 +.6 +5.3/E GrOppsI MG 23.28 +.3 +.7 +5.5/D HYA m HY 7.48 +.1 -1.1 +5.0/A HYC m HY 7.44 ... -1.3 +4.4/B HYF b HY 7.47 +.1 -1.1 +5.1/A HYI HY 7.51 +.1 -1.2 +5.3/A HYMuniBdA m HM 11.75 +.5 +.9 +4.1/B HYMuniBdC m HM 11.75 +.4 +.7 +3.5/C HYMuniBdF b HM 11.76 +.5 +1.0 +4.2/B IncA m TW 2.77 -.4 -2.3 +2.4/A IncC m TW 2.78 -.4 -2.5 +1.8/C IncF b TW 2.77 -.4 -2.2 +2.5/A IntermTxFrA m MI 10.57 -.3 -1.4 +1.5/C IntermTxFrC m MI 10.56 -.3 -1.6 +.9/E IntermTxFrF b MI 10.57 -.3 -1.4 +1.6/B IntlDivIncA m FV 7.74 +2.0 -1.2 +.7/E IntlDivIncI FV 7.78 +1.9 -1.2 +1.0/E IntlEqA m FB 14.21 +2.8 -.5 +3.0/D IntlEqF b FB 14.13 +2.8 -.4 +3.2/D IntlEqI FB 14.33 +2.8 -.3 +3.4/D IntlOppsA m FQ 20.21 +.5 -2.3 +8.2/D IntlOppsC m FQ 18.81 +.5 -2.5 +7.4/D IntlOppsI FQ 20.76 +.6 -2.2 +8.5/C MidCpStkA m MV 29.57 +2.9 -1.1 +4.3/E MidCpStkC m MV 27.43 +2.8 -1.3 +3.5/E MidCpStkF b MV 29.33 +2.8 -1.1 +4.5/E MidCpStkI MV 29.36 +2.9 -1.0 +4.6/E MidCpStkP b MV 28.65 +2.8 -1.2 +4.1/E MltAsstBalOppA m MA 11.62 +.9 -1.2 +3.5/E MltAsstBalOppC m MA 11.54 +.8 -1.5 +2.7/E MltAsstGlbOppA m IH 11.42 +1.0 -1.5 +2.3/D MltAsstGrA m AL 17.14 +1.1 -1.6 +3.9/E MltAsstGrC m AL 16.98 +1.1 -1.8 +3.1/E MltAsstIncA m CA 14.79 +.4 -.5 +3.4/C MltAsstIncC m CA 15.00 +.4 -.7 +2.6/D MltAstFocsdGrA m XM 17.08 +1.1 -.8 +5.0/D NYTxFrA m MY 11.04 -.2 -1.5 +2.0/C NewJerseyTxFrA m MJ 4.87 -.2 -1.3 +2.4/B NtnlTxFrIncA m ML 11.10 -.4 -1.7 +2.5/B NtnlTxFrIncC m ML 11.11 -.4 -1.9 +1.8/D NtnlTxFrIncF b ML 11.09 -.4 -1.7 +2.6/A ShrtDurIncA m CS 4.19 +.1 -.2 +1.7/A ShrtDurIncC m CS 4.22 ... -.4 +1.1/B ShrtDurIncF b CS 4.19 +.1 -.2 +1.8/A ShrtDurIncI CS 4.19 +.1 -.2 +1.9/A ShrtDurTxFrA m MS 15.41 -.2 -.3 +.3/D ShrtDurTxFrC m MS 15.41 -.2 -.5 -.3/E ShrtDurTxFrF b MS 15.41 -.2 -.3 +.4/C SmCpValA m SB 20.47 +3.3 +.2 +6.5/D SmCpValI SB 24.25 +3.4 +.3 +6.8/D TtlRetA m CI 10.03 -.6 -2.5 +.9/B TtlRetC m CI 10.02 -.7 -2.6 +.3/D TtlRetF b CI 10.03 -.6 -2.4 +1.0/B TtlRetI CI 10.04 -.7 -2.4 +1.1/B ValOppsA m MB 19.54 +2.3 -2.7 +4.8/D ValOppsC m MB 17.43 +2.2 -3.0 +4.0/D ValOppsF b MB 19.93 +2.3 -2.7 +4.9/D ValOppsI MB 20.31 +2.3 -2.6 +5.0/DLyricalUSValEqInstl LV 18.08 +1.7 -2.9 +6.9/CM.D. SassEqIncPlusInstl XR 10.70 +2.2 -3.6 +.5/EMFSAgrsGrAllcA m XM 23.12 +1.8 +.1 +7.6/A AgrsGrAllcB m XM 22.77 +1.7 -.1 +6.8/B AgrsGrAllcC m XM 22.54 +1.7 -.1 +6.8/B ArkansasMuniBdA m SL 9.57 -.4 -1.3 +1.6/B BlnRsrCorEqA m LB 27.06 +2.5 -1.5 +7.6/D 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Continued on next page Mutual Funds Continued from previous pageMONEY & MARKET$Page 19 www.sunnewspapers.net The Sun/Thursday, April 26, 2018

PAGE 51

BlnRsrCorEqI LB 27.43 +2.6 -1.4 +7.9/C CAMuniBdA m MC 5.88 -.6 -1.8 +2.7/B CnsrvAllcA m CA 15.32 +.3 -.9 +3.6/B CnsrvAllcB m CA 15.24 +.3 -1.1 +2.9/D CnsrvAllcC m CA 15.09 +.3 -1.2 +2.9/D CnsrvAllcI CA 15.46 +.4 -.8 +3.9/B CorEqA m LB 30.91 +1.6 -.1 +9.5/A CorEqC m LB 27.05 +1.5 -.4 +8.7/C CorpBdA m TW 13.46 -.7 -3.9 +1.4/D CorpBdC m TW 13.42 -.8 -4.2 +.7/E CorpBdI TW 13.45 -.7 -3.8 +1.7/C EMEqA m EM 35.19 -.8 +.2 +6.7/A GeorgiaMuniBdA m SL 10.50 -.4 -1.5 +1.6/B GlbEqA m WS 42.74 +2.2 -1.9 +6.6/C GlbEqC m WS 37.73 +2.2 -2.1 +5.8/C GlbGrA m WS 40.91 +1.6 +.5 +8.9/A GlbHYA m HY 6.10 +.4 -1.1 +3.4/C GlbHYC m HY 6.09 +.3 -1.5 +2.6/E GlbTtlRetA m IH 17.81 +.2 -1.8 +4.3/B GlbTtlRetC m IH 17.88 +.1 -2.0 +3.5/C GovtSecA m GI 9.47 -.7 -2.4 -.4/D GrA m LG 93.71 +.5 +4.2 +12.2/A GrAllcA m AL 20.52 +1.3 -.1 +6.5/B GrAllcB m AL 20.32 +1.2 -.3 +5.7/C GrAllcC m AL 20.10 +1.3 -.3 +5.7/C GrAllcI AL 20.70 +1.3 ... +6.7/A GrB m LG 76.06 +.4 +3.9 +11.4/B GrC m LG 75.48 +.4 +3.9 +11.4/B GrI LG 99.46 +.5 +4.3 +12.5/A HiIncA m HY 3.34 +.1 -1.5 +3.2/D HiIncC m HY 3.35 ... -1.7 +2.3/E HiIncI HY 3.34 +.4 -1.1 +3.5/C InstlIntlEq FG 25.33 +3.2 -.5 +4.7/D IntlDvrsfctnA m FB 19.55 +1.9 -.7 +6.3/A IntlGrA m FG 33.43 +2.3 -1.0 +6.9/A IntlNwDscA m FR 35.19 +1.6 +1.3 +8.3/C IntlNwDscC m FR 33.53 +1.5 +1.1 +7.5/D IntlNwDscI FR 36.22 +1.6 +1.4 +8.6/C IntlValA m FB 42.32 +1.5 -2.0 +7.6/A LtdMatA m CS 5.89 ... -.4 +.7/C LtdMatC m CS 5.89 -.1 -.6 -.2/E MAInvsGrStkA m LG 28.18 +1.6 +1.3 +10.3/C MAInvsGrStkB m LG 24.48 +1.5 +1.1 +9.5/C MAInvsGrStkC m LG 24.27 +1.5 +1.1 +9.5/C MAInvsGrStkI LG 28.96 +1.6 +1.4 +10.6/B MAInvsTrustA m LB 32.06 +2.3 -.3 +9.3/B MAInvsTrustB m LB 31.08 +2.2 -.5 +8.5/C MAInvsTrustC m LB 30.49 +2.2 -.5 +8.5/C MAInvsTrustI LB 31.20 +2.3 -.2 +9.6/A MAMuniBdA m MT 10.81 -.4 -1.5 +1.9/A MISMuniBdA m SL 9.46 -.4 -1.4 +1.6/B MidCpGrA m MG 16.73 +1.0 +4.6 +10.0/A MidCpGrC m MG 13.50 +.9 +4.4 +9.2/B MidCpGrI MG 17.70 +1.0 +4.8 +10.3/A MidCpValA m MV 22.98 +3.3 -1.1 +6.4/C MidCpValC m MV 21.60 +3.3 -1.4 +5.6/D MidCpValI MV 23.54 +3.3 -1.1 +6.7/C ModAllcA m MA 17.62 +.8 -.6 +5.0/C ModAllcB m MA 17.42 +.8 -.7 +4.2/D ModAllcC m MA 17.30 +.8 -.7 +4.2/D ModAllcI MA 17.86 +.8 -.4 +5.3/B MrylndMuniBdA m SL 10.58 -.3 -1.1 +1.9/A MuniHiIncA f HM 8.10 ... -.4 +4.0/B MuniHiIncC m HM 8.11 ... -.7 +2.9/D MuniIncA m ML 8.57 -.3 -1.5 +2.5/B MuniIncC m ML 8.60 -.4 -1.7 +1.8/D MuniLtdMatA m MS 7.99 -.2 -.8 +1.1/A MuniLtdMatC m MS 7.99 -.3 -1.1 +.3/E NAMuniBdA m SL 11.39 -.4 -1.4 +1.7/B NAMuniBdC m SL 11.38 -.4 -1.7 +.9/D NYMuniBdA m MY 10.78 -.4 -1.6 +2.2/B NewDiscvA m SG 28.61 +1.7 +5.0 +9.2/B NewDiscvC m SG 23.18 +1.7 +4.7 +8.4/C NewDiscvI SG 31.61 +1.8 +5.1 +9.5/B PEMuniBdA m MP 10.07 -.3 -1.1 +2.5/A RsrchA m LB 42.08 +1.5 ... +9.2/B RsrchC m LB 37.99 +1.4 -.3 +8.4/C RsrchI LB 43.20 +1.5 ... +9.5/A RsrchIntlA m FB 19.21 +2.8 -.5 +3.7/D RsrchIntlI FB 19.87 +2.8 -.5 +3.9/C SCMuniBdA m SL 11.74 -.3 -1.3 +1.6/B StratIncA m MU 6.39 -.5 -2.8 +2.0/D TENMuniBdA m SL 10.16 -.3 -1.3 +1.6/B TechA m ST 39.06 -.3 +6.4 +18.8/B TechC m ST 33.86 -.3 +6.2 +17.9/B TtlRetA m MA 18.54 +1.1 -2.6 +5.0/C TtlRetB m MA 18.56 +1.1 -2.8 +4.2/D TtlRetBdA m CI 10.35 -.6 -2.8 +.7/C TtlRetBdC m CI 10.36 -.7 -3.0 -.1/E TtlRetBdI CI 10.35 -.6 -2.7 +.9/C TtlRetC m MA 18.65 +1.1 -2.8 +4.2/D TtlRetI MA 18.54 +1.2 -2.5 +5.2/B UtlsA m SU 20.02 +4.4 -.2 +1.4/E UtlsB m SU 19.91 +4.3 -.5 +.6/E UtlsC m SU 19.91 +4.4 -.4 +.6/E ValA m LV 39.07 +2.0 -3.4 +7.9/B ValB m LV 38.87 +1.9 -3.6 +7.0/C ValC m LV 38.60 +1.9 -3.7 +7.0/C ValI LV 39.28 +2.0 -3.4 +8.1/B VirginiaMuniBdA m SL 10.90 -.4 -1.2 +1.8/B WestVRMuniBdA m SL 10.81 -.3 -1.1 +1.7/BMacquarie InvestmentPldCorePlusBond CI 9.95 -.6 -2.0 +1.1/B PldEmergingMkts d EM 8.70 -.3 -1.0 +2.4/E PldLbrSelIntlEq FV 15.13 +4.9 +1.1 +3.4/CMadisonDivIncY LV 25.85 +2.5 -2.7 +9.3/A DiversIncA m MA 15.60 +1.3 -2.8 +5.6/B InvsY LG 22.48 +2.3 -1.6 +10.1/C LgCpValA m LV 14.84 +5.4 +1.3 +8.2/B MidCpA m MG 9.40 +2.1 -.6 +7.1/CMainStayBalA m MA 31.78 +2.2 -2.2 +3.9/D BalI MA 31.85 +2.2 -2.1 +4.2/D EpchGlbEqYldI WS 19.06 +3.3 -4.0 +3.5/E EpchUSAllCpI LB 27.80 +1.6 -2.3 +7.2/D EpchUSSmCpI SB 30.95 +2.0 -3.0 +6.5/D EpochIntlChoI FB 35.53 +2.4 -1.5 +1.7/E FltngRtA m BL 9.34 +.4 +1.4 +3.4/C FltngRtC m BL 9.35 +.4 +1.3 +2.6/E IdxdBdI CI 10.26 -.7 -2.7 +.3/D IncBldrA m IH 18.82 +2.1 -3.7 +3.0/C LgCpGrA m LG 9.58 +1.1 +5.9 +10.8/B MAPA m LB 40.33 +2.0 -1.3 +6.8/D MAPC m LB 35.93 +1.9 -1.6 +5.8/E MAPI LB 41.55 +2.0 -1.2 +7.1/D MKCnvrtA m CV 17.24 +.7 +2.9 +6.1/A MKCommonStkA m LB 25.49 +2.6 -.4 +8.8/B MKEMDbtA m EB 10.37 -.8 -3.4 +5.5/A MKGovtA m GI 8.05 -.8 -2.4 -.2/C MKIntlEqA m FG 16.96 +3.0 ... +6.5/B MKSP500IdxA m LB 47.62 +2.1 -.9 +9.3/B MKSP500IdxI LB 48.23 +2.1 -.8 +9.5/A MKTtlRetBdI CI 10.26 -.7 -2.8 +1.0/B MKTxAdvtSTBdI CS 9.51 +.1 +.4 +1.0/B MKTxFrBdA m ML 9.86 +.1 -1.0 +2.6/A MKUnconsBdA m NT 8.78 +.1 -.6 +2.0/C MacKHYCorpBdA m HY 5.64 -.1 -.5 +5.1/A MacKHYCorpBdB m HY 5.61 -.1 -.8 +4.2/B MacKHYCorpBdC m HY 5.61 -.1 -.8 +4.2/BMairs & PowerBalInv MA 90.15 +1.8 -3.6 +4.9/C GrInv LB 116.61 +2.9 -3.7 +7.4/D SmCp d SB 24.85 +4.0 -1.9 +7.1/CManaged Account SeriAdvtgGlobalSmCp SW 13.48 +1.9 +.9 +6.6/D MidCapDiv MV 12.31 +4.7 +1.9 +7.8/BManning & NapierCorBdS CI 10.30 -.7 -2.7 +.3/D DiversTxEx MS 10.80 -.5 -1.4 +.4/D IntlSs FB 9.47 +2.5 +.9 +5.7/A NYTxEx SS 10.24 -.5 -1.5 +.4/C PrBlndCnsrvTrmS CA 13.37 -.1 -2.2 +1.8/E PrBlndExtndTrmS MA 16.98 -.2 -1.8 +2.6/E PrBlndMaxTrmS XM 20.66 +.2 -.7 +5.6/D PrBlndModTrmS CA 13.22 -.4 -2.0 +1.7/E UnconsBdS NT 10.29 -.1 -.9 +1.2/E WldOppsS FB 8.24 +1.1 -1.0 +2.8/EMarathon FundsVal LB 26.71 +.9 -1.9 +7.7/DMarketeldA m LO 17.38 +.8 +.9 +1.4/D I LO 17.60 +.8 +.9 +1.7/DMarsico21stCentury b MG 28.93 +.1 +4.9 +8.4/B FlexCptl b XM 13.97 -.1 -2.8 +3.3/E Foc b LG 17.95 -.7 +5.2 +8.3/D Glb b WS 15.24 -.3 +5.5 +9.7/A Gr b LG 18.63 +.4 +5.8 +8.5/D IntlOpps b FG 20.81 +1.0 +2.9 +8.0/AMassMutualPrmCorBdA m CI 10.33 -.7 -2.5 +.1/E PrmCorBdAdmin CI 10.42 -.7 -2.4 +.4/D PrmCorBdI CI 10.52 -.6 -2.3 +.7/C PrmCorBdR5 CI 10.55 -.7 -2.4 +.6/C PrmCorBdSvc CI 10.49 -.7 -2.4 +.5/D PrmDiscpGrR5 LG 12.57 +.6 +.5 +10.6/B PrmDiscpGrSvc LG 12.61 +.6 +.5 +10.5/B PrmDiscpValR5 LV 16.27 +3.0 -1.3 +7.7/B PrmDiversBdR5 CI 9.66 -.5 -2.3 +1.0/B PrmGlbAdmin WS 15.55 +1.4 -.5 +8.3/A PrmGlbR5 WS 15.57 +1.5 -.4 +8.5/A PrmHYI HY 8.97 +.2 -.7 +5.4/A PrmHYR5 HY 9.02 +.3 -.7 +5.3/A PrmInfPrtIncI IP 10.14 -.2 -1.6 +.9/A PrmInfPrtIncR5 IP 10.15 -.2 -1.6 +.9/A PrmIntlEqR5 FG 13.70 +.7 -.4 +5.2/C PrmMainStrtR5 LB 10.92 +2.2 -3.0 +7.9/C PrmShrtDurBdA m CS 10.02 +.1 -.2 +1.0/B PrmShrtDurBdI CS 10.16 +.2 +.1 +1.6/A PrmShrtDurBdR5 CS 10.19 +.1 ... +1.5/A PrmShrtDurBdSvc CS 10.12 +.1 ... +1.4/A PrmSmCpOppsA m SB 14.33 +3.0 +.3 +7.0/C PrmSmCpOppsR5 SB 14.77 +3.0 +.4 +7.4/C PrmStrEMkI EM 13.42 -.6 +.5 +5.8/B Rsl2000SCIdxI SB 13.38 +2.8 +1.3 +8.4/B RtrSmt2020A m TE 12.84 +1.0 -.8 +3.7 RtrSmt2020Admin TE 12.91 +1.0 -.6 +3.9 RtrSmt2020Svc TE 12.94 +1.0 -.6 +4.0 RtrSmt2030A m TH 13.25 +1.5 -.5 +4.9 RtrSmt2030Admin TH 13.33 +1.5 -.4 +5.2 RtrSmt2030Svc TH 13.35 +1.6 -.4 +5.3 RtrSmt2040Admin TJ 13.17 +1.7 -.5 +5.6 RtrSmt2040Svc TJ 13.20 +1.8 -.4 +5.7 RtrSmtModA m MA 10.26 +1.1 -.9 +3.8 RtrSmtModAdmin MA 10.24 +1.2 -.7 +4.0 RtrSmtModGrA m AL 10.76 +1.7 -.5 +5.3 RtrSmtModGrAdm AL 10.73 +1.7 -.4 +5.5 SP500IdxAdmin LB 18.17 +2.0 -.9 +9.4/B SP500IdxI LB 18.40 +2.1 -.8 +9.8/A SP500IdxR4 b LB 17.97 +2.0 -.9 +9.2/B SP500IdxR5 LB 18.45 +2.0 -.8 +9.6/A SP500IdxSvc LB 18.48 +2.0 -.9 +9.5/B SelBlChpGrA m LG 19.44 +.4 +2.6 +12.7/A SelBlChpGrAdm LG 20.27 +.4 +2.7 +13.0/A SelBlChpGrR5 LG 20.74 +.4 +2.8 +13.2/A SelBlChpGrSvc LG 20.55 +.4 +2.7 +13.1/A SelDvrsValR5 LV 12.67 +3.7 -.9 +8.3/B SelEqOpportsA m LB 15.49 +2.9 -.8 +7.9/C SelEqOpportsAdm LB 16.25 +2.9 -.7 +8.1/C SelEqOpportsI LB 16.76 +3.0 -.6 +8.5/C SelEqOpportsR5 LB 16.82 +2.9 -.6 +8.3/C SelEqOpportsSvc LB 16.49 +2.9 -.7 +8.2/C SelFdmtlValA m LV 11.31 +3.3 -2.2 +6.0/D SelFdmtlValAdm LV 11.46 +3.3 -2.1 +6.2/D SelFdmtlValI LV 11.38 +3.4 -2.0 +6.5/D SelFdmtlValR5 LV 11.43 +3.3 -2.1 +6.4/D SelGrOppsA m LG 9.78 -.1 +4.7 +8.2/D SelGrOppsAdmin LG 10.54 -.1 +4.8 +8.5/D SelGrOppsI LG 11.39 -.1 +4.9 +8.8/D SelGrOppsR5 LG 11.26 -.2 +4.8 +8.7/D SelGrOppsSvc LG 10.95 -.1 +4.9 +8.6/D SelMCValI MV 13.50 +3.2 -1.5 +7.6/B SelOverseasI FB 9.69 +3.3 -.5 +4.7/B SelOverseasR5 FB 9.72 +3.3 -.5 +4.6/B SelSmCoValI SV 11.29 +3.4 -1.2 +7.8/B SelSmCoValR5 SV 11.35 +3.4 -1.3 +7.7/C SelSmCpGrEqI SG 16.39 +1.5 +3.8 +7.9/C SelSmCpGrEqR5 SG 16.20 +1.4 +3.7 +7.8/C SelStratBdAdm CI 10.08 -.6 -2.8 +1.6 SelStratBdR5 CI 10.11 -.6 -2.8 +1.8 SelStratBdSvc CI 10.11 -.6 -2.8 +1.7 SelTtlRetBdI CI 9.51 -.6 -2.5 +.9/B SelTtlRetBdR5 CI 9.49 -.7 -2.5 +.8/C SelTtlRetBdSvc CI 9.53 -.6 -2.5 +.7/C SelectMdCpGrA m MG 18.94 +.3 +2.4 +9.2/B SelectMdCpGrAdm MG 20.43 +.3 +2.5 +9.5/B SelectMdCpGrI MG 22.03 +.4 +2.6 +9.8/B SelectMdCpGrR5 MG 21.83 +.4 +2.5 +9.7/B SelectMdCpGrSvc MG 21.33 +.3 +2.5 +9.6/BMatrix AdvisorsAdvsVal LV 69.69 +2.6 -2.7 +5.0/EMatthewsAsiaDivInv DP 19.58 +3.1 -.7 +7.6/D AsiaGrInv DP 27.91 +.6 +2.4 +9.7/B AsiaInnovtrInv PJ 14.28 -1.4 +.6 +10.0/A AsianGrIncInv PJ 16.86 ... -3.4 +1.3/E ChinaInv CH 23.11 +.6 +4.1 +8.9/A IndiaInv EI 34.11 +4.8 -.6 +8.4/D JapanInv JS 24.40 +.9 +1.2 +10.6/B KoreaInv MQ 6.66 +2.3 -3.6 +7.5/A PacTigerInv PJ 30.73 -.4 -2.9 +5.7/CMcKeeIntlEqInstl d FB 13.80 +3.1 -.5 +4.8/BMeederBalRetail b TV 11.44 +1.1 -1.4 +3.4 DynAllcRetail b XM 10.87 +2.5 +.2 +6.1/C MuireldRetail b TV 7.50 +2.0 -.5 +5.0/AMergerInv b NE 16.23 -.8 +1.8 +1.4/CMeridianContrarianLgcy d MG 43.37 +2.0 +3.4 +10.4/A GrLegacy d SG 42.65 +2.4 +2.5 +11.0/AMerkHardCcyInv b IB 9.93 -2.2 +.5 +1.5/DMetropolitan WestFltngRtIncIs BL 10.06 +.4 +1.3 +3.4/C HYBdInstl HY 9.54 +.1 -.6 +3.1/D HYBdM b HY 9.54 ... -.8 +2.9/D IntermBdInstl CI 10.12 -.5 -1.6 +.5/D IntermBdM b CI 10.12 -.5 -1.7 +.2/D LowDurBdI CS 8.61 -.2 -.3 +.8/C LowDurBdM b CS 8.61 -.1 -.4 +.6/C StratIncInstl NT 7.94 -.2 -.3 +2.1/C TtlRetBdI CI 10.32 -.6 -2.5 +.6/C TtlRetBdM b CI 10.32 -.8 -2.5 +.4/D TtlRetBdPlan CI 9.71 -.7 -2.4 +.7/C UltraShrtBdIns UB 4.26 +.1 +.3 +.8/C UnconsBdI NT 11.78 ... -.3 +2.3/C UnconsBdM b NT 11.79 -.1 -.4 +2.0/CMillerOppC m MB 21.95 +2.1 -2.7 +2.2/E OppI MB 25.31 +2.2 -2.3 +3.3/EMondrianIntlEq FV 15.84 +4.1 +.7 +3.4/CMonettaMonetta LG 18.50 +1.3 -2.1 +7.1/E YoungInv b LG 23.86 +1.6 -.6 +9.6/CMorgan StanleyEuropeanEqIncB m ES 17.41 +1.4 -2.4 .../E GlbFIOppsA m IB 5.66 +.1 +.6 +3.0/A GlbFIOppsI IB 5.73 +.3 +.8 +3.3/A InsInAcIntlAlI d FB 14.32 +1.7 -1.0 +2.8/E InsInEMI d EM 27.44 -2.0 -1.8 +4.8/C InsInGlbFrnchI WS 24.07 +1.3 -2.6 +9.0/A InsInGrA m LG 43.00 -1.3 +8.1 +14.9/A InsInGrI LG 45.07 -1.3 +8.2 +15.3/A InsInIntEqA m FB 17.54 +3.7 -1.2 +2.7/E InsInIntEqI d FB 17.79 +3.7 -1.0 +3.1/D InsIncSmCGrI d SG 11.26 -1.1 +3.3 +1.6/E InsIncUSRlEstI SR 13.62 +1.5 -10.2 -.4/E InsMidCpGrA m MG 15.15 -3.3 +6.2 +3.8/E InsMidCpGrI MG 17.89 -3.2 +6.3 +4.1/E InsShDrIncI CS 8.11 +.3 +.3 +3.2/A InstlCrPlsFIIns CI 10.80 -.6 -2.1 +4.4/A InstlGlbStrA m IH 16.81 +.7 -.2 +3.6/C InstlGlbStrIns IH 16.94 +.7 -.2 +3.9/B MltCpGrTrustA m LG 34.18 -1.9 +6.9 +14.4/A MltCpGrTrustI LG 37.61 -1.9 +7.0 +14.8/A USGovtSecB m CI 8.40 -.7 -2.2 +.6/C USGovtSecI CI 8.40 -.7 -2.1 +1.0/BMotley FoolGlbOppInv WS 23.73 -1.6 +4.4 +9.0/A SMCapGrInv MG 24.59 -.7 +1.0 +8.9/BMuhlenkampMuhlenkamp LB 52.21 +.7 -5.4 -.8/ENationwideA m LB 24.75 +1.4 -.8 +8.6/C BdIdxA m CI 10.64 -.7 -2.9 .../E BdIdxInstl CI 10.62 -.7 -2.8 +.4/D GrInstl LG 12.43 +1.1 +1.3 +9.2/D InDeAgrsA m XM 10.14 +2.1 -.5 +6.6/B InDeAgrsSvc b XM 10.16 +2.0 -.5 +6.6/B InDeCnsrvSvc b XY 10.19 +.4 -1.1 +2.3/C InDeMdA m MA 10.05 +1.4 -.8 +4.8/C InDeMdC m MA 9.84 +1.3 -1.0 +4.0/D InDeMdlyAgrC m AL 10.12 +1.7 -.9 +5.2/D InDeMdlyAgrsA m AL 10.44 +1.8 -.7 +5.9/B InDeMdlyAgrsSvc b AL 10.42 +1.8 -.7 +5.9/B InDeMdlyCnsSvc b CA 10.16 +1.0 -1.0 +3.6/B InDeModSvc b MA 10.00 +1.4 -.8 +4.7/C InstlSvc LB 24.33 +1.4 -.8 +8.8/B IntlIdxA m FB 8.48 +3.5 +.1 +4.0/C IntlIdxR6 FB 8.53 +3.5 +.2 +4.3/C MidCpMktIdxA m MB 17.66 +2.7 -.4 +8.2/B MidCpMktIdxIns MB 17.96 +2.7 -.3 +8.6/A S&P500IdxA m LB 15.85 +2.1 -.9 +9.2/B S&P500IdxInsSv LB 15.94 +2.0 -.9 +9.4/B S&P500IdxInstl LB 15.98 +2.0 -.8 +9.7/A S&P500IdxSvc b LB 15.86 +2.1 -.9 +9.3/B SmCpIdxA m SB 13.91 +2.7 +1.2 +7.9/C SmCpIdxInstl SB 14.20 +2.8 +1.3 +8.4/BNatixisIIOakmarkA m LB 24.24 +3.0 -.2 +10.1/A IIOakmarkC m LB 21.06 +2.9 -.5 +9.3/B IUSEqOppsA m LG 36.16 +1.1 +.1 +12.2/A IUSEqOppsC m LG 24.91 +1.0 -.1 +11.4/B IUSEqOppsY LG 41.91 +1.1 +.2 +12.5/A IVghnNlsnSCVlA m SB 18.10 +4.1 -.3 +5.8/DNeedhamGrRetail b MG 42.17 -.2 -1.7 +2.2/ENeuberger BermanCorBdInstl CI 10.01 -.5 -2.2 +1.0/B EmMktsDbtInstl EB 9.02 -1.3 +.2 +4.4/C EmMktsEqInstl EM 20.88 -2.8 -2.9 +7.1/A EmMktsEqR6 EM 20.90 -2.8 -2.9 +7.2/A EqIncA m LV 12.95 +2.9 -.6 +6.3/D EqIncC m LV 12.87 +2.9 -.8 +5.5/E EqIncInstl LV 13.00 +2.9 -.4 +6.7/C FltngRtIncInstl BL 9.92 +.4 +1.3 +3.1/D FocInv LB 26.59 +2.6 +.2 +7.3/D FocTrust b LB 26.58 +2.6 +.2 +7.1/D GenesisAdv b SG 58.13 +2.6 +.8 +9.1/C GenesisInstl SG 58.03 +2.7 +.9 +9.6/B GenesisInv SG 58.10 +2.7 +.9 +9.5/B GenesisR6 SG 58.01 +2.7 +1.0 +9.7/B GenesisTrust SG 58.14 +2.7 +.8 +9.4/B GrtChinaEqIns CH 16.48 -.5 +3.3 +10.7 GuardianInstl LG 17.39 +1.7 -.6 +8.7/D GuardianInv LG 17.38 +1.7 -.6 +8.5/D GuardianTrust b LG 17.37 +1.7 -.8 +8.3/D HiIncBdInstl HY 8.47 +.2 -.8 +3.1/D HiIncBdInv HY 8.46 +.2 -.9 +3.0/D HiIncBdR6 HY 8.48 +.4 -.8 +3.2/D IntlEqInstl FG 13.18 +1.2 -1.6 +5.0/C IntlEqInv FG 13.17 +1.2 -1.7 +4.9/D IntlSelInstl FG 12.95 +1.2 -1.0 +4.8/D IntrnsValInstl SB 16.65 +2.5 +1.9 +6.4/D LgCpValAdv b LV 30.32 +3.0 -3.2 +6.7/C LgCpValInstl LV 30.26 +3.0 -3.0 +7.2/C LgCpValInv LV 30.28 +3.0 -3.0 +7.0/C LgCpValTrust b LV 30.30 +3.0 -3.1 +6.8/C LgShA m LO 14.20 +.8 -1.3 +2.4/D LgShC m LO 13.57 +.7 -1.5 +1.7/D LgShInstl LO 14.48 +.8 -1.2 +2.8/C MdCpGrInstl MG 15.05 -.4 +2.2 +7.6/C MdCpGrInv MG 15.04 -.4 +2.2 +7.4/C MdCpGrTrust MG 15.04 -.4 +2.2 +7.4/C MltCpOppsA m LB 18.50 +2.3 +.2 +10.4/A MltCpOppsInstl LB 18.63 +2.4 +.4 +10.8/A MuniIntermBdIns MI 11.49 -.1 -1.5 +1.4/C NYMuniIncInstl MN 16.80 -.3 -1.8 +1.1/C RlEsttA m SR 12.06 +.7 -8.0 +2.5/A RlEsttInstl SR 12.10 +.7 -7.9 +2.8/A RlEsttTrust b SR 12.06 +.7 -7.9 +2.7/A SclyRspnsvA m LB 38.49 +2.7 +.8 +8.3/C SclyRspnsvC m LB 38.53 +2.6 +.5 +7.5/D SclyRspnsvInstl LB 38.41 +2.7 +.9 +8.7/C SclyRspnsvInv LB 38.45 +2.7 +.8 +8.5/C SclyRspnsvR6 LB 38.39 +2.7 +.9 +8.7/B SclyRspnsvTrust b LB 38.49 +2.7 +.8 +8.3/C ShrtDurBdInstl CS 7.67 +.1 -.4 +.4/D ShrtDurHiIncIns HY 9.51 +.3 -.2 +2.5/E SmCpGrInv SG 37.65 -.2 +7.3 +9.2/B StratIncA m MU 10.90 ... -1.3 +2.2/C StratIncC m MU 10.89 -.1 -1.6 +1.5/E StratIncInstl MU 10.89 ... -1.2 +2.6/C StratIncR6 MU 10.88 ... -1.2 +2.6/CNew AlternativesA f SW 53.61 +1.8 -3.5 +2.3/ENew CovenantBalGr MA 100.74 +1.5 -.7 +4.4/C BalInc CA 20.91 +.7 -1.2 +2.8/D Gr LG 41.84 +2.8 -.1 +6.9/E Inc CS 22.55 -.5 -2.0 +.6/CNicholasEqIncI MV 20.43 +2.0 -1.1 +4.5/E HiIncInstl x HY 8.76 +.3 -1.6 +1.3/E III MG 28.03 +1.8 +1.3 +7.6/C LtdEditionInstl SG 26.46 +1.8 +.5 +8.2/C Nicholas LG 61.74 +1.4 -.1 +2.3/E1919FinclSvcsA m SF 27.84 +3.9 +2.5 +16.4/A FinclSvcsC m SF 25.69 +3.8 +2.3 +15.6/A MrylndTxFrIncA m SI 15.35 -.3 -.9 +1.0/C SclyRspnsvBalA m MA 18.00 +1.6 +.5 +5.6/BNorth CountryEqGr LG 18.11 +1.3 +1.2 +9.5/C IntermBd TW 9.83 -.7 -3.0 -.1/ENortheast InvestorsNorthstInvTrust HY 4.57 +.7 -2.1 .../ENorthernActvMEmergMktEq d EM 21.92 -1.4 +.9 +5.6/B ActvMIntlEq d FB 11.76 +2.4 +.2 +3.4/D ArizonaTxEx SI 10.35 -.3 -1.9 +1.8/A BdIdx CI 10.16 -.7 -2.8 +.5/D CAIntermTxEx MF 10.39 -.3 -1.5 +1.4/C CATxEx MC 11.31 -.4 -1.7 +2.1/C CorBd CI 9.88 -.6 -2.7 +.5/D EmMktsEqIdx d EM 12.72 -1.5 -1.1 +4.5/D FI CI 9.83 -.4 -2.6 +.8/C GlbRlEsttIdx d GR 10.26 +2.1 -4.0 +2.3/B GlbTactAsstAllc IH 12.98 +1.2 -1.5 +4.9/A HYFI d HY 6.72 +.5 -.5 +3.8/C HYMuni HM 8.62 -.3 -1.5 +2.7/D IncEq LV 14.02 +2.8 -2.1 +8.6/A IntermTxEx MI 10.31 -.3 -1.5 +1.5/C IntlEq d FB 10.30 +3.4 +.4 +2.7/E IntlEqIdx d FB 12.95 +3.6 +.3 +4.4/C LgCpCor LV 18.89 +2.2 -.4 +8.5/B LgCpVal LV 16.08 +4.2 -1.4 +5.9/D MidCpIdx MB 19.27 +2.8 -.3 +8.7/A MltMgrGlbRlEstt d GR 10.27 +1.7 -4.5 +1.2/D ShrtBd CS 18.57 ... -.4 +.7/C ShrtIntermTxEx MS 10.16 -.3 -.6 +.4/D ShrtIntermUSGvt GS 9.55 -.3 -1.1 -.2/D SmCpCor SB 25.84 +3.0 +1.1 +7.7/C SmCpIdx SB 13.79 +2.8 +1.2 +8.3/B SmCpVal SV 23.08 +3.9 -1.4 +7.7/C StkIdx LB 31.36 +2.1 -.8 +9.8/A TxEx ML 10.39 -.5 -1.9 +2.0/C USTrsIdx GI 20.73 -.8 -2.5 -.2/CNuveenAlAmrMuniBdA m ML 11.34 -.4 -1.8 +2.9/A AlAmrMuniBdC2 m ML 11.34 -.4 -2.0 +2.3/B ArizonaMuniBdA m SL 10.56 -.5 -2.0 +2.1/A CAMuniBdA m MC 10.96 -.4 -1.8 +2.9/B CAMuniBdI MC 10.96 -.4 -1.8 +3.1/B ClrdMuniBdA m SL 10.53 -.4 -1.6 +2.4/A CnctMuniBdA m SL 10.31 -.4 -1.6 +1.6/B CorBdI CI 9.39 -.6 -2.7 +.1/E CorPlusBdA m CI 10.63 -.6 -2.7 +.9/B CorPlusBdI CI 10.61 -.6 -2.7 +1.2/B DivValA m LV 14.65 +3.9 -.6 +8.7/A DivValI LV 14.84 +3.9 -.5 +9.0/A GeorgiaMuniBdA m SL 10.41 -.6 -2.1 +1.1/C HYMuniBdA m HM 17.01 +.1 -1.0 +4.9/A HYMuniBdC2 m HM 17.00 +.1 -1.1 +4.4/A HYMuniBdI HM 17.01 +.2 -.9 +5.2/A HiIncBdA m HY 7.57 +.2 -.5 +3.6/C HiIncBdI HY 7.60 +.4 -.4 +3.9/B IntermDrMnBdA m MI 9.03 -.1 -1.3 +2.0/B IntermDrMnBdI MI 9.06 -.1 -1.1 +2.2/A KansasMnBdA m SL 10.47 ... -.9 +1.8/B KentuckyMnBdA m SL 10.55 -.5 -1.7 +1.6/B LgCpValA m LV 26.32 +5.4 +1.4 +7.8/B LgCpValI LV 26.43 +5.5 +1.5 +8.1/B LouisianaMnBdA m SL 10.91 -.2 -1.4 +1.7/B LtdTrmMnBdA m MS 10.81 ... -.5 +.9/B LtdTrmMnBdC2 m MS 10.78 -.1 -.6 +.5/C LtdTrmMnBdI MS 10.77 +.1 -.5 +1.1/A MAMnBdA m MT 9.88 -.6 -2.1 +2.0/A MAMnBdI MT 9.87 -.5 -2.2 +2.2/A MNIntermMnBdA m SM 10.18 -.3 -1.4 +1.7/B MNIntermMnBdI SM 10.13 -.2 -1.4 +1.9/B MNMnBdA m SM 11.43 -.5 -1.9 +2.3/A MNMnBdI SM 11.42 -.4 -1.9 +2.5/A MichiganMnBdA m SL 11.22 -.5 -2.0 +1.9/A MichiganMnBdI SL 11.21 -.4 -1.9 +2.1/A MidCpGrOppsA m MG 37.81 +1.3 +2.8 +5.9/D MidCpGrOppsI MG 45.66 +1.4 +2.9 +6.2/D MidCpValI MV 40.87 +4.3 -.3 +8.8/A MissouriMnBdA m SL 11.07 -.4 -1.4 +2.5/A MrylndMnBdA m SL 10.48 -.3 -1.6 +2.2/A MrylndMnBdI SL 10.48 -.3 -1.5 +2.4/A NAMnBdA m SL 10.57 -.6 -2.5 +1.5/B NAMnBdI SL 10.62 -.5 -2.3 +1.7/B NWQIntlValI FV 26.51 +4.7 +1.0 +4.5/B NWQSmCpValA m SB 53.35 +4.1 +1.7 +8.6/B NWQSmCpValI SB 54.79 +4.1 +1.7 +8.9/B NYMnBdA m MY 10.71 -.5 -1.9 +2.3/B NYMnBdI MY 10.72 -.4 -1.9 +2.5/A NewJerseyMnBdA m MJ 11.13 -.4 -1.8 +2.6/B NewJerseyMnBdI MJ 11.17 -.4 -1.8 +2.8/A OhioMnBdA m MO 11.18 -.3 -1.6 +1.9/A OhioMnBdI MO 11.13 -.3 -1.6 +2.1/A OrgIntermMnBdI SI 10.01 -.4 -1.7 +1.3/B PEMnBdA m MP 10.66 -.3 -2.0 +2.0/C PEMnBdI MP 10.64 -.3 -1.9 +2.2/B RlEsttSecA m SR 18.40 +2.3 -8.5 +1.3/C RlEsttSecI SR 18.70 +2.4 -8.4 +1.5/B ShrtTrmBdA m CS 9.73 -.1 -.3 +.8/C ShrtTrmBdI CS 9.74 ... -.2 +1.0/B ShrtTrmMnBdI MS 9.96 -.2 -.1 +.6/C SmCpSelA m SB 9.52 +4.4 +3.5 +8.0/B SmCpValA m SV 25.49 +4.7 -.9 +10.1/A SmCpValI SV 26.37 +4.7 -.8 +10.4/A StrBalAllcA m MA 10.59 +1.7 -.3 +3.6 StrBalAllcI MA 10.55 +1.6 -.3 +3.9 StrGrAllcA m MA 12.95 +2.5 +.4 +5.3 StrIncI MU 10.24 -.4 -2.3 +1.8/D TNMnBdA m SL 11.47 -.5 -1.7 +1.8/B TNMnBdC2 m SL 11.46 -.6 -1.9 +1.2/C VirginiaMnBdA m SL 10.88 -.4 -1.8 +2.2/A VirginiaMnBdI SL 10.86 -.4 -1.6 +2.4/A WscnMnBdA m SL 10.35 ... -1.4 +1.6/BOak AssociatesLiveOakHlthSci SH 18.86 +3.7 -2.9 +2.8/B PinOakEq LB 66.52 +1.7 +1.0 +12.0/A RedOakTechSel ST 25.68 +.4 +4.6 +19.0/B WhiteOakSelGr LG 87.58 +1.0 +2.1 +12.9/AOak RidgeSmCpGrA m SG 15.95 -.2 +2.6 +3.0/EOakmarkEqAndIncInv MA 31.76 +1.5 -1.3 +5.4/B GlbInv WS 32.60 +2.9 -1.6 +6.1/C GlbSelInv WS 18.72 +2.2 -3.0 +7.2/B IntlInv FB 28.32 +3.4 -.9 +6.8/A IntlSmCpInv d FQ 17.40 +2.5 -1.9 +4.8/E Inv LB 84.40 +3.0 +.1 +10.5/A SelInv LB 46.21 +2.7 -3.2 +6.8/DOberweisChinaOpps m CH 15.84 -3.1 -.7 +3.6/D IntlOpps m FR 25.30 -2.5 -.7 +11.2/B IntlOppsInstl d FR 12.68 -2.4 -.7 +11.3/B MicroCp m SG 25.41 +2.9 +1.2 +17.7/AOld WestburyAllCpCor LB 16.77 +1.1 +.5 +5.2/E FI CI 10.80 -.5 -1.7 -.1/E GlbSmMdCpStrat SW 16.87 +1.9 +.7 +7.1/D LgCpStrats WS 14.35 +1.3 -.8 +5.1/D MnBd MI 11.65 -.4 -1.6 +.5/E StratOpps IH 7.84 +2.3 +.3 +3.8/COlsteinAllCpValAdv LB 24.61 +2.4 -.4 +4.5/E AllCpValC m LB 19.80 +2.2 -.8 +3.4/EOppenheimerActvAllcA m AL 14.51 +1.5 -.4 +5.4 ActvAllcC m AL 14.17 +1.5 -.6 +4.6 ActvAllcR b AL 14.42 +1.5 -.5 +5.1 CnsrvInvA m CA 9.40 +.4 -1.1 +2.8 CnsrvInvC m CA 9.27 +.4 -1.3 +2.0 CptlAprcA m LG 57.71 +1.2 -1.1 +6.2/E CptlAprcC m LG 43.52 +1.1 -1.4 +5.4/E CptlAprcR b LG 54.41 +1.2 -1.2 +5.9/E CptlAprcY LG 62.40 +1.2 -1.1 +6.4/E CptlIncA m CA 10.04 +.7 -1.5 +3.0/C CptlIncC m CA 9.71 +.6 -1.7 +2.2/E CptlIncR b CA 9.90 +.7 -1.5 +2.8/D DevMktsA m EM 43.75 -.6 +.4 +5.8/B DevMktsC m EM 40.83 -.7 +.2 +5.0/C DevMktsR b EM 42.03 -.6 +.4 +5.5/C DevMktsY EM 43.16 -.6 +.5 +6.1/B DiscvA m SG 80.38 +.6 +3.7 +9.5/B DiscvC m SG 57.77 +.5 +3.4 +8.7/C DiscvMCGrA m MG 20.31 +.7 +1.9 +8.7/B DiscvMCGrC m MG 16.74 +.7 +1.6 +7.9/B DiscvMCGrR b MG 19.00 +.7 +1.8 +8.5/B DiscvY SG 90.59 +.6 +3.8 +9.8/B DivOppA m LV 23.74 +4.0 -.9 +6.9/C EqIncA m LV 31.36 +3.0 -2.7 +3.0/E EqIncC m LV 24.87 +2.9 -3.0 +2.3/E EqIncR b LV 29.97 +2.9 -2.8 +2.8/E EqInvA m WS 18.36 +1.8 -.2 +6.5 EqInvC m WS 17.86 +1.8 -.4 +5.7 EqInvR b WS 18.33 +1.8 -.3 +6.2 FdmtlAltsA m AM 26.81 +.4 ... +.7/C FdmtlAltsC m AM 23.73 +.3 -.3 -.1/C GlbA m WS 95.61 +1.6 -.4 +8.6/A GlbAllcA m IH 19.43 +.5 -1.7 +3.8/B GlbAllcC m IH 18.56 +.4 -1.9 +3.0/C GlbAllcY IH 19.41 +.6 -1.6 +4.1/B GlbC m WS 87.95 +1.5 -.6 +7.8/B GlbOppsA m SW 71.12 -4.4 +3.8 +24.3/A GlbOppsC m SW 62.75 -4.5 +3.5 +23.4/A GlbOppsR b SW 68.39 -4.5 +3.7 +24.0/A GlbOppsY SW 72.00 -4.4 +3.8 +24.6/A GlbR b WS 95.11 +1.5 -.5 +8.4/A GlbStrIncA m MU 3.85 +.1 -.9 +2.0 GlbStrIncC m MU 3.84 -.2 -1.4 +1.3 GlbStrIncR b MU 3.85 -.1 -1.2 +1.8 GlbStrIncY MU 3.84 +.2 -.8 +2.3 GlbY WS 95.75 +1.6 -.3 +8.9/A GoldSpecMnralA m SP 15.41 +.9 -5.6 +8.4 GoldSpecMnralC m SP 14.09 +.8 -5.9 +7.6 GoldSpecMnralR b SP 14.69 +.9 -5.7 +8.1 IntlBdA m IB 5.92 -1.8 +.7 +4.2/A IntlBdC m IB 5.90 -1.9 +.6 +3.4/A IntlBdR b IB 5.91 -1.8 +.7 +4.0/A IntlBdY IB 5.92 -1.8 +.7 +4.4/A IntlDiversA m FG 18.34 +1.5 +.8 +7.5 IntlDiversC m FG 17.80 +1.5 +.6 +6.6 IntlDiversR b FG 18.11 +1.5 +.7 +7.2 IntlEqA m FB 22.01 +1.8 -1.5 +5.5/A IntlGrA m FG 43.67 +.6 -.5 +5.2/C IntlGrC m FG 41.38 +.6 -.8 +4.4/D IntlGrR b FG 42.84 +.6 -.6 +4.9/D IntlGrY FG 43.42 +.6 -.5 +5.4/C IntlSmMidCoA m FR 50.97 +2.5 +2.9 +13.9/A IntlSmMidCoC m FR 46.87 +2.4 +2.6 +13.1/A IntlSmMidCoR b FR 48.69 +2.5 +2.8 +13.6/A IntlSmMidCoY FR 50.57 +2.5 +3.0 +14.2/A LtdTrmBdA m CS 4.47 +.2 -.3 +1.0/B LtdTrmBdC m CS 4.46 +.2 -.6 +.2/D LtdTrmBdY CS 4.48 ... -.4 +1.2/B LtdTrmGvtA m GS 4.33 -.1 -.4 +.2/B LtdTrmGvtC m GS 4.32 -.1 -.8 -.6/E LtdTrmGvtY GS 4.33 -.1 -.5 +.4/A MainStrtAllCpA m LB 17.75 +1.7 -1.1 +6.5/E MainStrtAllCpC m LB 16.20 +1.6 -1.4 +5.7/E MainStrtAllCpR b LB 17.22 +1.7 -1.3 +6.2/E MidCpValA m MV 56.37 +3.6 -1.8 +6.3/C MidCpValC m MV 46.32 +3.5 -2.0 +5.5/D MidCpValR b MV 53.93 +3.6 -1.9 +6.0/C MidCpValY MV 57.89 +3.6 -1.7 +6.5/C MnStrA m LB 49.41 +2.1 -3.1 +7.8/D MnStrC m LB 46.76 +2.0 -3.3 +7.0/D MnStrMidCpA m MB 26.73 +2.6 +.6 +5.1/D MnStrMidCpC m MB 22.01 +2.5 +.4 +4.3/D MnStrMidCpR b MB 25.33 +2.6 +.5 +4.8/D MnStrMidCpY MB 28.89 +2.6 +.7 +5.3/D MnStrR b LB 48.50 +2.0 -3.2 +7.5/D MnStrY LB 49.00 +2.1 -3.1 +8.0/C ModInvA m MA 12.15 +1.1 -.7 +4.4 ModInvC m MA 11.89 +1.0 -.9 +3.7 ModInvR b MA 12.07 +1.1 -.7 +4.2 RisingDivsA m LB 19.09 +2.6 -1.1 +5.6/E RisingDivsC m LB 16.13 +2.6 -1.3 +4.8/E RisingDivsR b LB 18.96 +2.6 -1.2 +5.3/E RisingDivsY LB 19.79 +2.6 -1.0 +5.8/E RlEsttA m SR 22.71 +2.3 -8.1 +.4/D RlEsttC m SR 22.06 +2.2 -8.3 -.4/E RlEsttR b SR 22.59 +2.3 -8.1 +.1/D RlEsttY SR 22.97 +2.3 -8.0 +.6/C SrFltngRtA m BL 8.16 +.4 +1.7 +4.4/A SrFltngRtC m BL 8.17 +.4 +1.5 +3.6/B TotalReturnBdA m CI 6.61 -.5 -2.7 +.8/C TotalReturnBdC m CI 6.61 -.7 -3.1 -.1/E TotalReturnBdR b CI 6.60 -.7 -2.9 +.4/D TotalReturnBdY CI 6.57 -.5 -2.6 +1.1/B ValA m LV 37.04 +3.3 -.4 +6.8/C ValC m LV 35.31 +3.2 -.7 +6.0/D ValY LV 37.87 +3.3 -.3 +7.1/COppenheimer RochesteAMTFreeMnsA m HM 6.94 +1.5 +3.3 +5.0/A AMTFreeMnsC m HM 6.88 +1.5 +3.0 +4.2/B AMTFreeNYMnsA m MY 10.93 +.5 +2.2 +3.3/A AMTFreeNYMnsC m MY 10.94 +.5 +2.0 +2.5/A CAMnA m MC 8.29 +1.1 +2.4 +4.2/A CAMnC m MC 8.25 +1.0 +2.2 +3.4/A HYMnA m HM 7.20 +2.4 +4.8 +6.6 HYMnC m HM 7.17 +2.4 +4.6 +5.8 LtdTrmCAMnA m SS 3.10 +1.2 +2.5 +1.2/A LtdTrmCAMnC m SS 3.08 +.8 +2.3 +.4/C LtdTrmNYMnA m SS 2.84 +1.3 +3.9 -.1/E LtdTrmNYMnC m SS 2.82 +.9 +3.7 -1.0/E MnsA m MY 14.96 +1.3 +3.8 +4.6/A MnsC m MY 14.92 +1.3 +3.6 +3.7/A MnsY MY 14.96 +1.3 +3.8 +4.8/A NewJerseyMnA m MJ 8.83 +1.9 +6.9 +1.0/E NewJerseyMnC m MJ 8.84 +1.8 +6.6 +.2/E PennsylvaniaMnA m MP 10.05 +2.0 +4.5 +3.0/A PennsylvaniaMnC m MP 10.02 +1.8 +4.2 +2.3/A ShrtDurHYMuniA m HM 4.22 +2.2 +5.7 +.2/E ShrtDurHYMuniC m HM 4.20 +2.2 +5.5 -.6/EOppenheimer SteelPatMLPAlphaA m LP 7.30 +7.6 -7.0 -9.1/B MLPAlphaC m LP 6.90 +7.6 -7.1 -9.7/C MLPAlphaPlusA m LP 5.92 +10.8 -9.7 -14.2/E MLPAlphaPlusY LP 6.05 +10.7 -9.6 -14.0/E MLPAlphaY LP 7.51 +7.7 -6.8 -8.8/B MLPIncA m LP 5.93 +7.9 -4.1 -8.7/B MLPIncCs m LP 5.55 +7.9 -4.4 -9.4/B MLPIncY LP 6.10 +7.9 -4.0 -8.5/A MLPSel40A m LP 7.84 +6.2 -4.5 -6.6/A MLPSel40C m LP 7.43 +6.1 -4.7 -7.3/A MLPSel40I LP 8.11 +6.3 -4.4 -6.3/A MLPSel40Y LP 8.08 +6.3 -4.4 -6.4/AOptimumFxdIncC m CI 9.24 -.8 -2.3 -.2/E FxdIncInstl CI 9.25 -.6 -2.0 +.9/C IntlInstl FB 14.68 +2.8 +1.0 +7.2/A LgCpGrC m LG 14.66 +1.5 +2.7 +10.1/C LgCpGrInstl LG 18.52 +1.6 +3.0 +11.2/B LgCpValC m LV 15.72 +2.5 -2.7 +4.5/E LgCpValInstl LV 15.97 +2.6 -2.3 +5.6/D SmMidCpGrIns SG 16.57 +.1 +4.1 +7.0/D SmMidCpValIns SV 14.50 +3.0 -2.2 +3.1/EOsterweisOsterweis LB 19.30 +2.2 -2.2 +1.1/E StrInc HY 11.27 +.2 +.3 +4.3/BPIA Mutual FundsShrtTrmSecAdv UB 9.97 +.1 ... +.7/DPIMCOAlAstA m TV 12.09 +.5 -.2 +4.0 AlAstAdmin b TV 12.10 +.5 -.2 +4.2 AlAstAllAthA m TV 8.89 +.3 -.2 +2.5 AlAstAllAthC m TV 8.88 +.2 -.4 +1.7 AlAstAllAthIns TV 8.89 +.5 ... +3.0 AlAstAllAthP TV 8.89 +.3 -.1 +2.9 AlAstC m TV 12.03 +.4 -.5 +3.2 AlAstInstl TV 12.08 +.6 -.1 +4.5 AlAstP TV 12.10 +.5 -.2 +4.4 AlAstR b TV 12.01 +.4 -.3 +3.7 CAIntermMnBdIns MF 9.60 -.1 -1.2 +1.7 CAShrtDrMnIncIn SS 9.80 -.1 -.1 +.7 CmdPlsStrA m BB 6.58 +2.8 +6.5 -.6 CmdPlsStrIs BB 6.67 +2.9 +6.7 -.1 CmdPlsStrP BB 6.64 +3.0 +6.7 -.2 CmdtyRlRtStrA m BB 6.71 +1.8 +1.2 -4.0 CmdtyRlRtStrAdm b BB 6.75 +2.0 +1.4 -3.8 CmdtyRlRtStrC m BB 6.37 +1.8 +1.0 -4.7 CmdtyRlRtStrIns BB 6.88 +1.9 +1.5 -3.6 CmdtyRlRtStrP BB 6.86 +1.9 +1.5 -3.7 CrdtAbsRtInstl XS 10.08 +.3 +.1 +3.5 CrdtAbsRtP XS 10.05 +.3 +.1 +3.4 DivandIncA m IH 11.89 +3.3 +.2 +2.4/D DivandIncC m IH 11.84 +3.2 ... +1.7/E DiversIncA m MU 10.70 +.4 -1.2 +4.3 DiversIncC m MU 10.70 +.3 -1.4 +3.5 DiversIncInstl MU 10.70 +.4 -1.0 +4.7 DiversIncP MU 10.70 +.4 -1.1 +4.6 EMBdA m EB 10.29 +.1 -2.0 +4.2 EMBdInstl EB 10.29 +.1 -1.9 +4.6 EMBdP EB 10.29 +.1 -1.9 +4.5 EMCcyInstl CR 9.38 -1.6 +.7 +3.1/A EMCorpBdInstl EB 10.50 ... -.8 +3.7 EMFullSpcBdIns EB 7.70 -1.3 +.3 +3.5/D EmergLclBdA m XP 7.56 -2.3 +2.0 +3.1/C EmergLclBdInstl XP 7.56 -2.3 +2.2 +3.5/B EmergLclBdP XP 7.56 -2.3 +2.1 +3.4/B EqSLSA m LO 11.54 +1.1 -.1 +2.2 EqSLSC m LO 11.07 +.9 -.3 +1.4 EqSLSInstl LO 11.79 +1.1 +.1 +2.6 EqSLSP LO 11.71 +1.0 +.1 +2.5 ExtendedDrInstl GL 7.25 -2.2 -8.8 -1.0 FBdUSDHdgA m IB 10.73 -.2 +.9 +2.8 FBdUSDHdgC m IB 10.73 -.2 +.6 +2.0 FBdUSDHdgI IB 10.73 -.1 +1.0 +3.2 FBdUSDHdgP IB 10.73 -.1 +1.0 +3.1 FrgnBdUnHdgA m IB 10.12 -2.8 +1.0 +2.5/B FrgnBdUnHdgAdm b IB 10.12 -2.8 +1.0 +2.7/B FrgnBdUnHdgIns IB 10.12 -2.7 +1.1 +2.9/B FrgnBdUnHdgP IB 10.12 -2.7 +1.1 +2.8/B GNMAA m GI 10.70 -.5 -2.2 +.2 GNMAInstl GI 10.70 -.5 -2.1 +.6 GNMAP GI 10.70 -.5 -2.2 +.5 GlbAdvtStrBdIns IB 10.74 -.5 -.1 +2.9 GlbBdUSDHdgA m IB 10.18 -.1 -.3 +2.3 GlbBdUSDHdgIns IB 10.18 ... -.2 +2.6 GlbBdUSDHdgP IB 10.18 -.1 -.3 +2.5 GlbBdUnHdgdAdm b IB 9.54 -1.2 ... +3.1 GlbBdUnHdgdIns IB 9.54 -1.1 +.1 +3.4 GlbMltAsstA m IH 12.49 +1.4 -.7 +2.9 GlbMltAsstC m IH 12.15 +1.3 -.9 +2.2 GlbMltAsstInstl IH 12.60 +1.4 -.6 +3.5 HYA m HY 8.71 +.4 -1.3 +3.7/C HYAdmin b HY 8.71 +.4 -1.2 +3.8/B HYC m HY 8.71 +.4 -1.5 +2.9/D HYInstl HY 8.71 +.5 -1.2 +4.1/B HYMnBdA m HM 8.98 +.4 ... +5.0 HYMnBdC m HM 8.98 +.4 -.2 +4.2 HYMnBdInstl HM 8.98 +.5 +.1 +5.3 HYMnBdP HM 8.98 +.5 +.1 +5.2 HYP HY 8.71 +.4 -1.2 +4.0/B HYSpectrumA m HY 9.81 +.7 -.3 +4.9 HYSpectrumInstl HY 9.81 +.8 -.2 +5.2 HYSpectrumP HY 9.81 +.8 -.2 +5.1 IncA m MU 12.10 ... -.9 +4.9 IncAdmin b MU 12.10 ... -.9 +5.1 IncC m MU 12.10 -.1 -1.2 +4.1 IncInstl MU 12.10 ... -.8 +5.3 IncP MU 12.10 ... -.8 +5.2 IncR b MU 12.10 ... -1.0 +4.6 InRspMlAstIns XY 8.74 +.5 -.1 +2.5 InvGdCpBdA m TW 10.16 -.5 -2.6 +2.5 InvGdCpBdAdm b TW 10.16 -.5 -2.5 +2.7 InvGdCpBdC m TW 10.16 -.6 -2.8 +1.8 InvGdCpBdIns TW 10.16 -.5 -2.5 +2.9 InvGdCpBdP TW 10.16 -.5 -2.5 +2.8 LngDrTtlRetIns CL 10.23 -1.7 -5.9 +2.1/B LngTrmCrdtInstl CL 11.47 -1.4 -5.7 +3.4/A LngTrmCrdtP CL 11.47 -1.4 -5.7 +3.2/A LngTrmUSGvtA m GL 5.81 -1.8 -6.5 -.8 LngTrmUSGvtIns GL 5.81 -1.8 -6.4 -.5 LowDrA m CS 9.77 -.2 -.5 +.6 LowDrAdmin b CS 9.77 -.2 -.5 +.7 LowDrC m CS 9.77 -.2 -.6 +.3 LowDrIIInstl CS 9.65 ... -.5 +1.0 LowDrInstl CS 9.77 -.1 -.4 +1.0 LowDrP CS 9.77 -.2 -.4 +.9 LowDrR b CS 9.77 -.2 -.6 +.4 LowDurESGIns CS 9.43 -.1 -.6 +.7 LowDurIncA m CS 8.54 +.5 +.5 +4.3/A LowDurIncC m CS 8.54 +.4 +.4 +4.0/A LowDurIncInstl CS 8.54 +.5 +.6 +4.7/A LowDurIncP CS 8.54 +.5 +.6 +4.6/A MnBdA m ML 9.71 +.2 -.8 +3.1 MnBdC m ML 9.71 +.1 -.9 +2.6 MnBdInstl ML 9.71 +.2 -.7 +3.4 MnBdP ML 9.71 +.2 -.7 +3.3 ModDrInstl CI 9.99 -.7 -1.5 +.9/B MortgOppsInstl NT 10.97 -.1 ... +3.7 MrtgBckdScA m CI 10.26 -.6 -1.7 +1.5 MrtgBckdScIns CI 10.26 -.5 -1.6 +1.9 NYMnBdA m MN 11.06 +.1 -1.0 +2.2 NYMnBdInstl MN 11.06 +.1 -.9 +2.5 RAEFdmAdPLUSIns NE 10.23 +1.4 +.9 +.5 RAEFdmPLA m LV 7.22 +3.3 -.5 +8.7 RAEFdmPLC m LV 6.67 +3.3 -.7 +7.9 RAEFdmPLEMGIns EM 11.37 +.7 +2.4 +7.6 RAEFdmPLInstl LV 7.58 +3.4 -.4 +9.1 RAEFdmPLIntlIns FV 10.01 +4.6 +1.9 +6.7 RAEFdmPLP LV 7.52 +3.3 -.6 +9.0 RAEFdmPLSmInstl SV 11.86 +4.7 +.8 +9.7 RlEstRlRtStrA m SR 6.88 +1.9 -9.6 +.2 RlEstRlRtStrIns SR 7.60 +2.0 -9.5 +.7 RlRetA m IP 10.81 -.1 -1.6 +.2 RlRetAdmin b IP 10.81 -.1 -1.6 +.4 RlRetAsstInstl IP 8.19 -.1 -4.0 +.6 RlRetC m IP 10.81 -.2 -1.8 -.3 RlRetInstl IP 10.81 -.1 -1.5 +.6 RlRetP IP 10.81 -.1 -1.5 +.5 RlRetR b IP 10.81 -.1 -1.7 ... ShrtAsstInvmIns UB 10.05 +.3 +.7 +1.6 ShrtDrMnIncA m MS 8.34 ... -.2 +.5 ShrtDrMnIncIns MS 8.34 ... ... +.9 ShrtTrmA m UB 9.88 +.4 +.6 +1.8/A ShrtTrmAdm b UB 9.88 +.4 +.6 +1.8/A ShrtTrmC m UB 9.88 +.3 +.5 +1.5/A ShrtTrmIns UB 9.88 +.4 +.7 +2.1/A ShrtTrmP UB 9.88 +.4 +.7 +2.0/A 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Continued on next page Mutual Funds Continued from previous page MONEY & MARKET$Page 20 www.sunnewspapers.net The Sun/Thursday, April 26, 2018

PAGE 52

ShrtTrmR b UB 9.88 +.3 +.6 +1.6/A SrFltngRtA m BL 9.91 +.4 +1.1 +3.0 SrFltngRtIns d BL 9.91 +.5 +1.2 +3.3 StkPlsShrtIns BM 8.50 -1.7 +1.4 -7.4 StkPlsShrtP BM 8.48 -1.7 +1.1 -7.5 StksPLUSA m LB 10.42 +1.8 -1.4 +8.9 StksPLUSAbRtA m LB 10.44 +2.0 -.8 +9.7 StksPLUSAbRtC m LB 9.52 +1.9 -.9 +8.9 StksPLUSAbRtIns LB 10.62 +2.0 -.7 +10.1 StksPLUSAbRtP LB 10.49 +1.9 -.7 +10.0 StksPLUSC m LB 9.90 +1.7 -1.5 +8.4 StksPLUSIUHdIns FB 6.95 +3.6 +1.0 +5.1 StksPLUSIUSDHA m FB 8.05 +5.8 -.2 +4.3 StksPLUSIUSDHC m FB 7.42 +5.7 -.4 +3.5 StksPLUSIUSDHIn FB 8.46 +5.8 -.1 +4.7 StksPLUSIUSDHP FB 8.39 +5.8 -.1 +4.6 StksPLUSIns LB 11.21 +1.7 -1.3 +9.4 StksPLUSLngDrIn XM 6.67 +.5 -6.8 +10.7 StksPLUSSmA m SB 10.46 +3.1 +1.7 +9.2 StksPLUSSmC m SB 9.65 +2.9 +1.3 +8.4 StksPLUSSmIns SB 10.69 +3.1 +1.8 +9.6 StksPLUSSmP SB 10.60 +3.0 +1.7 +9.5 TotRetESGIns CI 8.84 -.8 -2.6 +.9 TotRetESGP CI 8.84 -.8 -2.6 +.8 TtlRetA m CI 9.95 -.9 -2.5 +.8/C TtlRetAdm b CI 9.95 -.9 -2.5 +.9/B TtlRetC m CI 9.95 -1.0 -2.7 +.1/E TtlRetIIIns CI 9.37 -.6 -2.4 +1.3 TtlRetIVIns CI 10.13 -.8 -2.7 +.8 TtlRetIns CI 9.95 -.9 -2.4 +1.2/B TtlRetP CI 9.95 -.9 -2.4 +1.1/B TtlRetR b CI 9.95 -.9 -2.6 +.6/D UncnsBdA m NT 10.77 -.1 +.3 +2.9/B UncnsBdC m NT 10.77 -.2 +.1 +2.1/C UncnsBdIns NT 10.77 -.1 +.5 +3.3/B UncnsBdP NT 10.77 -.1 +.4 +3.2/BPNCCorFI b CI 16.33 -.6 -2.6 +.3/D DiversEq b LB 27.27 +2.2 -.3 +5.6/E IntermBdI CI 10.59 -.5 -1.9 +.2/E IntermTxExBdI MI 9.23 -.4 -1.9 +1.2/D IntlEqA m FG 24.34 +.9 +.5 +6.5/B IntlEqIns FG 24.56 +.9 +.5 +6.8/B LtdMatBdIns CS 9.96 -.1 -.5 +.3/D MltFctrLgCpGrI LG 37.95 +.3 -.2 +9.4/D MltFctrLgCpValI LV 25.14 +2.8 -2.2 +6.0/D SmCpI SG 24.24 +2.7 +1.2 +5.8/E TtlRetAdvtgIns CI 10.39 -.7 -2.8 +.5/D TxExLtdMatBdIns MS 10.13 -.5 -.9 +.4/C UltraShrtBdI UB 9.87 +.1 +.2 +.6/DPRIMECAP OdysseyAgrsGr MG 47.26 -4.3 +6.6 +15.1/A Gr LG 38.94 -2.0 +4.5 +14.7/A Stk LB 31.72 +1.4 -.6 +11.3/APacic CapitalTxFrSecY MI 9.95 -.3 -1.5 +1.5/C TxFrShrtIntrScY MS 9.94 -.4 -.7 +.4/CPacic FundsOptmzAgrsGrA m XM 17.10 +2.3 -.2 +6.6 OptmzAgrsGrC m XM 16.65 +2.2 -.5 +5.7 OptmzCnsrA m XY 11.18 +.3 -1.3 +2.5 OptmzCnsrC m XY 10.93 +.2 -1.5 +1.7 OptmzGrA m AL 15.49 +1.8 -.8 +5.7 OptmzGrB m AL 15.25 +1.8 -1.0 +4.9 OptmzGrC m AL 15.20 +1.8 -1.0 +4.9 OptmzModA m MA 14.24 +1.2 -1.0 +4.7 OptmzModB m MA 14.04 +1.2 -1.2 +3.9 OptmzModC m MA 14.02 +1.2 -1.1 +3.9 OptmzModCnsrA m CA 12.54 +.7 -1.1 +3.6 OptmzModCnsrC m CA 12.29 +.7 -1.4 +2.8ParadigmVal d SB 50.53 +1.9 +3.2 +10.6/AParametricEmMktsInstl EM 15.87 -.3 +.5 +4.1/D EmMktsInv b EM 15.80 -.3 +.4 +3.8/D TxMgEMktIs EM 52.55 -.5 +.5 +4.1/DParnassusCorEqInv LB 42.54 +2.7 +.1 +8.5/C FI CI 16.01 -.8 -2.7 +.6/C Parnassus LB 46.52 +1.5 -3.6 +6.7/EPaxBalIndvInv b MA 22.45 +1.3 -.9 +4.9/C ESGBtQlIndvInv b LB 19.44 +1.9 -1.3 +7.8/D HYBdIndvInv b HY 6.61 +.1 -1.0 +3.4/CPaydenCAMnInc MF 10.05 -.1 -1.6 +1.8/B CorBdInv CI 10.39 -.7 -2.3 +1.8/A EmMktsBdInv EB 13.72 -.5 -2.4 +5.1/B EqInc LV 16.27 +3.3 -1.3 +8.8/A GNMAInv GI 9.10 -.7 -2.5 .../B GlbFI IB 8.98 -.7 -1.1 +1.8/C GlbLowDr IB 9.95 ... -.3 +.9/E HiIncInv HY 6.39 +.5 -.8 +3.6/C LowDr CS 9.97 +.1 -.1 +.9/B LtdMat UB 9.46 +.2 +.5 +1.1/B USGvtInv GS 10.18 -.3 -1.2 -.1/CPear TreePlrsFgnVlInstl FV 21.97 +2.0 -.6 +5.6/A PlrsFgnVlOrd b FV 22.00 +2.0 -.8 +5.3/A PlrsSmCpOrd b SB 25.71 +2.3 -1.5 +6.1/D PnAgrEMOrdinary b EM 22.87 -1.8 -1.4 +.3/E QualOrd b LB 18.82 +2.3 -2.3 +10.4/APerformanceMnBdInstl d MI 23.61 -.5 -2.4 +2.6/A StrBd d MU 22.28 -.2 -.5 +4.3/APermanentI CA 40.57 +.1 -1.5 +3.7/BPerrittMicroCpOppsInv d SB 30.86 +3.8 +2.9 +8.6/B UltraMicroCp d SB 16.52 +.5 -4.3 +9.1/APioneerA m LB 28.56 +2.0 -.7 +8.7/C AMTFreeMnA m ML 14.18 -.4 -2.3 +2.2/B AMTFreeMnY ML 14.15 -.3 -2.1 +2.6/B BalA m MA 9.35 +1.2 -1.4 +4.7/C BdA m CI 9.45 -.4 -2.0 +1.5/A BdC m CI 9.34 -.6 -2.3 +.7/C BdY CI 9.36 -.4 -2.0 +1.8/A C m LB 24.93 +1.9 -.9 +7.8/D CorEqA m LB 20.72 +1.9 +.7 +9.2/B CorEqY LB 20.96 +2.0 +.8 +9.5/B DiscpGrA m LG 18.21 +.4 +.1 +8.8/D DiscpValA m LV 15.69 +2.3 -1.4 +8.2/B DiscpValC m LV 15.40 +2.3 -1.6 +7.5/C DiscpValY LV 15.77 +2.3 -1.4 +8.6/A EqIncA m LV 35.22 +3.4 -1.2 +10.1/A EqIncC m LV 34.59 +3.3 -1.4 +9.3/A EqIncR b LV 35.84 +3.4 -1.3 +9.7/A GlbHYA m HY 8.91 ... -.4 +4.0/B GlbHYC m HY 8.89 -.1 -.6 +3.3/D GlbHYY HY 8.75 ... -.3 +4.2/B HYA m HY 9.57 +.4 -.5 +3.4/C HYC m HY 9.77 +.3 -.8 +2.7/E HYY HY 9.58 +.4 -.4 +3.7/C HiIncMnA m HM 7.25 +.4 +.8 +4.6/A HiIncMnC m HM 7.25 +.4 +.5 +3.8/B IntlEqA m FB 24.66 +3.5 +.1 +4.9/B MidCpValA m MV 24.26 +2.0 -4.0 +5.2/D RlEsttA m SR 22.48 +2.5 -8.1 +.7/C SelMidCpGrA m MG 42.50 -.3 +1.2 +8.4/B SelMidCpGrY MG 45.93 -.3 +1.3 +8.7/B ShrtTrmIncY CS 9.38 +.1 +.1 +1.3/A SolusBalA m IH 12.08 +1.5 -1.2 +2.3/D SolusBalC m IH 11.10 +1.5 -1.4 +1.6/E StrIncA m MU 10.52 -.4 -1.8 +2.5/C StrIncC m MU 10.30 -.5 -1.9 +1.8/D StrIncR b MU 10.69 -.5 -1.9 +2.1/D StrIncY MU 10.52 -.4 -1.7 +2.8/B Y LB 28.92 +2.0 -.6 +8.9/BPolarisGlbVal d SW 27.31 +2.4 -1.4 +7.5/CPortfolio 21GlbEqR b WS 42.68 +1.4 -.7 +7.8/BPraxisGenesisBalA m MA 13.54 +1.2 -1.1 +4.3/D GenesisGrA m AL 15.01 +1.8 -.5 +5.4/C GrIdxA m LG 23.22 +1.0 +.7 +10.6/B ImpactBdA m CI 10.07 -.8 -2.5 +.4/DPrincipalCAMnA m MF 10.26 -.4 -2.1 +2.5/A CorPlusBdA m CI 10.57 -.5 -2.9 +.7/C CorPlusBdIns CI 10.56 -.6 -2.7 +1.1/B CorPlusBdJ m CI 10.64 -.6 -2.8 +.8/C CptlAprcA m LB 61.08 +1.8 -.8 +8.4/C CptlAprcC m LB 47.48 +1.7 -1.1 +7.5/D DiversIntlA m FB 13.96 +2.8 -.2 +4.9/B DiversIntlIns FB 13.89 +2.8 -.1 +5.4/A DiversIntlJ m FB 13.80 +2.8 -.1 +5.0/B EqIncA m LV 30.73 +2.7 -1.8 +8.2/B EqIncC m LV 29.94 +2.6 -2.1 +7.4/C GvtHiQualBdA m GI 10.04 -.6 -2.3 -.1/B HYA m HY 7.30 +.3 -1.2 +4.4/B HYC m HY 7.37 +.1 -1.4 +3.5/C HYIIns x HY 9.64 ... -.3 +3.5/C IncA m CI 9.28 -.4 -1.9 +1.2/B InProtIns IP 8.41 -.2 -1.4 +.2/C IntlEMA m EM 29.73 -1.5 -.8 +5.4/C IntlEMJ m EM 28.62 -1.4 -.8 +5.6/C IntlIIns FG 16.99 +.7 -.8 +5.7/B LCpSP500IdxA m LB 17.38 +2.1 -.9 +9.4/B LCpSP500IdxIs LB 17.37 +2.1 -.8 +9.7/A LCpSP500IdxJ m LB 17.21 +2.1 -.8 +9.5/B LfTm2010Ins TA 13.39 +.9 -1.0 +3.4/C LfTm2010J m TA 13.34 +.8 -1.1 +3.2/D LfTm2020A m TE 14.20 +1.3 -.9 +4.1/C LfTm2020Ins TE 14.11 +1.4 -.8 +4.5/B LfTm2020J m TE 14.03 +1.3 -.8 +4.3/B LfTm2030A m TH 14.70 +1.7 -.7 +5.1/C LfTm2030Ins TH 14.66 +1.7 -.5 +5.5/C LfTm2030J m TH 14.62 +1.7 -.5 +5.3/C LfTm2040A m TJ 15.38 +1.8 -.3 +5.8/D LfTm2040Ins TJ 15.66 +1.8 -.3 +6.1/C LfTm2040J m TJ 15.53 +1.8 -.3 +5.9/C LfTm2050Ins TN 15.66 +2.0 -.1 +6.6/C LfTm2050J m TN 15.24 +2.0 -.1 +6.3/D LfTmStrIncIns RI 12.20 +.6 -1.2 +2.7/C LfTmStrIncJ m RI 12.14 +.5 -1.3 +2.4/C LgCpGrA m LG 9.36 +.4 +3.8 +8.9/D LgCpGrIIns LG 15.15 +.9 +5.0 +12.8/A LgCpGrIJ m LG 12.60 +1.0 +5.0 +12.5/A LgCpGrIns LG 9.96 +.4 +4.0 +9.4/C LgCpGrJ m LG 8.63 +.5 +3.9 +9.1/D LgCpValA m LV 10.84 +4.2 -.6 +6.6/D LgCpValIIIIns LV 16.72 +3.7 -1.2 +7.7/B LgCpValIIIJ m LV 16.49 +3.7 -1.4 +7.4/C LgCpValJ m LV 10.57 +4.2 -.7 +6.7/C MdCpA m MG 26.31 +.5 -1.6 +8.3/B MdCpGrIIIIns MG 11.36 -.2 +2.2 +7.0/C MdCpGrJ m MG 7.02 -.1 +.7 +7.4/C MdCpJ m MG 25.36 +.5 -1.5 +8.5/B MdCpSP400IdxJ m MB 20.77 +2.7 -.4 +8.4/A MdCpValIIIJ m MV 19.20 +2.5 -4.4 +4.7/E MdCpValIIns MV 14.97 +3.5 -.7 +5.6/D PrefSecIns x RR 10.07 -.2 -1.5 +4.6/C RlEsttSecA m SR 22.03 +2.1 -6.9 +2.5/A RlEsttSecIns SR 22.05 +2.1 -6.8 +2.9/A RlEsttSecJ m SR 21.40 +2.1 -6.9 +2.6/A SAMgBA m MA 15.77 +1.3 -1.0 +4.8/C SAMgBC m MA 15.52 +1.2 -1.3 +4.0/D SAMgCnsBA m CA 12.05 +.7 -1.2 +3.6/B SAMgCnsBC m CA 11.92 +.7 -1.4 +2.8/D SAMgCnsGA m AL 18.08 +1.7 -.8 +6.0/B SAMgCnsGC m AL 16.81 +1.6 -1.0 +5.2/D SAMgmtFlxIncA m XY 12.25 +.4 -1.5 +2.7/B SAMgmtFlxIncC m XY 12.12 +.4 -1.8 +1.9/D SAMgmtStrGrA m XM 20.43 +1.8 -.7 +6.3/C SAMgmtStrGrC m XM 18.62 +1.7 -1.0 +5.5/D ShrtTrmIncA m CS 12.03 ... -.5 +1.0/B SmCpA m SB 23.48 +3.6 +2.9 +7.5/C SmCpGrIIns SG 14.34 +1.1 +3.0 +9.7/B SmCpGrIJ m SG 10.72 +1.1 +3.0 +9.4/B SmCpIns SB 25.16 +3.6 +3.0 +7.9/C SmCpJ m SB 22.49 +3.6 +2.9 +7.7/C SmCpSP600IdxIns SB 27.70 +3.5 +2.3 +10.8/A SmCpSP600IdxJ m SB 26.28 +3.5 +2.2 +10.6/A SmCpValIIIns SV 13.18 +4.2 ... +6.9/C TxExBdA m MI 7.09 -.2 -1.3 +2.2/AProFundsBtchUltrSctInv LE 57.31 -3.8 -8.3 -5.7/E BullInv LE 120.83 +1.9 -1.3 +7.8/C IntUltraSectInv LE 79.09 +.1 +14.6 +29.5/A NASDAQ100Inv LG 64.42 -.1 +1.5 +11.9/A UltBullInv LE 55.42 +3.5 -3.9 +15.2/B UltMidCpInv LE 42.71 +4.9 -2.9 +12.8/B UltNASDAQ100Inv LE 61.54 -.9 +1.0 +22.9/A UltSmCpInv LE 59.77 +4.8 +.2 +11.2/CProspectorOpp m MV 21.20 +3.8 +1.7 +9.9/AProvident TrustTrustStr LG 14.95 +2.1 +1.5 +13.4/APrudentialBalA m MA 15.57 +1.4 -1.4 +5.7/B BalZ MA 15.68 +1.4 -1.4 +6.0/A CAMnIncA m MF 10.38 -.4 -1.5 +1.9/B CorBdZ CI 9.61 -.7 -2.8 +.9/B FinclSvcsA m SF 14.59 +2.4 +1.7 +3.2/E GlbRlEsttA m GR 22.82 +2.3 -5.1 +.2/D GlbRlEsttC m GR 22.33 +2.3 -5.2 -.4/E GlbRlEsttZ GR 22.93 +2.4 -4.9 +.6/D GlbTtlRetA m IB 6.77 -1.9 -.2 +4.0/A GvtIncA m GI 9.21 -.8 -2.6 -.2/C GvtIncZ GI 9.19 -.8 -2.5 .../B HYA m HY 5.40 +.3 -.4 +4.9/A HYB m HY 5.39 +.3 -.5 +4.4/A HYC m HY 5.39 +.3 -.6 +4.1/B HYZ HY 5.41 +.3 -.3 +5.2/A JenniFocGrA m LG 14.81 -.9 +6.5 +12.9/A JenniFocGrC m LG 12.12 -1.1 +6.2 +12.1/A Jsn2020FocA m LG 14.85 +1.7 +1.7 +9.3/D Jsn2020FocC m LG 10.47 +1.7 +1.6 +8.5/D Jsn2020FocZ LG 16.48 +1.8 +1.9 +9.6/C JsnBlndA m LG 21.32 +2.2 +2.3 +7.9/E JsnDiverGrA m LG 12.91 +.5 +4.4 +10.3/C JsnEqIncC m LB 15.09 +2.2 -1.1 +2.5/E JsnEqOppA m LB 19.58 +2.7 +.7 +7.3/D JsnGrA m LG 37.42 ... +3.3 +11.9/A JsnGrC m LG 30.12 ... +3.2 +11.1/B JsnGrZ LG 40.28 ... +3.4 +12.2/A JsnHlthSciA m SH 44.50 -1.1 -.7 +.1/D JsnHlthSciC m SH 34.00 -1.1 -.9 -.6/D JsnHlthSciZ SH 48.97 -1.0 -.6 +.4/C JsnMidCpGrA m MG 35.34 +.9 +.2 +4.6/E JsnMidCpGrC m MG 27.47 +.9 ... +3.9/E JsnMidCpGrZ MG 38.16 +1.0 +.3 +4.9/E JsnNatrlResA m SN 39.53 +6.9 +1.5 -1.5/D JsnSmCoA m SG 25.34 +2.9 +1.6 +7.6/D JsnSmCoC m SG 13.99 +2.9 +1.5 +6.9/D JsnSmCoZ SG 27.29 +2.9 +1.7 +7.9/C JsnUtilityA m SU 13.58 +3.2 -3.1 +2.8/D JsnUtilityC m SU 13.52 +3.0 -3.3 +2.1/D JsnUtilityZ SU 13.59 +3.2 -3.1 +3.1/D JsnValA m LV 20.06 +3.4 -1.2 +4.5/E MuniHighIncomeA m HM 10.10 -.1 -.8 +3.3/C MuniHighIncomeC m HM 10.10 -.1 -1.1 +2.6/E NtnlMnA m MI 14.48 -.4 -1.7 +1.8/B QMADefesvEqA m LB 14.38 +1.8 -2.8 +6.4/E QMAIntlEqA m FV 7.96 +2.2 -.1 +3.7/B QMALgCpCorEqA m LB 16.47 +2.6 -.9 +9.4/B QMAMdCpValC m MV 18.54 +2.7 -3.7 +5.1/D QMASmCpValZ SV 19.68 +3.3 -2.6 +7.8/B QMAStkIdxI LB 51.68 +2.1 -.7 +9.7/A QMAStkIdxZ LB 51.68 +2.1 -.8 +9.7/A ShrtTrmCorpBdA m CS 10.75 -.2 -1.1 +.9/C TtlRetBdA m CI 14.08 -.8 -2.9 +1.7/A TtlRetBdC m CI 14.07 -.9 -3.1 +.9/B TtlRetBdZ CI 14.04 -.7 -2.8 +1.9/APutnamAMTFreeMnA m ML 14.87 -.1 -1.5 +1.9 AbsRet100A m NT 10.04 +.3 +.9 +1.8 AbsRet100Y NT 10.06 +.3 +.9 +2.0 AbsRet300A m NT 9.82 +.5 +1.7 +2.5 AbsRet300C m NT 9.77 +.4 +1.5 +1.7 AbsRet300Y NT 9.83 +.5 +1.8 +2.7 AbsRet500A x AM 10.68 +1.7 -1.7 +1.3/B AbsRet500C x AM 10.48 +1.6 -1.9 +.5/C AbsRet500Y x AM 10.73 +1.7 -1.6 +1.5/B AbsRet700A m AM 11.90 +2.4 -2.5 +1.7/B AbsRet700C m AM 11.55 +2.4 -2.7 +1.0/B AbsRet700Y AM 11.94 +2.5 -2.5 +2.0/A CATxExIncA m MC 7.96 -.4 -1.8 +2.1/C CnvrtSecA m CV 25.70 -.5 +1.3 +4.3 CnvrtSecY CV 25.69 -.4 +1.4 +4.6 CptlOppsA m SB 13.69 +2.0 +1.5 +4.3 CptlSpectrumA m AL 33.13 +1.8 -3.4 -2.3/E CptlSpectrumB m AL 31.52 +1.7 -3.6 -3.0/E CptlSpectrumC m AL 31.45 +1.7 -3.6 -3.0/E CptlSpectrumY AL 33.53 +1.8 -3.3 -2.0/E DiversIncA m NT 7.08 +.7 +2.2 +3.7/A DiversIncC m NT 6.95 +.7 +2.0 +2.9/B DiversIncM m NT 6.95 +.9 +2.3 +3.5/A DynAstAlcBalA m MA 15.01 +2.1 -1.5 +5.1/B DynAstAlcBalB m MA 14.94 +2.0 -1.7 +4.3/D DynAstAlcBalC m MA 14.59 +2.1 -1.8 +4.3/D DynAstAlcBalY MA 15.05 +2.2 -1.4 +5.4/B DynAstAlcCnsrA m TV 10.62 +1.0 -2.3 +2.8/C DynAstAlcCnsrY TV 10.66 +1.1 -2.3 +3.0/C DynAstAlcGrA m AL 16.89 +2.6 -.9 +6.5/B DynAstAlcGrB m AL 16.48 +2.5 -1.1 +5.7/C DynAstAlcGrC m AL 15.83 +2.5 -1.1 +5.7/C DynAstAlcGrY AL 17.08 +2.6 -.8 +6.8/A EqIncA m LV 24.26 +3.5 -.8 +8.0/B EqIncB m LV 23.96 +3.4 -1.0 +7.2/C EqIncC m LV 23.96 +3.4 -1.0 +7.1/C EqIncM m LV 23.93 +3.4 -.9 +7.4/C EqIncY LV 24.27 +3.5 -.7 +8.2/B EqSpectrumA m MB 36.54 +3.2 -3.7 -3.0/E EqSpectrumC m MB 34.27 +3.1 -3.9 -3.7/E EqSpectrumY MB 37.22 +3.2 -3.6 -2.8/E EuropeEqA m ES 27.57 +3.3 +.5 +2.1 FltngRtIncA m BL 8.61 +.1 +1.5 +3.1/D FltngRtIncC m BL 8.61 +.2 +1.3 +2.3/E GlbEqA m WS 15.86 +2.9 +.7 +5.5/C GlbHCA m SH 49.32 +1.6 ... -.9/D GlbHCY SH 52.91 +1.7 +.1 -.6/D GlbIncA m IB 12.03 -.8 +.3 +2.3 GlbNatrlResA m SN 16.42 +5.7 -1.8 -6.9 GlbUtlsA m SU 13.28 +3.7 -1.8 +3.3 GrOppsA m LG 32.03 +.7 +2.3 +11.1/B GrOppsB m LG 27.26 +.7 +2.1 +10.2/C GrOppsC m LG 27.74 +.6 +2.1 +10.2/C HighYieldA m HY 5.78 +.2 -.9 +3.7/C HighYieldM m HY 5.76 +.2 -1.0 +3.4/C IncA m CI 6.79 -.3 -1.0 +1.1/B IncC m CI 6.73 -.4 -1.3 +.3/D IncM m CI 6.61 -.2 -1.1 +.9/C IncY CI 6.90 -.3 -.9 +1.3/A IntlCptlOppsA m FA 41.89 +2.6 -.9 +5.8 IntlEqA m FB 26.27 +2.7 +.4 +3.5/D IntlEqY FB 26.57 +2.7 +.5 +3.8/D IntlGrA m FG 23.27 +2.7 +1.8 +5.7 IntlValA m FV 12.30 +4.1 +.7 +3.9 InvsA m LB 28.27 +2.4 -.5 +8.9/B InvsC m LB 26.58 +2.3 -.7 +8.1/C InvsY LB 28.70 +2.5 -.3 +9.2/B MATEIncA m MT 9.39 -.2 -1.7 +1.6 MinnesotaTEIncA m SM 9.08 -.2 -1.3 +1.6 MortgageSecsA m GI 12.50 -.1 -1.1 -.1/C NYTEIncA m MY 8.32 -.5 -1.8 +1.8/C NewJerseyTEIncA m MJ 9.05 -.1 -1.3 +1.9 OhioTEIncA m MO 8.80 -.1 -1.4 +1.6 PETEIncA m MP 8.92 -.1 -1.3 +1.8 RsrchA m LB 32.87 +1.4 -.7 +8.3 RtrReady2020A m TE 19.45 +1.4 -1.0 +2.5 RtrReady2025A m TG 22.56 +1.7 -1.1 +3.2 RtrReady2030A m TH 22.73 +2.0 -1.2 +4.1 RtrReady2035A m TI 23.47 +2.2 -1.1 +4.9 SmCpGrA m SG 39.51 +.5 +4.7 +6.7 SmCpValA m SV 13.13 +2.2 -3.0 +7.0 SmCpValY SV 13.81 +2.2 -2.9 +7.3 SustFutureA m MV 19.57 +1.1 -1.7 +3.7 SustFutureY MV 19.65 +1.1 -1.7 +4.0 SustLeadersA m LG 92.00 +1.2 +2.9 +10.4/B SustLeadersB m LG 72.33 +1.1 +2.6 +9.6/C SustLeadersC m LG 78.51 +1.1 +2.6 +9.6/C SustLeadersM m LG 79.95 +1.2 +2.7 +9.9/C SustLeadersY LG 98.33 +1.2 +2.9 +10.7/B TEIncA m ML 8.43 -.3 -1.7 +2.0/C TxFrHYA m HM 12.38 -.1 -.8 +3.4/CQCIBalIns CA 11.83 +.1 -2.3 +3.7QSCnsrvGrA m MA 14.39 +.8 -.8 +4.5 DefesvGrA m CA 13.09 +.3 -1.1 +3.4 GlbEqA m WS 17.25 +2.6 -1.1 +7.9/B GrA m XM 16.47 +1.8 -.6 +5.3 ModGrA m AL 16.20 +1.4 -.6 +5.2 SP500IdxA b LB 24.96 +2.0 -.9 +9.3/BRBCEntprI d SG 22.75 +2.9 -1.0 +6.0/E SMIDCpGrI d MG 14.16 +2.2 +2.9 +8.7/BReynoldsBlueChipGr b LG 58.33 -.4 +3.5 +5.8/ERice Hall JamesSmCpIns SG 11.22 +1.8 +2.7 +3.8/ERiverNorthCorOppR m MA 10.67 +1.3 -1.1 +5.7/B dblelnStrIncI d MU 10.23 +.2 -.5 +3.1 dblelnStrIncR m MU 10.24 +.1 -.7 +2.8RiverbridgeGrIns d MG 18.86 +1.3 +4.4 +11.2/ARockefellerCorTxableBdIns CI 9.75 -.8 -2.6 +.9/C IntermTENtBdIns MI 9.90 -.3 -1.4 +.4/ERoyceLowPricedStkSvc m SB 8.64 +2.1 +2.1 +3.9/E MicroCpInvm d SB 11.77 +2.1 +1.1 +2.8/E OppInvm d SV 13.44 +2.1 -1.0 +9.8/A PEMutCnslt m SB 8.58 +2.4 +1.4 +8.0/C PEMutInvm d SB 10.70 +2.4 +1.7 +9.1/A PremInvm d SG 16.70 +1.0 +.6 +10.3/B Sm/MdCpPremSvc m MB 15.00 +.5 -3.9 +7.7/B SmCpValSvc m SV 10.17 +2.4 +.5 +2.5/E SmlrCoGrSvc m SG 10.68 -.8 -.1 +5.6/E SpecEqInvm d SV 20.26 +.5 -7.0 +4.7/E TtlRetInvm d SB 13.37 +2.7 -1.3 +8.4/BRussellInvEmergMktsS EM 21.25 -1.0 +.5 +5.2 InvGbRlEstSecS GR 32.22 +2.2 -4.0 +1.5 InvGlobalEqS WS 10.77 +2.6 -.3 +7.1 InvIntlDvdMktS FB 41.40 +3.8 +.5 +5.2 InvInvmGrdBdS CI 20.65 -.7 -2.7 +.6 InvLPBalStrA m MA 11.33 +1.3 +.3 +4.1 InvLPBalStrC b MA 11.05 +1.2 ... +3.3 InvLPBalStrS MA 11.48 +1.3 +.3 +4.2 InvLPCnsrvStrA m XY 9.69 +.5 -.5 +2.0 InvLPCnsrvStrC b XY 9.57 +.4 -.8 +1.2 InvLPEqGrStrA m AL 13.43 +2.4 +.4 +5.4 InvLPEqGrStrC b AL 11.99 +2.5 +.2 +4.7 InvLPEqGrStrS AL 13.51 +2.6 +.5 +5.7 InvLPGrStrA m AL 12.63 +1.9 +.2 +4.7 InvLPGrStrC b AL 12.17 +2.0 +.1 +3.9 InvLPGrStrS AL 12.81 +2.0 +.3 +5.0 InvLPModStrA m CA 10.41 +.9 ... +3.4 InvLPModStrC b CA 10.24 +.8 -.3 +2.7 InvLPModStrS CA 10.46 +.8 -.1 +3.6 InvShrtDurBdS CS 18.97 +.1 -.1 +1.0 InvStratBdS CI 10.54 -.7 -2.4 +1.0 InvTEBdS MI 22.66 ... -.9 +1.9 InvTxMgdUSLgCpS LG 40.58 +2.4 -.9 +8.6 InvTxMgdUSMSCpS SG 26.88 +3.0 +.9 +6.5 InvUSCoreEqS LB 31.97 +2.3 -.9 +9.0 InvUSDefesvEqS LB 51.08 +2.2 -.6 +8.9 InvUSSmCpEqS SB 32.02 +3.0 +.5 +7.6RydexBasBiotechInv SH 83.87 -3.7 -3.9 -3.0/E DynSP500H b LE 104.34 +3.6 -3.8 +15.2/B ElectronicsInv ST 129.06 -5.9 -1.8 +15.9/C HCInv SH 28.94 +1.9 +1.0 +1.2/C IvGvLnBdStrInv IT 36.20 +2.6 +8.8 .../A IvSP500StrInv BM 61.68 -2.2 +.1 -10.3/A NASDAQ1002xStrH b LE 124.88 -.8 +1.1 +23.0/A NASDAQ100Inv LG 34.57 ... +1.7 +12.7/A NovaInv LE 69.54 +2.9 -2.4 +12.0/B SP500PureGrH b LG 65.71 ... +3.2 +7.9/E SP500PureValH b LV 86.12 +5.4 +.4 +7.1/C TechInv ST 92.71 -1.6 +3.9 +14.1/DSEICAMuniBdF MF 10.47 -.4 -1.9 +.8/E CoreFxdIncF CI 10.89 -.8 -2.8 +.9/B EmergMktsDbtF EB 10.13 -1.6 -.4 +3.6/D EmergingMktsEqF EM 12.66 -2.1 -2.1 +6.1/B GNMAF GI 10.07 -.5 -2.2 +.2/A HighYieldBdF HY 7.06 +.6 -.2 +4.8/A IntermTermMuniF MI 11.40 -.3 -1.7 +1.5/C IntlEqF FB 11.59 +2.7 -.4 +4.9/B IntlFxdIncF IB 10.25 -.1 +.4 +1.8/C LargeCapGrowthF LG 35.03 +1.0 +2.4 +8.7/D LargeCapValueF LV 25.03 +3.1 -1.3 +6.3/D MaschtsMuniBdF MT 10.23 -.5 -2.3 +.6/D MidCapF MB 27.26 +1.9 -1.2 +8.6/A NewJrsyMuniBdF MJ 10.16 -.3 -1.6 +1.1/E NewYorkMuniBdF MN 10.44 -.5 -1.9 +.8/D PnnylvnMuniBdF MP 10.44 -.5 -2.1 +.9/E S&P500IndexF LB 62.34 +2.0 -.8 +9.4/B ShortDurGovtF GS 10.22 -.1 -.4 +.3/B SmallCapGrowthF SG 36.51 +2.0 +3.3 +6.4/D SmallCapValueF SV 24.49 +3.7 -1.1 +5.6/D TaxMgdSm/MdCpF SB 23.17 +2.4 +1.2 +6.8/D TxMgdLCpF LB 25.36 +2.1 -.2 +7.5/D USMgdVolF LV 17.34 +2.7 -1.8 +6.9/C UltraShtDurBdF UB 9.31 +.2 +.3 +1.1/BSSGAIntlStkSelionN b FV 11.57 +3.0 -1.9 +2.9/D SP500IdxN b LB 37.03 +2.1 -.8 +9.7/ASalientIntlSmCpIns FR 22.01 +1.5 +1.4 +10.2/B SelIncA m RR 20.31 +.1 -7.2 +.9/E SelIncC m RR 19.73 +.1 -7.3 +.4/ESchroderNorthAmrcnEqInv LB 16.67 +1.9 -1.6 +9.1 TtlRetFIInv CI 9.56 -.3 -2.4 +.6SchwabBal MA 15.41 +.9 -.4 +5.6/B CATFBd MF 11.58 -.4 -1.5 +1.5/C CorEq LB 22.49 +2.1 -1.0 +8.4/C DivEq LV 15.94 +2.9 -2.1 +5.7/D FdmtlIntlLgCIdx FV 9.62 +4.8 +.9 +5.4/A FdmtlUSLgCIdx LV 17.06 +3.7 -1.2 +8.5/A FdmtlUSSmCIdx SB 14.92 +3.6 -.1 +7.9/C GNMA GI 9.54 -.5 -2.2 .../B GlbRlEstt GR 7.37 +2.3 -3.9 +3.5/A HC SH 24.08 +2.3 -.6 +3.0/B HdgdEq LO 17.17 +2.8 +.2 +6.3/A IntermTrmBd CI 9.73 -.6 -2.0 +.2/E IntlIdx FB 20.98 +3.7 +.5 +4.5/B LgCpGr LG 17.78 +1.0 -.7 +9.0/D MktTrackAllEq XM 18.75 +2.7 -.1 +7.7/A MktTrackBal MA 18.38 +1.4 -1.0 +4.9/C MktTrackCnsrv CA 15.80 +.7 -1.5 +3.3/C MktTrackGr AL 22.94 +2.1 -.4 +6.5/B SP500Idx LB 40.89 +2.1 -.7 +9.8/A Schwab1000Idx LB 62.23 +2.0 -.6 +9.4/B SmCpEq SB 21.40 +2.8 +1.8 +7.8/C SmCpIdx SB 31.06 +2.8 +1.4 +8.5/B TFBd MI 11.45 -.3 -1.5 +1.4/C Trgt2010 TA 13.17 +.5 -1.2 +3.3/C Trgt2020 TE 14.07 +.8 -.8 +4.2/C Trgt2030 TH 15.67 +1.4 -.5 +5.7/B Trgt2040 TJ 16.92 +1.7 -.2 +6.7/B TrsInPrtScIdx IP 10.86 -.2 -1.6 +.5/C TtlStkMktIdx LB 47.04 +2.1 -.4 +9.4/BSchwartzMariaBd XY 11.28 +.3 -.9 +2.3/C MariaGr MG 31.06 +1.4 +.8 +10.5/A MariaRisingDiv LB 18.24 +2.6 -.8 +7.2/DSegall Bryant & HamiSmCpVal d SB 12.71 +4.2 +1.7 +8.1/BSelectedAmrcnD LB 40.10 +2.6 -1.2 +10.2/A AmrcnS b LB 40.00 +2.6 -1.3 +9.8/ASequoiaSequoia LG 171.04 +.8 +.9 -1.7/ESheltonCMCATFInc MF 11.22 -.4 -1.4 +1.0/D CMCorValDrct LV 23.76 +2.9 -1.2 +6.1/D CMSP500IdxDrct LB 50.83 +2.1 -.8 +9.7/A CMSPMdCpIdxDrct MB 26.50 +2.7 -.4 +8.8/A CMSPSmCpIdxDrct SB 23.01 +3.5 +2.3 +10.6/ASitDivGrI d LB 16.50 +2.1 -1.5 +8.5/C LgCpGr d LG 40.79 +.7 +.6 +10.0/C MidCpGr d MG 18.49 +.7 +.7 +4.2/E MinnesotaTFInc SM 10.33 -.2 -.8 +2.5/A SmCpGr d MG 54.66 +.8 +.1 +2.5/E TFInc MI 9.60 -.1 -.5 +3.6/A USGvtSec UB 10.77 -.1 -.4 +.7/DSmead FundsValI1 LB 45.55 +3.7 -2.0 +7.9/C ValInv b LB 45.63 +3.6 -2.1 +7.6/DSnow CapitalOppA m MV 26.85 +3.5 -1.6 +1.0/E OppIns d MV 27.15 +3.6 -1.6 +1.3/ESound ShoreShoreInv LV 44.78 +2.3 -2.4 +6.3/DSpirit of AmericaIncA m CL 11.63 -.1 -2.5 +2.5/B LgCpValA m LB 21.12 +2.4 -2.2 +6.4/E MnTFBdA m ML 9.26 -.4 -1.4 +2.0/C RlEsttIncGrA m SR 10.74 +3.4 -7.8 -.3/DState FarmBal MA 66.21 +1.3 -3.6 +4.4/D BdIns CI 10.79 -.7 -2.7 +.6/C BdPrem m CI 10.80 -.7 -2.7 +.5/D EqBdPrem m MA 12.27 +.5 -.2 +5.9/A EqIns LB 10.87 +1.2 +1.4 +9.5/B EqPrem m LB 11.35 +1.2 +1.3 +9.4/B Gr LB 76.52 +2.3 -4.5 +6.8/D Interim GS 9.72 -.4 -1.0 .../C IntlEqPrem m FG 13.30 +1.8 +1.2 +5.3/C IntlIdxPrem m FB 13.14 +3.5 ... +4.0/C LfPth2020Prem m TE 14.61 +.6 -1.9 +3.1/D LfPth2030Prem m TH 16.13 +1.3 -1.9 +4.4/D LfPth2040Prem m TJ 17.44 +1.8 -1.9 +5.4/D LfPthRetPrem m RI 13.18 +.5 -1.8 +2.7/B MnBd MI 8.46 -.3 -1.4 +1.6/B SP500IdxIns LB 19.78 +2.1 -.9 +9.5/A SP500IdxPrems m LB 19.72 +2.1 -.8 +9.4/B SmCpIdxIns SB 18.41 +2.7 +1.2 +7.8/C SmCpIdxPrems m SB 18.08 +2.8 +1.2 +7.7/C SmMidCpEqPrems m SB 11.61 +4.4 +.4 +4.8/E TxAdvtgdBdPrem m MI 11.57 -.3 -1.2 +1.7/BState StreetDiscpEMEqN b EM 8.21 -.7 -3.4 -1.1/ESterling CapitalBhvLgCpValEqIns LV 21.55 +2.9 -.9 +8.1/B BhvSmCpValEqIns SV 18.00 +3.0 -2.0 +7.3/C MidValIns MB 19.09 +3.1 -.5 +7.0/B NCIntermTFIns SI 10.46 -.4 -1.6 +1.0/C ShrtDrBdI CS 8.53 +.1 -.3 +1.0/B StrtonMdCpVlIns MB 66.57 +2.8 -2.6 +7.0/B StrtonRlEsttIns SR 34.07 +1.8 -7.7 +2.4/A StrtonSmCpVlIns SB 84.20 +2.4 -2.5 +8.9/B TtlRetBdIns CI 10.22 -.7 -2.5 +1.4/A VIIntermTFIns SI 11.40 -.4 -1.7 +.8/D WstVIIntrmTFIns SI 9.74 -.4 -1.7 +1.3/BStone HarborHYBdIns HY 7.98 +.6 -.9 +2.6/EStralem FundEq d LB 9.81 +2.2 -2.5 +6.6/ET. Rowe PriceAfrcMdlEst d MQ 10.07 -.8 +4.7 +1.4/C BCGr LG 101.56 +.9 +5.5 +14.1/A BCGrAdv b LG 100.12 +.8 +5.4 +13.8/A BCGrR b LG 96.47 +.8 +5.3 +13.5/A Bal MA 24.19 +1.2 -.2 +6.0/A CATFBd MC 11.25 -.4 -1.6 +2.2/C CorpInc TW 9.17 -.9 -4.1 +1.1/D CptlAprc MA 28.37 +1.3 +.3 +8.2/A CptlAprcAdv b MA 28.06 +1.3 +.3 +7.9/A CptlOpp LB 26.02 +2.0 -.2 +10.4/A DivGr LB 43.15 +2.8 -.2 +9.6/A DivGrAdv b LB 43.09 +2.8 -.4 +9.3/B DivMdCpGr MG 29.89 +.6 +1.7 +8.6/B EMBd d EB 12.03 -.4 -2.1 +5.6/A EMLclCcyBd d XP 6.90 -2.6 +1.4 +3.8/A EMStk d EM 44.12 -3.0 -1.9 +7.8/A EmergEurope d MQ 15.45 -6.8 -1.2 +5.6/B EqIdx500 d LB 70.88 +2.1 -.8 +9.6/A EqInc LV 32.83 +3.7 -1.2 +8.1/B EqIncAdv b LV 32.76 +3.7 -1.2 +7.8/B EqIncR b LV 32.69 +3.6 -1.3 +7.5/B ErpnStk d ES 21.03 +4.1 +1.6 +2.5/E ExtendedEqMktId d MB 28.38 +2.2 +.6 +7.7/B FinclSvcs SF 28.85 +3.5 +3.0 +11.4/B GNMA GI 8.93 -.5 -1.6 +.3/A GeorgiaTFBd SL 11.24 -.4 -1.7 +1.7/B GlbGrStk d WS 25.98 +.4 +1.9 +9.2/A GlbMltSectBd IB 11.25 -.3 -.5 +3.5/A GlbRlEstt d GR 19.55 +1.9 -3.8 +.6/D GlbStk d WS 38.97 -1.3 +2.4 +12.2/A GlbTech ST 17.13 -3.5 +1.8 +20.1/A GrStk LG 64.88 +.7 +3.6 +12.4/A GrStkAdv b LG 63.38 +.7 +3.5 +12.1/A GrStkR b LG 61.27 +.7 +3.4 +11.9/A GrandInc LB 28.34 +2.4 -.2 +9.5/B HY d HY 6.59 +.5 -.8 +4.3/B HlthSci SH 71.21 +1.2 +1.2 +3.9/B InProtBd IP 11.66 -.3 -1.4 +.2/C InsAfrcMdlEst d MQ 6.96 -.7 +4.8 +1.7/C InsCorPlus CI 10.05 -.6 -2.3 +1.3/A InsEMBd d EB 8.74 -.2 -1.7 +6.4/A InsEMEq d EM 40.30 -3.0 -1.9 +7.9/A InsFltngRt d BL 10.02 +.4 +1.4 +3.9/B InsFltngRtF d BL 10.02 +.5 +1.4 +3.7/B InsGlbGrEq d WS 28.21 +.5 +2.1 +9.6/A InsHY d HY 8.77 +.5 -.7 +4.5/A InsIntlBd d IB 9.02 -2.9 +1.6 +3.8/A InsIntlCorEq d FB 14.06 +3.2 +.9 +5.3/A InsIntlGrEq d FG 24.72 +1.7 -.6 +5.1/C InsLgCpCorGr LG 39.48 +.9 +5.5 +14.1/A InsLgCpGr LG 38.82 +1.1 +5.2 +14.7/A InsLgCpVal LV 22.97 +3.6 -1.8 +8.2/B InsMdCpEqGr MG 56.18 +.4 +3.1 +11.1/A InsSmCpStk SG 24.28 +2.1 +2.4 +9.2/B InsUSStructRsrc LB 12.91 +2.0 -.1 +10.5/A IntlBd d IB 9.16 -2.7 +1.6 +3.6/A IntlDiscv d FR 72.73 +1.2 +1.8 +12.5/A IntlEqIdx d FB 14.49 +3.6 +.3 +4.8/B IntlStk d FG 18.54 +1.6 -.7 +5.0/C IntlStkAdv m FG 18.59 +1.6 -.8 +4.8/D IntlValEq d FV 15.13 +3.5 +.1 +2.5/D IntlValEqAdv m FV 15.38 +3.4 -.1 +2.2/D IntlValEqR m FV 15.17 +3.4 -.1 +1.9/E Japan d JS 15.57 +2.8 +3.0 +13.7/A LatinAmerica d LS 25.04 -2.0 +2.0 +7.0/A MdCpGr MG 89.76 +.4 +3.1 +10.5/A MdCpGrAdv b MG 87.09 +.4 +3.1 +10.2/A MdCpGrR b MG 84.50 +.3 +3.0 +9.9/A MdCpVal MV 30.81 +4.0 +1.3 +9.1/A MdCpValAdv b MV 30.66 +4.0 +1.3 +8.8/A MdCpValR b MV 30.17 +4.0 +1.2 +8.5/A MediaTeleCms SC 98.33 -1.6 +1.9 +14.6/A MrylndShTrTFBd SS 5.13 -.3 -.4 +.2/D MrylndTFBd SL 10.53 -.5 -1.5 +2.1/A NJTFBd MJ 11.77 -.3 -1.5 +2.2/C NYTFBd MY 11.36 -.4 -1.4 +2.1/B NewAmericaGr LG 50.28 +1.2 +4.7 +12.3/A NewAmericaGrAdv b LG 49.18 +1.2 +4.6 +12.0/A NewAsia d PJ 19.16 -.9 -2.0 +6.1/B NewEra SN 36.52 +6.1 +.1 +2.4/C NewHorizons SG 55.39 +.1 +5.4 +12.7/A NewInc CI 9.17 -.6 -2.5 +.7/C OverseasStk d FB 11.40 +3.2 +.8 +5.2/A PersonalStrBal MA 24.08 +.8 +.2 +6.2/A PersonalStrGr AL 34.18 +1.3 +.7 +7.4/A PersonalStrInc CA 19.46 +.4 -.1 +4.8/A QMUSSmCpGrEq d SG 35.51 +1.2 +1.8 +8.8/C RlAsts d SN 11.34 +3.5 -3.0 +2.0/C RlEstt d SR 26.07 +2.1 -8.6 +.9/C RlEsttAdv m SR 26.41 +2.1 -8.7 +.6/C Rtr2005 TA 13.53 +.4 -.9 +3.9/A Rtr2005Adv b TA 13.47 +.4 -1.0 +3.7/B Rtr2005R b TA 13.55 +.4 -1.0 +3.4/C Rtr2010 TA 18.13 +.6 -.8 +4.3/A Rtr2010Adv b TA 18.04 +.6 -.9 +4.0/A Rtr2010R b TA 17.93 +.5 -.9 +3.8/B Rtr2015 TD 14.89 +.7 -.6 +4.8/A Rtr2015Adv b TD 14.83 +.7 -.7 +4.6/A Rtr2015R b TD 14.69 +.7 -.8 +4.3/B Rtr2020 TE 22.44 +.9 -.4 +5.5/A Rtr2020Adv b TE 22.27 +.9 -.5 +5.3/A Rtr2020R b TE 22.05 +.9 -.6 +5.0/A Rtr2025 TG 17.54 +1.0 -.3 +6.1/A Rtr2025Adv b TG 17.44 +1.0 -.3 +5.8/A Rtr2025R b TG 17.26 +1.1 -.5 +5.5/A Rtr2030 TH 25.90 +1.3 -.1 +6.6/A Rtr2030Adv b TH 25.67 +1.2 -.2 +6.3/A Rtr2030R b TH 25.45 +1.2 -.2 +6.1/A Rtr2035 TI 18.99 +1.4 +.1 +7.0/A Rtr2035Adv b TI 18.88 +1.3 -.1 +6.7/A Rtr2035R b TI 18.67 +1.4 -.1 +6.5/B Rtr2040 TJ 27.30 +1.5 +.2 +7.3/A Rtr2040Adv b TJ 27.04 +1.5 +.1 +7.0/A Rtr2040R b TJ 26.85 +1.5 +.1 +6.8/B Rtr2045 TK 18.53 +1.5 +.3 +7.5/A Rtr2045Adv b TK 18.40 +1.5 +.2 +7.2/A Rtr2045R b TK 18.20 +1.6 +.2 +7.0/B Rtr2050 TN 15.57 +1.6 +.3 +7.5/A Rtr2050Adv b TN 15.43 +1.6 +.3 +7.2/A Rtr2050R b TN 15.29 +1.5 +.2 +6.9/B Rtr2055 TL 15.63 +1.6 +.3 +7.5/A Rtr2055Adv b TL 15.53 +1.6 +.3 +7.2/B RtrBal CA 15.24 +.5 -.6 +3.9/B RtrBalAdv b CA 15.25 +.5 -.7 +3.7/B RtrBalR b CA 15.24 +.5 -.8 +3.4/C SciandTech ST 47.08 -1.0 +3.5 +17.0/C SciandTechAdv b ST 46.46 -1.1 +3.4 +16.7/C ShrtTrmBd CS 4.65 ... -.2 +.8/C SmCpStk SG 48.80 +2.2 +2.3 +9.1/C SmCpStkAdv b SG 48.30 +2.1 +2.2 +8.8/C SmCpVal d SB 48.92 +3.4 -.3 +11.1/A SmCpValAdv m SB 48.60 +3.3 -.4 +10.7/A SpectrumGr LG 24.61 +2.0 +1.0 +8.7/D SpectrumInc MU 12.46 -.3 -1.3 +3.2/B SpectrumIntl d FB 14.65 +2.2 +.3 +5.0/B SummitMnIncInv ML 11.65 -.4 -1.6 +2.4/B SummitMnIntrInv MI 11.60 -.4 -1.6 +1.5/C TFHY d HM 11.83 -.3 -1.0 +3.3/C TFInc ML 9.90 -.4 -1.5 +2.0/C TFIncAdv b ML 9.91 -.4 -1.6 +1.6/D TFShrtInterm MS 5.49 -.4 -.8 +.4/D TtlEqMktIdx d LB 29.95 +2.0 -.6 +9.3/B TxEfficientEq d LG 29.79 +.5 +3.2 +10.1/C USBdEnhIdx d CI 10.62 -.8 -2.6 +.7/C USLgCpCor LB 23.74 +2.4 -.3 +9.9/A USTrsInterm GI 5.51 -1.1 -2.6 -.6/D USTrsLngTrm GL 11.84 -2.3 -6.9 -1.0/E VITFBd SL 11.75 -.3 -1.3 +2.1/A Val LV 36.65 +2.7 -1.8 +7.2/C ValAdv b LV 36.08 +2.6 -1.9 +6.9/CTCMSmCpGr SG 34.30 +1.1 +2.2 +10.6/ATCWCorFIIns CI 10.65 -.7 -2.6 +.4/D CorFIN b CI 10.62 -.8 -2.6 +.2/E EMIncIns EB 8.23 -.2 -2.5 +5.7/A RltvVlDivAprcI LV 19.03 +3.4 +.1 +6.8/C RltvVlDivAprcN b LV 19.36 +3.4 ... +6.5/D RltvVlLgCpIns LV 21.40 +2.6 -1.7 +6.7/C RltvVlMidCpI MV 25.27 +3.1 +.4 +8.4/B SelEqsI LG 25.97 +1.0 +4.2 +10.4/B SelEqsN b LG 23.58 +1.0 +4.1 +10.1/C TtlRetBdI CI 9.63 -.7 -2.4 +.7/C TtlRetBdN b CI 9.92 -.8 -2.4 +.4/DTETON WestwoodEqAAA b LB 12.99 +3.3 -1.2 +8.2/C MightyMitesAAA m SB 27.69 +2.0 -1.3 +8.7/BTIAA-CREFBdIdxIns CI 10.44 -.7 -2.7 +.5/D BdIns CI 10.05 -.6 -2.3 +1.5/A BdPlusIns CI 10.12 -.6 -2.2 +1.7/A BdPlusRet CI 10.13 -.6 -2.2 +1.5/A BdPlusRetail b CI 10.14 -.6 -2.2 +1.4/A BdRet CI 10.23 -.6 -2.4 +1.3/B BdRetail b CI 10.22 -.6 -2.6 +1.2/B EnhIntlEqIdxIns FB 8.26 +3.8 +.2 +4.6/B EnhLCGrIdxIns LG 13.64 +1.0 +.7 +12.1/A EnhLCValIdxIns LV 10.12 +3.3 -2.4 +6.7/C EqIdxIns LB 19.55 +2.1 -.5 +9.4/B EqIdxRet LB 19.84 +2.1 -.6 +9.2/B EqIdxRetail b LB 19.90 +2.1 -.6 +9.1/B GrIncIns LG 14.33 +1.7 +.5 +9.9/C GrIncPrem b LG 14.34 +1.6 +.4 +9.7/C GrIncRet LG 14.58 +1.7 +.5 +9.6/C GrIncRetail b LG 19.13 +1.7 +.4 +9.6/C HYIns HY 9.57 +.6 -.7 +4.1/B HYRet HY 9.57 +.4 -.7 +3.9/B HYRetail b HY 9.61 +.4 -.7 +3.9/B InLinkedBdIns IP 11.23 -.3 -1.0 +.1/D InLinkedBdRet IP 11.30 -.4 -1.1 -.2/E InLinkedBdRtl b IP 10.94 -.4 -1.2 -.3/E IntlEqIdxIns FB 20.27 +3.7 +.5 +4.6/B IntlEqIdxPrem b FB 20.22 +3.7 +.4 +4.5/B IntlEqIdxRet FB 20.71 +3.7 +.4 +4.4/C IntlEqIns FG 13.33 +3.6 +.3 +5.7/B IntlEqPrem b FG 13.30 +3.5 +.2 +5.6/B IntlEqRet FG 13.81 +3.5 +.2 +5.5/C IntlEqRetail b FG 8.81 +3.5 +.2 +5.4/C Lfcycl2010Rtr TA 13.54 +.5 -.8 +4.2/A Lfcycl2015Rtr TD 12.24 +.7 -.7 +4.6/A Lfcycl2020Rtr TE 12.95 +.8 -.7 +5.1/A Lfcycl2025Rtr TG 13.40 +1.0 -.5 +5.7/A Lfcycl2030Rtr TH 13.77 +1.2 -.4 +6.2/A Lfcycl2035Rtr TI 14.29 +1.4 -.3 +6.8/A Lfcycl2040I TJ 10.97 +1.7 ... +7.5/A Lfcycl2040Rtr TJ 14.79 +1.6 -.1 +7.3/A Lfcycl2045Rtr TK 12.57 +1.7 ... +7.6/A LfcyclId2010I TA 14.87 +.6 -1.2 +3.7/B LfcyclId2020I TE 16.42 +.9 -1.1 +4.7/A LfcyclId2025I TG 17.27 +1.1 -1.0 +5.2/B LfcyclId2035I TI 19.03 +1.5 -.8 +6.4/B LfcyclId2040I TJ 19.65 +1.7 -.6 +7.0/A LfcyclId2045I TK 19.78 +1.9 -.5 +7.4/A LfcyclRtIncRtr RI 11.54 +.5 -.8 +4.1/A LgCpGrIdxIns LG 29.03 +.8 +.7 +11.5/B LgCpGrIdxRet LG 29.22 +.8 +.6 +11.3/B LgCpGrIns LG 20.48 +.7 +3.2 +11.8/A LgCpGrRet LG 20.36 +.6 +3.1 +11.5/B LgCpGrRetail b LG 20.42 +.6 +3.1 +11.5/B LgCpValIdxIns LV 19.20 +3.3 -2.0 +7.4/C LgCpValIdxRet LV 19.51 +3.3 -2.1 +7.2/C LgCpValIns LV 18.72 +3.2 -1.7 +6.5/D LgCpValPrem b LV 18.67 +3.2 -1.7 +6.3/D LgCpValRet LV 18.64 +3.2 -1.8 +6.2/D LgCpValRetail b LV 17.96 +3.2 -1.8 +6.2/D MdCpGrI MG 22.63 +.2 +.4 +6.0/D MdCpGrP b MG 22.49 +.1 +.4 +5.8/D MdCpGrRtl b MG 21.96 +.1 +.3 +5.6/D MdCpGrRtr MG 21.99 +.2 +.4 +5.7/D MdCpValI MV 23.42 +3.5 -.1 +5.7/D MdCpValP b MV 23.37 +3.5 -.2 +5.6/D MdCpValRtl b MV 22.82 +3.4 -.3 +5.4/D MdCpValRtr MV 23.28 +3.5 -.2 +5.5/D MgdAllcRtl b MA 12.75 +1.0 -.7 +5.6/B RlEsttSecI SR 14.39 +1.8 -7.0 +3.2/A RlEsttSecP b SR 14.40 +1.8 -7.1 +3.1/A RlEsttSecRtl b SR 14.28 +1.8 -7.1 +2.9/A RlEsttSecRtr SR 14.99 +1.8 -7.1 +3.0/A SP500IdxI LB 29.39 +2.1 -.7 +9.8/A SP500IdxRtr LB 29.20 +2.1 -.8 +9.6/A SclChEqI LB 19.19 +2.3 +.1 +9.4/B SclChEqP b LB 19.13 +2.3 ... +9.3/B SclChEqRtl b LB 17.23 +2.3 -.1 +9.1/B SclChEqRtr LB 19.47 +2.3 -.1 +9.2/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 Mutual Funds Continued from previous page Continued on next page MONEY & MARKET$Page 21 www.sunnewspapers.net The Sun/Thursday, April 26, 2018

PAGE 53

ShrtTrmBdI CS 10.22 ... -.2 +1.3/A ShrtTrmBdRtl b CS 10.23 ... -.3 +1.0/B ShrtTrmBdRtr CS 10.23 ... -.2 +1.0/B SmCpBlndIdxI SB 21.57 +2.8 +1.4 +8.7/B SmCpBlndIdxRtr SB 21.66 +2.8 +1.3 +8.4/B SmCpEqI SG 19.08 +1.9 -.1 +9.1/C SmCpEqP b SG 18.97 +1.9 -.2 +8.9/C SmCpEqRtl b SG 18.41 +1.9 -.2 +8.7/C SmCpEqRtr SG 18.60 +1.9 -.2 +8.8/C TEBdR b MI 10.20 -.4 -1.5 +1.0/DThe Investment HouseInvmHouseGr LG 32.93 +1.1 +.9 +12.2/AThird AvenueRlEsttValIns d GR 33.26 +.2 -3.1 +5.1/A SmCpValIns d SB 21.85 +4.7 +5.0 +8.8/B ValIns d WS 50.20 +2.5 +.7 +5.2/DThompsonBd CS 11.44 +.3 +1.1 +3.7/A LgCp LB 65.43 +2.6 -2.6 +7.2/DThornburgCALtdTrmMnA m SS 13.43 -.3 -1.1 +.3/D CorGrA m LG 35.93 +.8 +5.7 +7.3/E DevWldR6 EM 20.73 -2.7 -3.9 +3.3/D IntermMnA m MI 13.80 -.4 -1.5 +1.1/D IntermMnC m MI 13.82 -.4 -1.6 +.7/E IntlValA m FB 24.20 +2.5 -1.2 +3.5/D IntlValC m FB 21.41 +2.5 -1.5 +2.7/E IntlValI FB 25.00 +2.6 -1.1 +3.8/C InvmIncBldrA m IH 21.49 +3.6 -.9 +3.0/C InvmIncBldrC m IH 21.48 +3.6 -1.1 +2.3/D LtdTrmIncA m CS 13.18 -.3 -.9 +1.1/B LtdTrmIncC m CS 13.16 -.3 -1.0 +.9/B LtdTrmIncI CS 13.18 -.2 -.9 +1.5/A LtdTrmMnA m MS 14.10 -.3 -.9 +.5/C LtdTrmMnC m MS 14.12 -.4 -1.1 +.3/D LtdTrmMnI MS 14.10 -.3 -.8 +.9/B LtdTrmUSGvtA m GS 12.73 -.3 -1.0 .../C NewMxcIntermMnA m SI 12.97 -.2 -.9 +.7/D ValA m LB 66.89 +1.8 -1.0 +7.8/D ValC m LB 61.19 +1.7 -1.2 +7.0/D ValI LB 68.87 +1.8 -.9 +8.2/CThriventBalIncPlusA m CA 13.18 +1.4 -.2 +4.1/A BalIncPlusS CA 13.15 +1.4 -.1 +4.5/A DiversIncPlusA m CA 7.33 +.9 -.4 +3.6/B HYA m HY 4.73 +.5 -.9 +3.5/C IncA m TW 8.86 -.6 -3.1 +1.6/C LgCpGrA m LG 10.71 +1.0 +4.6 +9.8/C LgCpStkA m WS 27.54 +3.6 +1.5 +6.8/B LgCpStkS WS 27.79 +3.7 +1.6 +7.2/B LgCpValA m LV 22.58 +4.8 -.4 +8.5/A LgCpValS LV 22.72 +4.8 -.4 +8.9/A LtdMatBdA b CS 12.35 ... -.2 +1.3/A MidCpStkA m MB 25.18 +1.9 -.5 +13.3/A MidCpStkS MB 28.38 +1.9 -.4 +13.7/A MnBdA m ML 11.06 -.4 -1.7 +1.5/D OppIncPlusA m MU 10.10 ... -.7 +2.5/C OppIncPlusS MU 10.10 +.1 -.7 +2.7/C SmCpStkA m SG 21.96 +4.3 +1.8 +12.3/ATimothyPlanSmCpValA m SB 19.77 +4.2 +1.6 +8.9/BTocquevilleDelaeld b SV 22.30 +1.4 -1.5 +1.8/E Gold m SP 35.69 +2.2 -3.0 +4.7/C IntlVal b FB 17.40 +2.3 -.7 +6.5/A Opp b MG 26.58 -4.5 +4.2 +5.5/E Tocqueville b LB 35.46 +2.6 -3.2 +6.6/ETorrayTorray LV 48.45 +3.6 -2.0 +7.1/CTouchstoneActvBdA m CI 10.05 -.8 -3.0 +.8/C ActvBdY CI 10.04 -.7 -2.9 +1.0/B BalancedA m MA 21.20 +1.4 -1.2 +6.2/A DynGlbAllcA m IH 12.54 +.9 ... +2.9/C FlexIncA m MU 10.77 -.1 -1.3 +2.9/B FlexIncC m MU 10.62 ... -1.5 +2.2/C FlexIncY MU 10.81 +.1 -1.2 +3.2/B FocedY LB 42.91 +.6 -1.1 +7.2/D GrOppsIns LG 33.90 +1.4 +2.2 +6.7/E HYY HY 8.38 +.3 -1.1 +2.6/E IntlEqA m FB 18.42 +.2 -5.1 +4.4/B IntlSmCpY FR 18.82 +2.7 -.4 +5.6/E LargeCpFocA m LB 42.39 +2.5 +.2 +10.2/A MergerArbtrgIns NE 10.41 -.4 -1.7 +1.9/B MergerArbtrgY NE 10.35 -.4 -1.7 +1.8/B MidCpGrA m MG 28.30 +2.5 +4.2 +8.2/B MidCpGrC m MG 18.42 +2.4 +4.0 +7.4/C MidCpGrIns MG 29.59 +2.5 +4.3 +8.5/B MidCpGrY MG 29.34 +2.5 +4.3 +8.5/B MidCpValIns MV 18.30 +3.0 -4.6 +7.6/B MidCpY MB 32.83 +2.7 +1.0 +8.5/A PrmYldEqY LV 9.22 +.9 -2.0 +4.0/E SdCptlInsGr LG 22.29 -1.0 +8.3 +9.1/D SdCptlSelGrA m LG 14.94 -1.0 +8.2 +8.7/D SdCptlSelGrC m LG 13.68 -1.1 +7.8 +7.8/E SdCptlSelGrY LG 15.76 -.9 +8.2 +8.9/D SdCptlSelGrZ b LG 14.95 -1.0 +8.1 +8.7/D SmCpGrY SG 6.60 +1.4 +1.9 +.6/E SmCpIns SB 15.21 +3.3 +.9 +.1/E SmCpValA m SV 26.10 +3.7 -2.5 +4.6/E SmCpValOppsY SB 19.05 +3.5 +.8 +.5/E SmCpY SB 15.26 +3.3 +.9 .../E SmallComA m SG 5.30 +2.9 +1.5 +9.1/B SmallComC m SG 3.10 +3.0 +1.3 +8.4/C SstnbtyIpcEqA m WS 22.15 +3.2 -1.1 +6.3/C SstnbtyIpcEqY WS 22.90 +3.3 -1.0 +6.6/C TtlRetBdIns CI 9.83 -.7 -2.2 +1.0/B UlShrtDrFIA m UB 9.25 +.2 +.3 +1.0/C UlShrtDrFIY UB 9.25 +.2 +.4 +1.3/B UlShrtDrFIZ b UB 9.25 ... +.3 +1.0/C ValIns LV 9.85 +4.3 -1.3 +6.9/C ValY LV 9.88 +4.4 -1.4 +6.8/CTowleDeep Val d SV 17.53 +4.7 -6.5 +11.1/ATransamericaAsAlCnsrvA m CA 10.97 +.3 -1.1 +3.3/C AsAlCnsrvC m CA 10.87 +.2 -1.4 +2.5/D AsAlGrA m XM 15.14 +1.9 -.3 +6.8/B AsAlGrC m XM 14.67 +1.8 -.5 +6.0/C AsAlModA m CA 11.97 +.7 -.8 +4.1/A AsAlModC m CA 11.93 +.6 -1.2 +3.3/C AsAlModGrA m MA 13.31 +1.2 -.6 +5.3/B AsAlModGrC m MA 13.28 +1.1 -.8 +4.5/C CptlGrA m LG 25.30 -1.6 +7.9 +14.6/A FlexIncA m CI 9.08 -.1 -1.1 +2.2/A HYBdA m HY 9.03 +.5 -.6 +3.9/B MltMgdBalA m MA 27.25 +.8 -2.3 +5.2/B SMPValA m MV 27.07 +2.7 -.8 +8.6/ATributary FundsSmCoIns SB 28.83 +4.4 +1.2 +9.9/ATrust For Credit UniUnsShrtDrTCU GS 9.48 -.2 -.7 +.1/C UnsUlShDrGvtTCU UB 9.39 ... ... +.3/ETweedy, BrowneGlbVal d FV 28.61 +3.8 +.4 +4.3/B GlbVlIICyUnHdg d FV 15.86 +2.6 +1.0 +4.2/B Val WS 23.65 +3.5 -.9 +4.9/D WldwdHDvYldVl d WS 10.47 +3.7 +1.4 +4.8/DU.S. Global InvestorGlbRes b SN 5.96 -.2 -2.1 +1.9/C GoldPrcMtls b SP 7.42 +.8 -6.8 +10.2/A WldPrecMnral b SP 4.23 -4.1 -9.8 +9.3/AUBSGlbAllcA m IH 12.10 +.7 -.6 +3.5/C GlbAllcC m IH 11.78 +.6 -.8 +2.7/D GlbAllcP IH 12.36 +.7 -.6 +3.7/C USAllcA m MA 48.11 +.5 -1.6 +5.4/B USAllcC m MA 46.26 +.4 -1.8 +4.6/C USSmCpGrP SG 20.80 +.6 +4.8 +7.0/DUBS PACEAltStrsInvmsP AM 10.80 +1.1 -.3 +.3 GlbFIInvmsP IB 9.96 -1.5 -.4 +1.5/D IntermFIInvmsP CI 11.86 -.6 -2.8 +.5/D IntlEMEqInvP EM 14.38 -1.5 -1.1 +2.7/E IntlEqInvmsP FB 17.02 +3.0 +.4 +5.3/A LgCoGrEqInvmsP LG 26.00 +.6 +1.7 +9.9/C LgCoValEqInvmsA m LV 23.10 +3.8 -2.0 +7.5/C LgCoValEqInvmsP LV 23.03 +3.8 -1.9 +7.7/B MnFIInvmsP MI 12.63 -.5 -1.8 +1.6/B MrBckScFIInvmsP CI 12.31 -.7 -2.7 +.7/C SMCoGrEqInvmsP SG 19.22 +1.1 +6.0 +6.9/D SMCoValEqInvmsP SB 20.34 +2.9 -1.7 +6.7/D StrFIInvmsP CI 13.28 -.8 -2.6 +1.4/AUSA MutualsViceInv b LB 31.69 +.1 -1.9 +10.0/AUSAAAgrsGr LG 44.89 +1.9 +2.6 +10.6/B CABd MC 10.84 -.4 -1.3 +2.3/C CptlGr WS 12.36 +2.5 -.2 +8.2/A CrnrstnEq WS 15.43 +2.1 -1.1 +7.0/B CrnrstnMdlyAgrs MA 25.60 +1.3 -1.3 +3.1/E CrnrstnMod CA 14.72 +.9 -1.5 +2.8/D EM EM 19.39 -2.3 -3.6 +5.1/C ExtendedMktIdx MB 19.12 +2.0 +.7 +7.3/B FirstStartGr AL 13.61 +1.7 -1.3 +4.2/D Gr LG 30.06 +.3 -1.5 +10.5/B GrInc LB 24.94 +2.6 -.7 +8.8/B GrandTxtr CA 19.35 +.7 -1.4 +5.7/A GvtSec GI 9.49 -.6 -1.7 +.1/B HiInc d HY 8.03 +.3 -.5 +4.0/B Inc CI 12.68 -.7 -2.8 +1.7/A IncStk LV 19.39 +2.7 -2.3 +7.6/B IntermTrmBd TW 10.32 -.6 -2.1 +2.0/B Intl FB 33.18 +3.2 -.3 +5.5/A NASDAQ100Idx LG 18.25 +.1 +2.0 +13.6/A NYBd MN 11.67 -.3 -1.3 +1.9/B PrcMtlsMnral SP 12.85 +.8 -3.3 +3.7/E SP500IdxMbr LB 37.53 +2.1 -.8 +9.6/A SP500IdxRwd LB 37.54 +2.1 -.8 +9.7/A SciTech ST 26.82 -2.2 +1.4 +12.9/D ShrtTrmBd CS 9.06 ... -.4 +1.3/A SmCpStk SB 17.82 +3.8 +1.5 +6.2/D TEIntermTrm MI 13.05 -.1 -1.4 +1.9/B TELngTrm ML 13.10 -.4 -1.4 +2.5/B TEShrtTrm MS 10.40 +.1 ... +.7/B TrgtRet2020 TE 12.68 +1.0 -1.4 +4.1/C TrgtRet2030 TH 13.66 +1.6 -1.3 +5.1/C TrgtRet2040 TJ 14.08 +2.0 -1.2 +5.8/D TrgtRet2050 TN 14.29 +2.2 -1.1 +6.1/D TrgtRetInc RI 11.47 +.5 -1.5 +2.8/B TtlRetStr MA 8.23 -1.6 -4.0 -3.3/E UlShrtTrmBd UB 9.92 +.2 +.1 +.9/C VIBd SI 11.07 -.4 -1.6 +2.0/A Val LV 20.93 +3.0 -3.5 +5.9/D WldGr WS 31.68 +2.3 -1.9 +6.7/CUndiscovered ManagerBehavioralValA m SV 67.80 +4.6 -.8 +9.5/A BehavioralValC m SV 63.86 +4.6 -.9 +9.0/B BehavioralValL SV 69.47 +4.7 -.7 +9.9/AVALIC Co IAstAllc MA 11.38 +1.2 -.1 +4.8/C CorEq LB 22.79 +3.9 -.7 +8.8/B CptlCnsrvtn CI 9.45 -.7 -3.0 +.4/D DivVal LV 12.47 +3.5 -3.2 +8.9/A EmergEcos EM 9.13 -3.4 -2.1 +5.4/C FrgnVal FV 10.77 +3.1 -1.1 +2.5/D GlbSclAwrns WS 25.91 +2.3 -.2 +7.1/B GlbStr IH 12.19 +2.7 +.2 +2.5/D Gr LG 16.53 +.9 +1.9 +10.9/B GrInc LB 21.70 +1.8 -1.7 +8.7/B GvtSec GI 10.09 -.8 -2.5 -.1/B HlthSci SH 19.53 +1.1 +1.1 +3.6/B InProt IP 10.85 -.5 -1.1 +1.0/A IntlEqsIdx FB 7.53 +3.6 +.2 +4.1/C IntlGr FG 14.27 +1.6 +2.2 +4.9/D IntlGvtBd IB 11.82 -1.7 -.7 +2.4/B LgCpCor LB 11.51 +1.6 -2.9 +8.1/C LgCptlGr LG 14.61 +1.6 +1.3 +10.2/C MidCpIdx MB 27.15 +2.7 -.4 +8.6/A MidCpStrGr MG 15.33 +.3 +2.8 +8.9/B SciTech ST 28.80 -2.0 +4.9 +16.8/C SmCp SG 11.06 +2.2 +1.5 +6.6/D SmCpIdx SB 21.63 +2.8 +1.3 +8.3/B SmCpSpecVals SV 13.58 +4.1 +.5 +10.1/A SmMidGr MG 13.38 -.1 +2.4 +6.8/D StkIdx LB 38.42 +2.1 -.8 +9.5/A Val LV 17.81 +2.9 -1.5 +6.5/DVALIC Co IICorBd CI 10.87 -.6 -2.9 +.9/C HYBd HY 7.82 +.4 -.9 +4.1/B IntlOpps FR 21.64 +1.1 +2.7 +12.3/A LgCpVal LV 22.55 +3.7 -.7 +8.2/B MidCpVal MV 22.94 +2.1 -.8 +7.0/C SclyRspnb LB 21.79 +2.0 -1.0 +9.1/B SmCpVal SV 15.69 +4.2 -.1 +7.1/C StrBd MU 11.23 -.3 -2.3 +2.3/CVYClmbCntrnCrS b LB 23.35 +1.6 -3.0 +8.0/C TRPDvrsMdCpGrA b MG 10.66 +.5 +1.5 +8.0/B TRPGrEqI LG 96.45 +.6 +3.5 +12.4/AValue LineAstAllcInv b MA 31.73 +.8 +.6 +6.3/A CorBd b CI 14.41 -.7 -3.0 +.3/D CptlApprctInv b AL 10.15 ... +2.1 +7.4/A LgrCoFocedInv b LG 30.01 -.4 +4.7 +12.3/A MidCpFoced b MG 19.59 +1.3 +2.1 +10.3/A PremGr b MG 33.36 +1.2 +.8 +8.4/B SmCpOppsInv b SG 52.01 +2.0 +.5 +9.3/B TE b ML 9.59 -.5 -1.9 +1.1/EVanEckEMA m EM 18.00 -1.8 -1.7 +5.1 EMY EM 18.30 -1.8 -1.7 +5.5 GlbHardAstsA m SN 36.14 +5.8 -.7 -4.8 GlbHardAstsY SN 36.85 +5.8 -.6 -4.5 IntlInvsGoldA m SP 8.90 +1.1 -4.3 +8.0 IntlInvsGoldY SP 9.07 +1.3 -4.1 +8.3Vanguard500IdxAdmrl LB 243.92 +2.1 -.7 +9.9/A 500IdxInv LB 243.90 +2.1 -.8 +9.7/A BalIdxAdmrl MA 34.11 +.9 -1.3 +6.0/A BalIdxIns MA 34.11 +.9 -1.2 +6.0/A BalIdxInv MA 34.11 +.9 -1.3 +5.9/A CAITTxExAdm MF 11.50 -.4 -1.5 +1.9/B CAITTxExInv MF 11.50 -.4 -1.6 +1.8/C CALtrmTEAdm MC 11.83 -.5 -2.2 +2.7/B CALtrmTEInv MC 11.83 -.5 -2.2 +2.6/B CnsDscIdxAdmrl CD 82.59 +1.7 +2.6 +10.0/A CnsStpIdxAdmrl CC 64.42 -.7 -10.1 +3.5/C CnvrtSecInv CV 13.43 +.5 +.4 +2.3/E CptlOppAdmrl LG 154.09 -.1 +.3 +11.7/A CptlOppInv LG 66.70 -.1 +.3 +11.6/A CptlValInv MB 13.04 +3.0 -2.0 +.6/E DevMIdxAdmrl FB 14.35 +3.5 ... +5.2/A DevMIdxIns FB 14.37 +3.5 ... +5.2/A DivAprcIdxInv LB 40.09 +1.7 -1.3 +9.3/B DivGrInv LB 26.15 +3.2 -.4 +8.6/C DiversEqInv LG 35.32 +1.9 +1.1 +8.7/D EMGvtBdIdxAdmrl EB 19.37 -.5 -2.8 +3.9/C EMSelStkInv EM 22.65 -2.0 -.6 +5.2/C EMStkIdxInAdm EM 37.81 -1.3 -.8 +3.4/D EMStkIdxInInv EM 28.79 -1.4 -.9 +3.2/D EMStkIdxInPl EM 95.65 -1.3 -.8 +3.4/D EMStkIdxIns EM 28.75 -1.3 -.8 +3.4/D EngyAdmrl EE 105.90 +9.2 +5.2 +1.9/A EngyIdxAdmrl EE 50.49 +10.4 +2.8 -1.4/A EngyInv EE 56.45 +9.2 +5.2 +1.8/A EqIncAdmrl LV 75.64 +2.8 -2.5 +9.3/A EqIncInv LV 36.09 +2.8 -2.5 +9.2/A EuStkIdxAd ES 74.16 +4.0 +.7 +4.7/B EuStkIdxInsP ES 141.29 +4.0 +.7 +4.8/B EuStkIdxInstl ES 31.62 +3.9 +.7 +4.7/B EuStkIdxInv ES 31.84 +3.9 +.6 +4.6/B ExplorerAdmrl SG 92.42 +1.7 +4.5 +8.7/C ExplorerInv SG 99.28 +1.7 +4.5 +8.6/C ExplorerValInv SB 37.15 +3.6 +1.3 +8.3/B ExtDrTrIdIns GL 32.73 -2.6 -9.2 -1.0/E ExtDrTrIdInsPls GL 82.17 -2.6 -9.2 -1.0/D ExtMktIdxAdmrl MB 85.19 +2.1 +.8 +7.8/B ExtMktIdxIns MB 85.19 +2.1 +.8 +7.8/B ExtMktIdxInsPls MB 210.24 +2.1 +.8 +7.8/B ExtMktIdxInv MB 85.23 +2.1 +.8 +7.7/B FAWexUSIAdmr FB 33.78 +2.4 -.2 +4.7/B FAWexUSIInPl FB 113.39 +2.4 -.2 +4.7/B FAWexUSIIns FB 107.07 +2.4 -.3 +4.7/B FAWexUSIdxInv FB 21.44 +2.4 -.3 +4.6/B FAWexUSSCIIn FQ 227.40 +2.1 +.1 +7.5/D FAWexUSSCplIInv FQ 45.39 +2.1 +.1 +7.3/D FSocialIdxIns LB 17.29 +2.1 -.8 +9.8/A FSocialIdxInv LB 17.28 +2.1 -.8 +9.7/A FinclsIdxAdmrl SF 34.96 +3.2 ... +14.3/B GNMAAdmrl GI 10.16 -.5 -2.0 +.7/A GNMAInv GI 10.16 -.5 -2.0 +.6/A GlbEqInv WS 31.21 +.9 -.3 +8.2/A GlbMnmVlInv SW 13.44 +2.7 -.7 +7.3/D GlbexUSRlEIAdmr d GR 36.62 +1.7 ... +4.8/A GlbexUSRlEIdIns d GR 122.01 +1.7 ... +4.8/A GlbexUSRlEIdInv d GR 24.17 +1.7 -.1 +4.6/A GrIdxAdmrl LG 72.27 +.3 +.1 +9.8/C GrIdxIns LG 72.27 +.3 +.1 +9.8/C GrIdxInv LG 72.28 +.3 +.1 +9.7/C GrandIncAdmrl LB 76.68 +2.1 -.6 +9.9/A GrandIncInv LB 46.96 +2.1 -.6 +9.8/A HCAdmrl SH 82.92 -.2 -1.9 +2.1/B HCIdxAdmrl SH 77.38 +2.6 +.6 +5.2/A HCInv SH 196.61 -.2 -1.9 +2.0/B HYCorpAdmrl HY 5.75 +.5 -1.3 +4.1/B HYCorpInv HY 5.75 +.5 -1.3 +4.0/B HYTE MI 11.13 -.3 -1.6 +3.3/A HYTEAdmrl MI 11.13 -.3 -1.5 +3.4/A HiDivYldIdxInv LV 32.76 +2.9 -2.6 +9.0/A ITIdxAdmrl ST 86.44 +.1 +2.7 +17.0/C InTrBdIdxAdmrl CI 10.88 -1.0 -3.4 +.5/D InTrBdIdxIns CI 10.88 -1.0 -3.4 +.5/D InTrBdIdxInsPls CI 10.88 -1.0 -3.4 +.5/D InTrBdIdxInv CI 10.88 -1.0 -3.4 +.4/D InTrCrpBdIAdmrl TW 22.48 -.8 -3.7 +1.5/C InTrCrpBdIIns TW 27.78 -.9 -3.7 +1.5/C InTrInGdAdm TW 9.37 -.8 -3.0 +1.3/D InTrInGdInv TW 9.37 -.8 -3.0 +1.2/D InTrTEAdmrl MI 13.78 -.3 -1.6 +1.8/B InTrTEInv MI 13.78 -.3 -1.6 +1.7/B InTrTrsAdmrl GI 10.72 -1.0 -2.5 -.1/B InTrTrsIdxAd GI 20.99 -.9 -2.3 -.1/C InTrTrsIdxIns GI 26.04 -.9 -2.4 -.1/C InTrTrsInv GI 10.72 -1.0 -2.5 -.2/C IndtlsIdxAdmrl ID 70.88 +1.1 -2.7 +10.6/A InPrtScAdmrl IP 25.09 -.4 -1.7 +.5/C InPrtScIns IP 10.22 -.4 -1.7 +.5/B InPrtScInv IP 12.78 -.4 -1.7 +.4/C InsIdxIns LB 240.74 +2.1 -.7 +9.9/A InsIdxInsPlus LB 240.75 +2.1 -.7 +9.9/A InsTrgRt2020Ins TE 22.34 +.9 -.8 NA InsTtlSMIInPls LB 58.81 +2.1 -.4 +9.5/A InsTtlSMIIns LB 58.81 +2.1 -.4 +9.5/B IntlExplorerInv FQ 21.43 +2.0 +.7 +10.2/B IntlGrAdmrl FG 97.15 -.1 +1.6 +9.8/A IntlGrInv FG 30.52 -.2 +1.6 +9.6/A IntlValInv FV 39.72 +2.3 -.4 +4.0/B LTBdIdInsPls CL 13.27 -1.8 -6.7 +1.1/D LTBdIdxIns CL 13.27 -1.8 -6.7 +1.1/E LTBdIdxInv CL 13.27 -1.8 -6.7 +1.0/E LTCrpBdIdxIns TW 29.35 -1.5 -6.9 +2.3/A LTInGrdAdm TW 9.71 -1.7 -7.3 +2.2/B LTInGrdInv TW 9.71 -1.7 -7.3 +2.1/B LTTE ML 11.30 -.5 -2.1 +2.6/A LTTEAdmrl ML 11.30 -.5 -2.1 +2.7/A LTTrsAdmrl GL 11.43 -2.2 -7.0 -.7/C LTTrsIdxIns GL 30.78 -2.2 -7.0 -.6/B LTTrsInv GL 11.43 -2.2 -7.1 -.8/D LfStrCnsrGrInv CA 19.67 +.5 -1.1 +3.9/B LfStrGrInv AL 33.47 +1.6 -.6 +6.5/B LfStrIncInv XY 15.27 -.1 -1.5 +2.5/C LfStrModGrInv MA 26.91 +1.1 -.8 +5.2/B LgCpIdxAdmrl LB 61.20 +2.0 -.7 +9.7/A LgCpIdxIns LB 251.89 +2.0 -.6 +9.7/A LgCpIdxInv LB 48.95 +2.0 -.7 +9.5/A LtdTrmTE MS 10.78 -.2 -.5 +.8/B LtdTrmTEAdmrl MS 10.78 -.2 -.4 +.9/B MATEInv MT 10.50 -.6 -2.3 +2.1/A MCpGrIdxAdm MG 55.01 -.1 +.3 +6.3/D MCpGrIdxInv MG 50.25 -.1 +.2 +6.2/D MCpVlIdxAdm MV 57.11 +3.1 -.6 +8.1/B MCpVlIdxInv MV 43.40 +3.1 -.7 +8.0/B MatlsIdxAdmrl SN 66.82 +3.5 -3.7 +7.8/A MdCpGrInv MG 27.54 +1.5 +4.3 +5.8/D MdCpIdxAdmrl MB 190.49 +1.6 -.2 +7.3/B MdCpIdxIns MB 42.08 +1.6 -.2 +7.3/B MdCpIdxInsPlus MB 207.54 +1.6 -.2 +7.3/B MdCpIdxInv MB 41.99 +1.6 -.3 +7.1/B MegaCpIdxIns LB 178.68 +2.1 -.7 +10.2/A MegaCpValIdxIns LV 148.19 +3.7 -1.5 +9.7/A MgdPayoutInv MA 18.78 +1.3 -.5 +4.8/C MktNetrlIns NE 11.69 -.5 +.8 +1.4/C MktNetrlInv NE 11.74 -.4 +.7 +1.4/C MorganGrAdmrl LG 92.93 +.6 +2.5 +11.0/B MorganGrInv LG 29.96 +.6 +2.4 +10.9/B MrtBckScIdxAdmr GI 20.40 -.7 -2.2 +.5/A NJLTmTEAdm MJ 11.78 -.3 -1.9 +3.2/A NJLTmTEInv MJ 11.78 -.3 -2.0 +3.1/A NYLTmTEAdm MN 11.39 -.5 -2.2 +2.4/A NYLTmTEInv MN 11.39 -.5 -2.3 +2.3/A OhioLngTrmTE MO 12.22 -.5 -2.2 +2.7/A PALTmTEAdm MP 11.25 -.5 -2.0 +2.8/A PALTmTEInv MP 11.25 -.5 -2.0 +2.7/A PacStkIdxAdmrl DP 89.98 +3.0 +.2 +6.6/D PacStkIdxIns DP 13.77 +3.0 +.2 +6.6/D PacStkIdxInv DP 13.87 +3.0 +.1 +6.4/E PrcMtlsMngInv SP 9.82 +1.5 -7.0 +3.2/E PrmCpAdmrl LG 135.14 +1.3 +1.2 +12.7/A PrmCpCorInv LG 26.76 +1.4 -.5 +11.2/B PrmCpInv LG 130.34 +1.3 +1.1 +12.6/A RlEstIdxAdmrl SR 105.08 +2.1 -9.7 +.9/C RlEstIdxInstl SR 16.26 +2.1 -9.7 +.9/C RlEstIdxInv SR 24.63 +2.1 -9.8 +.7/C Rsl1000GrIdxIns LG 266.22 +.8 +.7 +11.5/B Rsl1000IdxIns LB 234.68 +2.0 -.7 +9.4/B Rsl1000VlIdxIns LV 206.44 +3.3 -2.1 +7.4/C Rsl2000GrIdxIns SG 264.92 +1.4 +2.8 +8.4/C Rsl2000IdxIns SB 236.73 +2.8 +1.4 +8.6/B Rsl2000VlIdxIns SV 214.32 +4.4 -.2 +8.6/B Rsl3000IdxIns LB 234.85 +2.1 -.5 +9.4/B SCpGrIdxAdm SG 57.80 +1.6 +2.4 +7.7/D SCpGrIdxI SG 46.29 +1.6 +2.4 +7.7/D SCpGrIdxInv SG 46.23 +1.5 +2.3 +7.5/D SCpValIdxAdm SV 56.34 +3.5 -.8 +8.1/B SCpValIdxI SV 31.49 +3.6 -.8 +8.1/B SCpValIdxInv SV 31.44 +3.6 -.8 +8.0/B SPMC400GrIdxIns MG 267.50 +1.4 +.9 +9.4/B SPMC400IdxIns MB 253.65 +2.7 -.3 +8.8/A SPMC400VlIdxIns MV 240.16 +4.2 -1.5 +8.0/B SPSC600IdxIns SB 286.77 +3.6 +2.4 +11.2/A STBdIdxAdmrl CS 10.23 -.2 -.9 +.5/D STBdIdxIns CS 10.23 -.2 -.9 +.5/D STBdIdxInsPlus CS 10.23 -.2 -.9 +.5/D STBdIdxInv CS 10.23 -.2 -.9 +.4/D STCpBdIdxAdm CS 21.25 -.1 -1.0 +1.2/B STCpBdIdxI CS 26.02 -.1 -1.0 +1.3/B STFederalAdmrl GS 10.49 -.3 -.7 +.5/A STFederalInv GS 10.49 -.3 -.7 +.4/A STInfPrScIdAdmr IP 24.48 ... ... +.8/B STInfPrScIdIns IP 24.50 ... +.1 +.8/B STInfPrScIdxInv IP 24.45 ... ... +.7/B STInvmGrdAdmrl CS 10.46 -.2 -.8 +1.3/B STInvmGrdIns CS 10.46 -.2 -.8 +1.3/A STInvmGrdInv CS 10.46 -.2 -.8 +1.2/B STTE MS 15.68 ... +.2 +.6/C STTEAdmrl MS 15.68 ... +.2 +.7/B STTrsAdmrl GS 10.43 -.3 -.5 +.3/B STTrsInv GS 10.43 -.3 -.6 +.2/B STTrsdxAdm GS 19.96 -.2 -.4 +.2/B STTrsdxIns GS 25.07 -.2 -.4 +.2/B SeledValInv MV 29.89 +1.6 -4.4 +7.3/B SmCpIdxAdmrl SB 71.02 +2.6 +.6 +7.9/C SmCpIdxIns SB 71.02 +2.7 +.6 +7.9/C SmCpIdxInsPlus SB 204.99 +2.7 +.6 +8.0/C SmCptlstIdxInv SB 70.99 +2.6 +.6 +7.8/C StarInv MA 26.61 +.8 -.7 +6.0/A StrEqInv MB 34.02 +1.6 +.1 +7.4/B StrSmCpEqInv SB 35.89 +2.6 +.7 +7.0/C TMCapApAdm LB 136.25 +2.1 -.4 +10.0/A TMCapApIns LB 67.71 +2.1 -.4 +10.0/A TMSmCpAdm SB 63.01 +3.5 +2.4 +10.9/A TMSmCpI SB 63.16 +3.5 +2.4 +10.9/A TrgtRtr2015Inv TD 15.19 +.6 -.9 +4.0/C TrgtRtr2020Inv TE 31.12 +.9 -.8 +4.8/A TrgtRtr2025Inv TG 18.35 +1.2 -.8 +5.4/A TrgtRtr2030Inv TH 33.39 +1.4 -.7 +5.9/B TrgtRtr2035Inv TI 20.56 +1.6 -.6 +6.3/B TrgtRtr2040Inv TJ 35.59 +1.8 -.5 +6.8/B TrgtRtr2045Inv TK 22.39 +1.9 -.5 +7.0/B TrgtRtr2050Inv TN 36.03 +1.9 -.5 +7.0/B TrgtRtr2055Inv TL 39.04 +1.9 -.5 +7.0/B TrgtRtr2060Inv XQ 34.48 +2.0 -.4 +7.0/C TrgtRtrIncInv RI 13.38 +.4 -.9 +3.1/B TtBMIdxAdmrl CI 10.37 -.8 -2.7 +.6/C TtBMIdxIns CI 10.37 -.8 -2.7 +.6/C TtBMIdxInsPlus CI 10.37 -.8 -2.7 +.6/C TtBMIdxInv CI 10.37 -.8 -2.7 +.5/D TtInBIdxAdmrl IB 21.74 -.2 +.5 +2.1/C TtInBIdxIns IB 32.63 -.1 +.5 +2.2/B TtInBIdxInv IB 10.87 -.2 +.4 +2.1/C TtInSIdxAdmrl FB 30.37 +2.4 -.2 +4.9/B TtInSIdxIns FB 121.46 +2.4 -.2 +5.0/B TtInSIdxInsPlus FB 121.49 +2.4 -.2 +5.0/B TtInSIdxInv FB 18.16 +2.4 -.2 +4.9/B TtlSMIdxAdmrl LB 66.16 +2.1 -.4 +9.4/B TtlSMIdxIns LB 66.17 +2.1 -.4 +9.5/B TtlSMIdxInv LB 66.13 +2.1 -.5 +9.3/B TtlWldStkIdxIns WS 150.35 +2.2 -.4 +7.3/B TtlWldStkIdxInv WS 30.00 +2.2 -.4 +7.1/B TxMgBalAdmrl CA 30.28 +.8 -1.0 +5.7/A USGrAdmrl LG 97.86 +.3 +3.5 +11.0/B USGrInv LG 37.76 +.3 +3.4 +10.9/B USValInv LV 18.86 +3.5 -1.5 +7.6/B UtlsIdxAdmrl SU 56.53 +3.9 -2.6 +8.1/A ValIdxAdmrl LV 40.61 +3.6 -1.4 +9.5/A ValIdxIns LV 40.61 +3.6 -1.4 +9.5/A ValIdxInv LV 40.61 +3.5 -1.4 +9.4/A WlngtnAdmrl MA 70.91 +2.0 -1.7 +6.9/A WlngtnInv MA 41.06 +2.0 -1.8 +6.8/A WlslyIncAdmrl CA 62.83 +.6 -3.1 +4.5/A WlslyIncInv CA 25.93 +.5 -3.2 +4.4/A WndsrAdmrl LV 79.23 +2.9 +.3 +7.8/B WndsrIIAdmrl LV 66.00 +3.8 -1.7 +7.2/C WndsrIIInv LV 37.19 +3.8 -1.7 +7.1/C WndsrInv LV 23.49 +2.8 +.3 +7.7/BVericimetryUSSCVl SV 20.22 +3.6 +.5 +7.3/CVictoryDiversStkA m LB 18.46 +1.6 -3.0 +7.2/D DiversStkI LB 18.43 +1.7 -2.9 +7.4/D DiversStkR b LB 18.13 +1.6 -3.0 +6.8/D GlbNatrlResA m SN 23.08 +4.8 -2.7 -5.3/E INCrTtlRetBdY CI 9.21 -.5 -2.4 +.5/D INCrforIncA m GS 8.76 -.4 -.9 -.3/D INCrforIncI GS 8.75 -.4 -1.0 .../C InsDiversStkR LB 10.28 +1.6 -2.8 +7.4/D IntgDiscvA m SB 39.90 +2.9 -.7 +9.9/A IntgDiscvY SB 43.35 +2.9 -.6 +10.2/A IntgSmCpValA m SV 38.73 +3.5 -2.5 +6.5/D IntgSmCpValY SV 39.86 +3.6 -2.4 +6.9/C MndMCpGrA m MG 33.68 -.1 -2.3 +4.9/E MndMCpGrC m MG 27.31 -.2 -2.5 +4.2/E MndMCpGrY MG 35.84 -.1 -2.2 +5.2/E MndrMltCpA m LG 45.19 +1.6 -3.0 +8.1/E MndrMltCpC m LG 37.03 +1.5 -3.2 +7.2/E RSGrA m LG 20.72 -.3 +.6 +10.4/C RSLgCpAlphaA m LB 57.06 +3.6 +.8 +7.4/D RSMidCpGrA m MG 26.25 +.4 +1.9 +6.7/D RSPtnrsA m SB 29.13 +4.4 -.3 +7.6/C RSSciandTechA m ST 22.64 -2.9 +5.0 +20.8/A RSSelGrA m SG 47.32 +.5 +2.8 +5.8/E RSSmCpEqA m SG 19.95 +.5 +5.7 +9.7/B RSSmCpGrA m SG 85.42 +.4 +5.5 +9.4/B RSValA m MB 26.30 +3.7 +.3 +4.8/D SP500IdxA m LB 20.91 +2.0 -.9 +9.3/B SophusEMA m EM 22.86 -.7 +1.5 +7.6/A SycEsVlA m MV 40.60 +3.8 +.3 +10.3/A SycEsVlI MV 40.63 +3.8 +.4 +10.6/A SycEsVlR b MV 40.11 +3.7 +.2 +10.1/A SycmrSmCoOppA m SV 47.33 +4.8 +1.3 +12.2/A SycmrSmCoOppI SV 47.79 +4.8 +1.4 +12.6/A SycmrSmCoOppR b SV 44.52 +4.8 +1.2 +12.0/A TrvlnIntlSMI FQ 14.71 +2.3 +.1 +9.3/BVikingKansasMuncplA m SI 10.51 -.3 -1.4 +1.4/B TFForMontanaA m SI 9.81 -.4 -1.9 +1.2/BVillereBalInv AL 22.97 +.3 +3.8 +2.9/EVirtusCdxMcpVlEqI MV 12.66 +3.3 ... +7.1/C CrdxLgCpValEqA m LV 15.60 +2.8 -3.7 +6.8/C CrdxLgCpValEqI LV 15.75 +2.8 -3.7 +7.0/C CrdxSmCpValEqIn SB 11.68 +4.7 -2.4 +8.4/B DuffPlRlEtSecA m SR 24.30 +3.0 -8.4 +1.1/C GrAllcStrIns AL 9.41 +1.2 -1.5 +4.3 IntlEqIns FG 12.09 +.4 ... +7.3/A KARCapitalGrA m LG 16.66 -1.2 +2.8 +11.4/B KARMidCapGrA m MG 30.56 -.5 +10.4 +12.4/A KARSmCapCoreA m SG 32.49 +1.1 +5.5 +17.0/A KARSmCapCoreI SG 34.15 +1.2 +5.6 +17.3/A NFDurIncI CS 10.65 -.1 -.5 +1.4/A NFMulSecS/TBdA m CS 4.68 -.2 -.6 +2.0/A NFMulSecS/TBdC b CS 4.74 -.4 -.9 +1.7/A NFMulSecS/TBdC1 m CS 4.73 -.2 -.8 +1.3/A NFTaxExemBdI MI 10.93 -.4 -1.5 +1.6/B NFtMuSectInBdA m MU 10.09 -.4 -1.5 +3.4/A NeweetHYA m HY 4.12 +.4 -.3 +4.0/B RamtEnhCreEqA m LB 18.71 +4.1 -7.8 +7.9/C SectTrendA m LB 12.82 +3.1 +.3 +4.0/E SectTrendC m LB 12.61 +3.1 +.1 +3.3/E SeixCorBdIns CI 10.27 -.8 -2.7 +.5/D SeixGrgTEBdIns SI 10.30 -.4 -1.7 +1.6/A SeixHGrdMnBdIns ML 11.59 -.4 -2.0 +2.2/B SeixHYIns HY 8.24 +.6 -.4 +3.5/C SeixHiIncI HY 6.38 +.8 -.3 +4.4/A SeixInvGrdTEBdI MI 11.43 -.5 -1.7 +1.3/C SeixTtlRetBdI CI 10.05 -1.0 -2.9 +.4/D SeixUSGSUSBdI UB 10.01 +.2 +.4 +.7/D SeixUlShrtBdIns UB 9.96 +.3 +.5 +1.1/B SlvnLgCpGrStkA m LG 5.63 ... +2.6 +7.2/E StrAllcA m MA 14.76 -.3 +1.4 +4.0/D TactAllcA m MA 9.29 -.2 +1.5 +4.2/D VontForOppsA m FG 33.98 +.2 -4.3 +5.4/C VontForOppsC m FG 33.30 +.1 -4.4 +4.6/D VontForOppsI FG 34.01 +.2 -4.2 +5.7/B VontlGlbOppsA m WS 15.78 -.1 -3.2 +8.9/A VontobelEMOppI EM 11.78 -.8 -2.5 +4.8/CVoyaGNMAIncA m GI 8.17 -.5 -1.8 +.5/A GNMAIncC m GI 8.13 -.5 -2.0 -.3/C GlbEqA m WS 35.53 +2.6 -1.4 +4.7/D GlbEqC m WS 33.06 +2.5 -1.6 +3.9/E GlbRlEsttA m GR 16.30 +1.7 -5.4 -.5/E HYBdA m HY 7.88 +.3 -1.0 +3.8/B IntermBdA m CI 9.77 -.7 -2.6 +1.2/B IntermBdI CI 9.77 -.6 -2.4 +1.5/A LgCpGrA m LG 37.32 +1.2 +.5 +10.2/C LgCpGrI LG 41.28 +1.3 +.7 +10.6/B MdCpOppsA m MG 22.32 -.2 -.1 +7.5/C MdCpOppsC m MG 16.74 -.2 -.3 +6.7/D MltMgrIntlSmCpA m FQ 64.68 +1.9 +.8 +9.8/B RlEsttA m SR 13.74 +2.3 -9.2 -.3/D RlEsttI SR 15.21 +2.3 -9.1 +.2/D RussiaA m MQ 29.62 -8.6 -.6 +6.8/A SmCoA m SB 14.16 +2.7 -.6 +8.4/B SmCpOppsA m SG 58.34 +1.4 -.2 +6.7/DWCMFocIntGrIns d FG 15.78 +.5 +.3 +8.0/A FocIntGrInv m FG 15.72 +.5 +.2 +7.8/AWaldenEq LB 21.46 +2.7 -.7 +9.7/AWasatch1stSourceInc d CS 9.95 -.1 -.7 +.9/C CorGr d SG 70.70 +.5 +3.4 +11.1/A GlbValInv d WS 8.85 +3.7 -.1 +6.8/C HoisingtonUSTrs d GL 15.23 -2.6 -8.9 -1.8/E IntlGrInv d FR 35.53 +.7 +3.2 +9.6/C IntlOppsInv d FR 3.46 ... -.6 +10.2/B LSInv d LO 12.75 +3.7 -2.1 -1.9/E MicroCp d SG 8.05 +.9 +5.4 +12.1/A MicroCpVal d SG 3.37 +1.2 -1.7 +11.1/A SmCpGrInv d SG 45.97 -.8 +6.0 +7.5/D SmCpVal d SB 7.88 +2.5 -.9 +9.5/A UlGr d SG 22.15 +1.5 +8.0 +13.4/A WldInnovtrInv d SW 21.44 -.1 +.4 +11.1/AWeitzBal CA 14.21 +.9 +.1 +3.9/B NebraskaTFInc SI 9.72 -.3 -1.3 +.1/E PtnrsIIIOppIns LO 14.69 +1.0 +1.8 +.2/E PtnrsValInv LB 31.29 +1.4 -.5 +1.0/E ShrtDrIncIns CS 12.09 -.1 -.4 +1.1/B ValInv LG 43.13 +2.0 +1.1 +2.9/E sHickory MB 51.56 +1.0 -1.5 +.9/EWells FargoAdjRtGvtA f UB 8.93 ... +.1 +.2/E AdjRtGvtC m UB 8.93 -.1 -.1 -.6/E AdjRtGvtInst UB 8.93 ... +.2 +.5/E AstAllcA f IH 14.33 +.7 -1.0 +2.9 AstAllcAdm IH 14.50 +.8 -.9 +3.1 AstAllcC m IH 13.87 +.7 -1.2 +2.1 CALtdTrmTFA f SS 10.54 -.3 -1.1 +.5/C CATFA f MC 11.53 -.5 -1.8 +1.8/D CATFAdm MC 11.56 -.4 -1.7 +2.0/C CBLgCpValA f LV 14.11 +2.0 -2.1 +8.2/B CBLgCpValInst LV 14.15 +1.9 -2.0 +8.6/A CBMidCpValA f MV 35.93 +2.6 -2.2 +8.6/A CBMidCpValInst MV 36.24 +2.6 -2.0 +8.9/A CommonStkA f MB 23.04 +2.9 +.3 +8.0/B CorBdA f CI 12.76 -.8 -2.8 +.3/D CorBdAdm CI 12.46 -.8 -2.8 +.4/D CorBdInst CI 12.44 -.8 -2.7 +.6/C CorPlusBdA f CI 12.26 -.7 -2.2 +2.1/A DiscpUSCorA f LB 16.80 +2.3 -1.6 +9.3/B DiscpUSCorAdm LB 17.24 +2.3 -1.7 +9.4/B DiscvAdm MG 34.38 -.2 +2.3 +8.3/B DvrsCptlBldrA f AL 10.19 +.9 +.5 +9.4/A DvrsCptlBldrC m AL 10.16 +.8 +.2 +8.6/A DvrsEqA f LG 25.94 +2.1 +.4 +7.3/E DvrsEqAdm LG 26.04 +2.1 +.4 +7.5/E DvrsIncBldrA f XY 6.21 +.8 -1.6 +5.4/A DvrsIncBldrC m XY 6.22 +.8 -1.8 +4.6/A DvrsIncBldrInst XY 6.07 +.9 -1.6 +5.8/A DvrsIntlA f FB 13.52 +3.0 +.9 +3.6/D EMEqA f EM 25.12 -1.6 -1.0 +6.1/B EMEqAdm EM 26.32 -1.6 -1.0 +6.3/B EMEqC m EM 21.11 -1.7 -1.3 +5.3/C EndeavorSelInst LG 9.51 +1.3 +4.3 +11.8/A GlobalSmCpA f SW 42.54 +2.4 +.3 +10.9/B GrAdm LG 40.12 -.3 +5.5 +10.6/B GrBalA f MA 46.65 +1.4 -.6 +5.3/B GrBalAdm MA 41.60 +1.4 -.5 +5.5/B GrInst LG 43.32 -.3 +5.6 +10.9/B GvtSecA f GI 10.58 -.8 -2.4 -.1/C GvtSecAdm GI 10.57 -.9 -2.3 +.1/B GvtSecInst GI 10.57 -.8 -2.2 +.2/A HYBdA f HY 3.28 +.3 -1.6 +3.9/B HYBdC m HY 3.28 +.3 -1.9 +3.1/D IdxAstAllcA f MA 32.41 +1.1 -1.4 +5.3/B IdxAstAllcAdm MA 32.42 +1.1 -1.3 +5.5/B IdxAstAllcC m MA 19.70 +1.0 -1.6 +4.5/C IntlBdA f IB 10.35 -3.1 +.4 +1.1/D IntlBdInst IB 10.49 -3.0 +.5 +1.4/D IntrsValA f LB 12.30 +3.4 -.5 +5.8/E IntrsValInst LB 12.37 +3.4 -.4 +6.2/E IntrsWldEqA f WS 22.29 +3.6 +.7 +7.2/B MinnesotaTFAdm SM 10.44 -.3 -1.3 +1.7/B ModBalAdm CA 22.67 +.7 -.9 +3.9/B OmegaGrA f LG 49.34 +.4 +2.9 +9.7/C OmegaGrC m LG 34.33 +.4 +2.7 +8.9/D OppA f LG 42.85 +2.9 ... +7.3/E OppAdm LG 46.69 +2.9 ... +7.6/E PETFInst MP 11.40 -.4 -1.3 +2.1/B PrecMetalsA f SP 33.86 +2.2 -5.8 +4.6/C PremLgCoGrA f LG 13.75 -.2 +4.1 +9.0/D ShrtDrGvtBdAdm CS 9.66 -.2 -.6 +.2/D ShrtDrGvtBdInst CS 9.65 -.2 -.5 +.4/D ShrtTrmBdInst CS 8.64 -.1 -.2 +1.0/B ShrtTrmHYBdA f HY 8.00 +.4 +.4 +2.3/E SmCoGrAdm SG 54.38 +.3 +4.5 +5.7/E SmCoValAdm SV 28.22 +4.8 +1.5 +8.9/B SmCpOppsAdm SG 22.71 +2.3 -1.0 +8.5/C SmCpValA f SB 17.40 +2.8 -.2 +10.4/A SpMCpValAdm MV 37.25 +3.3 -2.0 +6.9/C SpMCpValIns MV 37.57 +3.3 -2.0 +7.1/C SpcSmCpValA f SV 35.02 +4.0 +.5 +9.7/A SpcSmCpValAdm SV 35.84 +4.0 +.5 +9.8/A SpcSmCpValC m SV 31.74 +3.9 +.2 +8.9/B SpecizedTechA f ST 13.89 -1.8 +9.0 +17.5/B StrMnBdA f MS 8.89 ... -.1 +1.6/A StrMnBdAdm MS 8.88 -.1 -.1 +1.7/A StrMnBdC m MS 8.92 ... -.3 +.8/B Target2020A f TE 12.48 +.6 -2.0 +2.4/E Target2020Adm TE 12.73 +.6 -2.0 +2.5/E Target2020R6 TE 12.84 +.7 -1.8 +2.8/D Target2030A f TH 13.44 +1.3 -1.6 +4.0/E Target2030Adm TH 13.72 +1.3 -1.5 +4.1/E Target2030R6 TH 13.72 +1.4 -1.4 +4.5/D Target2040A f TJ 15.92 +1.8 -1.4 +5.1/E Target2040Adm TJ 16.38 +1.9 -1.3 +5.2/E Target2040R6 TJ 16.42 +1.9 -1.2 +5.5/D TrdtnlSmCpGrA f SG 15.24 -.2 +1.1 +5.9/E UlSTMnIncA f MS 9.55 ... +.1 +.3/D UlSTMnIncIns MS 9.55 ... +.2 +.6/C UlShTrIncA f UB 8.45 +.1 +.2 +.9/C UlShTrIncIns UB 8.44 +.2 +.2 +1.2/B Utl&TlCmA f SU 20.60 +3.6 -2.2 +5.3/CWesMarkBal MA 12.74 +.6 -1.8 +4.6/C Gr LG 20.32 +2.0 +1.6 +6.3/E GvtBd CI 9.53 -.8 -2.0 -.2 SmCoGr SG 13.89 +.4 -.1 +4.9/E WestVIMnBd SI 10.33 -.1 -1.5 +1.3WestcoreColoradoTERtl x SI 11.29 -.3 -1.5 +1.9/A FlexIncRtl x HY 8.75 +.2 -1.2 +4.0/B PlusBdRtl x CI 10.36 -.5 -2.2 +1.4/AWestern AssetAdjRtIncI UB 9.04 +.1 +.6 +2.2 CAMnsA m MC 15.55 -.4 -1.8 +1.5/E CAMnsC m MC 15.51 -.5 -2.0 +.9/E CAMnsI MC 15.55 -.4 -1.8 +1.6/E CorBdA m CI 12.24 -.4 -2.6 +1.4 CorBdFI b CI 12.25 -.4 -2.6 +1.4 CorBdI CI 12.24 -.4 -2.5 +1.8 CorBdIS CI 12.26 -.4 -2.5 +1.8 CorPlusBdA m CI 11.41 -.6 -2.7 +2.2 CorPlusBdFI b CI 11.42 -.7 -2.7 +2.2 CorPlusBdI CI 11.42 -.7 -2.6 +2.6 CorPlusBdIS CI 11.41 -.7 -2.6 +2.5 CorpBdA m TW 12.04 -.8 -3.8 +2.3/A CorpBdP b TW 12.03 -.8 -3.7 +2.2/B EMDbtI EB 4.80 -1.1 -3.9 +3.3/D GlbHYBdA m HY 6.29 +.3 -1.4 +3.8/C GlbHYBdIS HY 6.29 +.5 -1.3 +4.2/B HYI HY 7.87 +.6 -.5 +3.4/C HYIS HY 8.00 +.6 -.4 +3.5/C IncomeA m MU 6.28 -.3 -1.1 +3.5 InIdPlsBdI IP 10.96 -.3 -1.8 -.3/E InIdPlsBdIS IP 11.02 -.2 -1.8 -.2/D IntermBdI CI 10.67 -.3 -1.7 +1.6/A IntermBdIS CI 10.68 -.3 -1.7 +1.6/A IntermTrmMnsA m MI 6.27 -.4 -1.4 +1.4/C IntermTrmMnsC b MI 6.28 -.3 -1.5 +.8/E IntermTrmMnsI MI 6.27 -.3 -1.3 +1.5/C IntrmMtCAMnsA m MF 8.58 -.4 -1.4 +.9/D IntrmMtCAMnsC b MF 8.57 -.4 -1.6 +.4/E IntrmMtNYMnsA m MN 8.44 -.4 -1.3 +.6/E IntrmMtNYMnsC b MN 8.44 -.4 -1.4 .../E Mgd Mns A m ML 15.90 -.4 -1.6 +1.8/D Mgd Mns C m ML 15.91 -.4 -1.8 +1.2/E Mgd Mns I ML 15.93 -.4 -1.6 +1.9/D MnHiIncA m HM 13.96 -.1 -1.1 +2.6/D MnHiIncC m HM 13.88 -.3 -1.2 +2.0/E MnHiIncI HM 13.88 -.2 -1.0 +2.8/D MrtgBckdScA m CI 10.28 -.5 -1.5 +1.1/B MrtgBckdScI CI 10.33 -.5 -1.3 +1.4/A NJMnsA m MJ 12.04 -.3 -1.5 +1.8/D NYMnsA m MY 12.80 -.3 -1.5 +1.2/E NYMnsC m MY 12.79 -.3 -1.7 +.7/E NYMnsI MY 12.80 -.2 -1.5 +1.4/D PEMnsA m MP 12.53 -.4 -1.3 +1.9/C PEMnsC m MP 12.48 -.3 -1.5 +1.4/D ShrtDrHiIncA m HY 5.32 +.7 +.8 +2.2/E ShrtDrHiIncC1 m HY 5.35 +.6 +.7 +1.8/E ShrtDrHiIncI HY 5.34 +.7 +.9 +2.5/E ShrtDrMnIncA m MS 5.05 -.1 ... +.5 ShrtDrMnIncC b MS 5.05 -.1 -.1 +.2 ShrtDrMnIncI MS 5.05 -.1 +.1 +.6 ShrtTrmBdI CS 3.84 -.2 -.2 +1.3/A ShrtTrmBdIS CS 3.84 -.2 -.2 +1.4/A TtlRtUncnsFI b NT 10.43 -.8 -2.2 +3.0/B TtlRtUncnsI NT 10.44 -.8 -2.0 +3.3/B TtlRtUncnsIS NT 10.42 -.7 -2.1 +3.4/BWestwoodEMIns EM 10.21 -.6 -.1 +3.0/D IncOppA m MA 15.42 +1.6 -1.9 +3.4/E IncOppIns MA 15.43 +1.6 -1.9 +3.6/D LgCpValIns LB 12.89 +3.5 -.9 +8.8/B SMdCpIns MB 15.88 +4.1 +.6 +4.2/D SMdCpPlusIns MB 15.86 +3.3 -.1 +3.8/E ShrtDrHYIns HY 9.24 +.4 +.5 +2.9/D SmCpValIns SB 17.66 +4.2 +2.1 +10.1/AWilliam BlairBdI CI 9.94 -.5 -2.3 +1.3/A EMGrI EM 15.90 -2.4 -2.8 +5.0/C EMGrIns EM 16.02 -2.4 -2.9 +5.0/C EMLeadersIns EM 10.79 -2.7 -2.7 +3.7/D GlbLeadersI WS 15.07 +1.8 +3.5 +8.8/A GrI LG 12.39 +2.6 +7.6 +9.9/C InsIntlGr FG 18.06 +1.2 -.1 +4.6/D IntlDevPlusI FG 16.27 +1.6 -2.9 +3.3/E IntlGrI FG 31.12 +1.2 ... +4.5/D IntlGrN b FG 30.37 +1.2 -.1 +4.2/D IntlSmCpGrI FR 15.48 +.7 -1.1 +8.3/C IntlSmCpGrIns FR 15.57 +.6 -1.0 +8.4/C MidCpGrI MG 12.34 +2.4 +6.7 +6.4/D SmCpGrI SG 31.73 +3.4 +7.2 +13.4/A SmCpValI SB 20.09 +3.3 -2.9 +7.1/C SmMidCpGrI MG 25.88 +1.9 +5.7 +11.6/AWillistonBsnMdNrAmrStkA m EE 5.37 +8.5 -2.0 -4.8/CWilmingtonBroadMktBdIns CI 9.32 -.8 -2.6 +.5/D IntermTrmBdIns CI 9.57 -.5 -1.8 +.3/D IntlIns FB 9.13 +2.1 -.8 +5.1/B LgCpStrIns LB 21.92 +2.0 -.5 +9.3/B MnBdIns MI 12.78 -.4 -1.9 +1.3/D NYMnBdIns MN 10.17 -.6 -2.0 +1.0/D RlAstIns IH 14.45 +1.7 -1.8 +1.3/EWilshire5000IdxInvm b LB 20.68 +2.1 -.7 +9.1/B LgCoGrIns LG 43.00 -.2 +1.1 +10.1/C LgCoGrInvm b LG 39.93 -.2 +1.0 +9.8/CWintergreen FundInv m WS 12.59 -1.6 -7.6 +1.3/EWorld FundsRlEstValOppIns SR 11.64 +3.7 -8.1 -1.3/EYorktownShrtTrmBdL b CS 3.61 +.2 +.1 +.7/CZacksSmCpCorInv m SB 28.08 +1.8 +.8 +9.0/BiSharesMSEAIntlIdxIns FB 14.28 +4.0 +.7 +4.6 MSEAIntlIdxInvA b FB 14.18 +4.0 +.6 +4.3 Rusl2000SCIdIns SB 20.03 +2.9 +1.6 +8.5 Rusl2000SCIdIvA b SB 20.03 +2.9 +1.5 +8.2 S&P500IdxK LB 314.72 +2.1 -.7 +9.8/A USAggtBdIdxK CI 9.80 -.7 -2.7 +.6/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 Mutual Funds Continued from previous page MONEY & MARKET$Page 22 www.sunnewspapers.net The Sun/Thursday, April 26, 2018

PAGE 54

A weekly publication of Sun Coast Media GroupServing Southwest Florida outdoor enthusiasts THE ORIGINAL SINCE 1997April 26, 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 55

Keep shore-nesting birds safeIts nesting season for Floridas waterbirds, and the Florida Fish and Wildlife Conservation Commission and Audubon Florida are reminding beachgoers and boaters to give these birds and their young space to help keep them safe. This is a critical time of year for nesting birds and their young,Ž said Craig Faulhaber, avian conservation coordinator for the FWC. By taking a few simple steps, people can enjoy a day at the beach or on the water without disturbing nesting birds and their chicks, which increases the birds chances of survival.Ž Shorebirds and seabirds build shallow nests out of sand and shells on beaches in spring and summer, and eggs and chicks are dicult to see. Wading birds, such as herons and egrets, as well as pelicans, are also nesting now on islands around the state. Both types of birds can be easily disturbed if people approach too closely. Such disturbance can cause birds to abandon their nesting sites, exposing eggs and chicks to predators, sun exposure and other harm. Shorebird nests, eggs and chicks are well-camou”aged and can easily be missed and even stepped on unless people know to look out for them. The snowy plover, least tern, black skimmer, American oystercatcher and Wilsons plover are several of Floridas beach-nesting bird species facing conservation challenges. Wading birds and pelicans typically nest in mangroves and on tree islands. Reddish egrets, tricolored herons and roseate spoonbills have also experienced declines. Floridas coasts took a beating from Hurricane Irma in 2017,Ž said Julie Wraithmell, interim executive director for Audubon Florida. We cant control impacts to nesting sites from weather, but we can protect them from human disturbance. This year it is more important than ever.Ž The FWC has established Critical Wildlife Areas to protect congregations of one or more species of wildlife from human disturbance during critical life activities such as nesting, feeding or migration. People can help keep nesting birds safe by keeping their distance from CWAs and other areas where birds are nesting or raising young. In addition to observing the marked-o areas around CWAs, people can also help by following a few simple steps while enjoying the beach this season: € Keep your distance from birds, on the beach or on the water. If birds become agitated or leave their nests, you are too close. A general rule is to stay at least 300 feet from a nest. Birds calling out loudly and dive-bombing are signals for you to back o. € Respect posted areas. Avoid posted nesting sites and use designated walkways when possible. € Never intentionally force birds to ”y or run. This causes them to use energy needed for nesting, and eggs and chicks may be left vulnerable to the suns heat or predators. Teach children not to chase shorebirds and seabirds, and kindly ask fellow beachgoers to do the same. Shorebirds and seabirds outside of posted areas may be feeding or resting and need to do so without disturbance. € It is best to not take pets to the beach, but if you do, keep them leashed and avoid shorebird and seabird nesting areas. (State parks, national parks and CWAs do not allow pets.) € Keep the beach clean and do not feed wildlife. Food scraps attract predators, such as raccoons and crows, which can prey on shorebird eggs and chicks. Litter on beaches can entangle birds and other wildlife. € Spread the word. If you see people disturbing nesting birds, gently let them know how their actions may hurt the birds survival. If they continue to disturb nesting birds, report it to the FWCs Wildlife Alert Hotline at 888-404-FWCC (3922), #FWC or *FWC on a cellphone or by texting Tip@MyFWC.com. You may also report nests that are not posted to our Wildlife Alert Program. For more information, go to MyFWC.com/ Shorebirds and download the Share the Beach with Beach-Nesting BirdsŽ brochure. Or go to the Florida Shorebird Alliance website at FLShorebirdAlliance.org to learn more about how to participate in shorebird and seabird conservation efforts. Provided by the FWC TABLE OF CONTENTS Summer is here and everyone knows what that means „ its tarpon time. With tarpon making their big migration to Charlotte Harbor, its time to bring out the big tackle. Tarpon basics AROUND CHARLOTTE HARBOR • CAPT. RALPH ALLEN Real bait fake bait ..........................................................................................Page 8 PEACE RIVER WILDLIFE CENTER • ROBIN JENKINS, DVM The Giving Challenge ...................................................................................Page 10 THE FISH COACH • CAPT. JOSH OLIVE Lighten up, buddy ........................................................................................Page 11 TOURNAMENT BASSIN’ • GREG BARTZ Back to basics ...............................................................................................Page 14 BIRDING • ABBIE BANKS The birds of Kiwanis Park .............................................................................Page 15 ANGLING 101 • ROBERT LUGIEWICZ Sharks, size small .........................................................................................Page 16 A LIFE ON THE WATER • CAPT. VAN HUBBARD Get on the macks .........................................................................................Page 17 PADDLE FUN, PADDLE SAFE • DANA RUQUE PFDs on SUPs ...............................................................................................Page 18 SLACK TIDES ...........................................................................................Page 20 The pretty, fun and surprisingly easy way to cook fish: En papillote ............Page 21 ANGLING 201 CAPT. KARL BUTIGIAN Page 9 BULLETIN BOARD | Page 3 TIDE CHARTS | Page 4 FISHING REGULATIONS | Page 5 FISH FINDER | Page 6 MAP OF LOCAL WATERS | Page 7 READER PICS | Pages 12-13,19 RECIPES | Pages 16,22,23 FISH PROFILES | Page 20 BOATING CLASSES | Page 23 SOLUNAR TABLES | Page 23 REGULAR FEATURES WaterLine photo by Josh OliveIm assuming the person whose handiwork is pictured at right thought they were doing the world a big favor by cutting the tail of this stingray. The “sh was spotted swimming near the Port Charlotte Beach boat ramp. While it will probably survive, what was the point of mutilating it? The venomous barb was actually still there at the tail base (if hard to see in the photo), so Choppy McChopperson didnt even do a good job of butchering this poor ray. Maybe just let things be next time, OK? Stingrays sting, but only if youre a knucklehead. Knuckleheads learn to avoid the sting the hard way. Its how the world is supposed to work. Ill never understand some people. Why? FROM THE PUBLISHER’S DESK • JOSH OLIVE Photo providedTodd with a red grouper caught o Venice. With winters fronts behind us and summer storms still ahead, good oshore days should be more abundant. 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 Pam DeFouw Capt. Rex Gudgel Capt. Van Hubbard Robin Jenkins, DVM Robert Lugiewicz Capt. Mike Myers Dana Ruque Chandler Smith Tim Spain Betty Staugler Capt. Cayle Wills Produced & printed by Sun Coast Media Group NOTE: Our writers opinions do not necessarily reect those of the publisher or Sun Coast Media Group. We do our best to be accurate in matters of fact in this publication, but matters of opinion are left to each individual author. ON THE COVER

PAGE 56

€ Page 3 € April 26, 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).MILITARY APPRECIATION MONTHKing Fisher Fleet, headquartered at Fishermens Village in Punta Gorda, is celebrating May as Military Appreciation Month by thanking all active duty servicemembers, members of the reserve components, and all veterans. This very important month reminds Americans to continually honor, recognize, and appreciate those men and women who have served throughout our history, as well as acknowledge their families who have sacriced in order for us to enjoy our freedom. Through their Military Appreciation Month promotion, King Fisher Fleet hopes to spread recognition for all those who served in the Army, Navy, Marine Corps, Air Force, and Coast Guard. All military personnel with a valid military ID, and veterans with proof of service (DD214, American Legion or VFW membership card, VA ID card, drivers license with VŽ) receive half-price admission on any sightseeing cruise oered at King Fisher Fleet during the month of May. Advance reservations are recommended. Subject to availability. Discount also applies to spouses and dependents. Oer good for individual tickets only and cannot be applied towards group ticket sales. Discount cruise reservations cannot be made online and must be made by calling our ticket oce at 941-639-0969.CCSO BOATING SAFETY COURSECharlotte County Sheris Oce Marine Patrol Unit will be presenting a free boating safety course from 8 a.m. to 2 p.m. April 28 at the CCSO Training Building (25500 Airport Road, Punta Gorda). Deadline for mandatory registration is April 27. There is no age limit, but there will be a test at the conclusion of the course. To register, call Special Operations Secretary Gladys Carter at 941-575-5228 or email gcarter@ccso.net Hurry; seating is limited for the course. HOOK KIDS ON FISHINGHook Kids On Fishing In partnership with Fishermens Village, Anglers for Conservation is coordinating AFCs Hook Kids on Fishing program from 10 a.m. to noon April 28. The Hook Kids on Fishing program will take place at Fishermens Village (1200 W. Retta Esplanade, Punta Gorda). Kids ages 6 to 16 are welcome along with their parents. The rst 80 kids registered may receive a free rod and reel. Registration is mandatory; call King Fisher Fleet at 941-639-2628 to sign up. These conservation-minded Hook Kids on Fishing programs teach casting, shing safety, knot tying, the tackle box, catch-and-release tactics, shing habitat and conservation. Each module is taught by professional guides and knowledgeable anglers. Parents and kids, bring your smiles, positive attitudes and patience along with you! Parent or guardian must accompany attendees. Volunteers are needed and donations are greatly appreciated. Contact Mike Conneen at mike@AnglersForConservation.org or visit AnglersForConservation.org.PLANT SOCIETY FIELD TRIPThe Mangrove Chapter of the Florida Native Plant Society invites the public to join them April 28 for a free nature walk at Myakka State Forest (E River Road, North Port). The society promotes the preservation, conservation and restoration of the native plants and native plant communities of Florida. Meetings, eld trips and special events are free and open to the public. For more info, contact trail guide Al Squires at 941-7693633 or AHSquires1@comcast.net.FISHIN TALK RADIO SEMINARThe next event in the Fishin Talk Radio (formerly Radio WaterLine) seminar series will be held May 1 at Gasparilla Marinas Waterside Grill (15001 Gasparilla Road, Placida). Seminars are scheduled for the rst Tuesday of each month and are hosted by the boys from Fishin Talk Radio. Topics vary depending on how the shing is going, but youre guaranteed to learn something useful „ and if you have any questions you want answered, bring em with you. Come out at 5:30 p.m. and enjoy dinner and drinks with Josh Olive and Capt. Mike Myers (you buy your own); the talk gets started at 6:30 p.m. For more info, call Capt. Mike at 941-416-8047 or Josh at 941-276-9657.VENICE AUDUBON MEETSThe Venice Audubon Society invites you to attend their next meeting, scheduled for 6 to 8:30 p.m. May 8 at the Venice Audubon Center (on Annex Road behind the R. L.Anderson Admin Bldg). Margi Haas will share her experiences and photos of the swallow-tailed kites she has encountered in the Sarasota area. Margi is coordinating with avian biologists researching this imperiled species. Join her for a journey into their fascinating world! Call 941-496-8984 for more info.PLANT SOCIETY FIELD TRIPThe Mangrove Chapter of the Florida Native Plant Society invites the public to join them May 26 for a free nature walk at Venice Lemon Bay Preserve (6200 Osprey Road, Venice). The society promotes the preservation, conservation and restoration of the native plants and native plant communities of Florida. Meetings, eld trips and special events are free and open to the public. For more info, contact trail guide Al Squires at 941-769-3633 or AHSquires1@comcast.net. SUMMER SAILING CAMPLearn to sail or improve your skills on beautiful Lemon Bay this summer. Registration is now open for youth ages 10-17 at the Englewood SKY Family YMCA (701 Medical Blvd, Englewood). Camps provide supervised instruction in the fundamentals of sailing and boat handling, as well as safety, seamanship and environmental awareness. Instruction is provided by adult U.S. Sailing-certied instructors. The ability to swim is a prerequisite. Camps will be held from 9 a.m. to 3 p.m. daily, with the rst session from June 4-8 and the second from June 18-22. Cost is $135 per session, with a $10 discount for Y or ESA members. Camps are held at the ESA Sailing Center at Indian Mound Park (210 Winson Ave., Englewood) and are limited to 22 participants each. For more information, contact Laurie OGara at 908-310-7975 or the Englewood SKY Family Y at 941-475-1234, or visit EnglewoodSailing.org. SUMMER CAMPS AT CHECThe Charlotte Harbor Environmental Center (CHEC) will be once 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 57

€ Page 4 € April 26, 2018 T IDE C HARTS VENICE INLET PUNTA GORDA PLACIDA MATLACHA PASS Saturday High Tide 0:06 1.5 Low Tide 6:05 0.5 High Tide 12:03 1.8 Low Tide 18:55 0.1 Sunday High Tide 0:59 1.4 Low Tide 6:30 0.7 High Tide 12:20 1.9 Low Tide 19:33 -0.0 Monday High Tide 1:47 1.3 Low Tide 6:48 0.8 High Tide 12:41 2.0 Low Tide 20:10 -0.1 Tuesday High Tide 2:32 1.3 Low Tide 7:01 0.9 High Tide 13:05 2.1 Low Tide 20:49 -0.2 Wednesday High Tide 3:18 1.2 Low Tide 7:07 1.0 High Tide 13:35 2.1 Low Tide 21:30 -0.2 Thursday High Tide 4:09 1.1 Low Tide 7:07 1.0 High Tide 14:10 2.1 Low Tide 22:15 -0.1 Friday High Tide 5:17 1.1 Low Tide 7:02 1.1 High Tide 14:51 2.1 Low Tide 23:08 -0.1 Thursday High Tide 0:52 1.5 Low Tide 7:53 0.1 High Tide 14:28 1.5 Low Tide 20:16 0.5 Friday High Tide 2:05 1.5 Low Tide 8:30 0.2 High Tide 14:42 1.6 Low Tide 21:04 0.3 Saturday High Tide 3:03 1.4 Low Tide 9:02 0.4 High Tide 14:58 1.7 Low Tide 21:48 0.1 Sunday High Tide 3:54 1.4 Low Tide 9:30 0.6 High Tide 15:16 1.8 Low Tide 22:28 0.0 Monday High Tide 4:41 1.3 Low Tide 9:55 0.7 High Tide 15:38 1.9 Low Tide 23:08 -0.1 Tuesday High Tide 5:27 1.2 Low Tide 10:18 0.8 High Tide 16:04 2.0 Low Tide 23:48 -0.1 Wednesday High Tide 6:16 1.2 Low Tide 10:38 0.9 High Tide 16:35 2.0 Thursday Low Tide 7:32 0.1 High Tide 11:45 1.3 Low Tide 19:54 0.5 High Tide 23:29 1.3 Friday Low Tide 8:08 0.2 High Tide 12:04 1.3 Low Tide 20:43 0.3 Saturday High Tide 0:26 1.2 Low Tide 8:38 0.3 High Tide 12:22 1.4 Low Tide 21:26 0.1 Sunday High Tide 1:17 1.2 Low Tide 9:05 0.5 High Tide 12:40 1.5 Low Tide 22:06 0.0 Monday High Tide 2:05 1.1 Low Tide 9:30 0.6 High Tide 13:01 1.6 Low Tide 22:45 -0.1 Tuesday High Tide 2:53 1.0 Low Tide 9:54 0.7 High Tide 13:24 1.6 Low Tide 23:25 -0.1 Wednesday High Tide 3:44 1.0 Low Tide 10:16 0.7 High Tide 13:52 1.6 Thursday High Tide 0:30 1.5 Low Tide 8:01 0.1 High Tide 13:55 1.5 Low Tide 20:23 0.5 Friday High Tide 1:39 1.5 Low Tide 8:37 0.3 High Tide 14:14 1.6 Low Tide 21:12 0.3 Saturday High Tide 2:36 1.4 Low Tide 9:07 0.4 High Tide 14:32 1.7 Low Tide 21:55 0.1 Sunday High Tide 3:27 1.4 Low Tide 9:34 0.6 High Tide 14:50 1.8 Low Tide 22:35 0.0 Monday High Tide 4:15 1.3 Low Tide 9:59 0.7 High Tide 15:11 1.9 Low Tide 23:14 -0.1 Tuesday High Tide 5:03 1.2 Low Tide 10:23 0.8 High Tide 15:34 1.9 Low Tide 23:54 -0.1 Wednesday High Tide 5:54 1.2 Low Tide 10:45 0.9 High Tide 16:02 2.0

PAGE 58

€ Page 5 € April 26, 2018 State and federal regulations for Southwest Florida waters as of April 24, 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; recreational season open June 11-July 21 for state and federal waters; federal charter season open June 1-July 22 ; 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/10